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

RBC Bearings Inc (NY: RBC )

248.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2021 145.13 145.94 141.85 142.33 335,611 -1.59(-1.10%)
Mar 30, 2021 143.40 144.15 141.99 143.91 535,136 +0.75(+0.52%)
Mar 29, 2021 146.33 147.97 142.93 143.17 337,646 -3.46(-2.36%)
Mar 26, 2021 145.39 147.39 144.30 146.63 238,081 +3.40(+2.38%)
Mar 25, 2021 141.23 143.77 136.88 143.23 415,679 +0.78(+0.55%)
Mar 24, 2021 143.13 146.24 142.45 142.45 239,733 +0.83(+0.58%)
Mar 23, 2021 148.50 150.12 140.51 141.62 473,450 -8.90(-5.91%)
Mar 22, 2021 153.66 153.66 148.32 150.52 415,077 -2.68(-1.75%)
Mar 19, 2021 152.06 154.06 147.80 153.20 724,892 +1.44(+0.95%)
Mar 18, 2021 153.37 158.91 151.32 151.76 481,360 -0.81(-0.53%)
Mar 17, 2021 148.76 152.56 147.17 152.56 348,979 +4.19(+2.82%)
Mar 16, 2021 150.94 152.88 147.33 148.37 286,847 -3.81(-2.51%)
Mar 15, 2021 153.90 154.26 149.97 152.19 270,331 -0.01(-0.01%)
Mar 12, 2021 149.33 152.45 149.33 152.20 557,532 +4.05(+2.74%)
Mar 11, 2021 144.34 151.94 143.19 148.14 1,051,878 +5.19(+3.63%)
Mar 10, 2021 138.58 143.20 137.94 142.96 238,956 +4.72(+3.41%)
Mar 09, 2021 141.68 143.33 138.06 138.24 306,631 -2.16(-1.54%)
Mar 08, 2021 138.96 142.17 138.00 140.40 255,491 +2.33(+1.69%)
Mar 05, 2021 136.88 138.30 132.65 138.07 447,833 +2.72(+2.01%)
Mar 04, 2021 136.91 138.97 133.07 135.35 276,849 -1.98(-1.44%)
Mar 03, 2021 139.97 140.75 137.23 137.33 295,855 -1.71(-1.23%)
Mar 02, 2021 140.25 141.55 137.99 139.05 246,406 -1.60(-1.14%)
Mar 01, 2021 138.66 141.69 138.66 140.65 252,717 +4.60(+3.38%)
Feb 26, 2021 136.27 137.96 134.66 136.05 305,889 +0.46(+0.34%)
Feb 25, 2021 137.24 139.25 135.03 135.59 196,561 -2.31(-1.68%)
Feb 24, 2021 139.59 139.82 136.35 137.90 250,577 -1.68(-1.21%)
Feb 23, 2021 135.51 139.74 135.44 139.58 437,176 +2.71(+1.98%)
Feb 22, 2021 132.59 138.17 132.54 136.88 358,209 +3.21(+2.40%)
Feb 19, 2021 129.51 133.69 129.51 133.67 295,642 +4.93(+3.83%)
Feb 18, 2021 128.51 129.93 125.92 128.74 345,726 -0.34(-0.26%)
Feb 17, 2021 132.66 134.39 128.44 129.08 571,441 -3.27(-2.47%)
Feb 16, 2021 130.35 135.29 128.41 132.35 575,297 +3.98(+3.10%)
Feb 12, 2021 128.94 129.99 127.25 128.36 253,752 -1.02(-0.79%)
Feb 11, 2021 128.43 130.41 126.99 129.38 262,540 +1.75(+1.37%)
Feb 10, 2021 130.03 130.25 127.55 127.63 283,998 -1.95(-1.51%)
Feb 09, 2021 130.27 130.30 127.90 129.58 214,962 -0.68(-0.52%)
Feb 08, 2021 132.29 132.32 129.59 130.26 171,008 -0.53(-0.40%)
Feb 05, 2021 130.04 130.93 128.15 130.78 188,154 +2.03(+1.58%)
Feb 04, 2021 130.40 130.92 128.65 128.75 198,957 -1.17(-0.90%)
Feb 03, 2021 130.10 131.09 128.38 129.93 229,567 +0.62(+0.48%)
Feb 02, 2021 129.59 131.40 128.06 129.31 451,145 +1.33(+1.04%)
Feb 01, 2021 126.44 128.53 124.42 127.98 255,301 +3.07(+2.45%)
Jan 29, 2021 125.69 126.17 123.83 124.91 345,067 -0.50(-0.40%)
Jan 28, 2021 124.88 126.96 123.86 125.41 345,091 +1.67(+1.35%)
Jan 27, 2021 127.30 127.30 121.91 123.73 314,245 -6.58(-5.05%)
Jan 26, 2021 133.97 133.97 130.08 130.31 197,172 -2.36(-1.78%)
Jan 25, 2021 132.73 133.66 129.40 132.68 276,833 -0.32(-0.24%)
Jan 22, 2021 132.14 134.18 131.50 132.99 254,355 -0.01(-0.01%)
Jan 21, 2021 135.64 136.34 132.81 133.00 352,646 -2.56(-1.89%)
Jan 20, 2021 136.27 136.58 134.30 135.56 237,898 +0.55(+0.41%)
Jan 19, 2021 136.66 137.27 134.63 135.01 227,458 +0.27(+0.20%)
Jan 15, 2021 134.65 135.48 132.29 134.75 255,158 -1.20(-0.89%)
Jan 14, 2021 136.59 138.33 135.87 135.95 310,761 -0.88(-0.64%)
Jan 13, 2021 139.19 139.44 135.52 136.83 226,066 -3.73(-2.66%)
Jan 12, 2021 141.14 143.91 138.95 140.56 405,414 -0.99(-0.70%)
Jan 11, 2021 132.53 146.30 132.53 141.54 754,316 +6.51(+4.82%)
Jan 08, 2021 136.37 137.31 133.76 135.03 223,213 -0.97(-0.72%)
Jan 07, 2021 133.03 136.20 131.12 136.01 301,274 +3.56(+2.69%)
Jan 06, 2021 126.44 133.08 126.43 132.45 422,187 +7.50(+6.00%)
Jan 05, 2021 121.81 125.40 121.81 124.95 300,961 +2.90(+2.37%)
Jan 04, 2021 123.27 124.93 120.88 122.05 268,385 -0.20(-0.16%)
Dec 31, 2020 122.25 122.25 122.25 219,156 +1.26(+1.04%)
Dec 30, 2020 121.06 122.52 120.31 120.99 219,156 +0.26(+0.21%)
Dec 29, 2020 121.34 122.37 119.36 120.73 335,053 -0.66(-0.54%)
Dec 28, 2020 120.60 122.63 120.08 121.39 342,391 +2.00(+1.67%)
Dec 24, 2020 119.66 119.84 118.47 119.39 47,029 +0.34(+0.28%)
Dec 23, 2020 118.06 119.63 117.47 119.05 123,412 +1.30(+1.10%)
Dec 22, 2020 117.12 118.04 115.39 117.75 181,094 +0.72(+0.61%)
Dec 21, 2020 113.45 117.53 113.25 117.03 201,794 +1.32(+1.14%)
Dec 18, 2020 117.41 117.79 115.21 115.72 607,753 -1.14(-0.98%)
Dec 17, 2020 117.00 117.66 115.52 116.86 218,268 +1.16(+1.00%)
Dec 16, 2020 117.71 117.71 115.39 115.69 221,023 -1.78(-1.51%)
Dec 15, 2020 115.34 117.85 115.08 117.47 306,998 +2.81(+2.45%)
Dec 14, 2020 117.86 118.33 114.61 114.66 273,736 -1.74(-1.49%)
Dec 11, 2020 115.27 117.51 115.19 116.40 281,973 -0.18(-0.15%)
Dec 10, 2020 117.08 117.79 115.85 116.58 184,767 -1.87(-1.58%)
Dec 09, 2020 119.02 121.25 117.68 118.44 265,728 -0.35(-0.29%)
Dec 08, 2020 117.63 119.35 116.52 118.79 315,549 +3.20(+2.77%)
Dec 07, 2020 115.99 116.98 114.62 115.59 341,274 -0.36(-0.31%)
Dec 04, 2020 114.96 116.77 114.96 115.95 281,973 +1.25(+1.09%)
Dec 03, 2020 117.37 117.37 114.13 114.70 387,426 -2.57(-2.19%)
Dec 02, 2020 118.91 119.17 117.03 117.27 342,069 -2.27(-1.90%)
Dec 01, 2020 119.35 120.54 118.63 119.55 281,375 +1.34(+1.13%)
Nov 30, 2020 120.93 120.93 117.81 118.21 401,817 -3.18(-2.62%)
Nov 27, 2020 121.45 122.14 120.60 121.39 189,425 +0.30(+0.25%)
Nov 25, 2020 121.58 122.50 119.99 121.09 198,388 -1.54(-1.26%)
Nov 24, 2020 123.95 123.95 121.46 122.63 461,957 +0.04(+0.03%)
Nov 23, 2020 119.53 122.75 119.53 122.59 261,901 +3.95(+3.33%)
Nov 20, 2020 119.12 119.48 117.77 118.63 353,473 -0.20(-0.17%)
Nov 19, 2020 117.54 119.14 116.94 118.83 270,399 +0.77(+0.65%)
Nov 18, 2020 119.70 119.77 117.69 118.07 393,475 -0.33(-0.28%)
Nov 17, 2020 117.12 118.77 114.93 118.40 374,259 +0.11(+0.09%)
Nov 16, 2020 115.42 118.60 114.07 118.29 463,541 +4.84(+4.26%)
Nov 13, 2020 110.93 113.64 110.93 113.45 176,938 +3.33(+3.02%)
Nov 12, 2020 109.27 110.25 107.75 110.12 339,719 +0.46(+0.42%)
Nov 11, 2020 112.57 112.57 108.73 109.67 193,218 -2.14(-1.92%)
Nov 10, 2020 110.68 112.80 110.34 111.81 263,200 +0.94(+0.85%)
Nov 09, 2020 113.60 116.26 110.68 110.87 258,034 +2.82(+2.61%)
Nov 06, 2020 107.41 108.52 106.76 108.05 135,246 +1.10(+1.03%)
Nov 05, 2020 104.99 107.84 104.99 106.95 156,383 +3.42(+3.30%)
Nov 04, 2020 105.17 105.82 102.20 103.53 231,040 -2.66(-2.51%)
Nov 03, 2020 105.51 106.90 104.36 106.19 266,004 +2.02(+1.94%)
Nov 02, 2020 99.30 104.25 99.12 104.18 345,705 +6.22(+6.35%)
Oct 30, 2020 97.52 98.61 96.50 97.96 313,695 +0.12(+0.12%)
Oct 29, 2020 101.22 101.22 96.06 97.84 686,685 +4.39(+4.70%)
Oct 28, 2020 91.95 94.34 91.42 93.45 348,373 -0.23(-0.24%)
Oct 27, 2020 95.79 95.83 93.48 93.68 185,862 -2.30(-2.40%)
Oct 26, 2020 98.11 98.20 95.21 95.98 151,050 -3.53(-3.54%)
Oct 23, 2020 97.11 99.67 96.79 99.51 147,733 +3.48(+3.62%)
Oct 22, 2020 97.84 98.42 95.83 96.03 332,933 -1.79(-1.83%)
Oct 21, 2020 98.55 99.56 97.50 97.82 293,155 -1.17(-1.18%)
Oct 20, 2020 98.14 100.70 98.14 98.99 163,678 +1.34(+1.37%)
Oct 19, 2020 100.22 100.37 97.44 97.65 194,409 -2.62(-2.61%)
Oct 16, 2020 100.44 101.48 100.19 100.27 170,694 +0.01(+0.01%)
Oct 15, 2020 97.10 100.60 97.10 100.26 154,822 +1.66(+1.68%)
Oct 14, 2020 97.80 99.65 97.80 98.61 113,584 +0.60(+0.61%)
Oct 13, 2020 100.46 100.97 97.96 98.01 147,105 -1.82(-1.82%)
Oct 12, 2020 101.17 101.24 99.63 99.83 128,828 +0.58(+0.58%)
Oct 09, 2020 100.25 101.09 99.17 99.25 151,459 +0.23(+0.23%)
Oct 08, 2020 99.68 99.68 97.81 99.02 169,902 -0.04(-0.04%)
Oct 07, 2020 98.98 100.84 98.25 99.06 168,007 +1.09(+1.11%)
Oct 06, 2020 96.91 99.55 96.57 97.97 373,036 +1.32(+1.37%)
Oct 05, 2020 94.47 96.69 94.47 96.65 189,815 +3.76(+4.05%)
Oct 02, 2020 91.18 94.51 91.18 92.89 217,824 -0.04(-0.04%)
Oct 01, 2020 93.60 94.01 91.87 92.93 243,778 -0.29(-0.31%)
Sep 30, 2020 95.18 95.68 92.33 93.21 276,852 -1.25(-1.32%)
Sep 29, 2020 95.08 96.55 94.34 94.46 215,885 -0.74(-0.78%)
Sep 28, 2020 93.59 95.31 93.08 95.21 245,255 +2.82(+3.05%)
Sep 25, 2020 93.24 93.71 92.08 92.39 233,534 -1.22(-1.30%)
Sep 24, 2020 93.97 96.37 93.41 93.61 209,955 -0.51(-0.54%)
Sep 23, 2020 93.79 95.99 93.79 94.12 380,582 +0.27(+0.28%)
Sep 22, 2020 92.36 94.09 92.23 93.85 228,300 +1.62(+1.76%)
Sep 21, 2020 94.57 95.18 91.25 92.23 201,173 -4.21(-4.36%)
Sep 18, 2020 99.74 100.06 96.12 96.43 435,714 -2.91(-2.93%)
Sep 17, 2020 96.77 100.10 96.07 99.34 220,305 +1.57(+1.61%)
Sep 16, 2020 97.70 99.53 97.23 97.77 202,726 +0.62(+0.64%)
Sep 15, 2020 97.69 97.99 96.92 97.15 123,406 -0.18(-0.18%)
Sep 14, 2020 97.15 97.68 96.53 97.32 190,029 +0.71(+0.74%)
Sep 11, 2020 96.14 97.22 95.87 96.61 107,185 +0.80(+0.84%)
Sep 10, 2020 98.24 98.44 95.57 95.81 116,957 -2.34(-2.38%)
Sep 09, 2020 96.97 98.72 96.97 98.15 145,071 +1.64(+1.70%)
Sep 08, 2020 97.27 98.12 96.16 96.50 317,470 -1.68(-1.71%)
Sep 04, 2020 99.77 100.07 97.09 98.19 156,889 -0.01(-0.01%)
Sep 03, 2020 102.08 102.27 97.56 98.19 216,841 -3.74(-3.67%)
Sep 02, 2020 100.17 102.12 99.42 101.94 155,335 +1.89(+1.89%)
Sep 01, 2020 97.62 100.07 96.96 100.05 183,001 +2.19(+2.24%)
Aug 31, 2020 98.65 98.65 97.20 97.86 240,907 -0.79(-0.80%)
Aug 28, 2020 99.07 99.07 97.13 98.65 274,177 -0.19(-0.19%)
Aug 27, 2020 98.91 99.61 98.06 98.84 240,681 +0.32(+0.32%)
Aug 26, 2020 98.51 98.95 97.50 98.52 160,895 +0.01(+0.01%)
Aug 25, 2020 97.84 98.57 97.28 98.51 271,401 +1.38(+1.42%)
Aug 24, 2020 96.42 97.23 95.52 97.14 162,546 +1.48(+1.55%)
Aug 21, 2020 94.73 96.04 94.63 95.65 169,517 +0.64(+0.68%)
Aug 20, 2020 93.15 95.24 93.12 95.01 294,772 +0.93(+0.99%)
Aug 19, 2020 94.64 95.13 93.72 94.08 180,567 -0.38(-0.40%)
Aug 18, 2020 95.11 95.51 94.23 94.45 265,986 -0.81(-0.85%)
Aug 17, 2020 97.11 97.37 95.11 95.27 271,883 -1.26(-1.30%)
Aug 14, 2020 96.76 97.30 96.37 96.52 258,013 -0.76(-0.78%)
Aug 13, 2020 98.23 98.90 96.73 97.28 215,338 -1.93(-1.95%)
Aug 12, 2020 98.91 99.67 97.60 99.21 245,461 +1.54(+1.58%)
Aug 11, 2020 98.29 99.41 97.14 97.67 265,454 +1.02(+1.05%)
Aug 10, 2020 95.80 97.28 95.51 96.65 257,811 +0.80(+0.84%)
Aug 07, 2020 94.44 95.95 94.41 95.85 147,797 +1.31(+1.38%)
Aug 06, 2020 95.80 96.36 93.75 94.54 177,182 -1.20(-1.25%)
Aug 05, 2020 93.24 96.02 93.05 95.74 273,243 +4.10(+4.47%)
Aug 04, 2020 92.44 93.51 88.86 91.64 614,110 -2.29(-2.43%)
Aug 03, 2020 91.67 94.53 90.90 93.93 360,789 +2.89(+3.18%)
Jul 31, 2020 91.42 92.22 90.11 91.04 404,194 -1.02(-1.11%)
Jul 30, 2020 91.76 92.30 90.74 92.06 208,140 -1.44(-1.54%)
Jul 29, 2020 92.43 94.03 91.45 93.49 189,484 +2.79(+3.08%)
Jul 28, 2020 92.06 92.43 90.65 90.70 217,911 -1.86(-2.01%)
Jul 27, 2020 90.51 92.65 90.44 92.56 167,120 +1.67(+1.84%)
Jul 24, 2020 92.08 92.08 90.74 90.89 100,619 -0.92(-1.00%)
Jul 23, 2020 90.90 92.42 90.42 91.81 105,259 +0.91(+1.00%)
Jul 22, 2020 89.89 91.22 89.89 90.90 135,468 +0.36(+0.39%)
Jul 21, 2020 90.90 91.65 89.95 90.54 184,961 +0.49(+0.55%)
Jul 20, 2020 90.57 91.31 89.24 90.05 184,194 -0.93(-1.02%)
Jul 17, 2020 91.13 91.93 90.82 90.98 209,724 -0.02(-0.02%)
Jul 16, 2020 91.07 92.61 90.33 91.00 230,271 -0.07(-0.08%)
Jul 15, 2020 90.87 91.65 90.13 91.07 250,475 +1.87(+2.10%)
Jul 14, 2020 86.41 89.39 86.07 89.20 293,047 +2.47(+2.85%)
Jul 13, 2020 86.10 88.46 85.82 86.72 199,178 +1.12(+1.31%)
Jul 10, 2020 85.19 85.91 84.85 85.60 150,524 +0.36(+0.42%)
Jul 09, 2020 86.17 86.75 84.35 85.25 211,404 -1.12(-1.30%)
Jul 08, 2020 85.21 86.71 85.04 86.37 175,587 +1.61(+1.90%)
Jul 07, 2020 86.17 86.45 84.51 84.75 227,075 -2.15(-2.47%)
Jul 06, 2020 87.09 87.71 85.89 86.90 197,162 +1.62(+1.90%)
Jul 02, 2020 85.57 86.69 84.41 85.28 227,504 +1.39(+1.65%)
Jul 01, 2020 86.40 86.62 83.73 83.89 210,412 -2.54(-2.94%)
Jun 30, 2020 84.31 87.00 84.31 86.44 182,930 +1.47(+1.74%)
Jun 29, 2020 84.21 85.79 83.62 84.96 213,844 +1.54(+1.85%)
Jun 26, 2020 81.54 84.31 81.22 83.42 808,288 +1.14(+1.38%)
Jun 25, 2020 79.35 82.34 78.39 82.28 331,435 +2.70(+3.40%)
Jun 24, 2020 80.53 80.74 79.30 79.58 245,444 -2.13(-2.61%)
Jun 23, 2020 82.76 82.76 80.69 81.71 249,244 +0.18(+0.22%)
Jun 22, 2020 80.70 82.04 79.63 81.53 196,419 -0.23(-0.28%)
Jun 19, 2020 82.91 82.91 81.02 81.75 698,345 -0.16(-0.19%)
Jun 18, 2020 81.88 83.14 81.40 81.91 205,861 -1.17(-1.41%)
Jun 17, 2020 83.93 84.20 82.61 83.09 212,703 -0.25(-0.30%)
Jun 16, 2020 83.90 84.61 81.53 83.33 233,761 +2.97(+3.69%)
Jun 15, 2020 77.33 81.16 77.14 80.36 293,040 +0.10(+0.12%)
Jun 12, 2020 80.79 81.37 77.47 80.27 430,850 +2.54(+3.27%)
Jun 11, 2020 80.57 80.79 77.35 77.72 275,744 -6.34(-7.54%)
Jun 10, 2020 87.08 87.08 84.06 84.06 354,936 -3.69(-4.20%)
Jun 09, 2020 86.72 88.68 85.90 87.75 346,865 -0.38(-0.44%)
Jun 08, 2020 88.76 88.96 87.61 88.14 340,070 -0.05(-0.06%)
Jun 05, 2020 87.91 89.40 87.07 88.19 284,732 +3.57(+4.22%)
Jun 04, 2020 82.09 84.61 81.61 84.61 281,895 +1.75(+2.11%)
Jun 03, 2020 81.85 83.20 80.63 82.87 183,588 +2.29(+2.84%)
Jun 02, 2020 81.12 81.51 79.95 80.58 124,318 +0.44(+0.55%)
Jun 01, 2020 79.64 81.28 78.82 80.14 284,154 +1.70(+2.16%)
May 29, 2020 78.75 79.21 77.56 78.44 256,746 -1.25(-1.57%)
May 28, 2020 81.79 81.85 79.41 79.69 157,762 -1.25(-1.55%)
May 27, 2020 78.90 81.81 78.70 80.95 297,633 +2.21(+2.81%)
May 26, 2020 78.36 80.25 77.35 78.74 278,306 +3.16(+4.18%)
May 22, 2020 75.76 76.17 74.59 75.58 85,075 -0.49(-0.65%)
May 21, 2020 76.44 77.59 75.75 76.07 164,431 -0.55(-0.72%)
May 20, 2020 76.09 77.61 75.86 76.63 250,974 +2.26(+3.04%)
May 19, 2020 74.24 76.17 74.00 74.37 212,893 -0.47(-0.63%)
May 18, 2020 72.95 75.26 72.80 74.84 237,864 +6.19(+9.02%)
May 15, 2020 66.55 69.70 66.55 68.65 322,554 +1.03(+1.52%)
May 14, 2020 65.06 67.63 62.56 67.62 277,659 +3.21(+4.98%)
May 13, 2020 67.84 67.84 63.61 64.42 221,299 -4.14(-6.04%)
May 12, 2020 73.09 73.09 68.56 68.56 270,764 -4.30(-5.90%)
May 11, 2020 73.26 73.48 71.18 72.86 332,836 -1.78(-2.38%)
May 08, 2020 73.29 74.88 73.04 74.63 196,514 +2.86(+3.98%)
May 07, 2020 71.78 72.73 71.27 71.77 162,417 +1.51(+2.15%)
May 06, 2020 71.30 71.39 69.01 70.27 248,228 -1.21(-1.70%)
May 05, 2020 72.24 76.04 69.64 71.48 298,429 +4.90(+7.36%)
May 04, 2020 67.23 67.99 65.29 66.58 256,035 -1.74(-2.54%)
May 01, 2020 68.23 68.91 66.74 68.31 291,323 -1.72(-2.45%)
Apr 30, 2020 70.19 70.93 69.33 70.03 261,826 -1.99(-2.77%)
Apr 29, 2020 71.22 72.74 70.74 72.02 202,875 +2.49(+3.59%)
Apr 28, 2020 69.11 70.39 68.33 69.53 173,698 +1.79(+2.65%)
Apr 27, 2020 65.27 68.25 64.94 67.73 170,524 +2.63(+4.04%)
Apr 24, 2020 64.82 65.51 63.83 65.10 107,383 +0.59(+0.92%)
Apr 23, 2020 64.13 65.66 63.48 64.51 135,731 +1.23(+1.95%)
Apr 22, 2020 63.94 64.93 62.43 63.27 179,833 +0.89(+1.42%)
Apr 21, 2020 61.14 62.78 60.61 62.39 316,532 -0.55(-0.88%)
Apr 20, 2020 63.66 64.84 62.70 62.94 244,829 -1.87(-2.89%)
Apr 17, 2020 64.64 65.78 63.96 64.81 246,808 +2.62(+4.22%)
Apr 16, 2020 62.44 64.10 61.09 62.19 298,493 -1.42(-2.23%)
Apr 15, 2020 66.10 66.10 63.50 63.61 351,251 -4.88(-7.13%)
Apr 14, 2020 70.03 70.03 67.48 68.49 143,160 +0.39(+0.58%)
Apr 13, 2020 69.89 69.89 66.76 68.10 150,939 -2.03(-2.90%)
Apr 09, 2020 70.68 72.63 69.06 70.13 142,467 +0.56(+0.81%)
Apr 08, 2020 66.13 69.82 64.86 69.57 196,600 +4.03(+6.15%)
Apr 07, 2020 67.41 68.30 64.94 65.53 218,335 +0.97(+1.50%)
Apr 06, 2020 59.15 65.36 58.87 64.57 200,264 +7.51(+13.17%)
Apr 03, 2020 60.13 60.63 55.35 57.05 284,732 -3.92(-6.42%)
Apr 02, 2020 58.63 61.22 58.29 60.97 251,397 +1.59(+2.67%)
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.