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

Rogers Corp (NY: ROG )

120.92 +0.92 (+0.77%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 3, 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 (%)
Feb 28, 2023 148.46 151.16 145.88 147.20 336,753 -1.26(-0.85%)
Feb 27, 2023 150.65 151.04 148.31 148.46 275,967 -1.40(-0.93%)
Feb 24, 2023 146.25 150.00 146.10 149.86 172,630 +2.28(+1.54%)
Feb 23, 2023 146.71 149.00 145.41 147.58 158,712 +1.48(+1.01%)
Feb 22, 2023 144.02 147.28 143.61 146.10 211,265 +1.90(+1.32%)
Feb 21, 2023 147.45 147.92 143.89 144.20 153,736 -4.78(-3.21%)
Feb 17, 2023 149.56 151.09 147.27 148.98 144,092 -1.63(-1.08%)
Feb 16, 2023 150.82 155.00 149.77 150.61 329,792 -1.73(-1.14%)
Feb 15, 2023 149.88 152.36 149.07 152.34 277,548 +2.23(+1.49%)
Feb 14, 2023 147.00 151.67 145.01 150.11 245,157 +2.55(+1.73%)
Feb 13, 2023 150.52 152.00 147.34 147.56 151,224 -3.43(-2.27%)
Feb 10, 2023 148.29 153.45 147.05 150.99 331,318 +1.36(+0.91%)
Feb 09, 2023 151.44 152.16 148.69 149.63 365,940 -1.24(-0.82%)
Feb 08, 2023 149.49 151.88 148.08 150.87 276,652 +0.31(+0.21%)
Feb 07, 2023 151.61 151.61 144.15 150.56 604,627 +1.30(+0.87%)
Feb 06, 2023 150.57 156.56 148.62 149.26 742,369 +2.27(+1.54%)
Feb 03, 2023 141.72 147.12 140.81 146.99 415,919 +3.23(+2.25%)
Feb 02, 2023 140.22 144.09 139.22 143.76 1,125,417 +4.60(+3.31%)
Feb 01, 2023 139.22 140.94 136.75 139.16 250,997 -0.43(-0.31%)
Jan 31, 2023 137.02 140.82 136.00 139.59 295,613 +2.40(+1.75%)
Jan 30, 2023 135.24 137.29 135.04 137.19 253,643 +0.62(+0.45%)
Jan 27, 2023 134.76 136.57 134.76 136.57 178,757 +1.21(+0.89%)
Jan 26, 2023 133.45 135.41 132.90 135.36 228,372 +1.76(+1.32%)
Jan 25, 2023 130.00 134.47 129.36 133.60 296,371 +2.40(+1.83%)
Jan 24, 2023 132.10 132.53 130.47 131.20 209,051 -1.03(-0.78%)
Jan 23, 2023 133.00 133.26 131.36 132.23 289,683 -0.75(-0.56%)
Jan 20, 2023 130.70 132.99 129.50 132.98 213,927 +3.00(+2.31%)
Jan 19, 2023 129.62 130.97 127.94 129.98 307,507 -0.08(-0.06%)
Jan 18, 2023 131.00 131.82 129.39 130.06 321,917 +0.06(+0.05%)
Jan 17, 2023 129.04 130.52 126.28 130.00 303,246 -0.01(-0.01%)
Jan 13, 2023 126.97 130.76 126.04 130.01 399,571 +2.12(+1.66%)
Jan 12, 2023 125.03 128.69 124.41 127.89 451,439 +3.22(+2.58%)
Jan 11, 2023 122.71 125.48 122.71 124.67 317,595 +2.22(+1.81%)
Jan 10, 2023 120.66 123.44 120.66 122.45 149,281 +1.04(+0.86%)
Jan 09, 2023 119.62 122.64 118.28 121.41 396,267 +2.06(+1.73%)
Jan 06, 2023 119.00 121.01 117.70 119.35 231,114 +0.78(+0.66%)
Jan 05, 2023 118.04 119.37 116.37 118.57 355,034 +0.20(+0.17%)
Jan 04, 2023 120.52 121.03 117.33 118.37 195,878 -0.72(-0.60%)
Jan 03, 2023 119.93 123.25 118.96 119.09 313,866 -0.25(-0.21%)
Dec 30, 2022 119.75 120.87 117.90 119.34 267,996 -1.64(-1.36%)
Dec 29, 2022 115.45 121.82 115.18 120.98 525,177 +6.75(+5.91%)
Dec 28, 2022 112.95 115.45 112.51 114.23 536,879 +1.74(+1.55%)
Dec 27, 2022 114.00 114.00 111.55 112.49 228,578 -1.04(-0.92%)
Dec 23, 2022 113.18 113.90 111.38 113.53 204,206 +0.35(+0.31%)
Dec 22, 2022 114.18 114.18 110.97 113.18 264,238 -1.25(-1.09%)
Dec 21, 2022 113.84 114.84 113.13 114.43 272,768 +0.69(+0.61%)
Dec 20, 2022 113.94 115.72 112.67 113.74 313,445 -0.82(-0.72%)
Dec 19, 2022 115.80 117.12 113.26 114.56 318,198 -1.04(-0.90%)
Dec 16, 2022 118.24 119.39 113.75 115.60 1,613,923 -3.26(-2.74%)
Dec 15, 2022 122.33 122.50 115.79 118.86 704,592 -3.44(-2.81%)
Dec 14, 2022 121.70 124.27 120.66 122.30 587,009 +0.02(+0.02%)
Dec 13, 2022 121.48 124.28 119.04 122.28 656,945 +1.92(+1.60%)
Dec 12, 2022 119.36 121.12 118.41 120.36 491,261 -0.01(-0.01%)
Dec 09, 2022 120.00 124.21 119.81 120.37 801,769 +0.46(+0.38%)
Dec 08, 2022 120.28 126.29 119.90 119.91 788,326 -0.58(-0.48%)
Dec 07, 2022 118.86 120.67 117.83 120.49 532,694 +1.40(+1.18%)
Dec 06, 2022 119.67 120.00 116.81 119.09 508,993 -0.60(-0.50%)
Dec 05, 2022 118.23 121.75 117.62 119.69 722,508 +0.97(+0.82%)
Dec 02, 2022 111.63 119.07 110.27 118.72 843,095 +6.05(+5.37%)
Dec 01, 2022 109.65 113.10 109.05 112.67 639,577 +3.63(+3.33%)
Nov 30, 2022 104.42 109.04 104.31 109.04 557,297 +4.64(+4.44%)
Nov 29, 2022 104.47 105.03 103.85 104.40 349,287 +0.11(+0.11%)
Nov 28, 2022 105.90 106.71 103.90 104.29 274,760 -2.22(-2.08%)
Nov 25, 2022 108.27 108.47 106.27 106.51 93,755 -1.70(-1.57%)
Nov 23, 2022 101.13 108.98 101.08 108.21 643,390 +8.31(+8.32%)
Nov 22, 2022 100.75 102.23 98.71 99.90 315,423 -0.95(-0.94%)
Nov 21, 2022 100.00 101.37 98.45 100.85 477,665 +0.34(+0.34%)
Nov 18, 2022 104.19 105.43 100.11 100.51 500,820 -3.18(-3.07%)
Nov 17, 2022 103.72 104.86 102.00 103.69 472,223 -1.48(-1.41%)
Nov 16, 2022 106.76 106.76 104.80 105.17 356,001 -1.92(-1.79%)
Nov 15, 2022 104.77 107.88 104.15 107.09 571,335 +3.31(+3.19%)
Nov 14, 2022 105.43 105.43 103.11 103.78 469,495 -0.77(-0.74%)
Nov 11, 2022 108.00 108.33 103.72 104.55 697,178 -3.42(-3.17%)
Nov 10, 2022 105.08 108.79 105.08 107.97 727,530 +5.49(+5.36%)
Nov 09, 2022 102.06 104.51 99.80 102.48 1,242,108 -2.08(-1.99%)
Nov 08, 2022 106.11 107.25 103.66 104.56 1,221,960 -0.79(-0.75%)
Nov 07, 2022 106.77 109.96 103.50 105.35 1,072,201 -0.27(-0.26%)
Nov 04, 2022 110.75 111.53 104.97 105.62 1,223,092 -3.27(-3.00%)
Nov 03, 2022 119.25 120.05 107.70 108.89 2,557,811 -18.94(-14.82%)
Nov 02, 2022 129.00 131.42 124.50 127.83 4,506,847 -101.66(-44.30%)
Nov 01, 2022 235.50 235.55 228.54 229.49 692,975 -5.84(-2.48%)
Oct 31, 2022 235.70 239.37 234.91 235.33 204,982 -0.72(-0.31%)
Oct 28, 2022 236.61 240.97 234.53 236.05 141,536 -0.58(-0.25%)
Oct 27, 2022 235.00 239.62 234.45 236.63 200,533 +2.53(+1.08%)
Oct 26, 2022 237.30 237.30 233.36 234.10 193,381 -3.37(-1.42%)
Oct 25, 2022 235.14 239.47 234.26 237.47 147,615 +2.33(+0.99%)
Oct 24, 2022 236.97 238.09 234.69 235.14 134,885 -0.70(-0.30%)
Oct 21, 2022 236.96 237.13 234.17 235.84 127,919 +1.08(+0.46%)
Oct 20, 2022 237.56 240.16 233.27 234.76 186,498 -4.23(-1.77%)
Oct 19, 2022 238.18 240.00 235.34 238.99 172,852 -0.91(-0.38%)
Oct 18, 2022 235.69 240.66 235.69 239.90 161,701 +4.81(+2.05%)
Oct 17, 2022 235.18 236.91 234.31 235.09 119,040 +0.74(+0.32%)
Oct 14, 2022 230.30 235.28 229.30 234.35 284,788 +5.27(+2.30%)
Oct 13, 2022 232.78 233.07 228.22 229.08 263,572 -2.24(-0.97%)
Oct 12, 2022 234.08 234.36 230.65 231.32 144,108 -1.97(-0.84%)
Oct 11, 2022 235.00 236.20 232.21 233.29 198,819 -1.48(-0.63%)
Oct 10, 2022 236.00 237.22 234.09 234.77 69,232 -1.53(-0.65%)
Oct 07, 2022 238.00 238.00 234.72 236.30 120,242 -1.72(-0.72%)
Oct 06, 2022 241.53 241.63 237.19 238.02 147,101 -2.49(-1.04%)
Oct 05, 2022 242.60 244.39 240.49 240.51 84,359 -4.12(-1.68%)
Oct 04, 2022 244.17 245.31 243.40 244.63 112,218 +2.15(+0.89%)
Oct 03, 2022 242.61 246.27 241.75 242.48 168,440 +0.60(+0.25%)
Sep 30, 2022 246.63 248.25 240.46 241.88 267,847 -3.90(-1.59%)
Sep 29, 2022 247.10 248.35 243.50 245.78 172,388 -0.25(-0.10%)
Sep 28, 2022 244.00 247.24 242.16 246.03 169,113 +1.83(+0.75%)
Sep 27, 2022 241.80 245.97 241.80 244.20 121,266 +2.58(+1.07%)
Sep 26, 2022 245.00 245.87 241.50 241.62 130,147 -2.63(-1.08%)
Sep 23, 2022 246.76 246.91 242.21 244.25 149,079 -2.51(-1.02%)
Sep 22, 2022 240.84 252.49 240.49 246.76 350,269 +5.28(+2.19%)
Sep 21, 2022 243.52 244.85 241.48 241.48 104,575 -0.91(-0.38%)
Sep 20, 2022 241.99 243.38 241.30 242.39 136,843 -1.00(-0.41%)
Sep 19, 2022 249.30 249.30 243.00 243.39 313,694 -5.84(-2.34%)
Sep 16, 2022 249.57 250.09 247.49 249.23 295,348 -0.56(-0.22%)
Sep 15, 2022 253.65 253.65 249.49 249.79 208,065 -4.20(-1.65%)
Sep 14, 2022 254.00 254.99 252.15 253.99 88,213 +0.35(+0.14%)
Sep 13, 2022 253.93 254.69 253.00 253.64 115,378 -1.25(-0.49%)
Sep 12, 2022 255.18 256.00 253.00 254.89 151,502 +0.82(+0.32%)
Sep 09, 2022 252.60 255.24 251.79 254.07 182,995 +2.07(+0.82%)
Sep 08, 2022 250.00 252.08 244.80 252.00 391,891 +1.85(+0.74%)
Sep 07, 2022 252.00 252.44 249.19 250.15 312,127 -1.52(-0.60%)
Sep 06, 2022 257.19 256.50 249.58 251.67 486,062 -5.70(-2.21%)
Sep 02, 2022 252.00 258.50 251.95 257.37 366,369 +7.05(+2.82%)
Sep 01, 2022 251.14 252.75 249.88 250.32 235,388 -0.20(-0.08%)
Aug 31, 2022 253.15 253.96 250.23 250.52 166,944 -3.19(-1.26%)
Aug 30, 2022 253.65 255.27 253.15 253.71 104,524 +0.56(+0.22%)
Aug 29, 2022 253.87 254.21 252.58 253.15 97,076 -1.41(-0.55%)
Aug 26, 2022 255.55 255.98 253.72 254.56 80,427 -0.14(-0.05%)
Aug 25, 2022 252.77 254.93 252.00 254.70 117,770 +2.13(+0.84%)
Aug 24, 2022 253.00 256.00 252.50 252.57 226,066 -0.19(-0.08%)
Aug 23, 2022 264.55 265.85 250.64 252.76 751,852 -12.03(-4.54%)
Aug 22, 2022 266.00 266.38 264.67 264.79 207,919 -1.39(-0.52%)
Aug 19, 2022 269.48 269.50 265.55 266.18 201,760 -3.17(-1.18%)
Aug 18, 2022 269.50 270.20 268.68 269.35 144,530 -0.15(-0.06%)
Aug 17, 2022 269.54 270.65 269.21 269.50 119,828 -0.15(-0.06%)
Aug 16, 2022 269.15 270.10 269.00 269.65 63,907 -0.03(-0.01%)
Aug 15, 2022 268.83 269.78 268.51 269.68 137,808 +0.58(+0.22%)
Aug 12, 2022 268.19 269.10 267.33 269.10 91,968 +1.78(+0.67%)
Aug 11, 2022 268.50 268.85 267.00 267.32 132,588 -0.68(-0.25%)
Aug 10, 2022 267.82 268.41 267.05 268.00 188,951 +1.78(+0.67%)
Aug 09, 2022 266.64 266.91 265.77 266.22 111,722 -0.33(-0.12%)
Aug 08, 2022 269.30 269.93 266.50 266.55 182,629 -2.55(-0.95%)
Aug 05, 2022 266.39 269.15 266.20 269.10 77,826 +2.90(+1.09%)
Aug 04, 2022 266.16 269.19 265.81 266.20 247,721 -1.57(-0.59%)
Aug 03, 2022 267.02 268.93 265.75 267.77 105,005 +0.78(+0.29%)
Aug 02, 2022 267.26 268.31 266.82 266.99 245,785 -0.51(-0.19%)
Aug 01, 2022 267.85 269.20 266.42 267.50 111,674 -1.75(-0.65%)
Jul 29, 2022 268.29 270.65 265.02 269.25 164,340 -0.30(-0.11%)
Jul 28, 2022 268.94 271.12 265.01 269.55 141,237 +0.25(+0.09%)
Jul 27, 2022 266.79 269.30 266.03 269.30 133,260 +1.31(+0.49%)
Jul 26, 2022 267.56 269.30 265.01 267.99 94,508 -0.96(-0.36%)
Jul 25, 2022 267.50 269.80 266.25 268.95 189,501 +1.06(+0.40%)
Jul 22, 2022 268.00 268.15 265.01 267.89 113,584 -0.71(-0.26%)
Jul 21, 2022 269.00 269.40 265.69 268.60 100,417 +0.49(+0.18%)
Jul 20, 2022 266.14 269.60 263.11 268.11 197,757 +2.10(+0.79%)
Jul 19, 2022 263.97 267.18 263.11 266.01 118,696 +2.48(+0.94%)
Jul 18, 2022 264.88 266.10 263.05 263.53 118,212 -0.47(-0.18%)
Jul 15, 2022 263.48 266.34 262.15 264.00 130,201 +0.71(+0.27%)
Jul 14, 2022 260.67 264.88 260.36 263.29 90,034 +1.36(+0.52%)
Jul 13, 2022 257.67 262.49 257.67 261.93 74,973 +2.93(+1.13%)
Jul 12, 2022 259.04 260.04 256.85 259.00 133,285 -1.00(-0.38%)
Jul 11, 2022 261.63 262.00 260.00 260.00 140,131 -2.68(-1.02%)
Jul 08, 2022 262.75 263.22 261.00 262.68 172,873 -0.74(-0.28%)
Jul 07, 2022 263.00 264.15 261.05 263.42 139,532 +0.42(+0.16%)
Jul 06, 2022 261.05 263.41 260.66 263.00 136,437 +1.71(+0.65%)
Jul 05, 2022 259.62 261.55 258.55 261.29 225,091 +0.29(+0.11%)
Jul 01, 2022 260.79 261.37 259.81 261.00 162,684 -1.09(-0.42%)
Jun 30, 2022 258.82 262.09 258.02 262.09 143,712 +2.06(+0.79%)
Jun 29, 2022 259.52 260.79 256.69 260.03 205,275 +0.70(+0.27%)
Jun 28, 2022 261.10 261.92 259.33 259.33 102,274 -1.17(-0.45%)
Jun 27, 2022 261.18 261.80 260.17 260.50 159,564 +0.97(+0.37%)
Jun 24, 2022 259.74 262.31 259.50 259.53 241,988 -0.61(-0.23%)
Jun 23, 2022 260.73 262.06 259.50 260.14 133,471 +0.56(+0.22%)
Jun 22, 2022 259.00 261.31 259.00 259.58 140,707 +0.41(+0.16%)
Jun 21, 2022 260.71 260.71 256.79 259.17 157,779 -0.21(-0.08%)
Jun 17, 2022 258.68 260.37 256.17 259.38 224,731 +2.30(+0.89%)
Jun 16, 2022 255.95 257.34 253.32 257.08 160,366 +1.03(+0.40%)
Jun 15, 2022 255.10 257.59 253.70 256.05 240,331 +2.61(+1.03%)
Jun 14, 2022 255.40 257.93 252.87 253.44 193,203 -1.90(-0.74%)
Jun 13, 2022 258.57 259.89 254.38 255.34 165,926 -4.57(-1.76%)
Jun 10, 2022 259.89 261.00 259.21 259.91 86,461 -0.87(-0.33%)
Jun 09, 2022 260.20 261.57 260.20 260.78 65,124 +0.52(+0.20%)
Jun 08, 2022 260.10 262.22 260.10 260.26 127,721 -1.03(-0.39%)
Jun 07, 2022 261.38 263.10 259.49 261.29 130,603 -0.48(-0.18%)
Jun 06, 2022 264.84 267.05 260.51 261.77 161,658 -2.84(-1.07%)
Jun 03, 2022 264.10 265.40 262.93 264.61 123,146 +0.10(+0.04%)
Jun 02, 2022 261.90 264.97 261.90 264.51 154,327 +2.25(+0.86%)
Jun 01, 2022 265.69 265.69 261.93 262.26 128,562 -3.12(-1.18%)
May 31, 2022 264.99 265.74 262.08 265.38 132,258 +0.03(+0.01%)
May 27, 2022 261.79 265.37 260.98 265.35 104,919 +3.25(+1.24%)
May 26, 2022 260.64 262.36 260.54 262.10 227,668 +1.76(+0.68%)
May 25, 2022 259.00 262.05 259.00 260.34 98,212 +0.46(+0.18%)
May 24, 2022 261.39 262.71 258.38 259.88 147,093 -1.64(-0.63%)
May 23, 2022 259.79 261.67 257.19 261.52 158,399 +2.19(+0.84%)
May 20, 2022 257.91 259.33 256.16 259.33 132,758 +2.60(+1.01%)
May 19, 2022 251.87 258.69 251.87 256.73 222,090 +1.91(+0.75%)
May 18, 2022 258.72 262.89 254.37 254.82 267,752 -7.31(-2.79%)
May 17, 2022 260.08 262.51 260.08 262.13 124,538 +2.27(+0.87%)
May 16, 2022 263.95 263.99 259.79 259.86 159,846 -3.89(-1.47%)
May 13, 2022 271.50 271.50 258.40 263.75 570,940 -7.83(-2.88%)
May 12, 2022 270.48 271.99 270.48 271.58 159,687 +0.65(+0.24%)
May 11, 2022 271.76 272.31 270.31 270.93 166,761 -1.07(-0.39%)
May 10, 2022 272.16 272.48 271.70 272.00 253,913 +0.00(+0.00%)
May 09, 2022 272.25 272.91 272.00 272.00 129,502 -0.65(-0.24%)
May 06, 2022 272.21 273.17 272.21 272.65 110,071 +0.18(+0.07%)
May 05, 2022 272.58 272.94 272.09 272.47 107,166 +0.35(+0.13%)
May 04, 2022 272.30 273.24 272.12 272.12 106,716 +0.02(+0.01%)
May 03, 2022 272.25 272.85 272.10 272.10 122,473 -0.40(-0.15%)
May 02, 2022 272.00 272.85 271.79 272.50 158,953 +1.78(+0.66%)
Apr 29, 2022 272.60 273.16 270.72 270.72 160,003 -1.78(-0.65%)
Apr 28, 2022 272.71 272.82 272.26 272.50 96,821 -0.10(-0.04%)
Apr 27, 2022 272.67 273.13 272.45 272.60 185,395 +0.10(+0.04%)
Apr 26, 2022 272.91 272.91 272.50 272.50 135,885 -0.50(-0.18%)
Apr 25, 2022 272.85 273.18 272.66 273.00 108,539 +0.20(+0.07%)
Apr 22, 2022 272.79 273.38 272.75 272.80 125,035 -0.10(-0.04%)
Apr 21, 2022 273.12 273.94 272.90 272.90 81,798 +0.07(+0.03%)
Apr 20, 2022 273.84 274.11 272.83 272.83 202,117 -0.90(-0.33%)
Apr 19, 2022 273.60 274.51 272.61 273.73 168,779 -0.01(-0.00%)
Apr 18, 2022 272.55 273.75 272.55 273.74 157,532 +1.07(+0.39%)
Apr 14, 2022 272.32 273.15 272.32 272.67 145,855 +0.43(+0.16%)
Apr 13, 2022 272.22 273.25 272.22 272.24 131,218 +0.04(+0.01%)
Apr 12, 2022 272.27 272.45 272.00 272.20 326,590 +0.18(+0.07%)
Apr 11, 2022 272.47 272.67 272.02 272.02 163,879 -0.33(-0.12%)
Apr 08, 2022 272.27 272.80 272.11 272.35 207,862 +0.45(+0.17%)
Apr 07, 2022 272.28 272.56 271.60 271.90 239,616 -0.31(-0.11%)
Apr 06, 2022 272.20 272.79 272.15 272.21 417,807 -0.04(-0.01%)
Apr 05, 2022 272.40 273.00 272.00 272.25 222,068 -0.09(-0.03%)
Apr 04, 2022 273.08 273.39 272.16 272.34 209,175 -0.46(-0.17%)
Apr 01, 2022 271.90 273.73 271.83 272.80 207,969 +1.10(+0.40%)
Mar 31, 2022 272.07 272.25 271.60 271.70 176,054 -0.30(-0.11%)
Mar 30, 2022 272.22 273.09 272.00 272.00 153,171 -0.84(-0.31%)
Mar 29, 2022 272.47 272.99 271.95 272.84 152,330 +0.49(+0.18%)
Mar 28, 2022 271.91 272.46 271.81 272.35 142,697 +0.41(+0.15%)
Mar 25, 2022 272.32 272.50 271.79 271.94 117,621 -0.32(-0.12%)
Mar 24, 2022 272.39 272.55 271.90 272.26 110,965 +0.49(+0.18%)
Mar 23, 2022 272.92 273.19 271.36 271.77 279,641 -0.83(-0.30%)
Mar 22, 2022 273.42 273.49 272.60 272.60 170,720 -0.77(-0.28%)
Mar 21, 2022 273.20 273.58 272.67 273.37 253,385 +0.14(+0.05%)
Mar 18, 2022 272.50 273.36 271.98 273.23 239,565 +0.78(+0.29%)
Mar 17, 2022 273.02 273.05 272.40 272.45 202,197 -0.65(-0.24%)
Mar 16, 2022 273.35 273.50 272.85 273.10 192,533 -0.10(-0.04%)
Mar 15, 2022 272.72 273.51 272.58 273.20 255,725 +0.55(+0.20%)
Mar 14, 2022 273.21 273.34 272.63 272.65 196,666 -0.36(-0.13%)
Mar 11, 2022 273.36 273.55 272.85 273.01 133,289 -0.49(-0.18%)
Mar 10, 2022 273.02 274.00 273.02 273.50 128,561 +0.05(+0.02%)
Mar 09, 2022 273.28 273.53 272.96 273.45 177,683 +0.65(+0.24%)
Mar 08, 2022 273.14 273.82 272.65 272.80 313,110 -0.53(-0.19%)
Mar 07, 2022 272.70 273.40 272.68 273.33 524,472 +0.43(+0.16%)
Mar 04, 2022 272.72 272.92 272.65 272.90 139,656 -0.02(-0.01%)
Mar 03, 2022 272.90 273.19 272.65 272.92 190,489 +0.22(+0.08%)
Mar 02, 2022 272.99 273.15 272.65 272.70 199,685 -0.30(-0.11%)
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.