Penumbra Inc (NY: PEN )

266.91 USD +3.67 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 264.79 269.81 254.37 261.09 472,200 -2.65(-1.00%)
Jan 28, 2021 269.54 284.92 259.73 263.74 1,037,970 -7.51(-2.77%)
Jan 27, 2021 266.00 314.22 264.00 271.25 2,858,083 +5.65(+2.13%)
Jan 26, 2021 250.00 267.09 250.00 265.60 822,544 +9.66(+3.77%)
Jan 25, 2021 245.93 284.93 245.90 255.94 1,697,873 +11.90(+4.88%)
Jan 22, 2021 244.65 246.33 240.21 244.04 252,600 -1.66(-0.68%)
Jan 21, 2021 242.34 248.37 237.31 245.70 271,355 +2.91(+1.20%)
Jan 20, 2021 239.91 247.05 237.52 242.79 563,990 +5.91(+2.49%)
Jan 19, 2021 230.69 237.48 228.79 236.88 489,364 +8.42(+3.69%)
Jan 15, 2021 234.81 239.13 226.02 228.46 510,200 -4.58(-1.97%)
Jan 14, 2021 222.90 235.44 222.90 233.04 700,709 +10.03(+4.50%)
Jan 13, 2021 213.36 227.72 212.50 223.01 674,623 +9.42(+4.41%)
Jan 12, 2021 205.11 216.63 205.11 213.59 597,340 +7.36(+3.57%)
Jan 11, 2021 210.00 214.00 205.41 206.23 833,943 +8.52(+4.31%)
Jan 08, 2021 195.68 201.51 195.42 197.71 501,500 +2.39(+1.22%)
Jan 07, 2021 189.13 195.90 189.00 195.32 397,740 +5.61(+2.96%)
Jan 06, 2021 182.44 190.28 182.39 189.71 724,242 +5.43(+2.95%)
Jan 05, 2021 176.40 186.64 174.79 184.28 840,151 +8.68(+4.94%)
Jan 04, 2021 174.32 179.00 171.56 175.60 507,172 +0.60(+0.34%)
Dec 31, 2020 175.00 175.00 175.00 434,695 -1.91(-1.08%)
Dec 30, 2020 178.31 179.70 174.50 176.91 434,695 +1.14(+0.65%)
Dec 29, 2020 175.00 177.46 171.22 175.77 613,566 -0.18(-0.10%)
Dec 28, 2020 189.64 190.38 173.00 175.95 888,377 -11.46(-6.11%)
Dec 24, 2020 195.00 196.18 185.48 187.41 505,300 -7.33(-3.76%)
Dec 23, 2020 188.60 196.10 188.27 194.74 800,092 +7.51(+4.01%)
Dec 22, 2020 187.03 190.48 186.24 187.23 865,702 +1.32(+0.71%)
Dec 21, 2020 179.81 186.28 177.32 185.91 642,135 +3.91(+2.15%)
Dec 18, 2020 181.98 182.93 176.74 182.00 968,100 +1.46(+0.81%)
Dec 17, 2020 176.23 181.62 173.45 180.54 895,061 +5.56(+3.18%)
Dec 16, 2020 174.00 175.72 163.49 174.98 2,912,440 -13.84(-7.33%)
Dec 15, 2020 189.01 190.44 181.86 188.82 1,195,730 -0.82(-0.43%)
Dec 14, 2020 190.88 195.87 188.03 189.64 622,013 -1.19(-0.62%)
Dec 11, 2020 197.24 197.57 186.21 190.83 1,148,200 -5.30(-2.70%)
Dec 10, 2020 208.00 212.60 194.18 196.13 1,139,179 -13.05(-6.24%)
Dec 09, 2020 206.71 214.34 202.13 209.18 1,319,127 +5.11(+2.50%)
Dec 08, 2020 199.16 206.98 182.62 204.07 6,441,486 -19.95(-8.91%)
Dec 07, 2020 216.00 230.99 213.93 224.02 1,460,507 +14.13(+6.73%)
Dec 04, 2020 205.04 210.11 200.99 209.89 612,100 +3.64(+1.76%)
Dec 03, 2020 202.51 208.86 190.16 206.25 1,609,920 +1.01(+0.49%)
Dec 02, 2020 215.97 215.97 202.09 205.24 1,125,540 -11.14(-5.15%)
Dec 01, 2020 223.06 223.06 211.17 216.38 1,029,322 -5.52(-2.49%)
Nov 30, 2020 227.47 230.13 218.96 221.90 504,934 -4.69(-2.07%)
Nov 27, 2020 222.83 228.40 219.30 226.59 391,400 +2.47(+1.10%)
Nov 25, 2020 234.36 234.36 222.85 224.12 614,000 -10.06(-4.30%)
Nov 24, 2020 255.68 257.08 233.22 234.18 748,900 -20.53(-8.06%)
Nov 23, 2020 261.57 263.53 253.75 254.71 203,809 -4.44(-1.71%)
Nov 20, 2020 255.97 264.00 255.53 259.15 346,400 +3.58(+1.40%)
Nov 19, 2020 259.65 261.07 252.08 255.57 354,674 -2.73(-1.06%)
Nov 18, 2020 261.33 262.64 254.63 258.30 363,240 -1.70(-0.65%)
Nov 17, 2020 263.19 263.19 253.70 260.00 310,318 -2.38(-0.91%)
Nov 16, 2020 262.77 270.66 259.00 262.38 291,042 -0.43(-0.16%)
Nov 13, 2020 271.46 271.46 256.67 262.81 473,500 -10.02(-3.67%)
Nov 12, 2020 262.89 273.94 260.58 272.83 578,396 +8.84(+3.35%)
Nov 11, 2020 256.03 270.46 254.19 263.99 692,173 +2.84(+1.09%)
Nov 10, 2020 233.90 264.89 223.39 261.15 1,666,541 +18.69(+7.71%)
Nov 09, 2020 255.00 255.99 241.87 242.46 445,597 -8.76(-3.49%)
Nov 06, 2020 248.48 252.77 240.36 251.22 311,200 +2.63(+1.06%)
Nov 05, 2020 253.80 256.00 247.99 248.59 349,630 -0.41(-0.16%)
Nov 04, 2020 253.60 256.90 244.08 249.00 453,414 -0.69(-0.28%)
Nov 03, 2020 249.95 253.36 246.05 249.69 442,546 +1.52(+0.61%)
Nov 02, 2020 263.07 263.07 241.66 248.17 538,194 -12.86(-4.93%)
Oct 30, 2020 260.53 265.04 249.75 261.03 549,700 -3.15(-1.19%)
Oct 29, 2020 253.23 277.00 248.51 264.18 1,363,975 +31.46(+13.52%)
Oct 28, 2020 237.81 237.81 227.07 232.72 473,180 -6.11(-2.56%)
Oct 27, 2020 237.00 241.80 235.03 238.83 420,789 +2.12(+0.90%)
Oct 26, 2020 234.43 237.29 232.15 236.71 548,101 +0.71(+0.30%)
Oct 23, 2020 230.87 236.09 228.47 236.00 373,100 +5.68(+2.47%)
Oct 22, 2020 220.19 230.40 220.19 230.32 497,994 +10.91(+4.97%)
Oct 21, 2020 212.07 220.23 211.83 219.41 330,458 +6.83(+3.21%)
Oct 20, 2020 214.36 218.80 212.17 212.58 285,105 -0.93(-0.44%)
Oct 19, 2020 214.11 220.03 212.10 213.51 300,415 -0.49(-0.23%)
Oct 16, 2020 215.26 220.12 213.88 214.00 248,700 -1.40(-0.65%)
Oct 15, 2020 203.04 217.37 202.29 215.40 380,958 +9.60(+4.66%)
Oct 14, 2020 207.90 209.87 204.28 205.80 262,643 -1.95(-0.94%)
Oct 13, 2020 207.58 210.88 206.36 207.75 208,996 -2.19(-1.04%)
Oct 12, 2020 216.80 217.49 208.70 209.94 374,652 -6.12(-2.83%)
Oct 09, 2020 210.41 216.38 206.03 216.06 508,700 +8.08(+3.88%)
Oct 08, 2020 199.90 208.22 197.65 207.98 402,524 +10.08(+5.09%)
Oct 07, 2020 191.98 199.75 191.95 197.90 489,670 +8.92(+4.72%)
Oct 06, 2020 191.24 192.99 187.85 188.98 295,779 -1.02(-0.54%)
Oct 05, 2020 188.26 191.25 186.92 190.00 396,939 +3.08(+1.65%)
Oct 02, 2020 188.01 189.73 183.55 186.92 429,600 -3.48(-1.83%)
Oct 01, 2020 196.06 198.18 190.37 190.40 398,411 -3.98(-2.05%)
Sep 30, 2020 193.81 198.16 192.86 194.38 422,978 +0.93(+0.48%)
Sep 29, 2020 198.18 199.51 193.11 193.45 345,739 -1.01(-0.52%)
Sep 28, 2020 197.16 197.31 191.77 194.46 408,666 +0.28(+0.14%)
Sep 25, 2020 192.68 195.25 187.43 194.18 332,500 +0.79(+0.41%)
Sep 24, 2020 203.28 204.90 193.38 193.39 404,179 -11.08(-5.42%)
Sep 23, 2020 205.48 209.09 202.82 204.47 341,590 +0.17(+0.08%)
Sep 22, 2020 203.19 204.70 198.64 204.30 231,671 +1.85(+0.91%)
Sep 21, 2020 201.02 202.68 193.11 202.45 410,012 -3.53(-1.71%)
Sep 18, 2020 201.60 207.32 200.19 205.98 740,700 +6.70(+3.36%)
Sep 17, 2020 194.35 199.62 192.83 199.28 428,216 +3.28(+1.67%)
Sep 16, 2020 198.32 199.10 193.74 196.00 390,821 -1.88(-0.95%)
Sep 15, 2020 195.76 201.59 194.44 197.88 608,646 +4.22(+2.18%)
Sep 14, 2020 200.97 202.67 186.08 193.66 1,532,681 -5.77(-2.89%)
Sep 11, 2020 202.19 203.22 198.80 199.43 276,100 -1.40(-0.70%)
Sep 10, 2020 203.53 207.19 200.61 200.83 164,906 -2.69(-1.32%)
Sep 09, 2020 199.85 204.71 199.85 203.52 361,721 +5.37(+2.71%)
Sep 08, 2020 200.92 203.86 197.61 198.15 394,386 -8.25(-4.00%)
Sep 04, 2020 206.72 208.74 200.49 206.40 266,800 +0.30(+0.15%)
Sep 03, 2020 212.32 212.32 201.40 206.10 493,576 -8.12(-3.79%)
Sep 02, 2020 214.22 215.44 208.45 214.22 279,901 +1.23(+0.58%)
Sep 01, 2020 209.20 213.73 209.20 212.99 260,523 +3.84(+1.84%)
Aug 31, 2020 220.21 221.03 208.47 209.15 701,304 -11.80(-5.34%)
Aug 28, 2020 224.64 224.64 216.65 220.95 778,300 -3.70(-1.65%)
Aug 27, 2020 230.00 232.63 223.68 224.65 465,496 -5.35(-2.33%)
Aug 26, 2020 231.00 231.49 229.30 230.00 162,785 -1.56(-0.67%)
Aug 25, 2020 230.67 233.37 230.43 231.56 142,280 +0.91(+0.39%)
Aug 24, 2020 235.28 235.53 228.89 230.65 142,657 -2.02(-0.87%)
Aug 21, 2020 229.83 233.17 228.72 232.67 243,400 +1.86(+0.81%)
Aug 20, 2020 232.10 235.09 230.80 230.81 240,470 -2.16(-0.93%)
Aug 19, 2020 235.14 236.43 232.47 232.97 278,525 -0.65(-0.28%)
Aug 18, 2020 234.23 237.05 233.47 233.62 304,929 -0.69(-0.29%)
Aug 17, 2020 235.09 238.17 234.25 234.31 318,748 +0.70(+0.30%)
Aug 14, 2020 238.20 238.20 233.06 233.61 120,600 -5.12(-2.14%)
Aug 13, 2020 237.16 241.81 236.96 238.73 209,426 +1.73(+0.73%)
Aug 12, 2020 234.00 239.14 232.44 237.00 207,017 +4.10(+1.76%)
Aug 11, 2020 233.81 234.62 228.63 232.90 316,660 +0.41(+0.18%)
Aug 10, 2020 234.00 234.00 231.04 232.49 127,500 -1.71(-0.73%)
Aug 07, 2020 232.86 237.96 232.03 234.20 165,300 +1.45(+0.62%)
Aug 06, 2020 224.22 233.12 224.22 232.75 275,510 -3.32(-1.41%)
Aug 05, 2020 228.99 237.23 228.99 236.07 196,410 +8.60(+3.78%)
Aug 04, 2020 225.00 228.02 213.28 227.47 498,061 -2.01(-0.88%)
Aug 03, 2020 223.29 230.86 221.93 229.48 438,507 +7.57(+3.41%)
Jul 31, 2020 223.31 224.42 216.19 221.91 426,600 -2.62(-1.17%)
Jul 30, 2020 217.84 225.64 215.66 224.53 208,071 +3.53(+1.60%)
Jul 29, 2020 214.22 222.36 213.60 221.00 359,368 +8.00(+3.76%)
Jul 28, 2020 211.87 213.99 207.22 213.00 314,535 +0.06(+0.03%)
Jul 27, 2020 209.64 213.11 208.21 212.94 160,346 +3.40(+1.62%)
Jul 24, 2020 207.47 209.88 202.26 209.54 141,600 +2.35(+1.13%)
Jul 23, 2020 204.30 212.57 203.16 207.19 246,618 +3.85(+1.89%)
Jul 22, 2020 200.65 203.65 200.19 203.34 141,054 +2.55(+1.27%)
Jul 21, 2020 202.00 202.24 198.53 200.79 146,695 +0.26(+0.13%)
Jul 20, 2020 197.69 200.93 195.25 200.53 221,525 +4.03(+2.05%)
Jul 17, 2020 189.23 196.93 189.12 196.50 313,700 +8.13(+4.32%)
Jul 16, 2020 192.41 192.97 186.81 188.37 86,944 -4.49(-2.33%)
Jul 15, 2020 189.94 193.91 189.91 192.86 177,927 +5.94(+3.18%)
Jul 14, 2020 185.47 187.12 182.30 186.92 124,692 +1.02(+0.55%)
Jul 13, 2020 192.47 195.00 185.59 185.90 210,000 -5.97(-3.11%)
Jul 10, 2020 193.00 193.00 189.80 191.87 137,100 -1.69(-0.87%)
Jul 09, 2020 195.00 195.00 189.95 193.56 138,612 -0.42(-0.22%)
Jul 08, 2020 191.80 194.18 191.31 193.98 186,934 +2.81(+1.47%)
Jul 07, 2020 190.94 193.52 189.51 191.17 215,538 -0.09(-0.05%)
Jul 06, 2020 190.00 192.87 188.49 191.26 485,363 +3.31(+1.76%)
Jul 02, 2020 186.48 189.23 185.39 187.95 217,500 +2.68(+1.45%)
Jul 01, 2020 179.07 186.78 178.64 185.27 293,257 +6.45(+3.61%)
Jun 30, 2020 173.23 179.82 173.23 178.82 309,464 +6.44(+3.74%)
Jun 29, 2020 172.36 173.89 169.19 172.38 126,273 +1.71(+1.00%)
Jun 26, 2020 173.52 175.69 169.50 170.67 413,800 -2.64(-1.52%)
Jun 25, 2020 173.17 174.36 168.54 173.31 210,692 +0.31(+0.18%)
Jun 24, 2020 182.57 182.57 172.41 173.00 166,834 -9.91(-5.42%)
Jun 23, 2020 179.79 185.04 179.29 182.91 245,407 +4.62(+2.59%)
Jun 22, 2020 177.81 180.57 175.49 178.29 226,460 +0.37(+0.21%)
Jun 19, 2020 174.63 181.78 173.73 177.92 456,600 +4.83(+2.79%)
Jun 18, 2020 171.05 175.58 170.80 173.09 222,865 +1.69(+0.99%)
Jun 17, 2020 171.74 173.52 169.57 171.40 198,477 +1.29(+0.76%)
Jun 16, 2020 177.00 177.78 169.41 170.11 250,315 -2.39(-1.39%)
Jun 15, 2020 165.97 173.88 163.48 172.50 220,864 +4.80(+2.86%)
Jun 12, 2020 170.41 171.90 164.50 167.70 307,600 +0.82(+0.49%)
Jun 11, 2020 168.00 168.58 165.42 166.88 441,312 -3.93(-2.30%)
Jun 10, 2020 170.97 173.04 169.73 170.81 164,029 -0.31(-0.18%)
Jun 09, 2020 177.86 177.86 170.48 171.12 188,504 -7.05(-3.96%)
Jun 08, 2020 179.45 182.13 176.79 178.17 197,366 -0.87(-0.49%)
Jun 05, 2020 175.89 179.57 173.50 179.04 217,700 +4.31(+2.47%)
Jun 04, 2020 175.13 179.27 173.08 174.73 246,036 -1.92(-1.09%)
Jun 03, 2020 177.39 178.30 173.69 176.65 183,503 +0.36(+0.20%)
Jun 02, 2020 175.83 177.74 173.09 176.29 211,132 +0.26(+0.15%)
Jun 01, 2020 172.83 177.18 169.12 176.03 203,645 +3.61(+2.09%)
May 29, 2020 173.41 174.44 167.07 172.42 253,900 -0.30(-0.17%)
May 28, 2020 169.35 181.55 169.34 172.72 483,579 +1.57(+0.92%)
May 27, 2020 169.49 171.76 161.11 171.15 204,579 +1.53(+0.90%)
May 26, 2020 180.29 180.29 169.22 169.62 201,396 -7.37(-4.16%)
May 22, 2020 177.53 177.53 174.93 176.99 156,300 +0.88(+0.50%)
May 21, 2020 175.07 176.96 171.15 176.11 223,377 +0.80(+0.46%)
May 20, 2020 170.63 176.59 169.09 175.31 174,376 +6.45(+3.82%)
May 19, 2020 172.95 174.83 168.67 168.86 144,199 -4.46(-2.57%)
May 18, 2020 174.49 178.49 171.41 173.32 166,592 +2.18(+1.27%)
May 15, 2020 168.15 172.37 167.94 171.14 160,000 +2.09(+1.24%)
May 14, 2020 162.26 170.22 161.88 169.05 197,924 +3.88(+2.35%)
May 13, 2020 180.00 180.05 162.00 165.17 445,837 -15.67(-8.67%)
May 12, 2020 190.00 190.32 179.68 180.84 531,839 -10.88(-5.67%)
May 11, 2020 176.87 192.92 176.32 191.72 374,594 +12.65(+7.06%)
May 08, 2020 185.00 185.00 177.00 179.07 364,000 -5.31(-2.88%)
May 07, 2020 179.63 187.99 177.96 184.38 271,775 +7.78(+4.41%)
May 06, 2020 178.55 181.99 173.85 176.60 174,849 +0.17(+0.10%)
May 05, 2020 173.10 178.57 171.82 176.43 209,027 +5.18(+3.02%)
May 04, 2020 169.67 172.36 168.75 171.25 168,626 +0.63(+0.37%)
May 01, 2020 174.53 175.35 169.00 170.62 223,400 -6.70(-3.78%)
Apr 30, 2020 178.44 181.36 174.48 177.32 200,214 -2.02(-1.13%)
Apr 29, 2020 182.26 184.12 178.66 179.34 262,468 -0.06(-0.03%)
Apr 28, 2020 191.30 191.88 178.68 179.40 254,224 -9.89(-5.22%)
Apr 27, 2020 191.00 193.21 188.54 189.29 181,674 -0.73(-0.38%)
Apr 24, 2020 189.81 191.00 186.58 190.02 156,600 +3.02(+1.61%)
Apr 23, 2020 182.32 188.74 180.64 187.00 177,845 +6.26(+3.46%)
Apr 22, 2020 183.43 184.99 179.86 180.74 162,048 -0.26(-0.14%)
Apr 21, 2020 178.07 182.39 175.08 181.00 187,899 -0.07(-0.04%)
Apr 20, 2020 175.00 186.02 171.22 181.07 251,060 +3.14(+1.76%)
Apr 17, 2020 176.51 179.40 171.90 177.93 225,800 +6.00(+3.49%)
Apr 16, 2020 172.56 175.96 171.41 171.93 226,290 +0.84(+0.49%)
Apr 15, 2020 167.34 172.13 163.84 171.09 220,320 +1.25(+0.74%)
Apr 14, 2020 162.70 170.31 162.06 169.84 296,994 +10.28(+6.44%)
Apr 13, 2020 161.39 162.77 153.79 159.56 277,993 -3.24(-1.99%)
Apr 09, 2020 164.13 164.98 160.00 162.80 291,300 +1.88(+1.17%)
Apr 08, 2020 154.21 163.15 153.65 160.92 306,372 +7.60(+4.96%)
Apr 07, 2020 163.59 164.50 152.98 153.32 393,601 -9.82(-6.02%)
Apr 06, 2020 162.56 166.76 160.29 163.14 246,352 +4.98(+3.15%)
Apr 03, 2020 160.81 163.40 154.79 158.16 293,300 -3.67(-2.27%)
Apr 02, 2020 153.37 162.29 149.23 161.83 233,753 +8.22(+5.35%)
Apr 01, 2020 156.26 161.33 150.57 153.61 294,624 -7.72(-4.79%)
Mar 31, 2020 162.92 167.77 159.32 161.33 532,403 -1.87(-1.15%)
Mar 30, 2020 156.31 164.29 152.37 163.20 295,437 +7.83(+5.04%)
Mar 27, 2020 154.50 158.70 151.82 155.37 293,500 -3.71(-2.33%)
Mar 26, 2020 149.29 161.54 147.87 159.08 393,966 +12.12(+8.25%)
Mar 25, 2020 143.76 158.84 140.29 146.96 375,249 +2.87(+1.99%)
Mar 24, 2020 130.33 148.01 130.33 144.09 358,174 +19.75(+15.88%)
Mar 23, 2020 132.67 135.54 121.80 124.34 365,740 -7.89(-5.97%)
Mar 20, 2020 139.14 146.79 131.54 132.23 413,500 -7.72(-5.52%)
Mar 19, 2020 141.15 145.20 128.40 139.95 666,752 -1.31(-0.93%)
Mar 18, 2020 136.89 145.60 131.96 141.26 638,353 -4.14(-2.85%)
Mar 17, 2020 144.34 147.02 132.92 145.40 601,328 +4.52(+3.21%)
Mar 16, 2020 153.07 159.04 140.88 140.88 603,239 -26.55(-15.86%)
Mar 13, 2020 174.30 177.30 151.46 167.43 712,000 -1.46(-0.86%)
Mar 12, 2020 160.00 180.39 160.00 168.89 653,213 -7.97(-4.51%)
Mar 11, 2020 174.56 177.96 172.40 176.86 509,851 -2.06(-1.15%)
Mar 10, 2020 174.24 179.48 166.84 178.92 400,583 +8.55(+5.02%)
Mar 09, 2020 170.68 177.39 164.79 170.37 473,737 -10.51(-5.81%)
Mar 06, 2020 171.56 181.65 171.56 180.88 276,200 +4.79(+2.72%)
Mar 05, 2020 175.74 180.43 172.73 176.09 215,759 -1.40(-0.79%)
Mar 04, 2020 172.98 177.74 171.14 177.49 184,155 +7.85(+4.63%)
Mar 03, 2020 172.48 175.91 165.76 169.64 312,659 -2.63(-1.53%)
Mar 02, 2020 167.84 174.99 166.70 172.27 488,938 +6.41(+3.86%)
Feb 28, 2020 170.37 171.71 161.80 165.86 716,100 -8.89(-5.09%)
Feb 27, 2020 168.19 179.15 165.60 174.75 506,165 +3.06(+1.78%)
Feb 26, 2020 161.95 177.22 158.00 171.69 931,687 -4.47(-2.54%)
Feb 25, 2020 185.35 186.56 173.89 176.16 437,735 -8.11(-4.40%)
Feb 24, 2020 186.74 188.44 182.89 184.27 407,548 -7.85(-4.09%)
Feb 21, 2020 190.76 193.18 188.51 192.12 315,600 +0.98(+0.51%)
Feb 20, 2020 193.55 194.60 188.00 191.14 280,315 -2.62(-1.35%)
Feb 19, 2020 192.01 194.93 191.09 193.76 167,276 +2.73(+1.43%)
Feb 18, 2020 190.58 191.98 189.25 191.03 175,628 +0.59(+0.31%)
Feb 14, 2020 190.07 191.66 188.37 190.44 176,000 +0.75(+0.40%)
Feb 13, 2020 184.78 190.30 183.94 189.69 250,153 +4.18(+2.25%)
Feb 12, 2020 185.57 186.33 182.69 185.51 163,493 +0.39(+0.21%)
Feb 11, 2020 183.83 186.00 183.05 185.12 226,590 +1.90(+1.04%)
Feb 10, 2020 176.06 183.38 176.04 183.22 196,670 +6.87(+3.90%)
Feb 07, 2020 179.55 180.23 175.82 176.35 238,400 -4.21(-2.33%)
Feb 06, 2020 178.80 181.14 175.86 180.56 186,073 +2.13(+1.19%)
Feb 05, 2020 183.00 183.21 177.55 178.43 316,800 -2.74(-1.51%)
Feb 04, 2020 180.00 183.29 179.21 181.17 158,830 +3.19(+1.79%)
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.