Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NY: RBC )

319.85 +2.14 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Jan 31, 2020 81.21 81.21 77.97 78.33 523,453 -3.22(-3.95%)
Jan 30, 2020 80.40 81.60 80.11 81.56 243,079 +0.62(+0.76%)
Jan 29, 2020 82.12 82.22 80.93 80.94 157,577 -0.63(-0.77%)
Jan 28, 2020 81.46 81.96 80.81 81.57 153,345 +0.72(+0.89%)
Jan 27, 2020 81.51 81.63 80.55 80.85 163,655 -2.25(-2.70%)
Jan 24, 2020 84.73 84.73 82.26 83.09 231,778 -1.00(-1.19%)
Jan 23, 2020 84.00 84.44 82.72 84.09 212,982 -0.40(-0.47%)
Jan 22, 2020 85.81 85.94 84.29 84.49 119,598 -0.75(-0.88%)
Jan 21, 2020 86.00 86.06 84.62 85.24 177,888 -1.14(-1.32%)
Jan 17, 2020 87.08 87.08 85.98 86.38 169,576 -0.35(-0.40%)
Jan 16, 2020 86.76 87.06 86.27 86.73 171,057 +0.68(+0.79%)
Jan 15, 2020 86.32 86.85 85.77 86.05 263,437 -0.56(-0.65%)
Jan 14, 2020 86.74 87.32 86.31 86.61 213,573 -0.26(-0.30%)
Jan 13, 2020 85.61 86.98 85.50 86.87 154,362 +1.39(+1.62%)
Jan 10, 2020 86.07 86.43 85.28 85.48 144,535 -0.64(-0.74%)
Jan 09, 2020 85.82 86.44 84.96 86.12 178,242 +0.55(+0.64%)
Jan 08, 2020 84.62 86.00 84.25 85.57 183,246 +0.84(+0.99%)
Jan 07, 2020 85.05 85.24 84.41 84.73 97,723 -0.46(-0.54%)
Jan 06, 2020 85.02 85.40 84.43 85.19 326,156 -0.42(-0.49%)
Jan 03, 2020 85.14 85.70 84.63 85.61 147,640 -0.84(-0.97%)
Jan 02, 2020 86.23 86.45 85.02 86.45 170,233 +0.98(+1.14%)
Dec 31, 2019 85.27 86.31 85.27 85.47 212,646 +0.03(+0.04%)
Dec 30, 2019 85.39 85.89 85.07 85.44 100,431 +0.16(+0.19%)
Dec 27, 2019 86.04 86.04 85.18 85.28 97,058 -0.46(-0.54%)
Dec 26, 2019 85.52 85.93 85.25 85.74 150,313 +0.14(+0.16%)
Dec 24, 2019 86.19 86.19 85.44 85.60 43,971 -0.46(-0.53%)
Dec 23, 2019 86.31 86.45 85.66 86.06 144,827 -0.25(-0.29%)
Dec 20, 2019 85.73 86.58 85.62 86.31 697,838 +1.08(+1.27%)
Dec 19, 2019 85.55 85.65 84.86 85.23 190,195 -0.41(-0.48%)
Dec 18, 2019 85.51 85.80 84.30 85.64 276,595 +0.44(+0.52%)
Dec 17, 2019 85.12 85.38 84.43 85.20 325,553 +0.37(+0.44%)
Dec 16, 2019 83.53 85.21 83.53 84.83 329,889 +1.81(+2.18%)
Dec 13, 2019 84.21 85.02 82.81 83.02 165,269 -1.48(-1.75%)
Dec 12, 2019 83.26 85.04 83.02 84.50 265,887 +1.34(+1.61%)
Dec 11, 2019 82.70 83.34 82.52 83.16 130,417 +0.54(+0.65%)
Dec 10, 2019 82.58 83.02 81.93 82.62 147,501 -0.17(-0.20%)
Dec 09, 2019 83.28 83.58 82.76 82.79 195,269 -0.68(-0.81%)
Dec 06, 2019 83.02 83.68 82.79 83.47 219,157 +1.66(+2.03%)
Dec 05, 2019 81.96 82.16 81.27 81.82 165,594 +0.33(+0.40%)
Dec 04, 2019 81.59 82.88 81.27 81.49 252,463 +0.34(+0.42%)
Dec 03, 2019 81.14 81.30 80.20 81.15 204,254 -0.63(-0.77%)
Dec 02, 2019 82.17 83.63 81.65 81.78 201,527 +0.18(+0.22%)
Nov 29, 2019 82.38 82.66 81.51 81.60 85,038 -0.93(-1.13%)
Nov 27, 2019 82.58 82.97 82.02 82.53 141,230 -0.02(-0.02%)
Nov 26, 2019 82.64 83.00 82.14 82.55 148,370 -0.04(-0.05%)
Nov 25, 2019 81.76 83.24 81.17 82.59 158,399 +1.10(+1.35%)
Nov 22, 2019 82.20 82.57 81.26 81.49 139,527 -0.25(-0.31%)
Nov 21, 2019 82.48 82.62 81.08 81.74 173,114 -0.35(-0.43%)
Nov 20, 2019 81.85 83.16 81.61 82.09 372,251 -0.14(-0.17%)
Nov 19, 2019 81.77 82.49 81.18 82.23 203,068 +1.04(+1.28%)
Nov 18, 2019 81.10 81.42 80.68 81.19 139,634 -0.52(-0.64%)
Nov 15, 2019 81.61 82.02 81.26 81.71 135,420 +0.56(+0.69%)
Nov 14, 2019 81.02 81.56 80.73 81.15 116,829 -0.04(-0.05%)
Nov 13, 2019 81.55 82.02 80.96 81.19 164,994 -1.02(-1.24%)
Nov 12, 2019 82.88 82.88 81.96 82.21 155,687 -0.16(-0.19%)
Nov 11, 2019 82.76 83.53 82.17 82.37 143,220 -1.09(-1.30%)
Nov 08, 2019 82.87 84.01 82.44 83.45 217,354 +0.37(+0.44%)
Nov 07, 2019 82.61 83.86 82.61 83.08 274,322 +0.64(+0.78%)
Nov 06, 2019 82.66 83.07 81.81 82.45 301,621 -0.20(-0.24%)
Nov 05, 2019 82.28 83.09 81.02 82.64 372,858 +0.68(+0.83%)
Nov 04, 2019 78.72 82.01 77.20 81.97 599,422 +5.65(+7.40%)
Nov 01, 2019 74.58 76.45 74.18 76.32 258,722 +2.39(+3.23%)
Oct 31, 2019 75.26 75.26 73.44 73.93 220,174 -1.56(-2.06%)
Oct 30, 2019 75.75 75.75 74.33 75.49 191,790 -0.19(-0.25%)
Oct 29, 2019 75.07 76.09 75.07 75.68 157,312 +0.23(+0.30%)
Oct 28, 2019 75.74 76.61 75.38 75.45 177,331 +0.23(+0.31%)
Oct 25, 2019 74.50 75.45 73.99 75.22 190,110 +0.80(+1.07%)
Oct 24, 2019 75.33 75.33 74.06 74.42 181,578 -0.51(-0.68%)
Oct 23, 2019 74.00 74.99 73.24 74.93 173,427 +1.25(+1.69%)
Oct 22, 2019 73.52 74.16 72.58 73.68 280,776 +0.17(+0.23%)
Oct 21, 2019 73.84 74.55 73.30 73.51 201,613 +0.46(+0.63%)
Oct 18, 2019 72.61 73.18 72.52 73.05 174,083 +0.25(+0.34%)
Oct 17, 2019 73.04 73.27 72.26 72.80 178,606 +0.52(+0.72%)
Oct 16, 2019 71.68 72.67 71.44 72.28 241,781 +0.22(+0.30%)
Oct 15, 2019 71.54 72.70 71.01 72.06 135,638 +0.72(+1.01%)
Oct 14, 2019 71.38 71.78 70.96 71.34 124,403 -0.36(-0.50%)
Oct 11, 2019 70.14 72.39 70.14 71.70 237,687 +2.78(+4.03%)
Oct 10, 2019 68.64 70.23 68.64 68.93 316,488 +0.37(+0.54%)
Oct 09, 2019 68.92 68.92 68.23 68.56 310,100 +0.18(+0.26%)
Oct 08, 2019 68.56 69.12 67.63 68.38 253,005 -1.01(-1.45%)
Oct 07, 2019 70.56 70.56 69.38 69.39 204,694 -1.48(-2.09%)
Oct 04, 2019 69.90 70.92 69.63 70.86 221,461 +0.97(+1.39%)
Oct 03, 2019 69.75 70.30 68.53 69.90 282,739 -0.15(-0.21%)
Oct 02, 2019 70.94 71.38 68.61 70.05 346,500 -1.40(-1.96%)
Oct 01, 2019 73.35 73.80 71.07 71.44 231,907 -1.29(-1.77%)
Sep 30, 2019 72.75 73.46 72.35 72.73 199,028 +0.07(+0.10%)
Sep 27, 2019 73.69 73.88 72.40 72.66 174,284 -0.58(-0.79%)
Sep 26, 2019 73.78 73.84 72.97 73.24 225,336 -0.85(-1.15%)
Sep 25, 2019 72.60 74.27 72.60 74.09 242,950 +1.49(+2.05%)
Sep 24, 2019 72.71 73.51 72.22 72.60 372,650 -0.15(-0.21%)
Sep 23, 2019 72.02 73.31 72.02 72.75 289,092 +0.26(+0.36%)
Sep 20, 2019 73.26 73.96 72.26 72.49 651,963 -0.64(-0.87%)
Sep 19, 2019 74.20 74.69 72.93 73.13 379,812 -0.88(-1.19%)
Sep 18, 2019 74.49 74.65 72.95 74.01 274,837 -0.84(-1.12%)
Sep 17, 2019 76.48 76.50 74.53 74.85 346,169 -2.18(-2.83%)
Sep 16, 2019 76.02 77.10 75.62 77.02 249,477 +0.56(+0.73%)
Sep 13, 2019 78.08 78.43 76.19 76.47 446,728 -0.76(-0.98%)
Sep 12, 2019 78.31 78.40 76.50 77.22 386,748 -0.95(-1.21%)
Sep 11, 2019 76.55 78.21 75.54 78.17 288,849 +1.94(+2.54%)
Sep 10, 2019 73.88 76.29 73.68 76.24 287,579 +2.46(+3.33%)
Sep 09, 2019 72.65 73.78 72.19 73.78 369,483 +1.52(+2.10%)
Sep 06, 2019 72.21 72.98 71.85 72.26 373,108 +0.38(+0.53%)
Sep 05, 2019 70.36 71.95 70.05 71.88 369,032 +2.59(+3.73%)
Sep 04, 2019 69.08 69.69 68.89 69.30 260,321 +0.97(+1.42%)
Sep 03, 2019 69.89 70.41 68.14 68.33 301,695 -2.46(-3.47%)
Aug 30, 2019 70.95 71.43 70.56 70.78 167,973 +0.31(+0.44%)
Aug 29, 2019 69.43 70.72 69.32 70.47 408,594 +1.54(+2.23%)
Aug 28, 2019 68.97 69.34 68.56 68.94 368,966 -0.19(-0.27%)
Aug 27, 2019 69.58 69.90 68.52 69.13 290,381 -0.13(-0.19%)
Aug 26, 2019 69.92 70.05 69.02 69.26 291,007 +0.01(+0.01%)
Aug 23, 2019 69.86 70.35 68.90 69.25 324,829 -0.91(-1.29%)
Aug 22, 2019 71.11 71.36 69.91 70.16 231,548 -0.57(-0.80%)
Aug 21, 2019 70.98 71.22 70.47 70.72 203,487 +0.56(+0.80%)
Aug 20, 2019 71.14 71.36 70.15 70.17 275,527 -1.17(-1.64%)
Aug 19, 2019 71.61 71.93 71.05 71.33 232,944 +0.69(+0.98%)
Aug 16, 2019 69.68 71.02 69.68 70.64 323,527 +1.39(+2.00%)
Aug 15, 2019 69.93 70.01 69.12 69.26 334,254 -0.74(-1.06%)
Aug 14, 2019 71.07 71.38 69.50 70.00 278,895 -2.47(-3.40%)
Aug 13, 2019 70.99 74.43 70.99 72.46 275,032 +1.07(+1.50%)
Aug 12, 2019 73.07 73.07 71.18 71.39 386,906 -1.92(-2.61%)
Aug 09, 2019 73.80 73.98 73.07 73.31 343,460 -1.16(-1.56%)
Aug 08, 2019 72.43 74.66 72.31 74.47 394,032 +2.18(+3.01%)
Aug 07, 2019 71.93 72.65 70.57 72.29 368,390 -0.40(-0.55%)
Aug 06, 2019 71.88 75.53 71.25 72.69 675,308 -2.91(-3.84%)
Aug 05, 2019 75.23 76.30 75.00 75.60 439,147 -1.10(-1.43%)
Aug 02, 2019 77.03 77.57 76.27 76.69 258,521 -0.82(-1.06%)
Aug 01, 2019 79.60 80.25 77.44 77.51 335,701 -1.98(-2.49%)
Jul 31, 2019 80.84 80.84 78.75 79.49 281,443 -0.99(-1.23%)
Jul 30, 2019 79.60 80.58 79.60 80.48 191,750 +0.50(+0.62%)
Jul 29, 2019 80.44 80.44 78.99 79.98 304,768 -0.46(-0.57%)
Jul 26, 2019 80.98 81.18 79.75 80.44 390,937 -0.66(-0.81%)
Jul 25, 2019 82.50 82.74 80.75 81.10 203,878 -1.65(-1.99%)
Jul 24, 2019 80.93 83.08 80.90 82.74 208,379 +1.38(+1.69%)
Jul 23, 2019 80.28 81.53 79.91 81.37 172,426 +1.63(+2.04%)
Jul 22, 2019 80.11 80.50 79.38 79.74 135,577 -0.48(-0.60%)
Jul 19, 2019 80.57 81.14 80.17 80.22 149,443 +0.14(+0.17%)
Jul 18, 2019 80.85 80.85 79.20 80.08 198,356 -0.41(-0.51%)
Jul 17, 2019 81.42 81.65 80.43 80.49 289,353 -1.03(-1.26%)
Jul 16, 2019 79.67 81.61 79.67 81.52 181,407 +1.29(+1.61%)
Jul 15, 2019 80.81 80.81 79.80 80.23 280,013 -0.42(-0.52%)
Jul 12, 2019 79.20 81.03 79.20 80.65 183,098 +1.85(+2.34%)
Jul 11, 2019 79.70 79.98 78.53 78.80 284,002 -0.82(-1.03%)
Jul 10, 2019 80.54 80.54 78.95 79.62 233,487 -0.41(-0.51%)
Jul 09, 2019 80.13 80.89 79.80 80.03 246,194 -0.84(-1.04%)
Jul 08, 2019 80.92 81.34 80.57 80.87 205,152 -0.49(-0.60%)
Jul 05, 2019 81.41 81.87 80.02 81.36 149,243 -0.43(-0.52%)
Jul 03, 2019 81.41 81.91 80.96 81.79 91,248 +0.74(+0.91%)
Jul 02, 2019 81.77 82.01 80.66 81.05 213,613 -0.93(-1.13%)
Jul 01, 2019 81.87 82.94 81.56 81.98 228,908 +0.40(+0.49%)
Jun 28, 2019 80.66 81.77 80.66 81.58 340,755 +0.98(+1.21%)
Jun 27, 2019 80.63 81.29 80.38 80.60 219,343 -0.05(-0.06%)
Jun 26, 2019 80.15 80.89 79.70 80.65 255,490 +0.83(+1.04%)
Jun 25, 2019 80.36 80.62 79.79 79.82 200,357 -0.41(-0.51%)
Jun 24, 2019 81.00 81.22 80.04 80.23 293,561 -0.84(-1.03%)
Jun 21, 2019 80.57 81.35 79.92 81.07 509,931 -0.05(-0.06%)
Jun 20, 2019 81.02 81.37 80.17 81.12 234,741 +1.26(+1.58%)
Jun 19, 2019 79.90 80.15 79.37 79.86 184,224 +0.16(+0.20%)
Jun 18, 2019 79.14 80.43 78.60 79.70 196,429 +1.20(+1.53%)
Jun 17, 2019 79.35 79.35 78.40 78.50 233,173 -0.87(-1.09%)
Jun 14, 2019 80.36 80.36 79.08 79.37 278,354 -1.21(-1.50%)
Jun 13, 2019 79.87 81.07 79.35 80.58 496,926 +0.76(+0.95%)
Jun 12, 2019 79.07 79.82 78.59 79.82 273,335 +0.75(+0.95%)
Jun 11, 2019 79.87 79.87 78.72 79.07 235,278 -0.36(-0.45%)
Jun 10, 2019 78.66 79.73 78.34 79.43 185,038 +1.56(+2.00%)
Jun 07, 2019 77.55 78.41 76.92 77.87 171,579 +1.11(+1.44%)
Jun 06, 2019 76.22 76.98 75.39 76.76 160,821 +0.39(+0.51%)
Jun 05, 2019 76.91 77.36 75.83 76.38 380,110 -0.35(-0.46%)
Jun 04, 2019 74.40 76.97 74.38 76.72 245,258 +3.34(+4.56%)
Jun 03, 2019 72.60 74.06 72.52 73.38 236,818 +0.80(+1.10%)
May 31, 2019 73.05 73.80 71.88 72.58 389,335 -1.80(-2.42%)
May 30, 2019 73.81 74.81 73.57 74.38 238,230 +0.54(+0.73%)
May 29, 2019 72.98 74.40 72.98 73.84 219,774 +0.26(+0.35%)
May 28, 2019 74.40 74.81 73.47 73.58 186,308 -0.82(-1.10%)
May 24, 2019 75.33 75.59 74.19 74.40 120,196 -0.31(-0.41%)
May 23, 2019 74.74 75.19 74.19 74.71 239,569 -1.17(-1.54%)
May 22, 2019 75.53 76.17 75.34 75.88 166,576 -0.05(-0.07%)
May 21, 2019 75.69 76.31 75.38 75.93 239,421 +0.70(+0.93%)
May 20, 2019 74.81 75.69 74.65 75.23 180,288 -0.10(-0.13%)
May 17, 2019 75.65 76.18 75.09 75.33 171,880 -1.18(-1.54%)
May 16, 2019 76.98 77.63 76.33 76.50 172,957 -0.51(-0.66%)
May 15, 2019 75.99 77.21 75.36 77.01 129,539 +0.53(+0.69%)
May 14, 2019 76.89 76.93 75.85 76.48 314,260 +0.18(+0.24%)
May 13, 2019 78.26 78.55 75.77 76.31 304,196 -3.90(-4.87%)
May 10, 2019 80.78 81.18 78.69 80.21 188,507 -1.17(-1.44%)
May 09, 2019 80.89 81.52 79.41 81.38 185,244 -0.30(-0.37%)
May 08, 2019 82.78 82.99 81.24 81.68 242,797 -1.51(-1.81%)
May 07, 2019 85.86 85.86 82.37 83.18 249,665 -2.85(-3.31%)
May 06, 2019 85.16 86.76 84.86 86.03 204,565 -1.09(-1.25%)
May 03, 2019 85.57 87.17 85.57 87.12 212,346 +2.20(+2.59%)
May 02, 2019 84.29 85.01 83.73 84.92 249,154 +0.64(+0.76%)
May 01, 2019 85.36 85.62 84.05 84.28 148,680 -0.66(-0.78%)
Apr 30, 2019 85.31 85.31 83.64 84.94 212,074 +0.18(+0.21%)
Apr 29, 2019 83.53 84.95 82.96 84.76 206,939 +1.65(+1.98%)
Apr 26, 2019 82.09 83.31 81.91 83.11 201,729 +1.11(+1.35%)
Apr 25, 2019 83.73 84.31 81.98 82.01 129,363 -2.54(-3.00%)
Apr 24, 2019 84.07 85.04 84.06 84.54 207,918 +0.34(+0.40%)
Apr 23, 2019 84.26 84.89 83.70 84.20 175,364 -0.02(-0.02%)
Apr 22, 2019 84.12 84.37 83.78 84.22 58,322 -0.33(-0.39%)
Apr 18, 2019 84.64 85.07 84.19 84.55 312,710 +0.22(+0.26%)
Apr 17, 2019 84.86 85.69 84.23 84.33 172,924 -0.34(-0.40%)
Apr 16, 2019 83.61 84.81 83.55 84.67 208,397 +1.47(+1.76%)
Apr 15, 2019 83.87 84.28 83.03 83.20 269,342 -0.67(-0.80%)
Apr 12, 2019 84.20 84.75 83.52 83.87 335,246 +0.40(+0.48%)
Apr 11, 2019 83.94 84.06 83.36 83.47 352,326 -0.06(-0.07%)
Apr 10, 2019 83.49 83.80 82.98 83.53 167,651 -0.03(-0.04%)
Apr 09, 2019 84.80 85.05 83.25 83.56 141,320 -1.48(-1.74%)
Apr 08, 2019 84.46 85.23 83.88 85.04 108,061 +0.56(+0.66%)
Apr 05, 2019 84.07 84.79 83.94 84.48 77,826 +0.58(+0.69%)
Apr 04, 2019 83.53 83.90 83.21 83.90 181,764 +0.54(+0.65%)
Apr 03, 2019 83.78 84.36 83.10 83.36 195,900 -0.26(-0.31%)
Apr 02, 2019 83.73 83.73 82.90 83.62 101,772 +0.07(+0.08%)
Apr 01, 2019 82.62 83.65 82.18 83.55 229,805 +1.82(+2.22%)
Mar 29, 2019 80.99 81.81 80.92 81.74 243,597 +1.14(+1.41%)
Mar 28, 2019 80.00 80.81 79.79 80.60 127,089 +0.63(+0.79%)
Mar 27, 2019 79.71 80.28 79.28 79.97 122,264 +0.35(+0.44%)
Mar 26, 2019 80.84 81.12 79.17 79.62 241,613 -0.54(-0.67%)
Mar 25, 2019 80.52 81.14 79.66 80.16 321,723 -0.46(-0.57%)
Mar 22, 2019 82.95 82.95 80.60 80.62 147,941 -2.94(-3.51%)
Mar 21, 2019 81.85 83.89 81.85 83.55 165,189 +1.19(+1.44%)
Mar 20, 2019 81.69 83.28 81.63 82.37 290,811 +0.35(+0.43%)
Mar 19, 2019 82.94 83.51 81.83 82.02 454,709 -0.55(-0.67%)
Mar 18, 2019 81.74 82.61 81.59 82.57 188,715 +0.91(+1.11%)
Mar 15, 2019 81.85 82.33 81.28 81.66 464,457 +0.17(+0.21%)
Mar 14, 2019 81.15 81.68 80.24 81.49 177,288 +0.13(+0.16%)
Mar 13, 2019 80.96 81.61 80.35 81.36 250,269 +0.79(+0.98%)
Mar 12, 2019 80.55 81.31 80.02 80.57 169,888 +0.18(+0.22%)
Mar 11, 2019 79.67 80.51 79.67 80.39 189,224 +0.48(+0.60%)
Mar 08, 2019 79.24 80.20 78.96 79.91 116,490 -0.02(-0.03%)
Mar 07, 2019 80.30 80.70 78.80 79.93 217,186 -0.58(-0.72%)
Mar 06, 2019 82.69 82.73 80.31 80.51 562,356 -2.12(-2.56%)
Mar 05, 2019 83.41 84.19 82.57 82.62 136,697 -0.79(-0.95%)
Mar 04, 2019 84.44 84.57 83.02 83.41 160,898 -0.62(-0.74%)
Mar 01, 2019 84.37 84.60 83.49 84.03 160,862 +0.41(+0.49%)
Feb 28, 2019 83.05 83.88 82.59 83.62 191,333 +0.20(+0.24%)
Feb 27, 2019 82.87 83.95 82.72 83.42 208,683 +0.37(+0.44%)
Feb 26, 2019 84.15 84.36 82.96 83.05 196,441 -1.43(-1.69%)
Feb 25, 2019 84.97 85.35 84.45 84.48 118,103 -0.02(-0.02%)
Feb 22, 2019 84.20 84.83 83.95 84.50 165,970 +0.53(+0.63%)
Feb 21, 2019 83.57 84.49 83.07 83.97 180,180 -0.09(-0.11%)
Feb 20, 2019 83.86 84.43 83.62 84.06 204,196 +0.42(+0.50%)
Feb 19, 2019 83.10 83.91 82.66 83.64 152,481 -0.18(-0.21%)
Feb 15, 2019 83.19 84.19 82.92 83.82 162,665 +1.30(+1.57%)
Feb 14, 2019 81.71 83.15 81.62 82.53 269,731 +0.28(+0.34%)
Feb 13, 2019 82.48 83.23 82.05 82.25 204,485 +0.10(+0.12%)
Feb 12, 2019 81.09 82.82 81.09 82.15 123,783 +1.73(+2.15%)
Feb 11, 2019 80.72 80.74 79.87 80.42 140,785 -0.16(-0.20%)
Feb 08, 2019 80.28 81.17 79.78 80.58 170,177 -0.27(-0.33%)
Feb 07, 2019 79.96 81.04 79.86 80.85 290,329 +0.53(+0.66%)
Feb 06, 2019 81.90 82.77 80.09 80.32 482,644 -1.65(-2.01%)
Feb 05, 2019 79.37 84.31 78.12 81.97 622,577 +4.70(+6.09%)
Feb 04, 2019 76.90 79.04 76.88 77.26 275,643 +0.30(+0.39%)
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.