Lumentum Hld (NQ: LITE )

93.53 USD +3.52 (+3.91%)
Official Closing Price Updated: 7:18 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 78.88 82.27 78.60 81.43 2,406,925 +3.02(+3.85%)
Jun 29, 2020 76.59 78.80 74.83 78.41 1,978,695 +2.28(+2.99%)
Jun 26, 2020 75.76 78.73 75.00 76.13 12,645,000 +0.51(+0.67%)
Jun 25, 2020 72.56 75.68 71.10 75.62 2,067,178 +2.78(+3.82%)
Jun 24, 2020 75.50 75.99 72.79 72.84 2,024,923 -3.09(-4.07%)
Jun 23, 2020 76.25 77.25 75.29 75.93 1,946,418 +0.54(+0.72%)
Jun 22, 2020 74.37 75.62 73.12 75.39 1,223,799 +0.98(+1.32%)
Jun 19, 2020 75.04 77.65 73.85 74.41 3,002,200 +0.64(+0.87%)
Jun 18, 2020 74.88 75.25 73.43 73.77 1,066,847 -1.49(-1.98%)
Jun 17, 2020 77.29 77.44 75.16 75.26 833,953 -1.57(-2.04%)
Jun 16, 2020 78.80 79.15 76.00 76.83 1,290,378 +1.28(+1.69%)
Jun 15, 2020 73.00 76.21 72.27 75.55 1,218,364 +1.32(+1.78%)
Jun 12, 2020 76.71 76.90 72.84 74.23 1,125,200 +0.79(+1.08%)
Jun 11, 2020 76.75 77.77 73.40 73.44 1,536,797 -5.75(-7.26%)
Jun 10, 2020 79.56 81.20 78.82 79.19 1,334,188 +0.65(+0.83%)
Jun 09, 2020 77.47 79.47 76.36 78.54 926,221 +0.39(+0.50%)
Jun 08, 2020 80.12 80.36 77.08 78.15 1,092,404 -1.42(-1.78%)
Jun 05, 2020 78.71 80.97 77.89 79.57 1,364,700 +3.07(+4.01%)
Jun 04, 2020 78.34 78.65 76.00 76.50 1,012,657 -1.62(-2.07%)
Jun 03, 2020 74.80 78.88 74.49 78.12 1,630,162 +4.23(+5.72%)
Jun 02, 2020 74.76 75.79 72.16 73.89 1,449,136 -0.42(-0.57%)
Jun 01, 2020 73.32 74.51 72.31 74.31 1,588,640 +0.99(+1.35%)
May 29, 2020 72.26 73.62 70.58 73.32 1,198,200 +1.03(+1.42%)
May 28, 2020 74.63 74.82 72.10 72.29 908,310 -1.54(-2.09%)
May 27, 2020 75.44 75.62 70.54 73.83 1,171,986 -0.66(-0.89%)
May 26, 2020 75.74 76.33 74.16 74.49 1,015,254 +0.93(+1.26%)
May 22, 2020 72.90 74.24 71.67 73.56 1,420,900 +1.85(+2.58%)
May 21, 2020 74.51 75.50 71.02 71.71 1,708,461 -2.63(-3.54%)
May 20, 2020 75.64 76.44 73.63 74.34 1,124,410 -0.06(-0.08%)
May 19, 2020 70.79 76.49 70.43 74.40 2,221,442 +3.14(+4.41%)
May 18, 2020 69.71 71.70 69.05 71.26 1,966,692 +3.53(+5.21%)
May 15, 2020 69.83 69.89 66.33 67.73 4,001,000 -5.46(-7.46%)
May 14, 2020 72.00 73.70 70.05 73.19 1,706,209 -0.26(-0.35%)
May 13, 2020 77.24 78.75 72.66 73.45 2,010,543 -3.76(-4.87%)
May 12, 2020 79.89 80.44 76.82 77.21 2,766,511 -3.59(-4.44%)
May 11, 2020 80.12 82.75 79.55 80.80 1,438,939 -0.41(-0.50%)
May 08, 2020 81.48 81.49 79.81 81.21 1,457,600 +1.59(+2.00%)
May 07, 2020 81.61 81.99 79.32 79.62 964,070 -0.84(-1.04%)
May 06, 2020 82.50 82.95 79.00 80.46 1,185,615 -1.58(-1.93%)
May 05, 2020 77.25 84.17 77.02 82.04 2,326,947 +3.70(+4.72%)
May 04, 2020 77.36 79.17 76.50 78.34 1,305,030 +0.89(+1.15%)
May 01, 2020 79.23 80.43 76.01 77.45 1,304,600 -3.46(-4.28%)
Apr 30, 2020 84.13 84.13 79.83 80.91 1,093,594 -3.50(-4.15%)
Apr 29, 2020 83.28 85.14 82.19 84.41 1,227,376 +3.95(+4.91%)
Apr 28, 2020 82.71 83.95 79.87 80.46 1,831,404 -0.65(-0.80%)
Apr 27, 2020 79.24 81.70 79.18 81.11 884,812 +2.43(+3.09%)
Apr 24, 2020 77.20 78.72 75.97 78.68 775,100 +1.82(+2.37%)
Apr 23, 2020 75.86 78.61 74.76 76.86 1,288,817 +1.86(+2.48%)
Apr 22, 2020 77.16 77.62 74.61 75.00 734,326 +0.20(+0.27%)
Apr 21, 2020 74.44 75.95 72.63 74.80 1,254,207 -1.30(-1.71%)
Apr 20, 2020 73.50 77.00 73.25 76.10 883,494 +0.85(+1.13%)
Apr 17, 2020 80.59 81.11 74.85 75.25 1,261,400 -3.68(-4.66%)
Apr 16, 2020 77.82 79.56 77.37 78.93 924,369 +1.89(+2.45%)
Apr 15, 2020 78.96 79.81 76.90 77.04 1,337,689 -4.30(-5.29%)
Apr 14, 2020 81.38 82.38 80.06 81.34 1,121,969 +2.86(+3.64%)
Apr 13, 2020 79.11 79.88 77.42 78.48 1,403,997 -0.72(-0.91%)
Apr 09, 2020 79.88 81.89 78.00 79.20 1,505,900 +1.55(+2.00%)
Apr 08, 2020 76.08 79.96 74.50 77.65 970,374 +2.80(+3.74%)
Apr 07, 2020 76.81 78.30 74.60 74.85 1,234,201 +0.05(+0.07%)
Apr 06, 2020 69.71 75.08 69.00 74.80 1,631,014 +7.94(+11.88%)
Apr 03, 2020 69.56 70.89 66.31 66.86 757,200 -3.30(-4.70%)
Apr 02, 2020 67.94 71.60 67.75 70.16 796,299 +1.55(+2.26%)
Apr 01, 2020 71.00 72.10 68.00 68.61 1,065,437 -5.09(-6.91%)
Mar 31, 2020 73.68 75.00 71.77 73.70 1,146,452 -0.39(-0.53%)
Mar 30, 2020 71.11 75.50 70.21 74.09 1,220,268 +4.09(+5.84%)
Mar 27, 2020 69.00 72.77 67.17 70.00 1,399,000 -1.30(-1.82%)
Mar 26, 2020 76.45 77.97 69.20 71.30 2,221,540 -3.75(-5.00%)
Mar 25, 2020 72.36 78.22 70.20 75.05 1,729,923 +2.47(+3.40%)
Mar 24, 2020 70.80 73.33 68.92 72.58 1,283,012 +5.82(+8.72%)
Mar 23, 2020 62.91 67.71 60.75 66.76 1,301,030 +4.62(+7.43%)
Mar 20, 2020 66.33 72.17 61.75 62.14 2,512,300 -3.43(-5.23%)
Mar 19, 2020 63.40 69.95 60.55 65.57 1,407,643 +2.13(+3.36%)
Mar 18, 2020 68.57 72.64 59.06 63.44 2,063,918 -9.96(-13.57%)
Mar 17, 2020 65.74 73.42 62.43 73.40 1,682,277 +9.26(+14.44%)
Mar 16, 2020 64.46 69.38 61.87 64.14 1,511,615 -8.11(-11.22%)
Mar 13, 2020 70.81 72.28 66.91 72.25 1,810,300 +5.43(+8.13%)
Mar 12, 2020 66.50 72.56 65.00 66.82 2,127,984 -5.02(-6.99%)
Mar 11, 2020 74.53 76.84 70.60 71.84 1,434,059 -5.86(-7.54%)
Mar 10, 2020 76.39 77.96 73.22 77.70 1,624,590 +4.26(+5.80%)
Mar 09, 2020 76.01 77.81 72.58 73.44 1,992,967 -9.01(-10.93%)
Mar 06, 2020 83.71 84.24 80.14 82.45 2,149,600 -4.55(-5.23%)
Mar 05, 2020 82.58 87.93 82.01 87.00 2,536,749 +1.81(+2.12%)
Mar 04, 2020 82.53 85.32 81.94 85.19 1,398,008 +4.65(+5.77%)
Mar 03, 2020 82.47 85.23 79.11 80.54 1,446,312 -1.70(-2.07%)
Mar 02, 2020 78.95 82.33 77.52 82.24 2,184,104 +4.42(+5.68%)
Feb 28, 2020 71.26 78.00 71.16 77.82 2,670,600 +3.02(+4.04%)
Feb 27, 2020 74.89 77.79 73.12 74.80 1,843,244 -2.73(-3.52%)
Feb 26, 2020 78.13 79.77 76.78 77.53 1,209,588 -0.27(-0.35%)
Feb 25, 2020 80.60 81.35 77.64 77.80 1,719,603 -2.20(-2.75%)
Feb 24, 2020 78.10 81.05 77.00 80.00 2,009,797 -3.14(-3.78%)
Feb 21, 2020 85.57 85.73 82.16 83.14 1,276,200 -3.16(-3.66%)
Feb 20, 2020 86.70 88.14 85.00 86.30 1,267,382 -0.92(-1.05%)
Feb 19, 2020 85.63 87.83 85.43 87.22 1,263,927 +2.54(+3.00%)
Feb 18, 2020 84.50 86.71 83.51 84.68 1,612,786 -2.32(-2.67%)
Feb 14, 2020 90.61 90.79 86.69 87.00 1,501,800 -3.44(-3.80%)
Feb 13, 2020 91.40 93.13 90.28 90.44 1,851,681 -2.41(-2.60%)
Feb 12, 2020 92.04 93.23 91.30 92.85 1,504,156 +1.74(+1.91%)
Feb 11, 2020 89.80 92.75 89.57 91.11 2,076,018 +2.13(+2.39%)
Feb 10, 2020 86.23 89.73 85.76 88.98 1,549,281 +1.68(+1.92%)
Feb 07, 2020 87.74 88.34 86.41 87.30 1,379,000 -1.04(-1.18%)
Feb 06, 2020 87.40 89.57 87.33 88.34 2,037,016 +1.19(+1.37%)
Feb 05, 2020 87.76 89.17 84.06 87.15 3,018,665 +0.63(+0.73%)
Feb 04, 2020 82.50 86.88 80.31 86.52 4,454,870 +9.30(+12.04%)
Feb 03, 2020 76.32 77.96 76.22 77.22 2,138,080 +1.45(+1.91%)
Jan 31, 2020 77.08 77.48 75.61 75.77 1,256,700 -1.87(-2.41%)
Jan 30, 2020 76.62 77.85 75.80 77.64 1,441,081 +0.04(+0.05%)
Jan 29, 2020 79.66 80.68 77.53 77.60 1,308,379 -0.14(-0.18%)
Jan 28, 2020 76.47 78.62 76.40 77.74 914,384 +1.85(+2.44%)
Jan 27, 2020 76.26 77.36 75.58 75.89 786,056 -2.57(-3.28%)
Jan 24, 2020 79.90 80.41 77.57 78.46 1,522,300 -0.55(-0.70%)
Jan 23, 2020 78.69 79.36 77.81 79.01 1,046,060 +0.17(+0.22%)
Jan 22, 2020 78.55 80.52 78.51 78.84 1,673,739 +0.76(+0.97%)
Jan 21, 2020 76.28 78.78 76.28 78.08 942,499 +1.12(+1.46%)
Jan 17, 2020 78.57 78.87 76.41 76.96 1,372,800 -0.79(-1.02%)
Jan 16, 2020 76.97 77.95 76.75 77.75 1,648,767 +1.86(+2.45%)
Jan 15, 2020 80.03 80.50 75.51 75.89 3,558,836 -3.79(-4.76%)
Jan 14, 2020 80.87 80.87 79.07 79.68 1,126,825 -0.92(-1.14%)
Jan 13, 2020 80.56 81.18 80.21 80.60 822,010 +0.41(+0.51%)
Jan 10, 2020 80.53 80.71 79.17 80.19 1,956,200 -1.31(-1.61%)
Jan 09, 2020 83.51 84.49 80.77 81.50 1,839,120 -1.46(-1.76%)
Jan 08, 2020 81.79 83.90 81.78 82.96 1,135,792 +0.99(+1.21%)
Jan 07, 2020 80.59 82.29 80.34 81.97 1,041,397 +1.38(+1.71%)
Jan 06, 2020 80.73 81.48 80.12 80.59 1,091,846 -1.31(-1.60%)
Jan 03, 2020 81.28 82.70 80.92 81.90 1,069,900 -0.80(-0.97%)
Jan 02, 2020 81.25 82.71 79.90 82.70 2,158,985 +3.40(+4.29%)
Dec 31, 2019 79.21 80.52 79.04 79.30 878,000 -0.30(-0.38%)
Dec 30, 2019 79.19 80.30 78.25 79.60 881,899 +0.59(+0.75%)
Dec 27, 2019 79.79 80.20 78.83 79.01 826,000 -0.54(-0.68%)
Dec 26, 2019 79.27 79.79 78.62 79.55 607,671 +0.76(+0.96%)
Dec 24, 2019 79.38 79.42 78.39 78.79 256,100 -0.01(-0.01%)
Dec 23, 2019 79.01 79.71 78.18 78.80 702,736 +0.17(+0.22%)
Dec 20, 2019 78.80 78.99 77.30 78.63 1,879,900 +0.19(+0.24%)
Dec 19, 2019 76.87 78.56 76.02 78.44 1,567,809 +2.45(+3.22%)
Dec 18, 2019 75.37 76.12 73.95 75.99 1,663,556 +0.34(+0.45%)
Dec 17, 2019 75.76 76.28 75.05 75.65 1,454,130 +0.16(+0.21%)
Dec 16, 2019 75.62 77.17 75.04 75.49 1,675,871 +1.06(+1.42%)
Dec 13, 2019 74.28 76.17 74.18 74.43 1,808,900 -0.60(-0.80%)
Dec 12, 2019 70.73 75.33 70.22 75.03 3,447,235 +5.22(+7.48%)
Dec 11, 2019 68.73 70.03 68.25 69.81 2,838,175 +0.88(+1.28%)
Dec 10, 2019 69.79 70.35 68.26 68.93 6,371,877 -0.75(-1.08%)
Dec 09, 2019 71.46 71.89 69.11 69.68 1,706,887 -2.40(-3.33%)
Dec 06, 2019 73.00 73.43 71.96 72.08 726,500 -0.03(-0.04%)
Dec 05, 2019 73.11 73.15 71.88 72.11 576,654 -0.48(-0.66%)
Dec 04, 2019 72.85 74.34 72.55 72.59 1,400,479 +0.85(+1.18%)
Dec 03, 2019 71.97 72.38 70.84 71.74 1,672,371 -2.32(-3.13%)
Dec 02, 2019 74.00 74.40 73.09 74.06 1,443,377 +0.40(+0.54%)
Nov 29, 2019 73.44 74.54 73.23 73.66 895,700 -0.25(-0.34%)
Nov 27, 2019 72.28 74.04 72.14 73.91 1,113,000 +1.63(+2.26%)
Nov 26, 2019 70.97 72.33 70.30 72.28 1,137,152 +1.39(+1.96%)
Nov 25, 2019 68.42 71.01 68.42 70.89 1,261,209 +2.70(+3.96%)
Nov 22, 2019 67.29 68.48 66.96 68.19 858,600 +1.04(+1.55%)
Nov 21, 2019 68.50 68.60 67.00 67.15 1,165,103 -1.13(-1.65%)
Nov 20, 2019 68.53 69.47 66.94 68.28 973,968 -0.97(-1.40%)
Nov 19, 2019 68.98 69.41 68.19 69.25 826,590 +0.34(+0.49%)
Nov 18, 2019 68.54 69.28 67.20 68.91 968,045 +0.01(+0.01%)
Nov 15, 2019 68.20 69.09 67.27 68.90 1,548,200 +0.91(+1.34%)
Nov 14, 2019 67.17 68.49 66.79 67.99 1,092,576 +0.18(+0.27%)
Nov 13, 2019 67.01 67.92 66.87 67.81 1,031,953 +0.11(+0.16%)
Nov 12, 2019 66.70 67.97 66.60 67.70 1,238,672 +1.05(+1.58%)
Nov 11, 2019 64.50 66.94 63.77 66.65 1,445,663 +0.12(+0.18%)
Nov 08, 2019 65.56 66.54 65.03 66.53 1,022,700 +0.81(+1.23%)
Nov 07, 2019 65.85 66.50 65.02 65.72 1,259,065 +0.30(+0.46%)
Nov 06, 2019 65.91 65.91 64.64 65.42 1,098,711 -0.43(-0.65%)
Nov 05, 2019 64.13 66.58 64.13 65.85 1,702,522 +1.19(+1.84%)
Nov 04, 2019 65.60 65.68 63.80 64.66 1,895,791 -0.50(-0.77%)
Nov 01, 2019 63.48 65.68 63.36 65.17 2,478,300 +2.51(+4.00%)
Oct 31, 2019 61.00 62.91 59.67 62.66 4,930,516 +5.46(+9.55%)
Oct 30, 2019 56.51 57.40 55.62 57.20 1,415,840 +0.63(+1.11%)
Oct 29, 2019 57.18 57.30 56.07 56.57 929,736 -0.59(-1.03%)
Oct 28, 2019 56.87 57.67 56.52 57.16 1,388,129 +0.81(+1.44%)
Oct 25, 2019 55.40 56.67 55.10 56.35 886,800 +1.48(+2.70%)
Oct 24, 2019 55.59 55.62 54.53 54.87 583,684 -0.27(-0.49%)
Oct 23, 2019 54.71 55.40 54.06 55.14 675,178 +0.12(+0.22%)
Oct 22, 2019 55.53 56.08 54.96 55.02 586,695 -0.57(-1.03%)
Oct 21, 2019 55.50 56.07 55.02 55.59 949,286 +0.73(+1.33%)
Oct 18, 2019 54.60 55.40 54.05 54.86 723,900 -0.24(-0.44%)
Oct 17, 2019 53.89 55.21 53.48 55.10 1,331,222 +2.10(+3.96%)
Oct 16, 2019 54.38 54.60 52.83 53.00 1,051,280 -1.40(-2.57%)
Oct 15, 2019 53.34 55.06 53.34 54.40 558,231 +1.16(+2.18%)
Oct 14, 2019 53.77 54.39 52.94 53.24 650,382 -0.58(-1.08%)
Oct 11, 2019 53.00 54.60 52.73 53.82 1,058,900 +1.91(+3.68%)
Oct 10, 2019 51.88 52.95 51.66 51.91 597,717 +0.02(+0.04%)
Oct 09, 2019 51.86 52.46 51.67 51.89 466,458 +0.27(+0.52%)
Oct 08, 2019 51.95 52.81 51.28 51.62 1,280,771 -1.17(-2.22%)
Oct 07, 2019 51.18 53.27 51.16 52.79 1,120,473 +1.20(+2.33%)
Oct 04, 2019 49.73 51.81 49.73 51.59 2,069,400 +2.82(+5.78%)
Oct 03, 2019 49.81 50.01 48.44 48.77 1,869,778 -1.34(-2.67%)
Oct 02, 2019 50.52 50.72 49.08 50.11 1,110,609 -1.14(-2.22%)
Oct 01, 2019 53.73 54.21 51.23 51.25 899,257 -2.31(-4.31%)
Sep 30, 2019 53.30 54.03 53.07 53.56 1,022,608 +0.77(+1.46%)
Sep 27, 2019 55.06 55.42 52.34 52.79 1,496,200 -3.10(-5.55%)
Sep 26, 2019 56.25 56.40 55.10 55.89 728,773 -0.46(-0.82%)
Sep 25, 2019 54.39 56.99 54.39 56.35 1,016,204 +1.66(+3.04%)
Sep 24, 2019 57.45 57.99 54.18 54.69 2,223,468 -3.03(-5.25%)
Sep 23, 2019 58.67 58.85 56.52 57.72 1,065,323 -1.12(-1.90%)
Sep 20, 2019 58.77 60.90 58.19 58.84 2,295,000 +0.39(+0.67%)
Sep 19, 2019 58.98 59.63 58.30 58.45 712,459 -0.03(-0.05%)
Sep 18, 2019 58.63 59.13 57.82 58.48 1,077,389 -0.38(-0.65%)
Sep 17, 2019 59.33 59.53 57.74 58.86 1,192,555 -0.36(-0.61%)
Sep 16, 2019 58.26 60.15 58.15 59.22 1,270,112 +0.22(+0.37%)
Sep 13, 2019 60.67 61.02 58.98 59.00 1,065,500 -1.79(-2.94%)
Sep 12, 2019 61.30 61.70 60.01 60.79 1,222,602 +0.09(+0.15%)
Sep 11, 2019 57.87 60.80 57.34 60.70 1,538,743 +3.56(+6.23%)
Sep 10, 2019 57.62 57.93 56.30 57.14 1,478,003 -0.86(-1.48%)
Sep 09, 2019 58.00 58.82 57.49 58.00 1,371,329 +0.34(+0.59%)
Sep 06, 2019 57.45 58.48 57.20 57.66 898,000 +0.61(+1.07%)
Sep 05, 2019 56.90 58.14 56.50 57.05 961,801 +1.14(+2.04%)
Sep 04, 2019 56.69 57.00 55.71 55.91 715,017 +0.81(+1.47%)
Sep 03, 2019 55.31 56.15 54.90 55.10 546,389 -0.66(-1.18%)
Aug 30, 2019 56.48 56.74 55.31 55.76 885,400 -0.41(-0.73%)
Aug 29, 2019 55.69 57.06 55.53 56.17 1,054,592 +1.44(+2.63%)
Aug 28, 2019 53.80 55.05 53.17 54.73 892,491 +0.76(+1.41%)
Aug 27, 2019 56.47 56.47 53.81 53.97 968,714 -2.12(-3.78%)
Aug 26, 2019 56.71 56.78 55.51 56.09 938,495 +0.27(+0.48%)
Aug 23, 2019 58.49 58.49 54.91 55.82 1,759,900 -2.90(-4.94%)
Aug 22, 2019 59.99 60.49 58.68 58.72 976,965 -0.99(-1.66%)
Aug 21, 2019 60.32 60.60 59.28 59.71 763,971 -0.19(-0.32%)
Aug 20, 2019 59.95 61.02 59.65 59.90 1,451,255 -0.42(-0.70%)
Aug 19, 2019 60.00 61.43 59.54 60.32 1,247,122 +1.71(+2.92%)
Aug 16, 2019 57.92 59.15 57.41 58.61 894,600 +1.49(+2.61%)
Aug 15, 2019 58.29 58.29 56.58 57.12 854,047 -0.80(-1.38%)
Aug 14, 2019 57.50 58.92 57.48 57.92 1,125,325 -1.55(-2.61%)
Aug 13, 2019 57.22 60.22 56.36 59.47 1,324,790 +1.90(+3.30%)
Aug 12, 2019 59.18 59.66 56.85 57.57 1,528,692 -2.14(-3.58%)
Aug 09, 2019 58.40 61.68 58.30 59.71 2,356,600 -0.93(-1.53%)
Aug 08, 2019 60.00 61.01 58.57 60.64 4,723,958 +5.68(+10.33%)
Aug 07, 2019 52.55 55.06 52.35 54.96 1,750,431 +1.40(+2.61%)
Aug 06, 2019 52.83 53.99 52.18 53.56 1,452,927 +2.00(+3.88%)
Aug 05, 2019 52.42 52.64 50.92 51.56 1,834,467 -2.57(-4.75%)
Aug 02, 2019 54.23 55.30 53.78 54.13 1,248,400 -1.75(-3.13%)
Aug 01, 2019 56.96 58.36 55.21 55.88 1,564,488 -0.75(-1.32%)
Jul 31, 2019 59.20 59.20 55.92 56.63 1,762,490 -2.87(-4.82%)
Jul 30, 2019 57.97 59.50 57.29 59.50 1,242,651 +0.85(+1.45%)
Jul 29, 2019 58.82 59.00 57.79 58.65 914,996 -0.25(-0.42%)
Jul 26, 2019 59.17 59.42 58.52 58.90 1,275,100 +0.36(+0.61%)
Jul 25, 2019 58.49 59.20 57.62 58.54 1,372,243 +0.05(+0.09%)
Jul 24, 2019 56.86 58.53 56.65 58.49 1,264,286 +1.17(+2.04%)
Jul 23, 2019 56.10 57.75 56.00 57.32 2,635,601 +2.78(+5.10%)
Jul 22, 2019 54.27 54.96 53.75 54.54 1,585,575 +0.79(+1.47%)
Jul 19, 2019 54.61 54.82 53.73 53.75 1,262,600 -0.75(-1.38%)
Jul 18, 2019 54.60 55.25 54.11 54.50 1,176,769 -0.34(-0.62%)
Jul 17, 2019 54.25 55.96 54.14 54.84 1,355,604 +0.80(+1.48%)
Jul 16, 2019 53.66 54.98 53.21 54.04 1,290,053 +0.37(+0.69%)
Jul 15, 2019 54.09 54.29 53.29 53.67 528,426 -0.18(-0.33%)
Jul 12, 2019 53.26 54.46 53.06 53.85 1,348,900 +0.83(+1.57%)
Jul 11, 2019 52.18 53.37 51.98 53.02 896,522 +0.89(+1.71%)
Jul 10, 2019 53.25 53.50 51.88 52.13 1,699,594 -0.47(-0.89%)
Jul 09, 2019 52.50 52.68 49.83 52.60 3,107,362 +0.22(+0.42%)
Jul 08, 2019 52.61 52.79 51.43 52.38 1,263,133 -0.77(-1.45%)
Jul 05, 2019 53.30 53.44 52.27 53.15 920,600 -0.68(-1.26%)
Jul 03, 2019 53.76 53.99 51.98 53.83 970,200 -0.03(-0.06%)
Jul 02, 2019 54.40 54.40 53.54 53.86 1,137,878 -0.62(-1.14%)
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.