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 +3.68 (+1.50%)
Official Closing Price Updated: 4:10 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, 2020 59.76 62.43 59.48 62.08 311,476 +1.70(+2.81%)
Mar 30, 2020 58.20 61.06 56.72 60.38 259,449 +1.97(+3.38%)
Mar 27, 2020 59.64 59.84 57.36 58.41 212,636 -3.61(-5.82%)
Mar 26, 2020 59.85 63.11 59.53 62.02 213,514 +2.64(+4.45%)
Mar 25, 2020 56.52 61.89 54.42 59.38 330,692 +3.29(+5.86%)
Mar 24, 2020 54.10 56.45 53.63 56.09 405,744 +3.95(+7.59%)
Mar 23, 2020 56.03 56.03 51.02 52.14 361,166 -4.45(-7.86%)
Mar 20, 2020 58.58 62.09 56.41 56.58 490,981 -1.44(-2.49%)
Mar 19, 2020 55.84 58.68 54.19 58.02 369,884 +1.67(+2.96%)
Mar 18, 2020 63.31 65.48 54.79 56.36 362,027 -11.11(-16.47%)
Mar 17, 2020 60.98 68.21 59.09 67.46 438,030 +7.51(+12.52%)
Mar 16, 2020 57.91 62.76 57.91 59.96 358,356 -6.34(-9.56%)
Mar 13, 2020 65.59 66.30 61.98 66.30 450,525 +4.13(+6.65%)
Mar 12, 2020 65.73 66.38 62.17 62.17 426,456 -8.96(-12.60%)
Mar 11, 2020 70.62 71.49 69.54 71.12 524,331 -1.23(-1.70%)
Mar 10, 2020 68.95 72.41 66.60 72.35 424,882 +5.78(+8.68%)
Mar 09, 2020 69.61 70.50 66.08 66.57 416,305 -8.07(-10.81%)
Mar 06, 2020 74.19 74.99 73.36 74.64 313,563 -2.14(-2.79%)
Mar 05, 2020 77.67 77.98 76.17 76.78 439,133 -2.85(-3.57%)
Mar 04, 2020 78.74 79.63 77.32 79.62 359,262 +1.43(+1.83%)
Mar 03, 2020 79.31 80.71 77.41 78.19 595,889 -1.20(-1.51%)
Mar 02, 2020 76.96 79.75 75.24 79.39 401,233 +3.20(+4.20%)
Feb 28, 2020 75.82 77.40 74.87 76.19 465,912 -2.13(-2.72%)
Feb 27, 2020 78.89 80.62 76.83 78.32 404,478 -2.52(-3.12%)
Feb 26, 2020 82.19 82.40 80.28 80.84 300,651 -0.77(-0.94%)
Feb 25, 2020 85.55 85.82 81.23 81.60 350,526 -3.63(-4.26%)
Feb 24, 2020 86.03 86.03 83.85 85.24 274,739 -2.76(-3.13%)
Feb 21, 2020 87.37 88.07 86.61 87.99 409,253 +0.14(+0.16%)
Feb 20, 2020 86.43 88.01 86.29 87.86 271,297 +1.37(+1.59%)
Feb 19, 2020 87.33 87.51 86.17 86.48 358,611 -0.31(-0.36%)
Feb 18, 2020 86.85 87.38 86.42 86.80 209,708 -0.58(-0.66%)
Feb 14, 2020 87.82 87.82 86.24 87.37 243,758 -0.43(-0.49%)
Feb 13, 2020 87.30 88.13 87.27 87.81 345,482 -0.29(-0.33%)
Feb 12, 2020 86.42 88.50 86.35 88.10 337,386 +2.30(+2.68%)
Feb 11, 2020 84.59 86.34 84.53 85.80 246,251 +1.76(+2.09%)
Feb 10, 2020 83.76 84.30 83.57 84.05 194,744 -0.13(-0.15%)
Feb 07, 2020 83.71 84.28 82.97 84.18 227,657 -0.07(-0.08%)
Feb 06, 2020 84.67 85.34 83.54 84.24 359,625 -0.26(-0.30%)
Feb 05, 2020 84.76 85.58 83.47 84.50 280,810 +1.26(+1.51%)
Feb 04, 2020 81.69 85.69 81.67 83.24 526,952 +6.26(+8.13%)
Feb 03, 2020 77.62 78.66 76.65 76.98 265,202 -0.01(-0.01%)
Jan 31, 2020 79.82 79.82 76.64 76.99 532,559 -3.17(-3.95%)
Jan 30, 2020 79.02 80.20 78.74 80.16 247,307 +0.61(+0.76%)
Jan 29, 2020 80.71 80.81 79.54 79.55 160,318 -0.62(-0.77%)
Jan 28, 2020 80.06 80.55 79.43 80.17 156,012 +0.71(+0.89%)
Jan 27, 2020 80.11 80.23 79.17 79.47 166,502 -2.21(-2.70%)
Jan 24, 2020 83.28 83.28 80.85 81.67 235,809 -0.98(-1.19%)
Jan 23, 2020 82.57 83.00 81.31 82.65 216,687 -0.39(-0.47%)
Jan 22, 2020 84.34 84.47 82.85 83.05 121,678 -0.74(-0.88%)
Jan 21, 2020 84.53 84.59 83.17 83.78 180,982 -1.12(-1.32%)
Jan 17, 2020 85.59 85.59 84.51 84.90 172,526 -0.34(-0.40%)
Jan 16, 2020 85.27 85.57 84.79 85.25 174,032 +0.67(+0.79%)
Jan 15, 2020 84.84 85.36 84.30 84.58 268,020 -0.55(-0.65%)
Jan 14, 2020 85.26 85.82 84.83 85.13 217,288 -0.26(-0.30%)
Jan 13, 2020 84.15 85.50 84.04 85.38 157,047 +1.36(+1.62%)
Jan 10, 2020 84.60 84.95 83.82 84.02 147,049 -0.63(-0.74%)
Jan 09, 2020 84.35 84.96 83.51 84.65 181,343 +0.54(+0.64%)
Jan 08, 2020 83.17 84.53 82.81 84.11 186,434 +0.82(+0.99%)
Jan 07, 2020 83.60 83.78 82.97 83.28 99,423 -0.45(-0.54%)
Jan 06, 2020 83.57 83.94 82.99 83.73 331,829 -0.41(-0.49%)
Jan 03, 2020 83.69 84.23 83.18 84.15 150,209 -0.82(-0.97%)
Jan 02, 2020 84.75 84.97 83.57 84.97 173,194 +0.96(+1.14%)
Dec 31, 2019 83.81 84.83 83.81 84.01 216,345 +0.03(+0.04%)
Dec 30, 2019 83.93 84.42 83.61 83.98 102,178 +0.16(+0.19%)
Dec 27, 2019 84.57 84.57 83.72 83.82 98,746 -0.45(-0.54%)
Dec 26, 2019 84.06 84.46 83.79 84.27 152,927 +0.43(+0.52%)
Dec 24, 2019 84.42 84.42 83.69 83.84 44,893 -0.45(-0.53%)
Dec 23, 2019 84.54 84.67 83.90 84.29 147,863 -0.24(-0.29%)
Dec 20, 2019 83.97 84.80 83.86 84.54 712,470 +1.06(+1.27%)
Dec 19, 2019 83.79 83.89 83.11 83.48 194,183 -0.40(-0.48%)
Dec 18, 2019 83.75 84.04 82.57 83.88 282,394 +0.43(+0.52%)
Dec 17, 2019 83.37 83.63 82.69 83.45 332,378 +0.36(+0.44%)
Dec 16, 2019 81.82 83.46 81.82 83.09 336,805 +1.77(+2.18%)
Dec 13, 2019 82.48 83.28 81.11 81.32 168,734 -1.45(-1.75%)
Dec 12, 2019 81.55 83.29 81.32 82.77 271,462 +1.31(+1.61%)
Dec 11, 2019 81.01 81.63 80.82 81.46 133,152 +0.53(+0.65%)
Dec 10, 2019 80.88 81.32 80.24 80.93 150,594 -0.17(-0.20%)
Dec 09, 2019 81.57 81.87 81.07 81.09 199,363 -0.67(-0.81%)
Dec 06, 2019 81.32 81.96 81.09 81.76 223,752 +1.62(+2.03%)
Dec 05, 2019 80.27 80.47 79.60 80.14 169,066 +0.32(+0.40%)
Dec 04, 2019 79.91 81.18 79.60 79.81 257,757 +0.33(+0.42%)
Dec 03, 2019 79.47 79.63 78.55 79.48 208,536 -0.62(-0.77%)
Dec 02, 2019 80.48 81.91 79.97 80.10 205,753 +0.18(+0.22%)
Nov 29, 2019 80.68 80.97 79.83 79.92 86,821 -0.91(-1.13%)
Nov 27, 2019 80.88 81.27 80.33 80.83 144,191 -0.02(-0.02%)
Nov 26, 2019 80.95 81.30 80.45 80.85 151,480 -0.04(-0.05%)
Nov 25, 2019 80.08 81.53 79.50 80.89 161,720 +1.08(+1.35%)
Nov 22, 2019 80.51 80.87 79.59 79.81 142,453 -0.24(-0.31%)
Nov 21, 2019 80.78 80.93 79.41 80.06 176,744 -0.34(-0.43%)
Nov 20, 2019 80.17 81.46 79.94 80.40 380,056 -0.14(-0.17%)
Nov 19, 2019 80.09 80.79 79.52 80.54 207,326 +1.02(+1.28%)
Nov 18, 2019 79.43 79.74 79.02 79.52 142,562 -0.51(-0.64%)
Nov 15, 2019 79.93 80.33 79.59 80.03 138,260 +0.55(+0.69%)
Nov 14, 2019 79.35 79.88 79.07 79.48 119,279 -0.04(-0.05%)
Nov 13, 2019 79.87 80.34 79.30 79.52 168,453 -1.00(-1.24%)
Nov 12, 2019 81.18 81.18 80.27 80.52 158,952 -0.16(-0.19%)
Nov 11, 2019 81.07 81.82 80.48 80.67 146,223 -1.07(-1.30%)
Nov 08, 2019 81.17 82.29 80.74 81.74 221,911 +0.36(+0.44%)
Nov 07, 2019 80.91 82.14 80.91 81.38 280,074 +0.63(+0.77%)
Nov 06, 2019 80.96 81.36 80.13 80.75 307,946 -0.20(-0.24%)
Nov 05, 2019 80.59 81.39 79.35 80.95 380,676 +0.66(+0.83%)
Nov 04, 2019 77.10 80.32 75.62 80.28 611,991 +5.53(+7.40%)
Nov 01, 2019 73.05 74.88 72.66 74.75 264,146 +2.34(+3.23%)
Oct 31, 2019 73.71 73.71 71.93 72.41 224,790 -1.53(-2.06%)
Oct 30, 2019 74.19 74.19 72.80 73.94 195,812 -0.19(-0.25%)
Oct 29, 2019 73.53 74.52 73.53 74.12 160,611 +0.22(+0.30%)
Oct 28, 2019 74.18 75.04 73.83 73.90 181,049 +0.22(+0.31%)
Oct 25, 2019 72.97 73.90 72.47 73.67 194,096 +0.78(+1.07%)
Oct 24, 2019 73.78 73.78 72.54 72.89 185,385 -0.50(-0.68%)
Oct 23, 2019 72.48 73.45 71.74 73.39 177,064 +1.22(+1.69%)
Oct 22, 2019 72.01 72.64 71.09 72.17 286,664 +0.17(+0.23%)
Oct 21, 2019 72.32 73.02 71.79 72.00 205,841 +0.45(+0.63%)
Oct 18, 2019 71.12 71.68 71.03 71.55 177,734 +0.24(+0.34%)
Oct 17, 2019 71.54 71.76 70.78 71.31 182,351 +0.51(+0.72%)
Oct 16, 2019 70.21 71.18 69.98 70.80 246,850 +0.22(+0.30%)
Oct 15, 2019 70.07 71.21 69.56 70.58 138,482 +0.70(+1.01%)
Oct 14, 2019 69.92 70.30 69.51 69.88 127,012 -0.35(-0.50%)
Oct 11, 2019 68.70 70.91 68.70 70.23 242,671 +2.72(+4.03%)
Oct 10, 2019 67.23 68.78 67.23 67.51 323,124 +0.36(+0.54%)
Oct 09, 2019 67.50 67.50 66.83 67.15 316,602 +0.18(+0.26%)
Oct 08, 2019 67.15 67.70 66.24 66.97 258,310 -0.99(-1.45%)
Oct 07, 2019 69.12 69.12 67.95 67.96 208,986 -1.45(-2.09%)
Oct 04, 2019 68.46 69.46 68.20 69.41 226,104 +0.95(+1.39%)
Oct 03, 2019 68.31 68.85 67.13 68.46 288,667 -0.15(-0.21%)
Oct 02, 2019 69.49 69.92 67.20 68.61 353,765 -1.37(-1.96%)
Oct 01, 2019 71.84 72.28 69.61 69.98 236,769 -1.26(-1.77%)
Sep 30, 2019 71.26 71.95 70.87 71.24 203,201 +0.07(+0.10%)
Sep 27, 2019 72.18 72.36 70.91 71.17 177,938 -0.57(-0.79%)
Sep 26, 2019 72.26 72.32 71.47 71.74 230,061 -0.54(-0.74%)
Sep 25, 2019 70.82 72.45 70.82 72.27 249,051 +1.45(+2.05%)
Sep 24, 2019 70.93 71.71 70.45 70.82 382,008 -0.15(-0.21%)
Sep 23, 2019 70.26 71.51 70.26 70.97 296,352 +0.25(+0.36%)
Sep 20, 2019 71.47 72.15 70.49 70.72 668,335 -0.62(-0.87%)
Sep 19, 2019 72.38 72.86 71.14 71.34 389,350 -0.86(-1.19%)
Sep 18, 2019 72.66 72.82 71.16 72.20 281,738 -0.82(-1.12%)
Sep 17, 2019 74.61 74.62 72.70 73.01 354,862 -2.12(-2.83%)
Sep 16, 2019 74.15 75.22 73.76 75.14 255,742 +0.55(+0.73%)
Sep 13, 2019 76.17 76.51 74.32 74.59 457,946 -0.74(-0.98%)
Sep 12, 2019 76.39 76.48 74.63 75.33 396,460 -0.93(-1.21%)
Sep 11, 2019 74.68 76.30 73.69 76.26 296,102 +1.89(+2.54%)
Sep 10, 2019 72.07 74.42 71.87 74.37 294,800 +2.40(+3.33%)
Sep 09, 2019 70.87 71.97 70.42 71.97 378,761 +1.48(+2.10%)
Sep 06, 2019 70.44 71.19 70.09 70.49 382,477 +0.37(+0.53%)
Sep 05, 2019 68.63 70.19 68.33 70.12 378,299 +2.52(+3.73%)
Sep 04, 2019 67.39 67.98 67.20 67.60 266,858 +0.94(+1.42%)
Sep 03, 2019 68.17 68.69 66.47 66.65 309,271 -2.40(-3.47%)
Aug 30, 2019 69.22 69.68 68.84 69.05 172,192 +0.30(+0.44%)
Aug 29, 2019 67.73 68.99 67.62 68.75 418,854 +1.50(+2.23%)
Aug 28, 2019 67.28 67.64 66.88 67.25 378,232 -0.19(-0.27%)
Aug 27, 2019 67.87 68.18 66.84 67.43 297,673 -0.13(-0.19%)
Aug 26, 2019 68.20 68.33 67.33 67.56 298,315 +0.01(+0.01%)
Aug 23, 2019 68.14 68.62 67.21 67.55 332,986 -0.89(-1.29%)
Aug 22, 2019 69.37 69.62 68.19 68.44 237,363 -0.56(-0.80%)
Aug 21, 2019 69.25 69.48 68.75 68.99 208,597 +0.55(+0.80%)
Aug 20, 2019 69.40 69.62 68.43 68.45 282,446 -1.14(-1.64%)
Aug 19, 2019 69.86 70.17 69.31 69.59 238,794 +0.67(+0.98%)
Aug 16, 2019 67.97 69.28 67.97 68.91 331,651 +1.35(+2.00%)
Aug 15, 2019 68.21 68.29 67.42 67.56 342,647 -0.72(-1.06%)
Aug 14, 2019 69.33 69.63 67.79 68.28 285,899 -2.41(-3.40%)
Aug 13, 2019 69.25 72.61 69.25 70.69 281,939 +1.04(+1.50%)
Aug 12, 2019 71.28 71.28 69.44 69.64 396,621 -1.87(-2.61%)
Aug 09, 2019 71.99 72.17 71.28 71.51 352,084 -1.13(-1.56%)
Aug 08, 2019 70.66 72.83 70.54 72.64 403,927 +2.12(+3.01%)
Aug 07, 2019 70.17 70.87 68.84 70.52 377,641 -0.39(-0.55%)
Aug 06, 2019 70.12 73.68 69.51 70.91 692,266 -2.83(-3.84%)
Aug 05, 2019 73.38 74.43 73.16 73.74 450,174 -1.07(-1.43%)
Aug 02, 2019 75.15 75.67 74.40 74.82 265,013 -0.80(-1.06%)
Aug 01, 2019 77.65 78.28 75.55 75.61 344,131 -1.93(-2.49%)
Jul 31, 2019 78.86 78.86 76.82 77.54 288,510 -0.96(-1.23%)
Jul 30, 2019 77.65 78.60 77.65 78.51 196,565 +0.49(+0.62%)
Jul 29, 2019 78.47 78.47 77.06 78.02 312,421 -0.45(-0.57%)
Jul 26, 2019 78.99 79.19 77.80 78.47 400,754 -0.64(-0.81%)
Jul 25, 2019 80.47 80.72 78.77 79.11 208,998 -1.61(-1.99%)
Jul 24, 2019 78.95 81.05 78.92 80.72 213,612 +1.34(+1.69%)
Jul 23, 2019 78.31 79.53 77.95 79.37 176,756 +1.59(+2.04%)
Jul 22, 2019 78.15 78.53 77.44 77.79 138,981 -0.47(-0.60%)
Jul 19, 2019 78.59 79.15 78.21 78.25 153,196 +0.14(+0.17%)
Jul 18, 2019 78.87 78.87 77.26 78.12 203,337 -0.40(-0.51%)
Jul 17, 2019 79.42 79.65 78.46 78.52 296,620 -1.00(-1.26%)
Jul 16, 2019 77.72 79.61 77.72 79.52 185,963 +1.26(+1.61%)
Jul 15, 2019 78.83 78.83 77.84 78.26 287,045 -0.41(-0.52%)
Jul 12, 2019 77.26 79.04 77.26 78.67 187,696 +1.80(+2.34%)
Jul 11, 2019 77.75 78.02 76.61 76.87 291,133 -0.80(-1.03%)
Jul 10, 2019 78.57 78.57 77.02 77.67 239,351 -0.40(-0.51%)
Jul 09, 2019 78.17 78.91 77.84 78.07 252,376 -0.82(-1.04%)
Jul 08, 2019 78.94 79.34 78.59 78.89 210,304 -0.48(-0.60%)
Jul 05, 2019 79.41 79.86 78.06 79.36 152,991 -0.42(-0.52%)
Jul 03, 2019 79.41 79.90 78.97 79.78 93,540 +0.72(+0.91%)
Jul 02, 2019 79.76 80.00 78.69 79.06 218,977 -0.91(-1.13%)
Jul 01, 2019 79.86 80.91 79.56 79.97 234,656 +0.39(+0.49%)
Jun 28, 2019 78.68 79.76 78.68 79.58 349,312 +0.95(+1.21%)
Jun 27, 2019 78.65 79.30 78.41 78.62 224,851 +0.24(+0.31%)
Jun 26, 2019 77.90 78.61 77.46 78.38 262,882 +0.81(+1.04%)
Jun 25, 2019 78.10 78.35 77.55 77.58 206,154 -0.40(-0.51%)
Jun 24, 2019 78.72 78.94 77.79 77.97 302,055 -0.81(-1.03%)
Jun 21, 2019 78.30 79.06 77.67 78.79 524,685 -0.05(-0.06%)
Jun 20, 2019 78.74 79.08 77.91 78.84 241,533 +1.22(+1.58%)
Jun 19, 2019 77.65 77.90 77.13 77.61 189,554 +0.16(+0.20%)
Jun 18, 2019 76.92 78.17 76.39 77.46 202,112 +1.16(+1.53%)
Jun 17, 2019 77.12 77.12 76.20 76.29 239,919 -0.84(-1.09%)
Jun 14, 2019 78.10 78.10 76.86 77.14 286,407 -1.17(-1.50%)
Jun 13, 2019 77.62 78.79 77.12 78.31 511,303 +0.74(+0.95%)
Jun 12, 2019 76.85 77.58 76.38 77.58 281,244 +0.73(+0.95%)
Jun 11, 2019 77.62 77.62 76.51 76.85 242,085 -0.35(-0.45%)
Jun 10, 2019 76.45 77.49 76.14 77.20 190,392 +1.51(+2.00%)
Jun 07, 2019 75.37 76.20 74.76 75.68 176,544 +1.08(+1.44%)
Jun 06, 2019 74.07 74.82 73.27 74.61 165,474 +0.38(+0.51%)
Jun 05, 2019 74.75 75.19 73.69 74.23 391,107 -0.34(-0.46%)
Jun 04, 2019 72.31 74.81 72.29 74.57 252,353 +3.25(+4.56%)
Jun 03, 2019 70.56 71.98 70.48 71.32 243,670 +0.78(+1.10%)
May 31, 2019 71.00 71.72 69.86 70.54 400,599 -1.75(-2.42%)
May 30, 2019 71.73 72.70 71.50 72.29 245,123 +0.52(+0.73%)
May 29, 2019 70.93 72.31 70.93 71.76 226,133 +0.25(+0.35%)
May 28, 2019 72.31 72.70 71.40 71.51 191,699 -0.80(-1.10%)
May 24, 2019 73.21 73.46 72.10 72.31 123,673 -0.30(-0.41%)
May 23, 2019 72.64 73.07 72.10 72.61 246,501 -1.14(-1.54%)
May 22, 2019 73.40 74.02 73.22 73.74 171,396 -0.05(-0.07%)
May 21, 2019 73.56 74.16 73.26 73.79 246,348 +0.68(+0.93%)
May 20, 2019 72.70 73.56 72.55 73.11 185,504 -0.10(-0.13%)
May 17, 2019 73.52 74.04 72.98 73.21 176,853 -1.15(-1.54%)
May 16, 2019 74.82 75.45 74.18 74.35 177,961 -0.49(-0.66%)
May 15, 2019 73.85 75.04 73.24 74.85 133,287 +0.51(+0.69%)
May 14, 2019 74.73 74.77 73.71 74.33 323,352 +0.17(+0.24%)
May 13, 2019 76.06 76.34 73.64 74.16 312,997 -3.79(-4.87%)
May 10, 2019 78.51 78.89 76.48 77.95 193,961 -1.14(-1.44%)
May 09, 2019 78.61 79.23 77.18 79.09 190,603 -0.29(-0.37%)
May 08, 2019 80.46 80.66 78.95 79.38 249,821 -1.47(-1.81%)
May 07, 2019 83.45 83.45 80.05 80.84 256,888 -2.77(-3.31%)
May 06, 2019 82.77 84.32 82.48 83.61 210,484 -1.06(-1.25%)
May 03, 2019 83.16 84.72 83.16 84.67 218,490 +2.13(+2.59%)
May 02, 2019 81.92 82.62 81.38 82.53 256,363 +0.62(+0.76%)
May 01, 2019 82.96 83.21 81.69 81.91 152,982 -0.64(-0.78%)
Apr 30, 2019 82.91 82.91 81.29 82.55 218,210 +0.17(+0.21%)
Apr 29, 2019 81.18 82.56 80.63 82.38 212,926 +1.60(+1.98%)
Apr 26, 2019 79.78 80.97 79.60 80.78 207,565 +1.08(+1.35%)
Apr 25, 2019 81.38 81.94 79.67 79.70 133,105 -2.46(-3.00%)
Apr 24, 2019 81.71 82.65 81.69 82.16 213,933 +0.33(+0.40%)
Apr 23, 2019 81.89 82.50 81.35 81.83 180,437 -0.02(-0.02%)
Apr 22, 2019 81.76 82.00 81.43 81.85 60,009 -0.32(-0.39%)
Apr 18, 2019 82.26 82.68 81.83 82.17 321,757 +0.21(+0.26%)
Apr 17, 2019 82.48 83.28 81.86 81.96 177,927 -0.33(-0.40%)
Apr 16, 2019 81.26 82.42 81.20 82.29 214,427 +1.43(+1.76%)
Apr 15, 2019 81.51 81.91 80.70 80.86 277,135 -0.65(-0.80%)
Apr 12, 2019 81.83 82.36 81.17 81.51 344,946 +0.39(+0.48%)
Apr 11, 2019 81.58 81.70 81.02 81.13 362,520 -0.06(-0.07%)
Apr 10, 2019 81.15 81.45 80.65 81.18 172,502 -0.03(-0.04%)
Apr 09, 2019 82.42 82.66 80.91 81.21 145,409 -1.44(-1.74%)
Apr 08, 2019 82.09 82.83 81.52 82.65 111,187 +0.54(+0.66%)
Apr 05, 2019 81.71 82.41 81.58 82.11 80,078 +0.56(+0.69%)
Apr 04, 2019 81.18 81.54 80.87 81.54 187,023 +0.52(+0.65%)
Apr 03, 2019 81.43 81.99 80.77 81.02 201,568 -0.25(-0.31%)
Apr 02, 2019 81.38 81.38 80.57 81.27 104,716 +0.07(+0.08%)
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.