Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: COHR )

42.59 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 229.42 234.00 226.97 233.32 354,932 +5.52(+2.42%)
Aug 30, 2017 222.72 228.34 221.62 227.80 543,660 +6.16(+2.78%)
Aug 29, 2017 220.61 223.51 218.40 221.64 353,964 -2.09(-0.93%)
Aug 28, 2017 221.12 224.52 219.95 223.73 287,930 +3.68(+1.67%)
Aug 25, 2017 224.59 225.09 219.10 220.05 324,559 -3.70(-1.65%)
Aug 24, 2017 222.00 226.55 220.00 223.75 355,940 +1.65(+0.74%)
Aug 23, 2017 217.55 223.40 217.06 222.10 338,365 +2.41(+1.10%)
Aug 22, 2017 218.70 220.78 216.30 219.69 368,782 +2.31(+1.06%)
Aug 21, 2017 218.44 218.44 213.42 217.38 675,426 -0.98(-0.45%)
Aug 18, 2017 216.51 219.81 215.63 218.36 488,742 +3.27(+1.52%)
Aug 17, 2017 221.61 224.69 215.00 215.09 474,157 -8.63(-3.86%)
Aug 16, 2017 224.72 225.90 219.47 223.72 638,976 -1.76(-0.78%)
Aug 15, 2017 219.75 237.68 219.00 225.48 1,485,810 +7.61(+3.49%)
Aug 14, 2017 217.58 223.22 216.94 217.87 440,705 +3.34(+1.56%)
Aug 11, 2017 212.07 216.74 210.31 214.53 621,207 +4.28(+2.04%)
Aug 10, 2017 216.95 219.38 210.03 210.25 607,479 -9.19(-4.19%)
Aug 09, 2017 221.67 223.00 217.84 219.44 506,768 -4.83(-2.15%)
Aug 08, 2017 219.44 228.95 217.12 224.27 804,538 +4.69(+2.14%)
Aug 07, 2017 212.82 219.83 211.33 219.58 666,850 +8.59(+4.07%)
Aug 04, 2017 218.36 218.36 209.35 210.99 768,448 -5.56(-2.57%)
Aug 03, 2017 217.01 221.98 210.74 216.55 1,543,157 +4.13(+1.94%)
Aug 02, 2017 235.75 239.78 208.56 212.42 4,061,116 -58.58(-21.62%)
Aug 01, 2017 269.40 273.28 268.01 271.00 802,334 +6.00(+2.26%)
Jul 31, 2017 268.42 268.95 264.80 265.00 316,765 -0.75(-0.28%)
Jul 28, 2017 268.01 269.46 264.27 265.75 279,726 -3.92(-1.45%)
Jul 27, 2017 274.65 278.30 261.31 269.67 414,847 -2.64(-0.97%)
Jul 26, 2017 275.76 275.80 270.56 272.31 268,703 -1.79(-0.65%)
Jul 25, 2017 276.00 277.19 271.56 274.10 386,574 -2.26(-0.82%)
Jul 24, 2017 269.83 277.27 269.44 276.36 406,332 +7.46(+2.77%)
Jul 21, 2017 269.29 272.97 267.40 268.90 342,429 -1.78(-0.66%)
Jul 20, 2017 271.71 264.95 270.68 284,306 +3.94(+1.48%)
Jul 19, 2017 265.99 268.91 265.35 266.74 398,695 +1.26(+0.47%)
Jul 18, 2017 272.73 275.64 262.68 265.48 930,932 -9.37(-3.41%)
Jul 17, 2017 272.87 276.19 270.52 274.85 621,607 +2.89(+1.06%)
Jul 14, 2017 267.75 276.82 265.50 271.96 802,839 +4.91(+1.84%)
Jul 13, 2017 255.63 268.47 255.63 267.05 1,071,617 +12.20(+4.79%)
Jul 12, 2017 246.43 255.09 245.94 254.85 587,475 +11.40(+4.68%)
Jul 11, 2017 239.68 244.60 239.27 243.45 585,770 +3.77(+1.57%)
Jul 10, 2017 236.87 241.10 234.40 239.68 398,858 +3.57(+1.51%)
Jul 07, 2017 228.00 238.88 228.00 236.11 394,158 +9.18(+4.05%)
Jul 06, 2017 224.74 230.00 223.05 226.93 505,481 +0.04(+0.02%)
Jul 05, 2017 222.66 228.00 222.43 226.89 404,206 +4.70(+2.12%)
Jul 03, 2017 228.07 228.07 221.84 222.19 198,439 -2.80(-1.24%)
Jun 30, 2017 224.15 230.27 221.72 224.99 438,573 +3.36(+1.52%)
Jun 29, 2017 233.07 233.20 219.01 221.63 480,039 -11.05(-4.75%)
Jun 28, 2017 227.01 233.90 221.34 232.68 533,749 +7.00(+3.10%)
Jun 27, 2017 236.20 236.82 225.18 225.68 527,041 -11.53(-4.86%)
Jun 26, 2017 241.08 244.91 234.78 237.21 380,050 -1.81(-0.76%)
Jun 23, 2017 248.09 238.81 239.02 2,903,801 -3.27(-1.35%)
Jun 22, 2017 245.60 246.44 238.88 242.29 383,587 -4.21(-1.71%)
Jun 21, 2017 243.74 249.44 241.40 246.50 294,729 +4.02(+1.66%)
Jun 20, 2017 250.00 251.25 241.78 242.48 341,061 -7.19(-2.88%)
Jun 19, 2017 244.19 250.53 241.58 249.67 319,821 +8.67(+3.60%)
Jun 16, 2017 232.88 241.90 232.88 241.00 450,371 +6.55(+2.79%)
Jun 15, 2017 234.05 236.56 230.07 234.45 472,471 -5.41(-2.26%)
Jun 14, 2017 246.05 248.29 238.11 239.86 311,325 -5.19(-2.12%)
Jun 13, 2017 248.17 252.20 241.63 245.05 297,342 -0.95(-0.39%)
Jun 12, 2017 251.57 253.61 234.10 246.00 498,411 -3.29(-1.32%)
Jun 09, 2017 263.10 269.18 242.42 249.29 581,372 -12.56(-4.80%)
Jun 08, 2017 258.85 262.53 255.53 261.85 294,522 +4.00(+1.55%)
Jun 07, 2017 255.19 258.77 253.06 257.85 281,872 +3.09(+1.21%)
Jun 06, 2017 252.62 257.12 250.60 254.76 208,931 +2.14(+0.85%)
Jun 05, 2017 254.83 257.99 252.29 252.62 206,268 -3.21(-1.25%)
Jun 02, 2017 252.40 260.99 251.40 255.83 349,333 +4.43(+1.76%)
Jun 01, 2017 248.73 251.78 245.86 251.40 238,657 +3.25(+1.31%)
May 31, 2017 250.37 251.52 242.52 248.15 263,570 -1.35(-0.54%)
May 30, 2017 248.50 252.00 247.50 249.50 251,057 +1.04(+0.42%)
May 26, 2017 246.72 250.77 243.38 248.46 194,189 +1.24(+0.50%)
May 25, 2017 246.34 248.76 243.01 247.22 317,366 +2.48(+1.01%)
May 24, 2017 248.14 249.60 239.51 244.74 370,779 -2.88(-1.16%)
May 23, 2017 251.34 253.97 245.22 247.62 340,039 -2.23(-0.89%)
May 22, 2017 248.95 252.15 245.50 249.85 289,821 +4.11(+1.67%)
May 19, 2017 251.26 254.60 245.16 245.74 347,215 -3.71(-1.49%)
May 18, 2017 246.45 253.85 242.90 249.45 472,261 +4.35(+1.77%)
May 17, 2017 256.98 257.44 241.13 245.10 579,606 -14.79(-5.69%)
May 16, 2017 252.98 260.25 251.38 259.89 449,562 +6.34(+2.50%)
May 15, 2017 249.48 256.70 249.10 253.55 311,714 +4.66(+1.87%)
May 12, 2017 249.90 250.99 241.65 248.89 405,239 -1.54(-0.61%)
May 11, 2017 250.34 254.86 245.00 250.43 531,848 -0.59(-0.24%)
May 10, 2017 248.08 255.03 240.00 251.02 1,270,418 +30.97(+14.07%)
May 09, 2017 218.87 222.69 217.75 220.05 427,519 +2.47(+1.14%)
May 08, 2017 224.18 226.72 219.85 217.58 490,373 -7.58(-3.37%)
May 05, 2017 216.22 225.26 216.22 225.16 420,199 +9.94(+4.62%)
May 04, 2017 212.23 215.54 211.38 215.22 199,966 +3.12(+1.47%)
May 03, 2017 216.12 216.91 210.86 212.10 238,689 -5.17(-2.38%)
May 02, 2017 217.22 219.72 214.49 217.27 210,496 -0.95(-0.44%)
May 01, 2017 216.37 218.52 213.60 218.22 122,913 +2.62(+1.22%)
Apr 28, 2017 215.93 217.86 213.47 215.60 241,198 +0.06(+0.03%)
Apr 27, 2017 211.99 215.85 211.80 215.54 148,266 +4.08(+1.93%)
Apr 26, 2017 211.97 213.00 208.47 211.46 186,801 -0.92(-0.43%)
Apr 25, 2017 214.61 210.82 212.38 201,590 +1.02(+0.48%)
Apr 24, 2017 208.41 211.90 206.85 211.36 265,367 +5.89(+2.87%)
Apr 21, 2017 205.65 206.09 203.07 205.47 246,227 +0.09(+0.04%)
Apr 20, 2017 201.41 206.30 201.35 205.38 289,755 +4.80(+2.39%)
Apr 19, 2017 195.54 201.49 194.70 200.58 440,090 +5.79(+2.97%)
Apr 18, 2017 195.30 195.78 193.51 194.79 158,988 -0.85(-0.43%)
Apr 17, 2017 192.76 196.02 191.51 195.64 150,328 +2.85(+1.48%)
Apr 13, 2017 194.85 195.66 191.01 192.79 335,438 -2.82(-1.44%)
Apr 12, 2017 198.57 200.25 195.02 195.61 233,858 -3.64(-1.83%)
Apr 11, 2017 198.88 199.99 195.20 199.25 200,979 +0.29(+0.15%)
Apr 10, 2017 199.80 201.50 197.65 198.96 183,562 -0.69(-0.35%)
Apr 07, 2017 198.22 201.66 195.15 199.65 159,725 +0.40(+0.20%)
Apr 06, 2017 197.20 200.66 195.03 199.25 207,082 +1.81(+0.92%)
Apr 05, 2017 201.52 202.28 195.55 197.44 362,108 -3.10(-1.55%)
Apr 04, 2017 202.50 204.99 199.87 200.54 238,041 -2.95(-1.45%)
Apr 03, 2017 207.66 208.62 202.09 203.49 295,307 -2.15(-1.05%)
Mar 31, 2017 205.35 206.88 204.10 205.64 341,399 +0.03(+0.01%)
Mar 30, 2017 204.96 207.47 204.50 205.61 287,578 +0.57(+0.28%)
Mar 29, 2017 206.13 207.84 204.21 205.04 258,734 -0.97(-0.47%)
Mar 28, 2017 205.70 207.84 203.20 206.01 335,462 +1.10(+0.54%)
Mar 27, 2017 197.45 207.01 195.25 204.91 736,986 +6.95(+3.51%)
Mar 24, 2017 196.39 201.81 196.24 197.96 364,550 +1.84(+0.94%)
Mar 23, 2017 192.74 197.38 188.00 196.12 247,140 +3.48(+1.81%)
Mar 22, 2017 190.26 192.90 184.37 192.64 288,417 +2.35(+1.23%)
Mar 21, 2017 193.77 194.04 188.15 190.29 380,143 -3.01(-1.56%)
Mar 20, 2017 193.00 193.74 191.70 193.30 353,136 +0.36(+0.19%)
Mar 17, 2017 193.42 197.08 192.80 192.94 4,228,485 -1.16(-0.60%)
Mar 16, 2017 195.33 196.66 193.30 194.10 209,457 -0.44(-0.23%)
Mar 15, 2017 189.58 195.24 188.75 194.54 371,701 +6.15(+3.26%)
Mar 14, 2017 186.38 188.51 183.02 188.39 236,009 +0.64(+0.34%)
Mar 13, 2017 186.79 190.41 186.76 187.75 324,071 +3.60(+1.95%)
Mar 10, 2017 182.26 185.08 182.26 184.15 216,087 +2.68(+1.48%)
Mar 09, 2017 181.28 183.93 179.60 181.47 219,490 -0.38(-0.21%)
Mar 08, 2017 182.97 184.43 181.63 181.85 166,599 -1.81(-0.99%)
Mar 07, 2017 182.62 186.56 182.25 183.66 233,462 +0.14(+0.08%)
Mar 06, 2017 182.39 184.43 181.52 183.52 128,395 +0.46(+0.25%)
Mar 03, 2017 185.00 185.04 181.50 183.06 277,391 -1.61(-0.87%)
Mar 02, 2017 188.51 188.51 182.46 184.67 220,694 -3.35(-1.78%)
Mar 01, 2017 184.96 190.37 184.07 188.02 325,699 +5.44(+2.98%)
Feb 28, 2017 186.10 186.32 182.34 182.58 192,775 -4.42(-2.36%)
Feb 27, 2017 186.87 187.78 184.64 187.00 193,862 -0.12(-0.06%)
Feb 24, 2017 184.51 189.80 182.00 187.12 165,631 +0.90(+0.48%)
Feb 23, 2017 190.20 190.20 181.70 186.22 310,143 -3.62(-1.91%)
Feb 22, 2017 190.42 191.89 186.50 189.84 489,207 -1.57(-0.82%)
Feb 21, 2017 194.83 195.40 189.82 191.41 273,859 -2.19(-1.13%)
Feb 17, 2017 193.60 193.60 193.60 0 +1.86(+0.97%)
Feb 16, 2017 193.32 193.98 189.01 191.74 212,912 -1.47(-0.76%)
Feb 15, 2017 192.92 194.38 189.50 193.21 522,105 -0.77(-0.40%)
Feb 14, 2017 194.25 195.29 189.10 193.98 325,516 -0.41(-0.21%)
Feb 13, 2017 198.51 200.00 193.85 194.39 396,031 -2.80(-1.42%)
Feb 10, 2017 194.65 200.53 192.50 197.19 456,726 +3.92(+2.03%)
Feb 09, 2017 191.64 196.00 189.50 193.27 431,329 +2.62(+1.37%)
Feb 08, 2017 182.00 194.36 180.07 190.65 1,407,268 +29.31(+18.17%)
Feb 07, 2017 158.00 161.84 157.57 161.34 413,323 +3.88(+2.46%)
Feb 06, 2017 157.74 158.08 156.83 157.46 166,095 -0.99(-0.62%)
Feb 03, 2017 158.71 161.40 157.89 158.45 225,379 +1.44(+0.92%)
Feb 02, 2017 158.44 159.37 155.96 157.01 175,023 -1.01(-0.64%)
Feb 01, 2017 158.64 162.35 155.61 158.02 249,223 +0.29(+0.18%)
Jan 31, 2017 155.38 158.32 153.99 157.73 239,611 +1.80(+1.15%)
Jan 30, 2017 155.85 157.01 150.50 155.93 278,445 -0.76(-0.49%)
Jan 27, 2017 156.50 157.40 155.31 156.69 90,221 -0.25(-0.16%)
Jan 26, 2017 157.01 157.44 154.51 156.94 215,386 -0.60(-0.38%)
Jan 25, 2017 156.44 158.82 153.44 157.54 385,477 +3.14(+2.03%)
Jan 24, 2017 147.75 155.10 147.51 154.40 297,650 +7.47(+5.08%)
Jan 23, 2017 147.79 148.48 146.40 146.93 189,800 -1.24(-0.84%)
Jan 20, 2017 146.98 148.90 146.57 148.17 174,187 +2.02(+1.38%)
Jan 19, 2017 148.11 149.18 145.18 146.15 149,443 -1.35(-0.92%)
Jan 18, 2017 148.10 148.43 145.01 147.50 254,232 +2.29(+1.58%)
Jan 17, 2017 146.11 146.61 143.74 145.21 263,382 -0.65(-0.45%)
Jan 13, 2017 145.86 145.86 145.86 0 +1.76(+1.22%)
Jan 12, 2017 144.46 144.90 140.96 144.10 186,564 +0.06(+0.04%)
Jan 11, 2017 142.79 144.05 141.66 144.04 266,630 +1.91(+1.34%)
Jan 10, 2017 144.19 144.43 140.86 142.13 240,192 -2.14(-1.48%)
Jan 09, 2017 139.25 144.64 138.76 144.27 317,491 +5.58(+4.02%)
Jan 06, 2017 137.69 139.75 136.52 138.69 196,687 +1.55(+1.13%)
Jan 05, 2017 141.75 141.75 137.00 137.14 188,652 -4.51(-3.18%)
Jan 04, 2017 137.16 141.75 137.16 141.65 221,441 +5.23(+3.83%)
Jan 03, 2017 139.57 140.39 135.74 136.42 185,148 -0.97(-0.70%)
Dec 30, 2016 137.38 137.38 137.38 0 -0.47(-0.34%)
Dec 29, 2016 135.34 138.67 135.06 137.85 115,931 +1.80(+1.32%)
Dec 28, 2016 139.01 139.63 135.92 136.05 132,146 -2.28(-1.65%)
Dec 27, 2016 137.99 138.82 136.96 138.33 103,628 +0.94(+0.68%)
Dec 23, 2016 137.39 137.39 137.39 0 +0.15(+0.11%)
Dec 22, 2016 137.47 138.19 135.01 137.24 291,100 +0.42(+0.31%)
Dec 21, 2016 136.62 138.00 135.21 136.82 256,924 +0.61(+0.45%)
Dec 20, 2016 134.99 136.42 132.12 136.21 303,527 +1.25(+0.93%)
Dec 19, 2016 138.23 138.97 134.75 134.96 333,468 -2.93(-2.12%)
Dec 16, 2016 136.77 139.85 136.03 137.89 821,801 +2.02(+1.49%)
Dec 15, 2016 131.02 136.00 131.02 135.87 171,224 +4.75(+3.62%)
Dec 14, 2016 132.08 134.80 129.62 131.12 421,210 -1.94(-1.46%)
Dec 13, 2016 133.15 135.29 131.85 133.06 217,337 +1.08(+0.82%)
Dec 12, 2016 132.00 132.99 131.14 131.98 190,297 -0.16(-0.12%)
Dec 09, 2016 136.99 136.99 130.52 132.14 231,195 -3.84(-2.82%)
Dec 08, 2016 132.00 136.38 131.09 135.98 179,650 +3.97(+3.01%)
Dec 07, 2016 128.37 132.33 128.21 132.01 130,697 +3.03(+2.35%)
Dec 06, 2016 130.75 130.75 128.60 128.98 156,651 -1.33(-1.02%)
Dec 05, 2016 129.27 130.80 129.07 130.31 193,244 +1.54(+1.20%)
Dec 02, 2016 127.28 129.18 125.45 128.77 123,593 +1.81(+1.43%)
Dec 01, 2016 130.58 134.97 124.94 126.96 334,764 -3.54(-2.71%)
Nov 30, 2016 134.03 134.37 130.31 130.50 149,106 -2.49(-1.87%)
Nov 29, 2016 130.86 133.85 130.52 132.99 177,741 +1.11(+0.84%)
Nov 28, 2016 132.72 133.63 131.34 131.88 172,271 -1.52(-1.14%)
Nov 25, 2016 131.14 134.20 131.14 133.40 60,300 +1.28(+0.97%)
Nov 23, 2016 132.12 132.12 132.12 0 +0.50(+0.38%)
Nov 22, 2016 129.95 131.69 129.00 131.62 152,461 +1.64(+1.26%)
Nov 21, 2016 130.91 131.56 129.22 129.98 143,803 -0.88(-0.67%)
Nov 18, 2016 129.26 130.94 128.61 130.86 132,755 +1.76(+1.36%)
Nov 17, 2016 128.38 130.32 127.87 129.10 218,531 +0.22(+0.17%)
Nov 16, 2016 126.94 128.90 126.73 128.88 232,054 +1.89(+1.49%)
Nov 15, 2016 125.25 127.34 125.16 126.99 238,909 +0.67(+0.53%)
Nov 14, 2016 127.90 127.98 124.70 126.32 194,428 +0.43(+0.34%)
Nov 11, 2016 120.70 126.22 120.70 125.89 246,192 +5.19(+4.30%)
Nov 10, 2016 118.83 121.82 118.71 120.70 443,167 +0.35(+0.29%)
Nov 09, 2016 115.51 120.50 115.00 120.35 285,786 +3.78(+3.24%)
Nov 08, 2016 116.69 117.51 116.21 116.57 182,307 -0.60(-0.51%)
Nov 07, 2016 117.47 117.80 116.16 117.17 219,545 +1.57(+1.36%)
Nov 04, 2016 115.20 118.37 114.57 115.60 302,126 +1.03(+0.90%)
Nov 03, 2016 107.00 117.97 107.00 114.57 714,978 +13.14(+12.95%)
Nov 02, 2016 101.69 102.23 100.01 101.43 240,017 -0.65(-0.64%)
Nov 01, 2016 104.03 104.95 101.57 102.08 209,758 -2.04(-1.96%)
Oct 31, 2016 105.66 106.57 103.63 104.12 235,457 -1.56(-1.48%)
Oct 28, 2016 105.68 106.75 103.65 105.68 123,993 +0.06(+0.06%)
Oct 27, 2016 106.12 106.75 105.00 105.62 118,006 +0.11(+0.10%)
Oct 26, 2016 105.73 106.65 104.17 105.51 91,366 -0.46(-0.43%)
Oct 25, 2016 108.37 108.83 105.48 105.97 113,117 -0.86(-0.81%)
Oct 24, 2016 105.07 106.88 104.50 106.83 125,144 +2.27(+2.17%)
Oct 21, 2016 102.31 104.75 101.79 104.56 126,773 +1.42(+1.38%)
Oct 20, 2016 102.71 104.08 102.03 103.14 163,646 -0.13(-0.13%)
Oct 19, 2016 103.46 103.54 102.49 103.27 188,504 +0.19(+0.18%)
Oct 18, 2016 104.52 106.99 103.05 103.08 178,309 -0.62(-0.60%)
Oct 17, 2016 104.51 105.89 103.70 103.70 93,904 -1.15(-1.10%)
Oct 14, 2016 105.67 106.85 104.78 104.85 151,508 -0.97(-0.92%)
Oct 13, 2016 108.57 108.57 105.46 105.82 141,276 -3.15(-2.89%)
Oct 12, 2016 110.39 110.50 108.87 108.97 124,008 -1.59(-1.44%)
Oct 11, 2016 111.98 111.98 109.37 110.56 132,857 -1.49(-1.33%)
Oct 10, 2016 111.71 113.09 111.54 112.05 68,050 +0.94(+0.85%)
Oct 07, 2016 113.83 113.83 110.25 111.11 172,797 -2.26(-1.99%)
Oct 06, 2016 108.67 113.70 108.42 113.37 349,293 +4.41(+4.05%)
Oct 05, 2016 109.41 109.93 108.76 108.96 162,193 +0.07(+0.06%)
Oct 04, 2016 109.59 110.70 108.30 108.89 111,346 -0.84(-0.77%)
Oct 03, 2016 110.60 111.29 109.09 109.73 117,042 -0.81(-0.73%)
Sep 30, 2016 109.38 112.24 108.93 110.54 175,021 +1.28(+1.17%)
Sep 29, 2016 110.41 110.41 108.83 109.26 68,855 -1.43(-1.29%)
Sep 28, 2016 111.12 111.31 110.00 110.69 76,613 +0.00(+0.00%)
Sep 27, 2016 111.03 111.54 110.36 110.69 63,298 -0.10(-0.09%)
Sep 26, 2016 110.60 112.40 110.12 110.79 131,297 -0.18(-0.16%)
Sep 23, 2016 110.91 111.39 109.99 110.97 252,224 -0.66(-0.59%)
Sep 22, 2016 111.00 111.97 110.12 111.63 239,776 +1.12(+1.02%)
Sep 21, 2016 107.61 110.52 106.11 110.50 198,087 +3.55(+3.32%)
Sep 20, 2016 107.18 107.18 105.84 106.95 115,212 +0.59(+0.55%)
Sep 19, 2016 104.90 107.47 104.90 106.36 202,516 +1.66(+1.59%)
Sep 16, 2016 105.20 105.21 103.84 104.70 320,784 -0.10(-0.10%)
Sep 15, 2016 101.71 105.16 101.33 104.80 111,648 +3.26(+3.21%)
Sep 14, 2016 101.96 102.74 101.23 101.54 113,045 -0.26(-0.26%)
Sep 13, 2016 102.99 103.19 101.52 101.80 125,602 -1.64(-1.59%)
Sep 12, 2016 101.80 103.73 101.42 103.44 120,103 +0.86(+0.84%)
Sep 09, 2016 105.26 105.26 102.34 102.58 126,927 -3.33(-3.14%)
Sep 08, 2016 106.22 106.22 105.09 105.91 65,949 +0.03(+0.03%)
Sep 07, 2016 106.00 106.47 104.64 105.88 122,412 +0.04(+0.04%)
Sep 06, 2016 105.26 105.85 105.05 105.84 89,991 +0.12(+0.11%)
Sep 02, 2016 106.74 105.72 105.72 105.72 139,300 -0.39(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.