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

RBC Bearings Inc (NY: RBC )

247.32 +2.77 (+1.13%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 1, 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 (%)
Mar 29, 2018 70.15 70.15 70.15 0 +3.25(+4.86%)
Mar 28, 2018 66.76 66.95 65.99 66.90 418,216 +0.34(+0.52%)
Mar 27, 2018 67.65 67.99 65.98 66.56 381,499 -0.62(-0.92%)
Mar 26, 2018 67.75 68.41 66.13 67.18 227,982 +0.48(+0.71%)
Mar 23, 2018 68.89 69.22 66.60 66.70 271,703 -2.00(-2.91%)
Mar 22, 2018 69.42 70.27 68.46 68.70 459,059 -1.33(-1.90%)
Mar 21, 2018 70.84 70.84 69.89 70.03 275,222 -0.91(-1.28%)
Mar 20, 2018 70.70 71.56 70.46 70.94 284,302 +0.29(+0.40%)
Mar 19, 2018 70.84 71.03 69.80 70.65 207,044 -0.52(-0.74%)
Mar 16, 2018 69.94 71.65 69.94 71.18 398,269 +1.33(+1.91%)
Mar 15, 2018 70.94 71.23 69.56 69.84 212,318 -1.10(-1.54%)
Mar 14, 2018 71.27 71.27 70.51 70.94 297,752 +0.38(+0.54%)
Mar 13, 2018 71.03 71.37 69.89 70.56 269,762 -0.14(-0.20%)
Mar 12, 2018 70.99 72.46 70.61 70.70 280,630 -0.10(-0.13%)
Mar 09, 2018 69.84 71.08 69.65 70.80 152,820 +1.48(+2.13%)
Mar 08, 2018 69.18 69.58 67.80 69.32 288,229 +0.48(+0.69%)
Mar 07, 2018 68.89 67.89 68.84 245,585 -0.19(-0.28%)
Mar 06, 2018 67.94 69.46 67.46 69.03 374,266 +1.48(+2.19%)
Mar 05, 2018 66.18 68.03 66.18 67.56 388,658 +1.05(+1.58%)
Mar 02, 2018 65.79 66.77 64.64 66.51 453,406 +0.05(+0.07%)
Mar 01, 2018 68.61 68.65 66.18 66.46 427,717 -2.43(-3.53%)
Feb 28, 2018 70.61 71.46 68.75 68.89 493,668 -1.24(-1.77%)
Feb 27, 2018 71.23 72.04 69.94 70.13 312,860 -1.29(-1.80%)
Feb 26, 2018 70.80 71.46 69.84 71.42 180,093 +1.05(+1.49%)
Feb 23, 2018 71.18 71.18 69.80 70.37 228,484 -0.29(-0.40%)
Feb 22, 2018 71.01 70.65 220,864 +0.91(+1.30%)
Feb 21, 2018 70.08 71.46 69.70 69.75 392,312 -0.24(-0.34%)
Feb 20, 2018 70.75 70.84 69.61 69.99 490,817 -1.19(-1.67%)
Feb 16, 2018 71.18 71.18 71.18 0 -1.19(-1.65%)
Feb 15, 2018 72.65 72.65 71.51 72.37 324,514 +0.33(+0.46%)
Feb 14, 2018 70.61 72.18 70.51 72.04 244,850 +1.10(+1.54%)
Feb 13, 2018 72.13 72.23 70.70 70.94 304,233 -1.48(-2.04%)
Feb 12, 2018 72.32 72.99 71.51 72.42 525,283 +0.81(+1.13%)
Feb 09, 2018 71.65 72.27 69.03 71.61 553,822 +1.14(+1.62%)
Feb 08, 2018 72.04 72.37 70.37 70.46 771,990 -1.57(-2.18%)
Feb 07, 2018 70.75 73.18 70.51 72.04 508,809 +1.81(+2.58%)
Feb 06, 2018 70.65 72.94 68.03 70.23 895,290 -0.24(-0.34%)
Feb 05, 2018 72.75 72.94 69.65 70.46 1,065,588 -2.91(-3.96%)
Feb 02, 2018 74.32 74.70 72.87 73.37 416,789 -1.57(-2.10%)
Feb 01, 2018 74.13 75.66 73.56 74.94 277,788 +0.71(+0.96%)
Jan 31, 2018 75.70 75.89 74.13 74.23 297,165 -0.91(-1.20%)
Jan 30, 2018 75.08 75.66 75.04 75.13 181,585 -0.38(-0.50%)
Jan 29, 2018 75.66 76.75 75.35 75.51 257,057 -0.38(-0.50%)
Jan 26, 2018 75.18 76.13 74.04 75.89 195,306 +1.10(+1.46%)
Jan 25, 2018 75.80 75.80 74.04 74.80 451,701 -0.71(-0.95%)
Jan 24, 2018 75.13 75.85 74.54 75.51 314,180 +0.71(+0.96%)
Jan 23, 2018 75.37 75.42 74.66 74.80 232,219 -0.67(-0.88%)
Jan 22, 2018 75.28 75.94 74.61 75.47 274,270 -0.19(-0.25%)
Jan 19, 2018 74.56 75.94 74.23 75.66 418,704 +1.33(+1.79%)
Jan 18, 2018 75.04 75.28 74.18 74.32 237,204 -0.71(-0.95%)
Jan 17, 2018 75.23 75.51 74.61 75.04 257,643 +0.29(+0.38%)
Jan 16, 2018 74.80 75.94 74.25 74.75 308,467 +0.38(+0.51%)
Jan 12, 2018 74.37 74.37 74.37 0 +0.05(+0.06%)
Jan 11, 2018 73.42 74.42 72.75 74.32 258,356 +1.14(+1.56%)
Jan 10, 2018 74.37 74.99 72.94 73.18 338,585 -1.52(-2.04%)
Jan 09, 2018 75.94 75.94 74.61 74.70 411,854 -1.19(-1.57%)
Jan 08, 2018 75.47 76.51 75.32 75.89 214,124 +0.43(+0.57%)
Jan 05, 2018 75.42 75.66 74.61 75.47 316,809 +0.05(+0.06%)
Jan 04, 2018 75.13 75.87 74.99 75.42 405,826 +0.62(+0.83%)
Jan 03, 2018 74.13 74.85 73.56 74.80 261,751 +1.10(+1.49%)
Jan 02, 2018 73.89 74.04 72.70 73.70 236,299 +0.71(+0.98%)
Dec 29, 2017 72.99 72.99 72.99 0 -0.76(-1.03%)
Dec 28, 2017 73.80 73.85 72.51 73.75 244,860 +0.10(+0.14%)
Dec 27, 2017 74.12 74.45 73.08 73.65 192,958 -0.19(-0.26%)
Dec 26, 2017 73.69 74.12 72.51 73.84 170,876 +0.24(+0.32%)
Dec 22, 2017 74.31 74.31 73.36 73.60 160,277 -0.47(-0.64%)
Dec 21, 2017 75.12 75.12 73.88 74.07 187,432 -0.85(-1.14%)
Dec 20, 2017 74.83 75.26 74.64 74.93 163,728 +0.71(+0.96%)
Dec 19, 2017 74.45 74.83 74.17 74.22 355,853 -0.05(-0.06%)
Dec 18, 2017 73.12 74.55 73.12 74.26 335,144 +1.95(+2.69%)
Dec 15, 2017 71.32 73.08 71.32 72.32 399,422 +1.47(+2.08%)
Dec 14, 2017 72.36 72.51 70.80 70.84 233,405 -1.23(-1.71%)
Dec 13, 2017 72.03 72.70 72.03 72.08 211,677 -0.09(-0.13%)
Dec 12, 2017 71.84 72.98 71.65 72.17 168,704 +0.38(+0.53%)
Dec 11, 2017 72.51 72.51 71.41 71.79 249,106 -0.66(-0.92%)
Dec 08, 2017 73.12 73.12 72.32 72.46 242,703 -0.10(-0.13%)
Dec 07, 2017 71.65 72.65 71.46 72.55 245,156 +1.00(+1.39%)
Dec 06, 2017 71.46 72.60 70.99 71.56 238,529 -0.05(-0.07%)
Dec 05, 2017 73.03 73.69 71.32 71.60 233,902 -1.66(-2.27%)
Dec 04, 2017 73.17 74.79 73.17 73.27 284,130 +0.85(+1.18%)
Dec 01, 2017 73.27 73.27 71.37 72.41 324,300 -0.66(-0.91%)
Nov 30, 2017 73.55 74.12 72.74 73.08 332,373 +0.00(+0.00%)
Nov 29, 2017 72.79 73.05 71.89 73.08 274,648 +0.28(+0.39%)
Nov 28, 2017 71.70 72.98 71.65 72.79 207,733 +1.33(+1.86%)
Nov 27, 2017 71.94 72.06 71.03 71.46 352,490 -0.52(-0.73%)
Nov 24, 2017 72.36 72.36 71.79 71.98 69,736 -0.28(-0.39%)
Nov 22, 2017 72.32 72.79 72.03 72.27 127,405 -0.14(-0.20%)
Nov 21, 2017 72.89 72.93 71.79 72.41 205,611 -0.10(-0.13%)
Nov 20, 2017 72.70 72.79 71.70 72.51 225,680 +0.43(+0.59%)
Nov 17, 2017 71.13 72.60 70.75 72.08 305,044 +0.57(+0.80%)
Nov 16, 2017 70.37 71.70 69.85 71.51 436,353 +1.42(+2.03%)
Nov 15, 2017 71.22 71.22 69.99 70.08 386,452 -1.61(-2.25%)
Nov 14, 2017 72.03 72.27 71.51 71.70 224,305 -0.85(-1.18%)
Nov 13, 2017 73.12 73.12 72.13 72.55 191,741 -0.90(-1.23%)
Nov 10, 2017 72.79 73.74 72.51 73.46 360,609 +0.38(+0.52%)
Nov 09, 2017 73.03 73.41 72.44 73.08 240,590 -0.57(-0.77%)
Nov 08, 2017 72.60 73.88 72.08 73.65 284,352 +1.14(+1.57%)
Nov 07, 2017 73.65 74.03 72.36 72.51 317,946 -1.04(-1.42%)
Nov 06, 2017 74.50 75.73 72.17 73.55 614,096 -3.09(-4.03%)
Nov 03, 2017 76.30 77.44 75.26 76.64 367,391 +0.47(+0.62%)
Nov 02, 2017 75.69 76.45 75.69 76.16 409,824 +0.38(+0.50%)
Nov 01, 2017 77.59 77.73 75.64 75.78 353,614 -1.28(-1.66%)
Oct 31, 2017 76.73 77.78 76.56 77.06 298,871 +0.81(+1.06%)
Oct 30, 2017 76.78 76.87 76.21 76.26 179,237 -0.76(-0.99%)
Oct 27, 2017 77.30 77.40 76.26 77.02 208,736 -0.28(-0.37%)
Oct 26, 2017 74.98 77.49 74.83 77.30 317,142 +2.42(+3.23%)
Oct 25, 2017 74.79 75.64 74.26 74.88 268,946 +0.05(+0.06%)
Oct 24, 2017 75.07 75.55 74.64 74.83 288,620 -0.09(-0.13%)
Oct 23, 2017 75.83 75.83 74.74 74.93 141,753 -0.95(-1.25%)
Oct 20, 2017 75.78 76.02 75.17 75.88 143,800 +0.62(+0.82%)
Oct 19, 2017 74.45 75.31 74.12 75.26 200,682 +0.52(+0.70%)
Oct 18, 2017 74.88 75.50 74.67 74.74 217,512 -0.09(-0.13%)
Oct 17, 2017 75.73 76.07 74.83 74.83 229,179 -0.76(-1.00%)
Oct 16, 2017 76.21 76.30 75.17 75.59 147,566 -0.14(-0.19%)
Oct 13, 2017 76.21 76.68 75.69 75.73 187,223 -0.14(-0.19%)
Oct 12, 2017 74.64 76.21 74.64 75.88 203,802 +1.04(+1.40%)
Oct 11, 2017 74.45 74.93 74.36 74.83 194,910 +0.14(+0.19%)
Oct 10, 2017 75.55 75.78 74.45 74.69 163,303 -0.14(-0.19%)
Oct 09, 2017 74.98 75.31 74.60 74.83 200,453 +0.24(+0.32%)
Oct 06, 2017 75.02 75.88 74.55 74.60 375,409 -1.04(-1.38%)
Oct 05, 2017 76.35 76.64 75.45 75.64 224,654 -0.57(-0.75%)
Oct 04, 2017 75.92 76.59 75.78 76.21 196,040 +0.00(+0.00%)
Oct 03, 2017 76.49 76.68 75.69 76.21 255,604 -0.52(-0.68%)
Oct 02, 2017 75.17 77.06 74.88 76.73 299,392 +1.71(+2.28%)
Sep 29, 2017 75.83 76.16 74.93 75.02 377,923 -0.76(-1.00%)
Sep 28, 2017 75.31 75.97 75.02 75.78 265,920 +0.34(+0.45%)
Sep 27, 2017 75.68 74.16 75.44 283,561 +1.09(+1.46%)
Sep 26, 2017 75.06 75.06 74.16 74.35 425,288 -0.33(-0.44%)
Sep 25, 2017 74.45 74.83 74.16 74.68 240,787 +0.14(+0.19%)
Sep 22, 2017 74.35 74.73 74.12 74.54 229,174 +0.24(+0.32%)
Sep 21, 2017 74.45 74.73 74.26 74.30 139,197 -0.19(-0.25%)
Sep 20, 2017 74.35 75.20 73.64 74.49 188,230 +0.38(+0.51%)
Sep 19, 2017 73.93 74.21 73.31 74.12 225,957 +0.33(+0.45%)
Sep 18, 2017 73.22 74.16 73.22 73.78 189,986 +0.85(+1.17%)
Sep 15, 2017 73.36 73.41 72.27 72.93 478,555 -0.57(-0.77%)
Sep 14, 2017 73.64 74.21 72.58 73.50 172,904 -0.19(-0.26%)
Sep 13, 2017 73.26 73.83 72.98 73.69 155,290 +0.38(+0.52%)
Sep 12, 2017 72.98 73.31 72.46 73.31 110,109 +0.62(+0.85%)
Sep 11, 2017 72.13 72.93 71.80 72.70 254,523 +1.18(+1.65%)
Sep 08, 2017 70.28 71.61 70.00 71.51 230,654 +1.18(+1.68%)
Sep 07, 2017 70.66 70.66 69.24 70.33 142,218 -0.19(-0.27%)
Sep 06, 2017 70.47 70.80 69.55 70.52 264,922 +0.43(+0.61%)
Sep 05, 2017 71.47 71.75 69.86 70.09 158,078 -1.28(-1.79%)
Sep 01, 2017 71.51 71.89 71.09 71.37 150,584 +0.00(+0.00%)
Aug 31, 2017 70.47 71.51 70.05 71.37 289,299 +1.23(+1.75%)
Aug 30, 2017 69.67 70.28 69.24 70.14 234,430 +0.28(+0.41%)
Aug 29, 2017 68.91 69.95 68.29 69.86 327,704 +0.43(+0.61%)
Aug 28, 2017 69.76 70.09 68.91 69.43 438,107 -0.28(-0.41%)
Aug 25, 2017 69.24 69.81 69.10 69.71 385,317 +0.80(+1.17%)
Aug 24, 2017 71.04 71.56 68.81 68.91 398,792 -2.08(-2.93%)
Aug 23, 2017 71.84 72.17 70.80 70.99 313,213 -1.42(-1.96%)
Aug 22, 2017 72.08 72.93 71.99 72.41 215,546 +0.80(+1.12%)
Aug 21, 2017 71.99 72.55 71.61 71.61 282,423 -0.38(-0.53%)
Aug 18, 2017 72.08 72.84 71.80 71.99 335,768 -0.33(-0.46%)
Aug 17, 2017 74.26 74.26 72.27 72.32 362,884 -2.08(-2.80%)
Aug 16, 2017 74.54 74.80 74.21 74.40 274,543 +0.05(+0.06%)
Aug 15, 2017 74.87 75.20 74.35 74.35 276,245 -0.52(-0.70%)
Aug 14, 2017 75.25 75.63 74.49 74.87 271,163 +0.24(+0.32%)
Aug 11, 2017 73.78 75.20 73.78 74.64 400,087 -0.19(-0.25%)
Aug 10, 2017 75.39 75.49 73.55 74.83 520,742 -1.23(-1.62%)
Aug 09, 2017 76.58 77.05 75.91 76.06 353,037 -0.90(-1.17%)
Aug 08, 2017 77.62 79.84 75.54 76.96 421,848 -2.89(-3.62%)
Aug 07, 2017 79.51 79.89 78.19 79.84 314,506 +0.38(+0.48%)
Aug 04, 2017 80.13 79.08 79.46 345,439 +0.52(+0.66%)
Aug 03, 2017 78.19 79.04 77.81 78.94 279,950 +0.76(+0.97%)
Aug 02, 2017 77.90 78.47 77.57 78.19 183,684 +0.24(+0.30%)
Aug 01, 2017 79.13 79.13 77.57 77.95 345,116 -0.95(-1.20%)
Jul 31, 2017 79.42 79.65 78.38 78.90 282,539 -0.43(-0.54%)
Jul 28, 2017 80.08 80.46 78.94 79.32 178,974 -0.85(-1.06%)
Jul 27, 2017 80.17 80.27 79.42 80.17 163,384 +0.28(+0.36%)
Jul 26, 2017 81.17 81.64 79.51 79.89 251,593 -1.33(-1.63%)
Jul 25, 2017 81.17 81.97 80.84 81.21 318,780 +0.80(+1.00%)
Jul 24, 2017 80.74 81.26 79.98 80.41 165,096 -0.28(-0.35%)
Jul 21, 2017 81.88 81.92 80.52 80.69 200,125 -1.42(-1.73%)
Jul 20, 2017 82.11 82.82 81.40 82.11 251,625 +0.14(+0.17%)
Jul 19, 2017 80.46 82.07 79.08 81.97 294,343 +1.70(+2.12%)
Jul 18, 2017 79.56 80.41 78.94 80.27 297,081 +0.57(+0.71%)
Jul 17, 2017 79.65 79.98 79.08 79.70 116,881 +0.05(+0.06%)
Jul 14, 2017 80.03 80.27 79.61 79.65 327,538 -0.43(-0.53%)
Jul 13, 2017 79.75 80.24 79.37 80.08 265,320 +0.38(+0.48%)
Jul 12, 2017 80.46 81.26 79.56 79.70 424,042 -0.33(-0.41%)
Jul 11, 2017 79.61 80.32 79.08 80.03 333,645 +0.38(+0.48%)
Jul 10, 2017 78.94 80.08 78.52 79.65 237,543 +0.62(+0.78%)
Jul 07, 2017 78.00 79.08 77.45 79.04 234,479 +1.14(+1.46%)
Jul 06, 2017 77.29 78.04 77.29 77.90 373,567 +0.33(+0.43%)
Jul 05, 2017 77.48 77.95 77.14 77.57 182,037 -0.19(-0.24%)
Jul 03, 2017 77.67 77.95 77.33 77.76 105,367 +0.57(+0.74%)
Jun 30, 2017 75.54 77.57 75.54 77.19 281,485 +1.99(+2.64%)
Jun 29, 2017 75.77 76.48 74.35 75.20 315,180 -0.47(-0.63%)
Jun 28, 2017 75.68 76.20 75.01 75.68 480,734 +0.48(+0.64%)
Jun 27, 2017 76.37 76.56 75.19 75.19 180,674 -0.52(-0.69%)
Jun 26, 2017 75.38 75.76 74.72 75.71 224,695 +0.85(+1.13%)
Jun 23, 2017 75.24 75.45 74.35 74.86 653,011 -0.28(-0.38%)
Jun 22, 2017 73.83 75.52 73.83 75.15 346,873 +1.37(+1.85%)
Jun 21, 2017 75.90 75.90 73.73 73.78 706,461 -1.93(-2.55%)
Jun 20, 2017 76.70 77.03 75.71 75.71 146,071 -1.37(-1.77%)
Jun 19, 2017 77.32 77.36 76.61 77.08 433,165 +0.28(+0.37%)
Jun 16, 2017 76.89 77.03 76.28 76.80 437,280 -0.14(-0.18%)
Jun 15, 2017 75.95 77.08 75.74 76.94 159,386 -0.19(-0.24%)
Jun 14, 2017 77.41 77.46 76.42 77.13 139,187 -0.24(-0.30%)
Jun 13, 2017 77.65 77.65 77.03 77.36 160,436 +0.14(+0.18%)
Jun 12, 2017 78.17 78.59 76.94 77.22 184,223 -0.61(-0.79%)
Jun 09, 2017 77.60 78.31 77.18 77.84 238,369 +0.66(+0.86%)
Jun 08, 2017 75.95 77.98 75.57 77.18 183,847 +1.37(+1.80%)
Jun 07, 2017 76.61 77.08 75.29 75.81 134,733 -0.85(-1.11%)
Jun 06, 2017 76.23 77.27 75.38 76.66 189,868 -0.05(-0.06%)
Jun 05, 2017 77.65 77.69 76.66 76.70 107,228 -0.94(-1.22%)
Jun 02, 2017 77.32 78.92 76.89 77.65 395,907 +0.52(+0.67%)
Jun 01, 2017 75.15 77.32 74.53 77.13 379,745 +2.41(+3.22%)
May 31, 2017 74.68 74.84 72.74 74.72 259,332 +0.33(+0.44%)
May 30, 2017 74.30 74.42 73.83 74.39 104,905 -0.05(-0.06%)
May 26, 2017 74.44 74.82 74.02 74.44 98,120 -0.19(-0.25%)
May 25, 2017 75.05 75.15 74.30 74.63 137,633 -0.19(-0.25%)
May 24, 2017 75.86 76.02 74.02 74.82 199,250 -1.04(-1.37%)
May 23, 2017 75.01 75.95 74.02 75.86 334,288 +1.23(+1.64%)
May 22, 2017 74.35 74.86 74.23 74.63 156,583 +0.61(+0.83%)
May 19, 2017 73.78 74.72 72.60 74.02 215,280 +0.71(+0.97%)
May 18, 2017 72.41 73.64 71.37 73.31 324,154 +0.75(+1.04%)
May 17, 2017 74.20 73.64 72.08 72.55 208,371 -1.65(-2.23%)
May 16, 2017 73.64 74.25 73.26 74.20 262,068 +0.61(+0.83%)
May 15, 2017 74.30 74.30 73.50 73.59 308,827 -0.09(-0.13%)
May 12, 2017 74.68 74.82 73.31 73.69 347,406 -1.56(-2.07%)
May 11, 2017 75.76 76.33 74.35 75.24 205,321 -0.90(-1.18%)
May 10, 2017 75.67 76.14 74.58 76.14 349,343 +1.13(+1.51%)
May 09, 2017 75.62 77.60 74.44 75.01 425,830 -3.40(-4.33%)
May 08, 2017 78.12 78.92 78.12 78.40 409,135 +0.09(+0.12%)
May 05, 2017 75.48 78.50 75.01 78.31 282,753 +4.01(+5.40%)
May 04, 2017 74.39 74.63 73.35 74.30 208,856 +0.05(+0.06%)
May 03, 2017 74.25 74.82 73.31 74.25 240,153 -0.61(-0.82%)
May 02, 2017 74.63 75.29 73.97 74.86 195,013 +0.09(+0.13%)
May 01, 2017 74.96 75.48 74.16 74.77 188,628 +0.38(+0.51%)
Apr 28, 2017 75.34 75.34 74.11 74.39 284,715 -0.52(-0.69%)
Apr 27, 2017 73.92 75.19 73.73 74.91 235,197 +0.94(+1.28%)
Apr 26, 2017 74.20 74.97 73.73 73.97 439,649 -0.14(-0.19%)
Apr 25, 2017 74.20 74.77 73.73 74.11 185,707 +0.42(+0.58%)
Apr 24, 2017 73.35 73.78 72.72 73.69 189,322 +1.84(+2.56%)
Apr 21, 2017 72.27 72.41 71.42 71.85 174,010 -0.24(-0.33%)
Apr 20, 2017 71.42 72.60 71.00 72.08 173,293 +1.23(+1.73%)
Apr 19, 2017 71.42 71.52 70.62 70.85 146,464 +0.00(+0.00%)
Apr 18, 2017 70.38 71.14 70.24 70.85 172,996 +0.09(+0.13%)
Apr 17, 2017 70.19 70.90 70.01 70.76 281,352 +0.90(+1.28%)
Apr 13, 2017 71.28 71.56 69.82 69.86 167,589 -1.42(-1.99%)
Apr 12, 2017 73.17 73.17 70.85 71.28 200,280 -1.93(-2.64%)
Apr 11, 2017 72.98 73.35 72.41 73.21 175,521 +0.05(+0.06%)
Apr 10, 2017 71.70 73.40 71.70 73.17 290,345 +1.32(+1.84%)
Apr 07, 2017 72.13 72.22 71.33 71.85 233,620 -0.42(-0.59%)
Apr 06, 2017 71.52 72.60 71.23 72.27 179,983 +1.04(+1.46%)
Apr 05, 2017 72.93 73.12 70.95 71.23 368,998 -0.99(-1.37%)
Apr 04, 2017 70.95 72.27 70.95 72.22 316,052 +1.32(+1.86%)
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.