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

Mesa Labs Inc (NQ: MLAB )

111.64 -1.16 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 239.70 239.70 229.18 234.70 74,571 -4.76(-1.99%)
Apr 29, 2020 245.56 248.43 238.07 239.46 28,256 +2.78(+1.17%)
Apr 28, 2020 240.24 242.29 232.00 236.68 38,118 -1.22(-0.51%)
Apr 27, 2020 229.77 242.31 227.55 237.90 26,497 +11.78(+5.21%)
Apr 24, 2020 220.32 232.69 217.14 226.12 18,861 +6.78(+3.09%)
Apr 23, 2020 220.30 223.32 212.26 219.34 21,343 -0.47(-0.22%)
Apr 22, 2020 216.76 221.88 215.77 219.82 15,049 +6.60(+3.09%)
Apr 21, 2020 213.99 218.41 205.84 213.22 13,243 -5.50(-2.52%)
Apr 20, 2020 215.21 221.38 215.13 218.72 14,573 +0.38(+0.18%)
Apr 17, 2020 216.95 225.13 210.69 218.34 19,267 +6.32(+2.98%)
Apr 16, 2020 207.15 215.80 206.09 212.02 36,676 +3.88(+1.86%)
Apr 15, 2020 212.87 215.88 206.69 208.14 21,892 -12.74(-5.77%)
Apr 14, 2020 216.33 225.83 210.44 220.88 26,451 +9.24(+4.37%)
Apr 13, 2020 219.94 223.98 207.07 211.64 22,998 -10.60(-4.77%)
Apr 09, 2020 211.23 223.62 207.08 222.24 39,548 +15.09(+7.28%)
Apr 08, 2020 208.32 208.71 201.66 207.16 47,721 +0.05(+0.02%)
Apr 07, 2020 211.13 216.70 200.48 207.11 39,665 -3.22(-1.53%)
Apr 06, 2020 210.86 214.00 207.57 210.33 36,232 +4.20(+2.04%)
Apr 03, 2020 214.28 216.95 205.47 206.13 86,804 -9.86(-4.57%)
Apr 02, 2020 205.11 216.08 199.67 215.99 16,899 +9.91(+4.81%)
Apr 01, 2020 212.26 217.93 204.53 206.08 23,066 -16.87(-7.57%)
Mar 31, 2020 215.68 228.88 208.53 222.95 59,715 +7.14(+3.31%)
Mar 30, 2020 203.14 216.15 198.22 215.81 32,592 +12.69(+6.25%)
Mar 27, 2020 211.61 214.13 196.16 203.12 33,362 -13.96(-6.43%)
Mar 26, 2020 214.10 219.98 202.88 217.09 31,831 +5.20(+2.45%)
Mar 25, 2020 214.42 220.14 192.05 211.89 98,515 -0.91(-0.43%)
Mar 24, 2020 195.26 213.84 195.26 212.80 50,356 +24.75(+13.16%)
Mar 23, 2020 195.49 207.09 182.99 188.04 55,986 -6.57(-3.37%)
Mar 20, 2020 213.42 220.90 191.88 194.61 39,447 -18.32(-8.61%)
Mar 19, 2020 200.15 238.64 194.08 212.93 64,978 +12.75(+6.37%)
Mar 18, 2020 187.58 205.22 179.95 200.18 59,143 +4.24(+2.16%)
Mar 17, 2020 192.72 206.05 179.49 195.94 74,015 +6.11(+3.22%)
Mar 16, 2020 191.45 191.45 179.38 189.83 49,126 -11.26(-5.60%)
Mar 13, 2020 217.12 221.88 191.30 201.09 63,379 -8.95(-4.26%)
Mar 12, 2020 216.95 222.86 206.32 210.04 45,254 -17.74(-7.79%)
Mar 11, 2020 228.68 235.49 221.16 227.78 37,544 -5.48(-2.35%)
Mar 10, 2020 238.11 238.23 222.86 233.27 26,862 +0.55(+0.24%)
Mar 09, 2020 235.41 240.87 230.25 232.72 36,362 -13.13(-5.34%)
Mar 06, 2020 249.88 252.45 241.22 245.85 35,492 -7.78(-3.07%)
Mar 05, 2020 246.21 255.35 241.38 253.63 44,326 +2.29(+0.91%)
Mar 04, 2020 246.43 254.91 243.79 251.34 107,080 +8.91(+3.67%)
Mar 03, 2020 248.12 258.36 239.28 242.44 37,866 -5.41(-2.18%)
Mar 02, 2020 236.47 249.75 236.47 247.85 30,983 +11.88(+5.04%)
Feb 28, 2020 243.18 247.90 231.75 235.97 64,697 -7.61(-3.13%)
Feb 27, 2020 249.15 256.28 243.58 243.58 38,263 -9.57(-3.78%)
Feb 26, 2020 258.63 260.85 252.32 253.15 27,200 -4.07(-1.58%)
Feb 25, 2020 264.37 264.37 253.87 257.22 60,225 -5.91(-2.25%)
Feb 24, 2020 258.20 263.52 257.79 263.13 38,144 -2.44(-0.92%)
Feb 21, 2020 265.64 267.53 260.66 265.57 30,035 -0.22(-0.08%)
Feb 20, 2020 263.13 266.29 262.32 265.79 28,508 +1.97(+0.75%)
Feb 19, 2020 262.80 264.12 261.71 263.82 24,062 +3.79(+1.46%)
Feb 18, 2020 258.88 263.94 256.09 260.04 31,167 +1.99(+0.77%)
Feb 14, 2020 255.25 259.18 252.48 258.05 54,286 +2.06(+0.80%)
Feb 13, 2020 254.44 256.23 253.00 255.99 40,220 +2.10(+0.83%)
Feb 12, 2020 246.40 255.74 246.40 253.89 44,254 +8.60(+3.51%)
Feb 11, 2020 242.61 248.36 242.61 245.28 79,428 -4.33(-1.73%)
Feb 10, 2020 261.46 261.75 246.85 249.61 58,769 -14.71(-5.57%)
Feb 07, 2020 264.71 266.97 262.69 264.32 19,989 -2.01(-0.76%)
Feb 06, 2020 260.70 266.33 259.19 266.33 42,220 +6.23(+2.39%)
Feb 05, 2020 262.03 264.09 259.45 260.11 34,843 +0.04(+0.01%)
Feb 04, 2020 263.71 264.98 256.23 260.07 23,682 -1.09(-0.42%)
Feb 03, 2020 260.29 263.03 257.52 261.16 50,211 +2.52(+0.98%)
Jan 31, 2020 262.59 262.59 258.20 258.64 70,623 -4.58(-1.74%)
Jan 30, 2020 260.85 263.97 255.64 263.22 35,575 +0.94(+0.36%)
Jan 29, 2020 261.19 263.92 256.89 262.28 28,205 +1.70(+0.65%)
Jan 28, 2020 260.95 262.55 252.44 260.58 50,832 +0.12(+0.05%)
Jan 27, 2020 257.22 261.21 253.31 260.46 72,987 -0.70(-0.27%)
Jan 24, 2020 265.88 267.18 259.11 261.16 22,424 -4.19(-1.58%)
Jan 23, 2020 265.68 266.09 260.27 265.35 57,095 -0.74(-0.28%)
Jan 22, 2020 263.34 267.04 261.70 266.09 47,097 +5.32(+2.04%)
Jan 21, 2020 260.43 264.02 260.17 260.77 46,231 -0.94(-0.36%)
Jan 17, 2020 260.37 261.79 257.76 261.70 18,873 +3.17(+1.23%)
Jan 16, 2020 259.88 262.14 255.64 258.53 36,589 +0.38(+0.15%)
Jan 15, 2020 254.86 258.15 254.86 258.15 42,356 +1.80(+0.70%)
Jan 14, 2020 255.20 258.58 252.99 256.35 29,175 +2.09(+0.82%)
Jan 13, 2020 254.04 256.73 249.71 254.26 57,463 +0.09(+0.04%)
Jan 10, 2020 251.31 254.40 250.01 254.16 30,846 +4.44(+1.78%)
Jan 09, 2020 249.35 252.66 248.24 249.73 53,035 +1.47(+0.59%)
Jan 08, 2020 244.61 248.83 244.61 248.26 38,617 +4.20(+1.72%)
Jan 07, 2020 242.54 244.71 239.42 244.06 26,853 +0.97(+0.40%)
Jan 06, 2020 245.03 245.39 241.70 243.09 15,376 -3.29(-1.34%)
Jan 03, 2020 242.69 247.31 242.62 246.38 35,616 +1.00(+0.41%)
Jan 02, 2020 246.49 248.35 241.70 245.38 30,822 -0.40(-0.16%)
Dec 31, 2019 245.98 249.62 244.38 245.79 51,749 -0.80(-0.32%)
Dec 30, 2019 244.31 247.12 241.18 246.58 41,404 +2.85(+1.17%)
Dec 27, 2019 246.69 246.77 241.57 243.74 36,935 -2.84(-1.15%)
Dec 26, 2019 247.71 247.74 245.57 246.57 12,917 -1.28(-0.52%)
Dec 24, 2019 245.90 248.72 244.60 247.86 7,001 +1.89(+0.77%)
Dec 23, 2019 246.33 249.71 244.39 245.96 23,159 +0.70(+0.28%)
Dec 20, 2019 243.84 250.01 243.41 245.26 94,874 +1.90(+0.78%)
Dec 19, 2019 242.32 243.87 241.45 243.36 24,225 +1.91(+0.79%)
Dec 18, 2019 243.77 251.31 239.62 241.45 77,454 -1.66(-0.68%)
Dec 17, 2019 244.91 250.71 242.30 243.10 38,040 -4.32(-1.74%)
Dec 16, 2019 246.46 251.21 246.38 247.42 57,232 +1.51(+0.61%)
Dec 13, 2019 242.16 246.37 239.49 245.91 36,732 +3.34(+1.38%)
Dec 12, 2019 236.39 245.89 236.39 242.57 41,675 +6.48(+2.75%)
Dec 11, 2019 239.28 241.28 227.97 236.09 46,220 -3.49(-1.46%)
Dec 10, 2019 240.73 245.77 238.28 239.58 26,766 -1.27(-0.53%)
Dec 09, 2019 244.16 247.99 239.53 240.85 34,308 -3.66(-1.50%)
Dec 06, 2019 248.44 249.57 242.76 244.50 73,768 -2.12(-0.86%)
Dec 05, 2019 244.80 247.09 241.70 246.62 34,264 +4.93(+2.04%)
Dec 04, 2019 232.38 243.10 232.38 241.70 49,863 +12.60(+5.50%)
Dec 03, 2019 224.91 229.10 221.41 229.09 25,477 +2.23(+0.98%)
Dec 02, 2019 230.45 232.87 221.88 226.86 23,123 -3.86(-1.67%)
Nov 29, 2019 230.34 233.94 228.72 230.73 11,872 -1.06(-0.46%)
Nov 27, 2019 231.23 233.84 228.73 231.79 13,799 +1.60(+0.69%)
Nov 26, 2019 234.86 237.73 228.44 230.19 32,101 -5.15(-2.19%)
Nov 25, 2019 228.48 236.47 226.75 235.35 20,640 +7.55(+3.32%)
Nov 22, 2019 223.89 227.79 220.85 227.79 30,969 +5.02(+2.25%)
Nov 21, 2019 230.47 231.31 222.57 222.77 31,238 -6.06(-2.65%)
Nov 20, 2019 225.42 229.93 223.43 228.83 32,074 +0.72(+0.32%)
Nov 19, 2019 228.38 232.39 225.89 228.11 66,182 -0.40(-0.18%)
Nov 18, 2019 236.42 236.47 223.91 228.51 29,120 -9.29(-3.91%)
Nov 15, 2019 233.66 238.33 233.61 237.80 21,831 +5.46(+2.35%)
Nov 14, 2019 232.36 234.44 228.88 232.34 34,958 +0.08(+0.03%)
Nov 13, 2019 228.68 234.76 228.07 232.26 31,946 +3.00(+1.31%)
Nov 12, 2019 225.29 229.85 223.29 229.26 20,005 +3.75(+1.66%)
Nov 11, 2019 232.01 235.42 223.87 225.51 24,684 -8.48(-3.62%)
Nov 08, 2019 232.86 238.30 230.53 233.99 41,326 -2.22(-0.94%)
Nov 07, 2019 224.55 236.20 220.41 236.20 32,610 +11.53(+5.13%)
Nov 06, 2019 236.26 237.01 218.93 224.67 63,828 -11.94(-5.05%)
Nov 05, 2019 240.51 240.51 234.35 236.61 26,540 -3.69(-1.54%)
Nov 04, 2019 231.49 242.41 231.49 240.30 47,849 +8.84(+3.82%)
Nov 01, 2019 226.53 231.79 225.43 231.46 35,843 +7.16(+3.19%)
Oct 31, 2019 225.94 227.72 222.68 224.30 25,288 -1.93(-0.85%)
Oct 30, 2019 226.02 228.09 224.03 226.23 51,411 +0.21(+0.09%)
Oct 29, 2019 224.45 226.62 218.63 226.02 21,641 +1.51(+0.67%)
Oct 28, 2019 216.22 226.51 216.22 224.51 21,813 +4.82(+2.19%)
Oct 25, 2019 219.05 223.92 218.85 219.70 28,329 +0.47(+0.22%)
Oct 24, 2019 217.06 220.47 214.27 219.22 22,820 +2.91(+1.34%)
Oct 23, 2019 212.13 218.00 211.40 216.32 36,031 +3.81(+1.79%)
Oct 22, 2019 210.38 214.71 207.92 212.51 37,550 +1.80(+0.86%)
Oct 21, 2019 212.85 212.85 207.03 210.71 27,503 +0.73(+0.35%)
Oct 18, 2019 213.90 214.69 206.82 209.98 43,865 -4.30(-2.01%)
Oct 17, 2019 215.25 218.37 210.88 214.28 25,959 +0.07(+0.03%)
Oct 16, 2019 210.72 218.51 204.11 214.21 38,700 +3.56(+1.69%)
Oct 15, 2019 216.66 216.66 209.08 210.65 38,935 -4.62(-2.15%)
Oct 14, 2019 217.51 217.75 212.72 215.26 20,800 -2.38(-1.09%)
Oct 11, 2019 216.35 224.24 213.87 217.65 48,028 +3.95(+1.85%)
Oct 10, 2019 216.77 218.63 209.02 213.70 34,294 -2.75(-1.27%)
Oct 09, 2019 223.87 223.87 214.34 216.45 25,399 -5.14(-2.32%)
Oct 08, 2019 224.33 225.35 218.76 221.59 36,173 -4.38(-1.94%)
Oct 07, 2019 226.23 230.04 225.23 225.97 26,762 -0.43(-0.19%)
Oct 04, 2019 229.19 231.83 224.13 226.40 36,351 -2.55(-1.11%)
Oct 03, 2019 228.71 230.79 226.65 228.95 31,317 -0.19(-0.08%)
Oct 02, 2019 227.75 230.49 225.28 229.14 29,846 +0.25(+0.11%)
Oct 01, 2019 235.81 239.22 228.38 228.90 82,539 -5.27(-2.25%)
Sep 30, 2019 229.50 236.41 229.50 234.16 29,303 +5.51(+2.41%)
Sep 27, 2019 229.50 231.19 225.13 228.65 45,286 +0.24(+0.10%)
Sep 26, 2019 231.56 231.56 221.74 228.41 50,892 -2.89(-1.25%)
Sep 25, 2019 230.68 234.18 228.16 231.31 32,167 +0.79(+0.34%)
Sep 24, 2019 235.83 240.49 223.27 230.52 55,571 -9.49(-3.96%)
Sep 23, 2019 244.99 246.20 237.16 240.01 73,210 -5.74(-2.34%)
Sep 20, 2019 249.63 252.12 242.63 245.76 113,318 -4.23(-1.69%)
Sep 19, 2019 244.62 252.48 244.42 249.99 96,224 +5.63(+2.31%)
Sep 18, 2019 240.20 245.03 239.20 244.36 37,491 +4.23(+1.76%)
Sep 17, 2019 238.33 245.00 238.33 240.12 44,375 -0.17(-0.07%)
Sep 16, 2019 232.47 241.09 230.52 240.29 47,646 +7.09(+3.04%)
Sep 13, 2019 230.37 233.55 227.50 233.20 54,425 +2.95(+1.28%)
Sep 12, 2019 224.22 230.91 222.27 230.25 53,874 +6.40(+2.86%)
Sep 11, 2019 220.59 225.83 218.14 223.84 33,199 +4.22(+1.92%)
Sep 10, 2019 212.82 221.85 209.93 219.63 84,906 +5.49(+2.56%)
Sep 09, 2019 212.07 216.67 210.47 214.14 71,081 +2.21(+1.04%)
Sep 06, 2019 215.75 218.01 211.74 211.94 75,748 -3.79(-1.76%)
Sep 05, 2019 209.16 217.76 209.16 215.73 61,793 +8.21(+3.96%)
Sep 04, 2019 213.44 214.48 205.40 207.51 77,221 -4.57(-2.15%)
Sep 03, 2019 215.67 219.91 210.64 212.08 58,466 -5.79(-2.66%)
Aug 30, 2019 215.17 221.60 214.85 217.88 67,828 +2.28(+1.06%)
Aug 29, 2019 213.86 216.66 213.27 215.60 50,460 +2.73(+1.28%)
Aug 28, 2019 209.89 215.64 209.89 212.87 93,121 +2.56(+1.22%)
Aug 27, 2019 211.64 213.16 205.06 210.31 92,197 +0.03(+0.01%)
Aug 26, 2019 209.47 213.50 205.25 210.28 123,523 +6.88(+3.38%)
Aug 23, 2019 210.77 213.07 202.34 203.41 136,265 -8.84(-4.16%)
Aug 22, 2019 214.75 216.70 210.41 212.24 62,957 -1.59(-0.74%)
Aug 21, 2019 216.13 217.51 212.34 213.83 83,215 -0.95(-0.44%)
Aug 20, 2019 217.32 219.05 214.57 214.78 45,895 -2.95(-1.36%)
Aug 19, 2019 219.07 221.42 216.20 217.73 47,937 +0.74(+0.34%)
Aug 16, 2019 214.82 218.97 214.59 217.00 80,072 +3.07(+1.44%)
Aug 15, 2019 211.81 216.01 210.30 213.93 83,516 +2.59(+1.22%)
Aug 14, 2019 211.13 213.75 205.96 211.34 117,252 -1.96(-0.92%)
Aug 13, 2019 213.67 219.69 212.66 213.29 89,740 -1.19(-0.56%)
Aug 12, 2019 216.62 216.96 209.30 214.49 112,749 -2.39(-1.10%)
Aug 09, 2019 220.54 222.39 213.45 216.88 191,544 -3.24(-1.47%)
Aug 08, 2019 217.00 223.14 207.65 220.12 620,265 +1.63(+0.75%)
Aug 07, 2019 238.16 239.25 207.66 218.48 289,487 -33.84(-13.41%)
Aug 06, 2019 250.57 254.19 246.70 252.32 34,378 -0.22(-0.09%)
Aug 05, 2019 246.06 253.81 244.25 252.54 98,111 +4.05(+1.63%)
Aug 02, 2019 250.94 253.91 239.25 248.49 34,041 -5.70(-2.24%)
Aug 01, 2019 246.23 256.49 245.77 254.19 66,233 +6.50(+2.63%)
Jul 31, 2019 251.92 255.76 238.86 247.68 68,974 -3.28(-1.31%)
Jul 30, 2019 231.65 264.20 231.63 250.96 242,806 +18.64(+8.02%)
Jul 29, 2019 229.57 234.06 229.57 232.32 43,540 +2.90(+1.27%)
Jul 26, 2019 224.62 231.17 222.65 229.41 37,394 +5.60(+2.50%)
Jul 25, 2019 226.49 227.64 222.88 223.81 44,371 -2.59(-1.14%)
Jul 24, 2019 226.69 229.25 223.98 226.40 35,860 -1.61(-0.71%)
Jul 23, 2019 225.79 229.26 225.56 228.02 28,034 +3.00(+1.33%)
Jul 22, 2019 222.05 227.66 221.42 225.02 35,820 +3.54(+1.60%)
Jul 19, 2019 221.30 227.22 218.96 221.47 97,245 +0.17(+0.08%)
Jul 18, 2019 227.34 227.74 221.08 221.31 53,703 -6.12(-2.69%)
Jul 17, 2019 230.35 232.58 227.15 227.43 38,450 -3.15(-1.37%)
Jul 16, 2019 229.58 232.67 226.37 230.58 46,332 +0.59(+0.26%)
Jul 15, 2019 237.19 237.19 227.70 229.99 74,347 -6.69(-2.83%)
Jul 12, 2019 231.36 237.03 230.58 236.68 53,551 +6.36(+2.76%)
Jul 11, 2019 235.29 235.29 230.04 230.32 36,009 -4.14(-1.77%)
Jul 10, 2019 236.00 236.09 234.04 234.46 54,103 +0.32(+0.14%)
Jul 09, 2019 233.61 236.07 232.97 234.14 52,699 -0.07(-0.03%)
Jul 08, 2019 236.51 238.62 233.08 234.21 46,297 -2.81(-1.18%)
Jul 05, 2019 239.42 239.60 233.87 237.01 62,391 -3.05(-1.27%)
Jul 03, 2019 239.43 242.09 237.03 240.06 50,197 +1.69(+0.71%)
Jul 02, 2019 241.41 242.38 235.97 238.37 125,999 -2.02(-0.84%)
Jul 01, 2019 240.62 243.45 235.73 240.39 116,328 -0.07(-0.03%)
Jun 28, 2019 231.16 241.64 228.95 240.46 785,281 +7.00(+3.00%)
Jun 27, 2019 237.24 238.66 231.28 233.46 147,941 -3.07(-1.30%)
Jun 26, 2019 235.67 237.15 231.73 236.53 200,278 +1.72(+0.73%)
Jun 25, 2019 241.99 247.77 234.74 234.81 387,779 +12.26(+5.51%)
Jun 24, 2019 227.62 234.61 220.23 222.55 137,223 -4.79(-2.11%)
Jun 21, 2019 221.32 239.90 215.67 227.34 391,014 +5.36(+2.42%)
Jun 20, 2019 220.83 222.41 215.03 221.97 100,486 +2.84(+1.30%)
Jun 19, 2019 206.66 219.63 206.66 219.13 100,232 +12.72(+6.16%)
Jun 18, 2019 212.37 214.63 203.38 206.42 84,652 -4.44(-2.11%)
Jun 17, 2019 200.08 216.03 200.08 210.85 158,615 +11.68(+5.87%)
Jun 14, 2019 208.21 209.61 198.79 199.17 65,541 -10.28(-4.91%)
Jun 13, 2019 205.90 210.53 205.46 209.46 72,546 +4.28(+2.09%)
Jun 12, 2019 199.19 206.02 198.90 205.18 71,911 +6.51(+3.28%)
Jun 11, 2019 200.81 202.55 198.00 198.66 50,816 -1.64(-0.82%)
Jun 10, 2019 197.86 207.15 194.99 200.31 84,243 +1.97(+0.99%)
Jun 07, 2019 198.53 221.42 197.12 198.34 63,204 +1.01(+0.51%)
Jun 06, 2019 199.58 202.73 196.85 197.32 86,003 -3.30(-1.64%)
Jun 05, 2019 194.02 200.65 192.54 200.62 103,564 +6.74(+3.48%)
Jun 04, 2019 182.50 195.71 180.75 193.88 94,946 +11.38(+6.23%)
Jun 03, 2019 245.53 245.53 178.33 182.50 176,019 -63.21(-25.73%)
May 31, 2019 246.61 246.61 241.19 245.71 40,341 -0.31(-0.13%)
May 30, 2019 247.51 250.64 244.37 246.03 36,766 -1.33(-0.54%)
May 29, 2019 249.51 251.77 243.47 247.35 34,003 -3.23(-1.29%)
May 28, 2019 249.12 252.30 248.01 250.58 64,654 +2.74(+1.11%)
May 24, 2019 247.97 251.77 246.66 247.84 72,701 +1.29(+0.52%)
May 23, 2019 249.80 249.80 243.57 246.55 42,893 -3.53(-1.41%)
May 22, 2019 249.39 253.31 249.09 250.08 45,832 -0.38(-0.15%)
May 21, 2019 248.43 251.01 245.80 250.46 47,795 +7.15(+2.94%)
May 20, 2019 242.81 247.05 242.81 243.31 69,052 -0.59(-0.24%)
May 17, 2019 248.69 251.53 243.57 243.90 34,977 -6.10(-2.44%)
May 16, 2019 243.47 254.61 243.47 250.00 46,446 +6.81(+2.80%)
May 15, 2019 241.44 245.74 239.50 243.19 80,990 +0.88(+0.36%)
May 14, 2019 249.87 249.87 239.44 242.32 73,302 -7.29(-2.92%)
May 13, 2019 247.35 253.87 244.41 249.61 41,284 -1.08(-0.43%)
May 10, 2019 249.92 252.75 245.43 250.69 58,669 -0.11(-0.04%)
May 09, 2019 247.49 253.63 245.38 250.80 28,322 +1.30(+0.52%)
May 08, 2019 253.97 258.92 248.36 249.50 40,900 -4.39(-1.73%)
May 07, 2019 254.13 258.11 250.08 253.88 29,954 -1.82(-0.71%)
May 06, 2019 251.54 257.23 248.57 255.71 35,127 +3.73(+1.48%)
May 03, 2019 238.41 254.47 237.03 251.98 54,805 +14.96(+6.31%)
May 02, 2019 231.77 238.00 231.77 237.02 29,499 +5.34(+2.31%)
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.