Skip to main content

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 134.37 137.04 133.02 136.25 1,411,839 +5.69(+4.36%)
Apr 29, 2019 127.21 131.52 126.88 130.56 720,931 +3.56(+2.80%)
Apr 26, 2019 128.88 130.09 118.25 127.00 1,971,800 -3.71(-2.84%)
Apr 25, 2019 133.00 134.13 130.14 130.71 1,318,412 -3.45(-2.57%)
Apr 24, 2019 133.98 134.80 132.47 134.16 1,232,190 +0.02(+0.01%)
Apr 23, 2019 131.87 134.33 131.54 134.14 880,578 +2.74(+2.09%)
Apr 22, 2019 131.04 132.18 130.89 131.40 709,922 -0.37(-0.28%)
Apr 18, 2019 130.65 131.94 130.07 131.77 615,400 +0.90(+0.69%)
Apr 17, 2019 131.50 132.43 130.38 130.87 395,797 -0.23(-0.18%)
Apr 16, 2019 131.86 132.52 129.24 131.10 587,542 -0.48(-0.36%)
Apr 15, 2019 131.80 133.59 131.45 131.58 691,277 -0.55(-0.42%)
Apr 12, 2019 132.19 133.34 130.75 132.13 467,400 +0.73(+0.56%)
Apr 11, 2019 130.92 132.06 130.71 131.40 320,861 +0.20(+0.15%)
Apr 10, 2019 131.00 132.24 129.12 131.20 646,463 -0.11(-0.08%)
Apr 09, 2019 132.71 132.71 130.64 131.31 595,698 -1.44(-1.08%)
Apr 08, 2019 131.40 132.83 130.65 132.75 532,123 +1.16(+0.88%)
Apr 05, 2019 130.25 132.02 129.98 131.59 379,400 +1.90(+1.47%)
Apr 04, 2019 126.70 129.79 126.42 129.69 532,583 +2.87(+2.26%)
Apr 03, 2019 128.08 128.25 126.58 126.82 745,072 -0.54(-0.42%)
Apr 02, 2019 127.52 128.64 127.05 127.36 399,576 -0.52(-0.41%)
Apr 01, 2019 127.04 128.76 126.51 127.88 537,225 +1.73(+1.37%)
Mar 29, 2019 125.80 127.44 124.45 126.15 681,500 +0.17(+0.13%)
Mar 28, 2019 126.40 127.79 124.59 125.98 758,853 -0.15(-0.12%)
Mar 27, 2019 125.83 127.96 125.19 126.13 1,004,358 +0.87(+0.69%)
Mar 26, 2019 124.69 126.24 123.30 125.26 875,431 +0.51(+0.41%)
Mar 25, 2019 124.91 125.75 123.46 124.75 627,602 -0.11(-0.09%)
Mar 22, 2019 127.66 128.47 124.51 124.86 698,100 -3.28(-2.56%)
Mar 21, 2019 125.68 128.87 125.68 128.14 522,984 +2.12(+1.68%)
Mar 20, 2019 127.60 128.19 124.28 126.02 646,845 -1.88(-1.47%)
Mar 19, 2019 129.76 130.70 127.49 127.90 509,507 -1.61(-1.24%)
Mar 18, 2019 129.04 129.85 128.13 129.51 545,332 +0.94(+0.73%)
Mar 15, 2019 129.23 129.87 128.04 128.57 970,400 -0.69(-0.53%)
Mar 14, 2019 132.05 132.29 128.46 129.26 966,157 -3.74(-2.81%)
Mar 13, 2019 133.37 133.90 132.74 133.00 680,120 -0.26(-0.20%)
Mar 12, 2019 133.11 134.06 132.96 133.26 564,062 +0.15(+0.11%)
Mar 11, 2019 131.81 133.44 131.75 133.11 501,602 +1.03(+0.78%)
Mar 08, 2019 129.20 132.22 128.79 132.08 1,052,900 +2.47(+1.91%)
Mar 07, 2019 132.78 132.91 129.04 129.61 1,359,075 -3.72(-2.79%)
Mar 06, 2019 135.00 136.17 132.85 133.33 650,912 -1.84(-1.36%)
Mar 05, 2019 137.75 138.32 135.10 135.17 685,927 -3.06(-2.21%)
Mar 04, 2019 138.34 139.01 136.40 138.23 1,028,388 +0.75(+0.55%)
Mar 01, 2019 137.71 139.27 136.88 137.48 749,100 +1.36(+1.00%)
Feb 28, 2019 138.42 138.42 135.77 136.12 599,577 -2.48(-1.79%)
Feb 27, 2019 140.00 140.38 138.50 138.60 683,332 -1.42(-1.01%)
Feb 26, 2019 140.55 141.71 139.79 140.02 605,790 -1.38(-0.98%)
Feb 25, 2019 141.10 142.74 141.10 141.40 697,112 +0.90(+0.64%)
Feb 22, 2019 140.20 141.26 139.86 140.50 607,900 +0.47(+0.34%)
Feb 21, 2019 139.77 140.82 138.88 140.03 777,753 +0.26(+0.19%)
Feb 20, 2019 140.17 141.07 139.12 139.77 811,505 +0.06(+0.04%)
Feb 19, 2019 138.60 141.16 138.00 139.71 793,757 +0.50(+0.36%)
Feb 15, 2019 139.80 141.07 138.89 139.21 855,900 +0.41(+0.30%)
Feb 14, 2019 138.75 139.28 136.83 138.80 888,903 -0.61(-0.44%)
Feb 13, 2019 143.00 143.17 139.15 139.41 1,143,382 -3.73(-2.61%)
Feb 12, 2019 138.62 143.97 138.50 143.14 1,781,130 +5.16(+3.74%)
Feb 11, 2019 135.57 138.46 129.36 137.98 2,428,369 +2.20(+1.62%)
Feb 08, 2019 136.14 136.82 132.09 135.78 3,807,500 +7.58(+5.91%)
Feb 07, 2019 127.46 128.97 126.01 128.20 1,722,275 +0.77(+0.60%)
Feb 06, 2019 126.44 127.72 125.54 127.43 1,220,053 +0.53(+0.42%)
Feb 05, 2019 127.97 129.48 126.45 126.90 1,608,512 -0.98(-0.77%)
Feb 04, 2019 128.87 129.10 127.28 127.88 904,237 -0.90(-0.70%)
Feb 01, 2019 127.79 129.89 127.17 128.78 987,900 -0.01(-0.01%)
Jan 31, 2019 125.62 128.84 125.28 128.79 1,535,954 +3.00(+2.38%)
Jan 30, 2019 127.50 127.68 124.40 125.79 1,251,509 -1.25(-0.98%)
Jan 29, 2019 128.00 128.21 126.12 127.04 1,640,866 -0.96(-0.75%)
Jan 28, 2019 126.78 128.39 125.88 128.00 891,255 +0.44(+0.34%)
Jan 25, 2019 128.56 129.17 126.23 127.56 1,117,300 +0.41(+0.32%)
Jan 24, 2019 124.83 127.22 124.22 127.15 621,885 +2.42(+1.94%)
Jan 23, 2019 127.41 127.71 123.23 124.73 785,391 -1.99(-1.57%)
Jan 22, 2019 125.70 127.31 124.00 126.72 1,198,957 +0.10(+0.08%)
Jan 18, 2019 125.19 126.70 124.02 126.62 738,900 +2.44(+1.96%)
Jan 17, 2019 122.70 124.68 122.09 124.18 1,173,192 +1.08(+0.88%)
Jan 16, 2019 124.42 125.28 122.74 123.10 689,176 -0.94(-0.76%)
Jan 15, 2019 125.00 125.56 121.31 124.04 796,116 -1.97(-1.56%)
Jan 14, 2019 125.08 127.50 124.55 126.01 865,745 +0.34(+0.27%)
Jan 11, 2019 123.69 126.01 122.40 125.67 813,300 -0.92(-0.73%)
Jan 10, 2019 126.81 127.54 125.40 126.59 671,215 -0.82(-0.64%)
Jan 09, 2019 122.75 128.15 122.74 127.41 1,041,271 +4.35(+3.53%)
Jan 08, 2019 125.72 125.99 122.33 123.06 895,520 -1.09(-0.88%)
Jan 07, 2019 122.65 125.86 121.15 124.15 1,033,326 +2.02(+1.65%)
Jan 04, 2019 118.53 123.57 118.45 122.13 1,041,600 +5.23(+4.47%)
Jan 03, 2019 117.57 118.31 115.58 116.90 649,838 -1.70(-1.43%)
Jan 02, 2019 114.94 119.77 114.36 118.60 1,192,433 +1.64(+1.40%)
Dec 31, 2018 118.07 119.49 115.15 116.96 698,800 -0.24(-0.20%)
Dec 28, 2018 118.22 119.31 115.76 117.20 762,100 -0.66(-0.56%)
Dec 27, 2018 115.43 117.86 112.64 117.86 777,471 +0.76(+0.65%)
Dec 26, 2018 111.62 117.20 109.35 117.10 1,005,982 +5.79(+5.20%)
Dec 24, 2018 112.05 114.48 110.79 111.31 540,700 -1.90(-1.68%)
Dec 21, 2018 116.20 118.64 112.82 113.21 1,747,400 -2.29(-1.98%)
Dec 20, 2018 116.34 118.79 114.30 115.50 1,180,598 -1.47(-1.26%)
Dec 19, 2018 118.28 123.82 116.46 116.97 1,226,253 -1.41(-1.19%)
Dec 18, 2018 116.50 119.90 115.93 118.38 1,173,867 +2.63(+2.27%)
Dec 17, 2018 116.48 119.72 115.00 115.75 938,179 -1.23(-1.05%)
Dec 14, 2018 117.08 119.47 116.28 116.98 872,700 -1.22(-1.03%)
Dec 13, 2018 119.53 119.96 117.68 118.20 780,414 -0.71(-0.60%)
Dec 12, 2018 120.71 122.95 118.83 118.91 1,231,430 -0.34(-0.29%)
Dec 11, 2018 122.11 122.68 118.69 119.25 999,409 -0.73(-0.61%)
Dec 10, 2018 120.15 121.37 118.25 119.98 1,233,715 -0.46(-0.38%)
Dec 07, 2018 122.20 122.50 119.12 120.44 1,114,400 -2.57(-2.09%)
Dec 06, 2018 118.34 123.20 116.67 123.01 1,487,602 +1.71(+1.41%)
Dec 04, 2018 125.63 126.86 121.12 121.30 1,091,700 -5.01(-3.97%)
Dec 03, 2018 130.23 130.68 124.67 126.31 1,725,149 -1.75(-1.37%)
Nov 30, 2018 127.34 128.28 126.12 128.06 822,400 +0.68(+0.53%)
Nov 29, 2018 129.85 130.92 126.11 127.38 760,308 -3.51(-2.68%)
Nov 28, 2018 126.29 131.21 122.75 130.89 1,042,008 +4.39(+3.47%)
Nov 27, 2018 128.03 129.45 125.75 126.50 811,823 -2.25(-1.75%)
Nov 26, 2018 128.91 129.91 127.44 128.75 848,522 +1.91(+1.51%)
Nov 23, 2018 125.85 127.91 125.31 126.84 224,500 +0.49(+0.39%)
Nov 21, 2018 126.35 126.35 126.35 0 +1.75(+1.40%)
Nov 20, 2018 122.53 127.48 122.53 124.60 738,717 +0.24(+0.19%)
Nov 19, 2018 123.90 125.16 122.34 124.36 1,171,272 +0.84(+0.68%)
Nov 16, 2018 123.44 124.55 122.38 123.52 657,200 -0.21(-0.17%)
Nov 15, 2018 120.65 124.70 119.09 123.73 1,221,067 +2.32(+1.91%)
Nov 14, 2018 124.51 125.85 121.26 121.41 1,097,417 -1.84(-1.49%)
Nov 13, 2018 122.23 125.96 121.85 123.25 1,070,745 +1.72(+1.42%)
Nov 12, 2018 124.26 125.04 121.35 121.53 887,874 -4.12(-3.28%)
Nov 09, 2018 127.06 128.76 123.83 125.65 981,100 -1.58(-1.24%)
Nov 08, 2018 125.26 128.64 123.52 127.23 1,600,323 +0.84(+0.66%)
Nov 07, 2018 127.99 127.99 124.54 126.39 849,654 -0.16(-0.13%)
Nov 06, 2018 127.62 129.44 125.91 126.55 1,319,773 -1.38(-1.08%)
Nov 05, 2018 131.29 132.22 126.87 127.93 1,185,374 -3.85(-2.92%)
Nov 02, 2018 132.41 133.29 128.54 131.78 1,641,100 +0.07(+0.05%)
Nov 01, 2018 125.43 132.73 124.91 131.71 2,452,605 +6.98(+5.60%)
Oct 31, 2018 125.42 128.62 123.21 124.73 2,217,441 +0.79(+0.64%)
Oct 30, 2018 116.05 124.14 115.39 123.94 3,092,854 +7.66(+6.59%)
Oct 29, 2018 115.85 119.39 114.89 116.28 5,546,921 +1.25(+1.09%)
Oct 26, 2018 124.06 126.43 113.45 115.03 9,601,700 -36.04(-23.86%)
Oct 25, 2018 148.99 151.79 148.51 151.07 1,777,581 +3.56(+2.41%)
Oct 24, 2018 150.42 153.88 147.28 147.51 1,518,427 -3.70(-2.45%)
Oct 23, 2018 146.30 151.60 143.68 151.21 1,842,728 +2.83(+1.91%)
Oct 22, 2018 150.99 151.23 148.10 148.38 939,154 -1.93(-1.28%)
Oct 19, 2018 152.01 152.48 148.47 150.31 802,100 -1.98(-1.30%)
Oct 18, 2018 155.54 155.99 151.50 152.29 802,760 -3.66(-2.35%)
Oct 17, 2018 155.38 156.75 152.56 155.95 1,042,826 -0.30(-0.19%)
Oct 16, 2018 155.87 156.91 153.61 156.25 1,284,192 +0.92(+0.59%)
Oct 15, 2018 153.92 157.18 153.92 155.33 1,517,552 -0.79(-0.51%)
Oct 12, 2018 159.57 159.57 153.88 156.12 1,325,400 -1.10(-0.70%)
Oct 11, 2018 159.00 161.44 157.16 157.22 843,781 -2.41(-1.51%)
Oct 10, 2018 161.65 162.96 159.39 159.63 1,201,954 -1.04(-0.65%)
Oct 09, 2018 162.01 164.78 160.27 160.67 1,319,243 -8.68(-5.13%)
Oct 08, 2018 168.08 169.59 167.20 169.35 732,789 +1.26(+0.75%)
Oct 05, 2018 171.19 172.43 167.21 168.09 1,212,600 -3.02(-1.76%)
Oct 04, 2018 170.06 171.99 169.87 171.11 754,047 +0.26(+0.15%)
Oct 03, 2018 170.30 172.10 168.13 170.85 1,971,292 +0.82(+0.48%)
Oct 02, 2018 173.05 174.45 169.57 170.03 1,094,217 -3.67(-2.11%)
Oct 01, 2018 175.91 176.74 173.59 173.70 730,356 -1.65(-0.94%)
Sep 28, 2018 179.36 179.74 173.81 175.35 1,023,000 -3.98(-2.22%)
Sep 27, 2018 180.39 180.80 179.09 179.33 780,518 -1.26(-0.70%)
Sep 26, 2018 181.68 182.15 180.39 180.59 860,519 -0.79(-0.44%)
Sep 25, 2018 182.90 183.72 180.98 181.38 723,305 -1.58(-0.86%)
Sep 24, 2018 185.53 186.77 182.61 182.96 936,419 -3.64(-1.95%)
Sep 21, 2018 186.53 187.63 185.95 186.60 899,100 +0.42(+0.23%)
Sep 20, 2018 188.00 188.87 185.50 186.18 1,052,067 -1.15(-0.61%)
Sep 19, 2018 186.68 189.20 185.78 187.33 816,773 +2.06(+1.11%)
Sep 18, 2018 186.58 187.59 184.34 185.27 1,173,340 -1.64(-0.88%)
Sep 17, 2018 187.10 188.83 186.73 186.91 973,132 -0.19(-0.10%)
Sep 14, 2018 186.60 188.03 185.24 187.10 1,021,200 +1.21(+0.65%)
Sep 13, 2018 186.31 186.72 183.26 185.89 1,507,322 +0.33(+0.18%)
Sep 12, 2018 188.02 188.83 183.97 185.56 1,900,141 -4.18(-2.20%)
Sep 11, 2018 189.75 191.68 188.43 189.74 504,610 -0.03(-0.02%)
Sep 10, 2018 190.11 190.88 188.21 189.77 548,351 +1.15(+0.61%)
Sep 07, 2018 189.85 190.94 188.19 188.62 574,200 -2.10(-1.10%)
Sep 06, 2018 190.30 192.45 190.18 190.72 532,600 -0.28(-0.15%)
Sep 05, 2018 189.50 192.34 189.27 191.00 578,638 +0.84(+0.44%)
Sep 04, 2018 191.20 192.26 189.83 190.16 1,020,283 -1.43(-0.75%)
Aug 31, 2018 191.59 191.59 191.59 0 -1.64(-0.85%)
Aug 30, 2018 195.51 195.88 192.36 193.23 521,596 -2.75(-1.40%)
Aug 29, 2018 192.85 196.30 192.00 195.98 699,757 +3.12(+1.62%)
Aug 28, 2018 193.53 193.65 192.13 192.86 413,095 -0.07(-0.04%)
Aug 27, 2018 191.21 194.08 190.24 192.93 497,610 +2.52(+1.32%)
Aug 24, 2018 191.28 191.64 190.12 190.41 715,400 -0.48(-0.25%)
Aug 23, 2018 193.18 193.78 190.69 190.89 685,421 -2.09(-1.08%)
Aug 22, 2018 193.01 194.90 191.57 192.98 707,928 -0.43(-0.22%)
Aug 21, 2018 192.42 193.79 190.27 193.41 669,988 +2.90(+1.52%)
Aug 20, 2018 190.97 192.45 190.15 190.51 669,464 +0.45(+0.24%)
Aug 17, 2018 188.44 191.17 187.87 190.06 690,200 +1.94(+1.03%)
Aug 16, 2018 186.55 189.93 184.91 188.12 1,160,764 +3.04(+1.64%)
Aug 15, 2018 181.48 185.22 180.45 185.08 1,047,112 +3.22(+1.77%)
Aug 14, 2018 181.30 184.11 180.74 181.86 710,168 -0.03(-0.02%)
Aug 13, 2018 182.11 184.16 180.58 181.89 1,159,915 -0.43(-0.24%)
Aug 10, 2018 183.70 185.98 180.71 182.32 1,099,600 -1.97(-1.07%)
Aug 09, 2018 186.44 187.42 183.86 184.29 1,130,693 -1.81(-0.97%)
Aug 08, 2018 186.25 187.75 185.66 186.10 854,315 -0.77(-0.41%)
Aug 07, 2018 187.58 190.04 186.68 186.87 1,032,079 -0.16(-0.09%)
Aug 06, 2018 187.45 188.11 186.35 187.03 1,152,833 +0.42(+0.23%)
Aug 03, 2018 187.09 188.20 185.33 186.61 1,028,500 +0.19(+0.10%)
Aug 02, 2018 187.58 188.72 185.77 186.42 1,464,923 -2.97(-1.57%)
Aug 01, 2018 189.00 191.39 188.36 189.39 1,520,850 +1.03(+0.55%)
Jul 31, 2018 185.70 189.57 184.10 188.36 1,205,612 +3.66(+1.98%)
Jul 30, 2018 182.53 186.89 182.50 184.70 1,804,408 +1.64(+0.90%)
Jul 27, 2018 178.53 185.51 177.43 183.06 3,309,100 +3.75(+2.09%)
Jul 26, 2018 189.11 189.11 177.00 179.31 7,360,423 -38.06(-17.51%)
Jul 25, 2018 219.79 220.33 214.56 217.37 1,992,062 -2.18(-0.99%)
Jul 24, 2018 217.41 220.83 216.34 219.55 1,456,762 +2.27(+1.04%)
Jul 23, 2018 223.18 224.18 216.74 217.28 1,153,293 -6.95(-3.10%)
Jul 20, 2018 221.80 225.06 221.80 224.23 852,527 +0.98(+0.44%)
Jul 19, 2018 224.05 224.34 222.66 223.25 660,057 -1.13(-0.50%)
Jul 18, 2018 224.01 225.61 222.76 224.38 628,615 +0.01(+0.00%)
Jul 17, 2018 221.00 224.71 220.94 224.37 482,755 +2.85(+1.29%)
Jul 16, 2018 223.97 224.34 220.51 221.52 889,996 -2.34(-1.05%)
Jul 13, 2018 223.33 225.66 221.63 223.86 938,529 +0.56(+0.25%)
Jul 12, 2018 225.86 226.31 220.48 223.30 2,168,611 -1.54(-0.68%)
Jul 11, 2018 217.83 228.49 217.70 224.84 2,242,305 +5.77(+2.63%)
Jul 10, 2018 220.78 220.78 217.93 219.07 491,717 -1.77(-0.80%)
Jul 09, 2018 220.01 222.13 218.70 220.84 425,921 +2.10(+0.96%)
Jul 06, 2018 217.96 220.31 217.06 218.74 486,208 +1.28(+0.59%)
Jul 05, 2018 215.27 217.60 214.51 217.46 412,346 +2.43(+1.13%)
Jul 03, 2018 215.03 215.03 215.03 0 +1.17(+0.55%)
Jul 02, 2018 212.38 214.20 211.48 213.86 839,688 -0.41(-0.19%)
Jun 29, 2018 215.81 210.86 214.27 1,150,079 +2.93(+1.39%)
Jun 28, 2018 212.54 212.54 208.87 211.34 874,995 -0.56(-0.26%)
Jun 27, 2018 212.86 214.31 210.43 211.90 1,207,065 -1.60(-0.75%)
Jun 26, 2018 212.51 214.27 211.32 213.50 604,072 +2.00(+0.95%)
Jun 25, 2018 211.87 211.87 209.00 211.50 640,434 -0.37(-0.17%)
Jun 22, 2018 211.06 212.22 208.20 211.87 973,375 +0.96(+0.46%)
Jun 21, 2018 211.42 212.09 209.87 210.91 784,760 +0.20(+0.09%)
Jun 20, 2018 211.22 212.59 209.81 210.71 571,613 +0.12(+0.06%)
Jun 19, 2018 207.85 210.85 207.85 210.59 859,266 +0.44(+0.21%)
Jun 18, 2018 210.96 212.04 209.55 210.15 976,009 -2.86(-1.34%)
Jun 15, 2018 214.11 210.84 213.01 824,345 -1.10(-0.51%)
Jun 14, 2018 210.00 214.64 209.98 214.11 780,779 +4.50(+2.15%)
Jun 13, 2018 214.03 214.48 209.47 209.61 903,274 -4.34(-2.03%)
Jun 12, 2018 210.76 214.20 210.49 213.95 603,571 +2.99(+1.42%)
Jun 11, 2018 210.77 212.64 210.23 210.96 556,150 +0.52(+0.25%)
Jun 08, 2018 207.84 210.67 207.52 210.44 446,363 +2.47(+1.19%)
Jun 07, 2018 205.99 208.22 205.61 207.97 646,528 +2.15(+1.04%)
Jun 06, 2018 205.87 205.82 803,357 +0.02(+0.01%)
Jun 05, 2018 206.97 207.92 205.62 205.80 527,552 -1.04(-0.50%)
Jun 04, 2018 205.54 207.41 203.88 206.84 757,683 +2.49(+1.22%)
Jun 01, 2018 204.53 205.71 203.04 204.35 850,022 +0.31(+0.15%)
May 31, 2018 208.75 208.75 203.87 204.04 860,721 -4.53(-2.17%)
May 30, 2018 210.91 211.32 207.72 208.57 575,460 -2.07(-0.98%)
May 29, 2018 211.41 212.27 208.62 210.64 780,882 -2.72(-1.27%)
May 25, 2018 213.36 213.36 213.36 0 +0.97(+0.46%)
May 24, 2018 214.36 215.54 210.95 212.39 632,453 -2.48(-1.15%)
May 23, 2018 214.66 215.93 213.37 214.87 436,873 -0.22(-0.10%)
May 22, 2018 215.72 217.56 214.70 215.09 778,442 -1.03(-0.48%)
May 21, 2018 216.99 218.82 215.41 216.12 1,111,083 -0.03(-0.01%)
May 18, 2018 212.14 217.24 211.25 216.15 1,838,572 +4.31(+2.03%)
May 17, 2018 210.93 212.59 209.88 211.84 794,382 +1.29(+0.61%)
May 16, 2018 208.30 210.97 206.74 210.55 887,440 +1.57(+0.75%)
May 15, 2018 209.96 210.05 207.87 208.98 885,035 -1.66(-0.79%)
May 14, 2018 213.89 213.89 209.52 210.64 1,502,691 -2.94(-1.38%)
May 11, 2018 211.53 215.47 210.92 213.58 1,221,291 +2.05(+0.97%)
May 10, 2018 212.14 213.18 210.51 211.53 598,093 +1.15(+0.55%)
May 09, 2018 214.01 214.01 209.14 210.38 1,094,899 -3.05(-1.43%)
May 08, 2018 216.11 217.15 211.89 213.43 773,943 -1.98(-0.92%)
May 07, 2018 216.60 218.27 214.50 215.41 579,695 -0.95(-0.44%)
May 04, 2018 213.93 219.39 213.90 216.36 737,701 +0.94(+0.44%)
May 03, 2018 212.33 215.55 211.49 215.42 932,063 +3.11(+1.46%)
May 02, 2018 214.81 216.63 212.02 212.31 961,214 -3.55(-1.64%)
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.