Enersys Inc (NY: ENS )

101.00 -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.30 74.49 72.44 72.55 220,495 -1.14(-1.55%)
Sep 29, 2021 74.60 74.81 73.51 73.69 176,612 -0.47(-0.63%)
Sep 28, 2021 75.28 75.58 74.00 74.16 190,822 -1.42(-1.88%)
Sep 27, 2021 74.03 76.23 73.85 75.58 206,490 +1.91(+2.59%)
Sep 24, 2021 73.38 73.98 73.04 73.67 144,637 -0.07(-0.09%)
Sep 23, 2021 72.20 74.01 72.20 73.74 216,242 +1.80(+2.51%)
Sep 22, 2021 71.97 73.18 71.72 71.94 222,180 +0.41(+0.57%)
Sep 21, 2021 73.48 73.88 70.82 71.53 303,725 -1.49(-2.04%)
Sep 20, 2021 71.77 73.13 71.33 73.02 367,577 -0.90(-1.21%)
Sep 17, 2021 73.47 74.25 73.31 73.92 861,385 +0.62(+0.85%)
Sep 16, 2021 75.27 75.56 73.16 73.29 302,584 -1.81(-2.41%)
Sep 15, 2021 75.31 76.03 74.76 75.10 319,504 -0.44(-0.58%)
Sep 14, 2021 78.18 78.18 75.19 75.54 254,526 -2.41(-3.09%)
Sep 13, 2021 78.21 78.44 76.88 77.95 243,632 +0.11(+0.14%)
Sep 10, 2021 78.53 78.70 77.71 77.84 227,350 -0.22(-0.29%)
Sep 09, 2021 78.68 79.54 77.70 78.07 400,023 -0.79(-1.01%)
Sep 08, 2021 79.82 80.60 78.17 78.86 351,738 -1.63(-2.03%)
Sep 07, 2021 81.69 81.90 80.37 80.50 260,307 -1.59(-1.94%)
Sep 03, 2021 83.19 83.21 81.45 82.09 187,271 -1.29(-1.55%)
Sep 02, 2021 83.99 83.99 82.76 83.38 211,025 -0.02(-0.02%)
Sep 01, 2021 82.56 84.00 80.94 83.40 207,723 +1.14(+1.38%)
Aug 31, 2021 84.04 84.04 82.17 82.27 384,951 -1.53(-1.82%)
Aug 30, 2021 84.55 84.85 83.54 83.79 143,193 -0.57(-0.68%)
Aug 27, 2021 83.10 85.05 83.06 84.37 181,967 +1.49(+1.80%)
Aug 26, 2021 85.55 85.58 82.83 82.88 200,081 -2.46(-2.88%)
Aug 25, 2021 84.68 85.88 84.61 85.34 217,720 +0.57(+0.68%)
Aug 24, 2021 84.25 85.19 83.83 84.77 116,897 +0.93(+1.11%)
Aug 23, 2021 83.91 84.51 83.07 83.83 183,892 +0.52(+0.62%)
Aug 20, 2021 82.91 83.98 82.85 83.32 256,452 -0.09(-0.10%)
Aug 19, 2021 84.19 84.67 82.61 83.40 209,263 -1.74(-2.04%)
Aug 18, 2021 86.17 86.77 85.05 85.14 249,087 -1.44(-1.66%)
Aug 17, 2021 88.02 88.90 85.46 86.58 220,825 -2.70(-3.03%)
Aug 16, 2021 88.87 90.35 88.18 89.29 242,492 -0.03(-0.03%)
Aug 13, 2021 90.46 90.95 88.87 89.32 241,188 -2.23(-2.43%)
Aug 12, 2021 93.67 93.67 89.10 91.54 458,984 -5.03(-5.21%)
Aug 11, 2021 95.93 96.59 94.45 96.57 224,898 +0.82(+0.85%)
Aug 10, 2021 96.31 96.93 95.25 95.75 176,559 +0.09(+0.09%)
Aug 09, 2021 95.29 96.38 94.04 95.67 119,007 +0.39(+0.41%)
Aug 06, 2021 95.55 95.85 94.74 95.28 113,148 +1.06(+1.13%)
Aug 05, 2021 93.64 94.39 93.00 94.22 196,076 +0.81(+0.86%)
Aug 04, 2021 94.34 95.87 93.27 93.41 174,078 -2.06(-2.16%)
Aug 03, 2021 95.31 95.67 94.38 95.47 180,670 +0.60(+0.64%)
Aug 02, 2021 96.37 97.48 94.53 94.87 155,048 -1.08(-1.13%)
Jul 30, 2021 95.94 97.24 95.55 95.95 158,673 +0.17(+0.17%)
Jul 29, 2021 95.00 96.38 95.00 95.78 132,549 +1.88(+2.00%)
Jul 28, 2021 93.26 94.78 91.72 93.91 159,535 +1.27(+1.38%)
Jul 27, 2021 92.70 93.21 91.28 92.63 139,577 -1.08(-1.15%)
Jul 26, 2021 95.14 95.38 93.25 93.71 128,298 -0.43(-0.45%)
Jul 23, 2021 96.02 96.02 93.61 94.14 301,197 -0.88(-0.92%)
Jul 22, 2021 95.47 96.28 93.40 95.02 146,877 -0.78(-0.81%)
Jul 21, 2021 93.88 96.63 93.47 95.79 270,166 +3.00(+3.23%)
Jul 20, 2021 89.15 93.29 88.29 92.80 320,614 +4.50(+5.10%)
Jul 19, 2021 88.15 89.97 86.78 88.30 256,018 -2.15(-2.38%)
Jul 16, 2021 92.95 92.95 90.40 90.44 319,388 -1.54(-1.67%)
Jul 15, 2021 92.00 92.82 90.57 91.98 129,605 -0.78(-0.84%)
Jul 14, 2021 94.59 95.03 92.28 92.76 147,822 -0.82(-0.87%)
Jul 13, 2021 94.59 95.24 93.51 93.58 86,149 -2.01(-2.11%)
Jul 12, 2021 93.96 95.70 93.70 95.59 121,807 +1.02(+1.08%)
Jul 09, 2021 93.64 95.04 93.64 94.57 103,458 +2.40(+2.61%)
Jul 08, 2021 91.05 93.27 89.90 92.17 139,185 -1.06(-1.14%)
Jul 07, 2021 93.63 94.35 92.45 93.23 120,915 -0.28(-0.30%)
Jul 06, 2021 94.70 94.92 92.16 93.51 142,227 -1.10(-1.16%)
Jul 02, 2021 95.82 96.21 94.45 94.61 178,229 -0.86(-0.90%)
Jul 01, 2021 96.12 96.12 94.65 95.46 154,419 +0.42(+0.44%)
Jun 30, 2021 93.23 95.95 93.23 95.04 220,107 +1.03(+1.10%)
Jun 29, 2021 94.58 94.84 93.87 94.01 175,262 -0.08(-0.08%)
Jun 28, 2021 95.05 95.05 93.56 94.09 177,434 -0.93(-0.98%)
Jun 25, 2021 95.07 96.04 94.81 95.03 510,577 +0.35(+0.37%)
Jun 24, 2021 93.85 94.90 93.08 94.68 166,770 +1.56(+1.67%)
Jun 23, 2021 92.50 93.80 92.11 93.12 164,283 +0.56(+0.61%)
Jun 22, 2021 92.30 92.68 91.27 92.56 193,654 +0.02(+0.02%)
Jun 21, 2021 92.16 93.26 92.05 92.54 200,622 +1.49(+1.63%)
Jun 18, 2021 91.77 92.68 90.45 91.05 418,264 -2.17(-2.33%)
Jun 17, 2021 95.25 95.72 91.90 93.22 254,941 -2.33(-2.44%)
Jun 16, 2021 94.74 95.99 93.37 95.55 359,153 +2.74(+2.96%)
Jun 15, 2021 91.77 92.81 91.24 92.81 141,786 +1.02(+1.11%)
Jun 14, 2021 92.91 92.91 90.93 91.79 185,156 -0.51(-0.55%)
Jun 11, 2021 92.39 92.86 91.95 92.29 180,691 +0.36(+0.39%)
Jun 10, 2021 94.22 94.39 91.75 91.93 146,341 -1.75(-1.86%)
Jun 09, 2021 96.66 96.66 93.13 93.68 216,372 -2.59(-2.69%)
Jun 08, 2021 94.71 96.52 93.56 96.27 297,913 +1.97(+2.09%)
Jun 07, 2021 93.84 94.56 93.50 94.30 237,666 +0.46(+0.49%)
Jun 04, 2021 93.39 94.16 93.19 93.84 181,058 +1.09(+1.17%)
Jun 03, 2021 92.58 92.91 91.53 92.76 187,053 -0.30(-0.32%)
Jun 02, 2021 94.31 94.31 92.68 93.06 329,995 -0.82(-0.87%)
Jun 01, 2021 92.60 94.25 91.97 93.87 308,132 +2.39(+2.61%)
May 28, 2021 92.75 92.75 90.48 91.48 265,246 -0.74(-0.80%)
May 27, 2021 91.17 92.85 90.32 92.22 460,183 +2.76(+3.08%)
May 26, 2021 89.03 89.57 87.51 89.47 153,360 +0.83(+0.93%)
May 25, 2021 90.81 91.03 88.53 88.64 235,253 -2.02(-2.23%)
May 24, 2021 90.67 91.79 89.53 90.66 203,127 +0.95(+1.06%)
May 21, 2021 88.15 90.77 87.38 89.71 508,952 +1.96(+2.23%)
May 20, 2021 87.13 88.10 86.43 87.75 200,066 +0.85(+0.98%)
May 19, 2021 85.44 86.95 84.86 86.89 137,133 -0.04(-0.04%)
May 18, 2021 88.75 88.75 86.88 86.93 121,717 -1.53(-1.73%)
May 17, 2021 87.85 88.50 86.49 88.47 189,859 -0.31(-0.35%)
May 14, 2021 87.53 88.83 86.82 88.78 225,416 +2.22(+2.57%)
May 13, 2021 83.46 86.75 82.67 86.55 430,765 +4.12(+4.99%)
May 12, 2021 83.42 84.58 82.10 82.44 340,939 -1.90(-2.26%)
May 11, 2021 84.03 85.74 83.95 84.34 308,221 -1.75(-2.03%)
May 10, 2021 88.27 89.05 86.03 86.09 277,908 -2.40(-2.71%)
May 07, 2021 87.15 88.55 86.28 88.48 152,500 +1.38(+1.58%)
May 06, 2021 85.73 87.12 85.28 87.11 402,931 +1.33(+1.55%)
May 05, 2021 86.65 86.83 85.24 85.78 231,936 -0.53(-0.62%)
May 04, 2021 87.73 87.81 86.04 86.31 310,909 -2.23(-2.52%)
May 03, 2021 90.07 90.31 88.35 88.54 215,147 -0.36(-0.40%)
Apr 30, 2021 89.15 90.31 88.39 88.90 209,114 -1.34(-1.48%)
Apr 29, 2021 91.62 91.66 89.60 90.24 250,852 -0.04(-0.04%)
Apr 28, 2021 90.58 91.20 89.91 90.28 210,967 -0.66(-0.73%)
Apr 27, 2021 91.29 91.93 90.16 90.94 200,071 -0.16(-0.18%)
Apr 26, 2021 91.23 91.73 90.79 91.11 375,487 +0.86(+0.96%)
Apr 23, 2021 89.63 91.09 89.55 90.24 368,061 +1.07(+1.20%)
Apr 22, 2021 90.12 90.12 88.34 89.17 236,554 -0.02(-0.02%)
Apr 21, 2021 86.08 89.37 86.08 89.19 234,932 +2.88(+3.34%)
Apr 20, 2021 88.56 89.31 85.58 86.31 308,899 -2.97(-3.33%)
Apr 19, 2021 90.01 90.82 88.81 89.28 341,707 -1.02(-1.13%)
Apr 16, 2021 91.69 92.03 90.18 90.30 284,106 -0.17(-0.18%)
Apr 15, 2021 91.31 91.36 89.81 90.47 195,740 +0.19(+0.22%)
Apr 14, 2021 90.17 92.28 90.16 90.27 230,772 +0.56(+0.63%)
Apr 13, 2021 91.43 92.10 89.46 89.71 298,939 -2.09(-2.27%)
Apr 12, 2021 91.50 92.12 90.61 91.80 186,198 +0.60(+0.66%)
Apr 09, 2021 90.53 91.42 89.90 91.19 166,158 +0.52(+0.58%)
Apr 08, 2021 90.24 90.73 89.09 90.67 169,740 +0.98(+1.09%)
Apr 07, 2021 91.30 91.80 89.22 89.69 141,105 -1.80(-1.96%)
Apr 06, 2021 91.49 92.63 91.16 91.48 149,328 +0.00(+0.00%)
Apr 05, 2021 92.55 92.91 90.80 91.48 162,518 +0.47(+0.51%)
Apr 01, 2021 89.25 91.02 88.81 91.02 173,678 +2.87(+3.26%)
Mar 31, 2021 89.65 90.35 87.82 88.15 295,775 -0.78(-0.87%)
Mar 30, 2021 87.03 89.95 87.03 88.92 316,772 +1.51(+1.73%)
Mar 29, 2021 90.32 90.91 87.18 87.41 345,113 -3.55(-3.91%)
Mar 26, 2021 90.47 91.79 89.35 90.96 199,018 +2.04(+2.29%)
Mar 25, 2021 87.30 89.50 85.51 88.92 317,284 +0.79(+0.89%)
Mar 24, 2021 91.81 92.65 88.07 88.14 379,643 -2.43(-2.68%)
Mar 23, 2021 93.37 94.65 89.86 90.56 338,989 -4.44(-4.67%)
Mar 22, 2021 97.26 97.26 94.81 95.00 260,894 -1.49(-1.54%)
Mar 19, 2021 97.91 98.38 95.84 96.48 864,475 -1.81(-1.84%)
Mar 18, 2021 99.41 101.42 97.80 98.29 234,473 -1.26(-1.27%)
Mar 17, 2021 98.07 100.07 97.83 99.55 243,633 +1.26(+1.28%)
Mar 16, 2021 98.58 98.68 97.06 98.29 270,924 -0.61(-0.62%)
Mar 15, 2021 97.98 98.97 96.91 98.90 251,933 +0.41(+0.41%)
Mar 12, 2021 95.81 98.57 95.66 98.49 256,293 +2.74(+2.86%)
Mar 11, 2021 94.33 95.77 92.46 95.76 248,249 +2.33(+2.50%)
Mar 10, 2021 90.79 93.50 90.75 93.42 349,062 +3.78(+4.22%)
Mar 09, 2021 89.56 90.28 87.86 89.64 252,337 +1.54(+1.75%)
Mar 08, 2021 88.02 89.86 86.91 88.10 205,216 +1.55(+1.79%)
Mar 05, 2021 84.76 86.67 82.55 86.55 336,119 +3.26(+3.91%)
Mar 04, 2021 86.91 87.87 82.58 83.30 438,405 -3.90(-4.47%)
Mar 03, 2021 89.30 89.46 87.14 87.19 214,163 -1.83(-2.06%)
Mar 02, 2021 90.57 90.76 88.92 89.02 205,533 -2.15(-2.36%)
Mar 01, 2021 89.64 91.49 88.73 91.17 202,400 +3.69(+4.22%)
Feb 26, 2021 87.18 88.74 85.16 87.48 242,414 +0.60(+0.69%)
Feb 25, 2021 90.58 91.13 86.79 86.88 228,307 -3.61(-3.99%)
Feb 24, 2021 88.97 91.17 88.71 90.49 260,963 +2.02(+2.28%)
Feb 23, 2021 87.61 88.56 86.37 88.48 237,638 +0.00(+0.00%)
Feb 22, 2021 88.72 88.79 87.37 88.48 175,606 -0.02(-0.02%)
Feb 19, 2021 86.63 88.88 86.54 88.50 200,103 +2.78(+3.24%)
Feb 18, 2021 87.21 87.40 85.12 85.72 304,255 -1.91(-2.18%)
Feb 17, 2021 88.38 89.74 87.36 87.63 295,214 -1.58(-1.77%)
Feb 16, 2021 90.14 90.26 88.50 89.21 241,964 -0.72(-0.80%)
Feb 12, 2021 89.83 90.77 89.41 89.92 547,574 -0.40(-0.44%)
Feb 11, 2021 88.40 90.82 87.25 90.32 309,556 -0.75(-0.82%)
Feb 10, 2021 92.21 93.06 90.93 91.07 339,395 -0.66(-0.72%)
Feb 09, 2021 90.47 91.74 88.93 91.73 200,759 +1.27(+1.40%)
Feb 08, 2021 88.74 91.05 88.51 90.46 354,626 +2.95(+3.37%)
Feb 05, 2021 86.96 87.63 85.55 87.51 196,904 +2.01(+2.35%)
Feb 04, 2021 84.50 86.44 84.39 85.50 169,939 +1.07(+1.26%)
Feb 03, 2021 84.17 84.64 83.25 84.44 206,614 +0.12(+0.14%)
Feb 02, 2021 84.22 84.65 82.74 84.32 146,285 +1.70(+2.05%)
Feb 01, 2021 80.78 82.90 80.43 82.63 235,072 +2.95(+3.70%)
Jan 29, 2021 82.27 82.47 79.17 79.68 273,890 -2.79(-3.38%)
Jan 28, 2021 83.65 84.04 82.18 82.47 289,887 -0.08(-0.09%)
Jan 27, 2021 82.89 83.94 80.10 82.55 320,791 -2.87(-3.36%)
Jan 26, 2021 89.05 89.05 85.32 85.42 227,300 -2.41(-2.75%)
Jan 25, 2021 89.59 91.46 87.39 87.83 254,037 -2.47(-2.74%)
Jan 22, 2021 88.57 90.49 88.00 90.30 290,815 +0.79(+0.89%)
Jan 21, 2021 88.76 89.71 87.72 89.51 286,746 +1.37(+1.55%)
Jan 20, 2021 87.05 88.36 86.04 88.14 229,564 +1.26(+1.45%)
Jan 19, 2021 86.17 86.96 85.65 86.88 223,812 +1.80(+2.12%)
Jan 15, 2021 86.50 86.50 84.29 85.08 253,250 -2.83(-3.22%)
Jan 14, 2021 88.53 88.53 86.90 87.91 228,716 +0.52(+0.60%)
Jan 13, 2021 89.03 89.36 86.45 87.38 236,082 -0.88(-1.00%)
Jan 12, 2021 87.17 88.47 86.23 88.27 222,124 +1.28(+1.47%)
Jan 11, 2021 84.95 87.05 84.88 86.99 180,436 +0.53(+0.62%)
Jan 08, 2021 89.28 89.41 84.97 86.45 381,011 -1.94(-2.19%)
Jan 07, 2021 87.90 89.24 87.52 88.39 205,134 +1.20(+1.38%)
Jan 06, 2021 83.33 87.97 82.74 87.19 560,334 +5.14(+6.26%)
Jan 05, 2021 78.17 82.35 78.17 82.05 282,636 +3.45(+4.39%)
Jan 04, 2021 81.51 82.43 78.07 78.61 271,443 -1.88(-2.34%)
Dec 31, 2020 80.49 80.49 80.49 172,774 -0.09(-0.11%)
Dec 30, 2020 79.08 81.04 79.08 80.57 172,774 +1.58(+2.00%)
Dec 29, 2020 80.96 80.96 78.71 78.99 164,270 -1.52(-1.89%)
Dec 28, 2020 81.93 82.32 80.49 80.51 113,963 -0.17(-0.22%)
Dec 24, 2020 80.54 80.82 79.68 80.69 68,937 +0.11(+0.13%)
Dec 23, 2020 80.06 81.21 79.69 80.58 190,406 +0.92(+1.16%)
Dec 22, 2020 79.96 80.63 79.21 79.66 169,406 -0.11(-0.13%)
Dec 21, 2020 79.19 80.33 78.17 79.77 242,155 -1.26(-1.55%)
Dec 18, 2020 82.74 83.34 80.84 81.03 796,697 -1.59(-1.92%)
Dec 17, 2020 81.91 82.68 80.49 82.62 262,281 +1.35(+1.66%)
Dec 16, 2020 82.56 82.56 80.70 81.27 241,653 -0.73(-0.88%)
Dec 15, 2020 81.99 82.60 80.83 81.99 314,236 +0.97(+1.19%)
Dec 14, 2020 83.06 83.17 80.88 81.02 231,774 -1.30(-1.57%)
Dec 11, 2020 81.67 82.89 81.27 82.32 236,612 +0.02(+0.02%)
Dec 10, 2020 81.50 82.40 80.69 82.30 209,990 +0.07(+0.08%)
Dec 09, 2020 83.08 84.00 81.22 82.23 222,565 -0.38(-0.46%)
Dec 08, 2020 79.74 82.69 79.74 82.61 299,057 +2.06(+2.56%)
Dec 07, 2020 80.98 81.03 79.71 80.55 158,134 -0.43(-0.53%)
Dec 04, 2020 79.22 81.27 79.19 80.98 165,359 +2.36(+3.00%)
Dec 03, 2020 79.53 79.64 78.45 78.62 206,156 -0.95(-1.19%)
Dec 02, 2020 79.20 80.19 79.09 79.56 203,257 -0.13(-0.16%)
Dec 01, 2020 80.45 80.69 78.69 79.69 322,911 +0.58(+0.73%)
Nov 30, 2020 79.87 80.26 78.20 79.11 259,341 -1.43(-1.78%)
Nov 27, 2020 80.45 80.88 79.36 80.54 69,391 +0.07(+0.08%)
Nov 25, 2020 80.24 80.83 79.37 80.47 145,297 -0.53(-0.66%)
Nov 24, 2020 79.45 81.46 78.77 81.00 281,998 +2.60(+3.32%)
Nov 23, 2020 78.31 79.18 78.22 78.40 277,519 +1.02(+1.31%)
Nov 20, 2020 78.09 78.20 76.29 77.39 366,190 -1.34(-1.71%)
Nov 19, 2020 78.81 79.42 77.66 78.73 199,818 -0.47(-0.60%)
Nov 18, 2020 81.01 81.76 79.16 79.21 286,749 -1.42(-1.76%)
Nov 17, 2020 79.62 81.50 78.28 80.63 251,024 -0.06(-0.07%)
Nov 16, 2020 78.39 80.92 78.39 80.69 343,942 +3.68(+4.78%)
Nov 13, 2020 76.88 78.04 75.84 77.00 201,348 +1.08(+1.43%)
Nov 12, 2020 76.84 78.31 75.03 75.92 283,533 -2.43(-3.10%)
Nov 11, 2020 80.56 80.73 77.78 78.34 257,369 -1.99(-2.48%)
Nov 10, 2020 80.04 81.60 79.58 80.34 394,222 +1.70(+2.16%)
Nov 09, 2020 77.92 81.40 77.73 78.64 363,870 +5.68(+7.78%)
Nov 06, 2020 72.35 73.24 71.78 72.96 173,115 +0.97(+1.34%)
Nov 05, 2020 69.64 72.64 69.64 71.99 209,846 +3.13(+4.55%)
Nov 04, 2020 69.90 70.82 66.37 68.86 237,772 -2.71(-3.78%)
Nov 03, 2020 73.36 73.93 71.10 71.57 285,457 -0.24(-0.34%)
Nov 02, 2020 70.26 72.70 69.85 71.81 279,822 +2.57(+3.72%)
Oct 30, 2020 68.43 69.52 67.58 69.24 267,119 +0.55(+0.80%)
Oct 29, 2020 66.77 69.14 66.15 68.68 175,343 +1.41(+2.10%)
Oct 28, 2020 67.18 68.30 66.49 67.27 220,300 -1.79(-2.59%)
Oct 27, 2020 70.20 70.20 69.01 69.06 178,888 -1.39(-1.98%)
Oct 26, 2020 70.44 70.66 69.15 70.45 186,127 -1.33(-1.86%)
Oct 23, 2020 71.86 72.09 71.02 71.79 155,328 +0.55(+0.77%)
Oct 22, 2020 70.89 71.51 70.14 71.24 158,416 +0.73(+1.04%)
Oct 21, 2020 71.89 72.19 70.37 70.50 161,384 -1.40(-1.95%)
Oct 20, 2020 71.64 72.15 71.62 71.90 173,279 +0.97(+1.36%)
Oct 19, 2020 71.33 71.64 70.39 70.94 166,831 +0.01(+0.01%)
Oct 16, 2020 70.91 71.54 70.02 70.93 156,362 +0.01(+0.01%)
Oct 15, 2020 69.13 71.02 68.68 70.92 128,457 +0.50(+0.71%)
Oct 14, 2020 70.40 71.09 70.05 70.42 197,921 +0.44(+0.62%)
Oct 13, 2020 70.55 71.36 69.64 69.98 266,071 -1.13(-1.59%)
Oct 12, 2020 71.13 72.19 70.26 71.11 204,863 +0.35(+0.49%)
Oct 09, 2020 72.14 72.92 70.22 70.76 207,346 -0.32(-0.45%)
Oct 08, 2020 71.23 71.74 70.33 71.08 191,385 +0.96(+1.37%)
Oct 07, 2020 69.33 70.44 68.99 70.13 191,719 +1.92(+2.82%)
Oct 06, 2020 70.05 70.56 68.15 68.20 223,762 -0.81(-1.18%)
Oct 05, 2020 67.20 69.33 67.20 69.01 201,566 +2.71(+4.08%)
Oct 02, 2020 64.19 67.00 64.19 66.31 160,706 +0.49(+0.75%)
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.