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

Irobot Corp (NQ: IRBT )

7.785 +0.905 (+13.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 91.16 92.55 90.54 91.64 629,100 +1.12(+1.24%)
Jun 27, 2019 90.46 91.42 89.79 90.52 355,607 +0.31(+0.34%)
Jun 26, 2019 91.13 91.23 89.52 90.21 356,469 -0.37(-0.41%)
Jun 25, 2019 91.52 91.52 89.67 90.58 446,670 -0.32(-0.35%)
Jun 24, 2019 92.07 92.66 90.56 90.90 406,827 -1.32(-1.43%)
Jun 21, 2019 91.82 92.88 90.01 92.22 1,122,800 +0.08(+0.09%)
Jun 20, 2019 94.25 96.58 91.14 92.14 538,620 -0.86(-0.92%)
Jun 19, 2019 91.78 93.36 91.36 93.00 299,613 +1.29(+1.41%)
Jun 18, 2019 90.45 92.89 90.22 91.71 616,371 +2.31(+2.58%)
Jun 17, 2019 88.81 90.59 88.25 89.40 422,622 +0.90(+1.02%)
Jun 14, 2019 90.00 90.00 88.18 88.50 348,300 -1.56(-1.73%)
Jun 13, 2019 89.36 92.88 89.36 90.06 641,177 +0.69(+0.77%)
Jun 12, 2019 89.77 90.31 87.73 89.37 383,333 -0.33(-0.37%)
Jun 11, 2019 90.57 91.20 88.50 89.70 320,970 -0.42(-0.47%)
Jun 10, 2019 91.97 92.71 89.51 90.12 538,228 -1.50(-1.64%)
Jun 07, 2019 90.00 92.40 89.70 91.62 601,300 +1.96(+2.19%)
Jun 06, 2019 88.85 90.05 87.57 89.66 361,728 +0.85(+0.96%)
Jun 05, 2019 90.95 91.21 86.79 88.81 383,624 -1.06(-1.18%)
Jun 04, 2019 87.81 90.12 87.51 89.87 439,516 +3.03(+3.49%)
Jun 03, 2019 86.75 87.85 86.00 86.84 355,176 -0.27(-0.31%)
May 31, 2019 87.48 87.96 86.30 87.11 522,400 -1.65(-1.86%)
May 30, 2019 88.21 89.52 87.83 88.76 333,626 +0.48(+0.54%)
May 29, 2019 89.26 89.77 87.57 88.28 765,388 -1.19(-1.33%)
May 28, 2019 89.07 91.00 88.76 89.47 483,165 +0.74(+0.83%)
May 24, 2019 89.60 91.00 88.57 88.73 314,600 +0.02(+0.02%)
May 23, 2019 91.00 91.88 87.74 88.71 687,392 -3.69(-3.99%)
May 22, 2019 90.88 92.77 90.88 92.40 427,077 +0.76(+0.83%)
May 21, 2019 90.51 92.35 90.51 91.64 376,237 +1.52(+1.69%)
May 20, 2019 88.11 90.77 87.12 90.12 575,865 +0.67(+0.75%)
May 17, 2019 92.74 93.22 89.23 89.45 671,900 -4.26(-4.55%)
May 16, 2019 93.34 94.88 92.53 93.71 663,049 +1.01(+1.09%)
May 15, 2019 91.40 93.30 90.84 92.70 465,752 +0.90(+0.98%)
May 14, 2019 92.50 93.49 90.89 91.80 542,071 +0.10(+0.11%)
May 13, 2019 92.20 92.20 89.06 91.70 1,166,019 -3.10(-3.27%)
May 10, 2019 96.19 96.89 93.70 94.80 838,100 -1.73(-1.79%)
May 09, 2019 96.05 97.12 92.31 96.53 835,469 -0.32(-0.33%)
May 08, 2019 98.62 99.50 96.65 96.85 838,928 -1.88(-1.90%)
May 07, 2019 99.99 100.92 96.80 98.73 1,084,909 -1.73(-1.72%)
May 06, 2019 101.43 102.50 99.66 100.46 1,110,723 -4.42(-4.21%)
May 03, 2019 104.40 105.07 102.82 104.88 704,100 +1.02(+0.98%)
May 02, 2019 102.57 104.56 100.69 103.86 703,819 +1.32(+1.29%)
May 01, 2019 103.06 103.56 101.23 102.54 754,805 -1.01(-0.98%)
Apr 30, 2019 102.58 103.57 100.59 103.55 1,075,097 +1.60(+1.57%)
Apr 29, 2019 101.60 104.66 100.72 101.95 1,441,167 +1.91(+1.91%)
Apr 26, 2019 99.30 100.45 96.50 100.04 1,392,200 +1.17(+1.18%)
Apr 25, 2019 101.60 104.00 98.15 98.87 2,717,417 -1.55(-1.54%)
Apr 24, 2019 109.21 109.25 100.25 100.42 8,783,758 -30.15(-23.09%)
Apr 23, 2019 129.46 132.30 127.60 130.57 1,821,870 +1.84(+1.43%)
Apr 22, 2019 129.00 129.05 124.60 128.73 845,531 -0.09(-0.07%)
Apr 18, 2019 129.47 130.64 127.74 128.82 448,500 -0.34(-0.26%)
Apr 17, 2019 130.45 130.90 127.54 129.16 440,701 -0.52(-0.40%)
Apr 16, 2019 128.10 131.35 127.66 129.68 453,671 +2.15(+1.69%)
Apr 15, 2019 128.01 130.10 126.76 127.53 491,021 -0.51(-0.40%)
Apr 12, 2019 129.16 130.00 127.06 128.04 410,200 +0.13(+0.10%)
Apr 11, 2019 126.48 128.98 126.00 127.91 553,570 +1.91(+1.52%)
Apr 10, 2019 122.40 126.48 121.97 126.00 458,795 +3.94(+3.23%)
Apr 09, 2019 123.65 126.48 121.73 122.06 388,957 -1.80(-1.45%)
Apr 08, 2019 124.24 124.44 121.59 123.86 367,337 -0.50(-0.40%)
Apr 05, 2019 122.91 124.89 122.06 124.36 635,400 +2.77(+2.28%)
Apr 04, 2019 122.55 123.48 118.65 121.59 372,170 -1.04(-0.85%)
Apr 03, 2019 123.01 123.92 122.09 122.63 419,684 +1.15(+0.95%)
Apr 02, 2019 119.62 122.50 118.43 121.48 395,004 +2.54(+2.14%)
Apr 01, 2019 118.31 119.96 115.44 118.94 575,199 +1.25(+1.06%)
Mar 29, 2019 117.05 118.52 116.25 117.69 537,400 +1.24(+1.06%)
Mar 28, 2019 116.41 117.99 115.21 116.45 337,764 +0.74(+0.64%)
Mar 27, 2019 121.80 123.33 114.40 115.71 3,053,951 -5.56(-4.58%)
Mar 26, 2019 121.94 122.45 120.48 121.27 354,378 +0.80(+0.66%)
Mar 25, 2019 118.23 121.94 116.40 120.47 600,871 +1.22(+1.02%)
Mar 22, 2019 124.93 125.29 118.88 119.25 567,500 -6.30(-5.02%)
Mar 21, 2019 122.54 126.22 122.54 125.55 355,720 +2.79(+2.27%)
Mar 20, 2019 120.62 124.00 120.12 122.76 536,222 +1.43(+1.18%)
Mar 19, 2019 126.89 127.81 120.34 121.33 823,496 -6.50(-5.08%)
Mar 18, 2019 124.73 128.08 124.18 127.83 444,394 +3.12(+2.50%)
Mar 15, 2019 126.24 127.37 124.67 124.71 1,061,900 -0.76(-0.61%)
Mar 14, 2019 124.95 126.09 123.78 125.47 311,950 +0.44(+0.35%)
Mar 13, 2019 124.19 126.52 124.13 125.03 486,539 +1.05(+0.85%)
Mar 12, 2019 122.67 124.93 120.64 123.98 510,307 +1.01(+0.82%)
Mar 11, 2019 122.20 123.33 120.71 122.97 817,843 +0.77(+0.63%)
Mar 08, 2019 119.64 122.89 118.62 122.20 785,300 +0.51(+0.42%)
Mar 07, 2019 124.02 125.77 121.15 121.69 930,616 -3.05(-2.45%)
Mar 06, 2019 128.35 129.07 124.54 124.74 844,193 -4.62(-3.57%)
Mar 05, 2019 130.00 132.88 128.92 129.36 502,391 -1.42(-1.09%)
Mar 04, 2019 130.32 130.79 126.54 130.78 891,107 +1.22(+0.94%)
Mar 01, 2019 126.95 129.96 126.07 129.56 872,800 +4.50(+3.60%)
Feb 28, 2019 123.73 125.53 121.23 125.06 642,310 +0.99(+0.80%)
Feb 27, 2019 120.90 124.74 120.50 124.07 511,845 +3.21(+2.66%)
Feb 26, 2019 121.00 122.16 119.75 120.86 415,614 -0.83(-0.68%)
Feb 25, 2019 121.94 123.26 120.15 121.69 1,396,699 +1.19(+0.99%)
Feb 22, 2019 119.67 121.83 119.67 120.50 465,800 +1.03(+0.86%)
Feb 21, 2019 121.00 122.85 117.89 119.47 982,332 -3.06(-2.50%)
Feb 20, 2019 119.95 122.89 119.51 122.53 746,565 +2.02(+1.68%)
Feb 19, 2019 117.40 120.90 115.22 120.51 1,465,753 +1.12(+0.94%)
Feb 15, 2019 116.15 119.40 114.65 119.39 973,300 +4.11(+3.57%)
Feb 14, 2019 113.78 115.87 111.20 115.28 913,352 +0.19(+0.17%)
Feb 13, 2019 114.28 118.00 113.60 115.09 1,510,511 +0.59(+0.52%)
Feb 12, 2019 106.88 114.81 106.56 114.50 1,433,847 +8.25(+7.76%)
Feb 11, 2019 105.50 106.78 104.10 106.25 1,009,846 +2.08(+2.00%)
Feb 08, 2019 97.10 108.20 96.40 104.17 2,603,500 +6.13(+6.25%)
Feb 07, 2019 101.00 104.05 95.20 98.04 3,283,768 +8.62(+9.64%)
Feb 06, 2019 89.12 91.87 88.41 89.42 1,668,391 +0.32(+0.36%)
Feb 05, 2019 90.73 92.09 88.99 89.10 710,851 -1.56(-1.72%)
Feb 04, 2019 89.20 90.66 87.80 90.66 681,284 +1.65(+1.85%)
Feb 01, 2019 89.84 90.05 87.56 89.01 565,400 -0.78(-0.87%)
Jan 31, 2019 92.00 92.47 89.12 89.79 887,606 -1.23(-1.35%)
Jan 30, 2019 88.47 92.00 86.21 91.02 1,308,884 +7.02(+8.36%)
Jan 29, 2019 86.38 86.91 83.29 84.00 620,191 -2.18(-2.53%)
Jan 28, 2019 85.49 86.97 84.56 86.18 400,357 +0.16(+0.19%)
Jan 25, 2019 86.69 87.58 85.50 86.02 445,500 +0.45(+0.53%)
Jan 24, 2019 85.51 87.87 85.34 85.57 377,511 +0.41(+0.48%)
Jan 23, 2019 85.92 87.90 84.50 85.16 562,733 +0.40(+0.47%)
Jan 22, 2019 89.11 89.11 84.21 84.76 731,872 -4.79(-5.35%)
Jan 18, 2019 89.06 90.83 88.82 89.55 843,800 +1.54(+1.75%)
Jan 17, 2019 84.51 88.70 84.31 88.01 458,461 +3.01(+3.54%)
Jan 16, 2019 85.00 86.98 84.35 85.00 579,400 +0.07(+0.08%)
Jan 15, 2019 84.64 86.35 83.83 84.93 340,420 +1.51(+1.81%)
Jan 14, 2019 85.10 86.25 83.37 83.42 391,381 -3.02(-3.49%)
Jan 11, 2019 86.27 86.78 85.83 86.44 439,600 -0.02(-0.02%)
Jan 10, 2019 86.79 87.47 85.68 86.45 441,443 -1.50(-1.70%)
Jan 09, 2019 88.57 90.03 87.78 87.95 479,750 -0.36(-0.41%)
Jan 08, 2019 87.21 88.70 85.11 88.31 444,565 +2.73(+3.19%)
Jan 07, 2019 83.70 87.69 83.70 85.58 557,648 +2.26(+2.71%)
Jan 04, 2019 80.17 84.27 79.27 83.32 571,200 +5.04(+6.44%)
Jan 03, 2019 78.48 80.61 77.98 78.28 593,611 -0.96(-1.21%)
Jan 02, 2019 82.06 82.64 78.23 79.24 620,696 -4.50(-5.37%)
Dec 31, 2018 82.27 83.84 79.40 83.74 660,700 +2.42(+2.98%)
Dec 28, 2018 82.75 84.05 80.10 81.32 486,600 -1.07(-1.30%)
Dec 27, 2018 80.00 82.63 78.30 82.39 716,479 +0.60(+0.73%)
Dec 26, 2018 77.79 81.93 75.82 81.79 538,000 +5.81(+7.65%)
Dec 24, 2018 73.63 79.36 73.01 75.98 512,200 +0.53(+0.70%)
Dec 21, 2018 80.44 80.99 74.55 75.45 913,100 -4.11(-5.17%)
Dec 20, 2018 80.78 82.77 76.89 79.56 847,038 -1.61(-1.98%)
Dec 19, 2018 81.92 83.94 80.05 81.17 638,174 -0.75(-0.92%)
Dec 18, 2018 83.71 85.68 81.83 81.92 576,022 -0.74(-0.90%)
Dec 17, 2018 86.00 87.94 82.38 82.66 652,806 -3.71(-4.30%)
Dec 14, 2018 87.44 88.22 84.61 86.37 595,000 -1.32(-1.51%)
Dec 13, 2018 92.00 92.95 87.48 87.69 537,147 -3.75(-4.10%)
Dec 12, 2018 89.81 93.38 88.90 91.44 614,998 +2.92(+3.30%)
Dec 11, 2018 92.21 93.20 88.43 88.52 700,324 -2.49(-2.74%)
Dec 10, 2018 90.53 91.83 87.96 91.01 480,484 +0.18(+0.20%)
Dec 07, 2018 91.50 92.46 89.88 90.83 594,400 -0.88(-0.96%)
Dec 06, 2018 91.38 92.07 86.30 91.71 877,156 -2.38(-2.53%)
Dec 04, 2018 99.86 102.29 93.52 94.09 1,172,200 -6.78(-6.72%)
Dec 03, 2018 100.00 103.63 98.50 100.87 1,159,588 +5.47(+5.73%)
Nov 30, 2018 93.51 96.67 93.08 95.40 557,600 +1.50(+1.60%)
Nov 29, 2018 91.99 96.71 90.50 93.90 690,772 +1.91(+2.08%)
Nov 28, 2018 87.63 92.01 86.45 91.99 641,837 +4.65(+5.32%)
Nov 27, 2018 93.14 93.48 87.21 87.34 614,727 -5.67(-6.10%)
Nov 26, 2018 93.33 94.41 91.40 93.01 465,048 +1.10(+1.20%)
Nov 23, 2018 89.37 93.16 89.00 91.91 240,400 +1.68(+1.86%)
Nov 21, 2018 90.23 90.23 90.23 0 +1.79(+2.02%)
Nov 20, 2018 84.89 89.94 84.50 88.44 666,002 -0.44(-0.50%)
Nov 19, 2018 92.32 92.38 88.19 88.88 558,579 -3.97(-4.28%)
Nov 16, 2018 89.82 93.20 89.42 92.85 681,500 +2.87(+3.19%)
Nov 15, 2018 88.77 91.00 86.46 89.98 615,899 +1.05(+1.18%)
Nov 14, 2018 91.96 92.18 87.00 88.93 1,036,334 -2.39(-2.62%)
Nov 13, 2018 92.52 93.88 90.00 91.32 592,567 -0.36(-0.39%)
Nov 12, 2018 94.87 95.04 90.57 91.68 566,539 -4.33(-4.51%)
Nov 09, 2018 99.24 99.95 94.00 96.01 644,200 -3.81(-3.82%)
Nov 08, 2018 99.69 101.22 98.05 99.82 458,425 -0.32(-0.32%)
Nov 07, 2018 97.83 100.26 97.29 100.14 608,277 +3.13(+3.23%)
Nov 06, 2018 97.25 99.98 96.01 97.01 510,608 -0.65(-0.67%)
Nov 05, 2018 97.74 99.63 93.75 97.66 936,682 +1.68(+1.75%)
Nov 02, 2018 95.00 97.50 93.39 95.98 1,006,500 +1.19(+1.26%)
Nov 01, 2018 89.27 97.82 87.36 94.79 1,209,032 +6.62(+7.51%)
Oct 31, 2018 84.51 89.06 83.99 88.17 1,688,544 +7.43(+9.20%)
Oct 30, 2018 77.47 81.12 76.57 80.74 838,802 +3.39(+4.38%)
Oct 29, 2018 81.57 82.49 76.11 77.35 754,283 -2.43(-3.05%)
Oct 26, 2018 80.10 82.99 76.79 79.78 918,100 -1.96(-2.40%)
Oct 25, 2018 81.40 82.20 76.50 81.74 1,940,592 +1.25(+1.55%)
Oct 24, 2018 84.00 85.83 77.75 80.49 5,732,100 -11.33(-12.34%)
Oct 23, 2018 88.91 94.40 87.75 91.82 2,050,741 +1.06(+1.17%)
Oct 22, 2018 89.52 91.25 88.40 90.76 805,794 +1.65(+1.85%)
Oct 19, 2018 91.30 92.90 88.15 89.11 1,063,200 -1.65(-1.82%)
Oct 18, 2018 92.38 93.19 89.31 90.76 363,292 -2.34(-2.51%)
Oct 17, 2018 94.50 94.51 91.56 93.10 481,429 -1.60(-1.69%)
Oct 16, 2018 91.73 95.10 90.46 94.70 765,657 +3.85(+4.24%)
Oct 15, 2018 91.04 92.54 89.34 90.85 459,481 +0.24(+0.26%)
Oct 12, 2018 90.44 92.12 88.05 90.61 761,900 +3.34(+3.83%)
Oct 11, 2018 87.77 91.60 86.78 87.27 822,729 -1.54(-1.73%)
Oct 10, 2018 95.00 95.00 87.83 88.81 891,197 -6.18(-6.51%)
Oct 09, 2018 96.12 97.99 94.80 94.99 623,026 -2.01(-2.07%)
Oct 08, 2018 102.50 104.00 95.01 97.00 1,579,277 -9.06(-8.54%)
Oct 05, 2018 105.47 108.33 104.28 106.06 685,400 +0.92(+0.88%)
Oct 04, 2018 107.13 107.47 102.72 105.14 557,620 -2.51(-2.33%)
Oct 03, 2018 106.95 109.40 106.16 107.65 346,761 +1.55(+1.46%)
Oct 02, 2018 111.04 111.54 104.75 106.10 519,088 -4.82(-4.35%)
Oct 01, 2018 111.33 114.22 110.54 110.92 652,449 +1.00(+0.91%)
Sep 28, 2018 108.33 110.48 108.12 109.92 418,800 +1.20(+1.10%)
Sep 27, 2018 108.16 111.66 107.69 108.72 406,355 +0.71(+0.66%)
Sep 26, 2018 107.93 108.76 107.05 108.01 436,373 +0.95(+0.89%)
Sep 25, 2018 104.56 108.31 104.53 107.06 682,062 +2.94(+2.82%)
Sep 24, 2018 103.43 105.40 102.03 104.12 713,614 +0.01(+0.01%)
Sep 21, 2018 106.49 109.20 103.83 104.11 1,877,800 -2.18(-2.05%)
Sep 20, 2018 113.14 113.52 106.00 106.29 1,004,539 -6.85(-6.05%)
Sep 19, 2018 114.68 114.68 112.20 113.14 724,734 -1.12(-0.98%)
Sep 18, 2018 111.77 114.56 110.60 114.26 776,692 +3.12(+2.81%)
Sep 17, 2018 108.88 112.90 106.60 111.14 1,152,242 +2.42(+2.23%)
Sep 14, 2018 106.99 109.40 106.00 108.72 427,500 +1.97(+1.85%)
Sep 13, 2018 109.06 109.89 105.65 106.75 459,692 -1.45(-1.34%)
Sep 12, 2018 107.80 109.89 107.05 108.20 608,635 +0.22(+0.20%)
Sep 11, 2018 104.33 108.53 103.18 107.98 784,516 +2.85(+2.71%)
Sep 10, 2018 104.63 106.23 101.00 105.13 783,495 +1.74(+1.68%)
Sep 07, 2018 101.86 105.54 99.73 103.39 1,110,400 -1.18(-1.13%)
Sep 06, 2018 115.00 115.00 104.05 104.57 1,516,029 -10.43(-9.07%)
Sep 05, 2018 113.22 116.52 110.46 115.00 1,011,921 +0.84(+0.74%)
Sep 04, 2018 111.10 114.62 109.28 114.16 947,859 +0.66(+0.58%)
Aug 31, 2018 113.50 113.50 113.50 0 -2.81(-2.42%)
Aug 30, 2018 115.07 116.85 112.30 116.31 834,282 +0.38(+0.33%)
Aug 29, 2018 116.46 116.68 111.78 115.93 1,307,228 -1.78(-1.51%)
Aug 28, 2018 113.07 118.75 112.58 117.71 1,682,604 +5.44(+4.85%)
Aug 27, 2018 108.90 113.03 108.22 112.27 1,221,284 +4.20(+3.89%)
Aug 24, 2018 106.24 108.16 104.44 108.07 711,300 +2.47(+2.34%)
Aug 23, 2018 105.51 107.92 103.98 105.60 1,133,486 -0.21(-0.20%)
Aug 22, 2018 100.95 106.05 100.03 105.81 1,240,677 +3.90(+3.83%)
Aug 21, 2018 96.77 103.17 96.12 101.91 1,339,673 +4.61(+4.74%)
Aug 20, 2018 94.75 98.07 93.24 97.30 1,301,779 +2.53(+2.67%)
Aug 17, 2018 89.46 95.07 88.43 94.77 837,000 +4.92(+5.48%)
Aug 16, 2018 89.51 90.42 88.61 89.85 686,191 +0.57(+0.64%)
Aug 15, 2018 86.87 89.37 85.66 89.28 543,435 +1.50(+1.71%)
Aug 14, 2018 86.55 88.55 85.72 87.78 420,354 +1.74(+2.02%)
Aug 13, 2018 86.20 87.74 85.36 86.04 429,094 -0.46(-0.53%)
Aug 10, 2018 85.96 86.72 84.55 86.50 409,900 -0.33(-0.38%)
Aug 09, 2018 87.15 88.49 86.29 86.83 579,651 +0.33(+0.38%)
Aug 08, 2018 84.18 87.03 84.17 86.50 763,361 +2.40(+2.85%)
Aug 07, 2018 84.69 86.04 83.75 84.10 774,326 -0.08(-0.10%)
Aug 06, 2018 81.55 84.36 81.55 84.18 649,914 +2.44(+2.99%)
Aug 03, 2018 81.90 83.47 80.82 81.74 649,400 -0.28(-0.34%)
Aug 02, 2018 78.79 82.28 78.21 82.02 763,590 +3.04(+3.85%)
Aug 01, 2018 79.06 80.25 78.13 78.98 506,230 -0.27(-0.34%)
Jul 31, 2018 77.34 80.15 77.25 79.25 703,561 +2.28(+2.96%)
Jul 30, 2018 79.87 80.84 76.09 76.97 639,719 -3.19(-3.98%)
Jul 27, 2018 83.35 83.50 79.14 80.16 1,007,500 -2.75(-3.32%)
Jul 26, 2018 83.17 85.36 82.13 82.91 1,199,387 -0.38(-0.46%)
Jul 25, 2018 82.30 89.48 80.54 83.29 6,646,060 +12.10(+17.00%)
Jul 24, 2018 74.05 74.45 70.86 71.19 2,278,484 -2.06(-2.81%)
Jul 23, 2018 73.36 74.53 71.28 73.25 1,201,211 -0.81(-1.09%)
Jul 20, 2018 77.66 78.72 73.89 74.06 667,943 -3.83(-4.92%)
Jul 19, 2018 78.73 79.70 77.82 77.89 520,893 -0.79(-1.00%)
Jul 18, 2018 79.50 79.50 77.89 78.68 501,694 -1.16(-1.45%)
Jul 17, 2018 79.00 80.30 78.16 79.84 674,339 +0.80(+1.01%)
Jul 16, 2018 80.21 81.39 78.23 79.04 415,508 -1.31(-1.63%)
Jul 13, 2018 80.94 82.10 79.92 80.35 406,760 -0.77(-0.95%)
Jul 12, 2018 79.89 81.89 79.58 81.12 741,967 +1.92(+2.42%)
Jul 11, 2018 79.76 81.75 79.07 79.20 435,098 -1.76(-2.17%)
Jul 10, 2018 77.21 81.21 75.20 80.96 1,054,771 +0.05(+0.06%)
Jul 09, 2018 80.89 82.36 80.36 80.91 578,330 +0.04(+0.05%)
Jul 06, 2018 82.00 83.62 78.64 80.87 1,120,672 -0.46(-0.57%)
Jul 05, 2018 76.93 81.78 76.42 81.33 1,747,623 +5.04(+6.61%)
Jul 03, 2018 76.29 76.29 76.29 0 +0.36(+0.47%)
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.