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

Simpson Manufacturing Company (NY: SSD )

165.92 -1.77 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 109.00 109.78 107.87 109.78 348,030 -0.31(-0.28%)
Apr 29, 2021 110.40 110.54 108.34 110.09 231,249 +0.02(+0.02%)
Apr 28, 2021 111.31 111.71 107.99 110.07 245,794 -1.31(-1.18%)
Apr 27, 2021 107.17 111.43 106.29 111.38 316,771 +6.64(+6.34%)
Apr 26, 2021 105.34 105.81 104.37 104.74 130,179 +0.16(+0.15%)
Apr 23, 2021 104.00 105.13 103.06 104.58 138,596 +1.14(+1.10%)
Apr 22, 2021 103.35 104.79 102.31 103.44 192,487 +0.75(+0.73%)
Apr 21, 2021 102.37 103.47 102.13 102.69 189,786 +0.59(+0.58%)
Apr 20, 2021 103.86 105.84 101.34 102.10 135,435 -2.39(-2.28%)
Apr 19, 2021 105.41 105.69 103.66 104.49 152,556 -0.57(-0.54%)
Apr 16, 2021 104.91 105.43 103.96 105.05 258,713 +0.98(+0.95%)
Apr 15, 2021 105.45 105.45 103.63 104.07 108,671 -0.32(-0.31%)
Apr 14, 2021 104.13 105.30 104.13 104.39 95,065 +0.35(+0.34%)
Apr 13, 2021 105.52 105.61 103.08 104.04 136,038 -0.45(-0.43%)
Apr 12, 2021 103.46 104.82 102.84 104.49 93,847 +1.02(+0.99%)
Apr 09, 2021 102.47 103.77 102.10 103.46 98,557 +1.55(+1.52%)
Apr 08, 2021 101.92 102.37 100.24 101.92 132,695 +0.11(+0.11%)
Apr 07, 2021 103.19 103.80 101.73 101.81 111,609 -1.62(-1.56%)
Apr 06, 2021 103.23 104.47 102.28 103.42 132,255 +0.62(+0.61%)
Apr 05, 2021 103.34 103.68 102.01 102.80 164,894 +0.19(+0.18%)
Apr 01, 2021 100.81 102.67 100.30 102.62 168,984 +1.58(+1.56%)
Mar 31, 2021 100.99 101.81 99.57 101.04 271,905 +0.55(+0.54%)
Mar 30, 2021 98.34 100.58 97.71 100.49 237,607 +1.85(+1.87%)
Mar 29, 2021 100.89 102.76 98.56 98.65 218,246 -2.55(-2.52%)
Mar 26, 2021 100.62 101.45 99.62 101.19 216,486 +1.78(+1.79%)
Mar 25, 2021 97.38 99.80 95.93 99.41 135,406 +1.44(+1.47%)
Mar 24, 2021 99.84 101.65 97.83 97.98 152,420 -0.37(-0.38%)
Mar 23, 2021 100.49 100.49 97.93 98.35 237,177 -2.15(-2.14%)
Mar 22, 2021 101.91 102.28 99.73 100.49 141,112 -1.37(-1.34%)
Mar 19, 2021 103.46 103.46 101.27 101.86 545,537 -1.48(-1.43%)
Mar 18, 2021 104.77 105.32 103.31 103.34 270,224 -1.51(-1.44%)
Mar 17, 2021 106.56 106.56 103.88 104.85 302,247 -1.35(-1.27%)
Mar 16, 2021 105.20 106.58 104.34 106.20 248,784 +0.69(+0.65%)
Mar 15, 2021 103.03 105.52 102.13 105.51 284,718 +2.02(+1.95%)
Mar 12, 2021 103.49 104.02 102.50 103.49 538,026 +0.31(+0.30%)
Mar 11, 2021 103.99 106.76 102.82 103.17 373,884 -1.71(-1.63%)
Mar 10, 2021 102.19 105.80 101.72 104.89 323,470 +3.25(+3.19%)
Mar 09, 2021 101.76 102.64 100.67 101.64 342,768 +0.20(+0.19%)
Mar 08, 2021 98.63 102.61 98.00 101.44 218,879 +3.89(+3.98%)
Mar 05, 2021 97.19 97.71 95.19 97.56 566,939 +1.59(+1.66%)
Mar 04, 2021 96.06 96.69 94.07 95.96 473,994 +0.34(+0.36%)
Mar 03, 2021 96.25 97.13 95.46 95.62 222,401 +0.21(+0.22%)
Mar 02, 2021 96.97 96.97 94.40 95.41 436,382 -1.80(-1.85%)
Mar 01, 2021 96.46 97.70 95.80 97.21 146,810 +2.49(+2.63%)
Feb 26, 2021 95.75 96.51 94.55 94.72 288,305 -0.70(-0.73%)
Feb 25, 2021 96.19 96.91 95.32 95.42 352,177 -1.19(-1.23%)
Feb 24, 2021 96.28 96.88 95.20 96.61 164,819 +0.79(+0.82%)
Feb 23, 2021 94.59 96.42 93.61 95.82 269,257 +1.22(+1.29%)
Feb 22, 2021 94.40 96.36 93.42 94.59 382,799 -0.48(-0.50%)
Feb 19, 2021 94.32 95.70 94.32 95.07 245,193 +1.25(+1.34%)
Feb 18, 2021 93.44 94.55 92.97 93.82 368,158 +0.32(+0.34%)
Feb 17, 2021 92.44 94.08 92.44 93.50 178,196 -0.11(-0.11%)
Feb 16, 2021 93.16 94.63 92.52 93.60 456,824 +0.76(+0.82%)
Feb 12, 2021 91.35 93.03 91.30 92.84 155,676 +1.24(+1.36%)
Feb 11, 2021 91.08 92.02 90.25 91.60 252,293 +0.73(+0.80%)
Feb 10, 2021 93.32 94.36 90.55 90.87 279,308 -2.33(-2.50%)
Feb 09, 2021 99.39 100.09 91.91 93.20 359,303 -7.44(-7.39%)
Feb 08, 2021 97.98 100.75 97.38 100.64 213,722 +3.29(+3.37%)
Feb 05, 2021 94.27 97.38 94.27 97.35 194,364 +2.94(+3.12%)
Feb 04, 2021 94.24 96.38 94.16 94.41 246,897 +0.20(+0.22%)
Feb 03, 2021 93.27 94.25 92.62 94.20 163,396 +0.47(+0.50%)
Feb 02, 2021 93.67 94.92 92.47 93.74 147,715 +1.15(+1.24%)
Feb 01, 2021 90.49 93.05 89.56 92.59 160,484 +3.18(+3.55%)
Jan 29, 2021 91.65 92.32 89.32 89.41 223,277 -2.61(-2.84%)
Jan 28, 2021 92.15 92.48 91.00 92.03 172,741 +0.89(+0.98%)
Jan 27, 2021 92.07 93.88 89.87 91.13 292,366 -3.22(-3.41%)
Jan 26, 2021 98.00 98.00 94.10 94.35 176,510 -3.11(-3.19%)
Jan 25, 2021 99.48 99.92 96.26 97.46 175,272 -2.61(-2.61%)
Jan 22, 2021 98.59 100.22 97.32 100.08 173,271 +0.20(+0.20%)
Jan 21, 2021 101.56 102.91 99.64 99.87 185,492 -1.51(-1.49%)
Jan 20, 2021 99.86 102.47 99.60 101.38 257,357 +1.84(+1.84%)
Jan 19, 2021 97.43 99.61 97.43 99.54 308,069 +2.85(+2.94%)
Jan 15, 2021 97.11 97.20 94.56 96.69 318,041 -1.44(-1.47%)
Jan 14, 2021 99.60 99.60 97.88 98.13 164,080 -0.61(-0.62%)
Jan 13, 2021 99.70 99.70 98.03 98.74 151,431 -0.76(-0.76%)
Jan 12, 2021 98.54 99.78 98.34 99.50 122,189 +1.31(+1.34%)
Jan 11, 2021 96.13 98.70 96.13 98.19 231,315 +1.13(+1.16%)
Jan 08, 2021 97.65 98.51 96.03 97.06 193,849 -0.59(-0.61%)
Jan 07, 2021 95.72 98.11 95.20 97.66 180,443 +2.15(+2.25%)
Jan 06, 2021 92.92 96.26 92.10 95.51 451,194 +4.26(+4.67%)
Jan 05, 2021 89.80 91.95 89.78 91.25 381,274 +1.46(+1.63%)
Jan 04, 2021 91.32 92.75 88.47 89.79 271,098 -0.81(-0.90%)
Dec 31, 2020 90.60 90.60 90.60 118,940 +0.63(+0.70%)
Dec 30, 2020 89.78 90.93 89.61 89.97 118,940 +0.78(+0.87%)
Dec 29, 2020 90.60 90.60 88.47 89.19 150,078 -1.02(-1.13%)
Dec 28, 2020 91.04 91.48 90.19 90.21 127,664 +0.16(+0.17%)
Dec 24, 2020 90.20 90.27 89.51 90.06 41,670 +0.32(+0.36%)
Dec 23, 2020 90.63 91.02 89.05 89.74 219,345 -0.52(-0.58%)
Dec 22, 2020 89.86 90.58 89.33 90.26 113,922 +0.38(+0.42%)
Dec 21, 2020 88.56 89.89 87.61 89.88 301,362 -0.70(-0.77%)
Dec 18, 2020 90.26 91.59 90.26 90.58 608,348 +0.08(+0.09%)
Dec 17, 2020 89.18 90.68 89.18 90.50 142,951 +1.68(+1.89%)
Dec 16, 2020 90.46 90.83 88.48 88.83 172,925 -0.77(-0.85%)
Dec 15, 2020 88.51 89.66 87.90 89.59 272,083 +1.39(+1.57%)
Dec 14, 2020 88.21 89.18 88.13 88.21 143,411 +0.74(+0.84%)
Dec 11, 2020 85.91 88.06 85.91 87.47 190,405 +0.82(+0.95%)
Dec 10, 2020 87.20 87.44 86.02 86.65 206,042 -1.35(-1.53%)
Dec 09, 2020 88.62 89.16 87.25 87.99 235,748 +0.19(+0.22%)
Dec 08, 2020 87.28 88.15 86.98 87.80 223,605 -0.05(-0.06%)
Dec 07, 2020 87.91 88.72 87.21 87.85 148,553 -0.15(-0.17%)
Dec 04, 2020 87.64 88.69 87.25 87.99 164,206 +0.43(+0.49%)
Dec 03, 2020 87.29 89.06 86.87 87.57 219,180 +0.20(+0.23%)
Dec 02, 2020 89.35 90.09 87.13 87.36 211,738 -2.61(-2.90%)
Dec 01, 2020 90.26 90.83 89.13 89.97 183,054 +0.87(+0.98%)
Nov 30, 2020 90.50 90.55 88.65 89.10 183,577 -1.69(-1.86%)
Nov 27, 2020 90.17 90.85 89.51 90.78 68,591 +0.78(+0.86%)
Nov 25, 2020 91.10 91.10 88.23 90.01 182,669 -1.57(-1.72%)
Nov 24, 2020 93.38 93.66 91.33 91.58 217,316 -0.73(-0.79%)
Nov 23, 2020 91.48 93.09 91.27 92.31 135,541 +1.41(+1.55%)
Nov 20, 2020 91.42 91.42 89.72 90.90 144,299 -1.02(-1.11%)
Nov 19, 2020 90.38 92.09 89.90 91.92 214,072 +0.84(+0.93%)
Nov 18, 2020 93.02 93.31 90.97 91.08 135,280 -1.89(-2.03%)
Nov 17, 2020 91.26 93.24 89.71 92.97 279,368 +0.86(+0.94%)
Nov 16, 2020 90.53 92.11 89.70 92.10 161,754 +2.71(+3.04%)
Nov 13, 2020 88.57 90.49 88.57 89.39 144,918 +1.63(+1.86%)
Nov 12, 2020 88.69 88.98 86.48 87.76 246,507 -1.61(-1.80%)
Nov 11, 2020 91.24 91.24 87.40 89.37 188,868 -1.08(-1.19%)
Nov 10, 2020 90.01 91.56 89.54 90.45 285,371 +1.68(+1.89%)
Nov 09, 2020 96.18 98.59 88.54 88.77 299,648 -1.68(-1.85%)
Nov 06, 2020 91.51 91.85 89.66 90.45 121,092 -0.56(-0.62%)
Nov 05, 2020 91.04 93.08 90.64 91.01 205,529 +0.89(+0.99%)
Nov 04, 2020 91.32 91.60 88.66 90.12 159,600 -1.84(-2.00%)
Nov 03, 2020 90.68 92.38 89.24 91.96 255,787 +3.08(+3.47%)
Nov 02, 2020 87.35 89.19 87.31 88.88 247,155 +2.86(+3.33%)
Oct 30, 2020 85.62 87.84 85.17 86.02 430,217 +0.40(+0.46%)
Oct 29, 2020 84.20 85.91 83.57 85.62 326,278 +0.90(+1.06%)
Oct 28, 2020 84.75 86.78 84.25 84.72 341,309 -2.17(-2.50%)
Oct 27, 2020 91.74 93.47 86.29 86.89 553,888 -4.28(-4.69%)
Oct 26, 2020 92.62 93.70 90.36 91.16 248,248 -2.84(-3.02%)
Oct 23, 2020 93.67 94.23 92.65 94.00 200,822 +1.15(+1.24%)
Oct 22, 2020 93.35 93.49 91.46 92.85 247,870 +0.25(+0.27%)
Oct 21, 2020 92.11 93.79 92.03 92.60 363,493 +0.36(+0.39%)
Oct 20, 2020 91.73 93.51 91.53 92.24 240,722 +1.11(+1.21%)
Oct 19, 2020 93.88 94.65 90.82 91.13 189,233 -2.68(-2.85%)
Oct 16, 2020 94.48 96.12 93.76 93.81 248,269 -0.52(-0.56%)
Oct 15, 2020 91.65 94.93 90.31 94.33 350,430 +3.97(+4.39%)
Oct 14, 2020 90.98 91.85 89.75 90.37 143,594 -0.67(-0.73%)
Oct 13, 2020 92.24 92.39 90.98 91.04 211,305 -2.04(-2.19%)
Oct 12, 2020 93.01 93.57 91.65 93.07 190,823 +0.75(+0.81%)
Oct 09, 2020 92.60 92.98 90.84 92.33 201,235 +0.64(+0.70%)
Oct 08, 2020 91.64 92.48 90.49 91.69 335,348 +1.25(+1.38%)
Oct 07, 2020 88.84 91.77 88.84 90.44 581,124 +2.54(+2.89%)
Oct 06, 2020 90.61 91.27 86.43 87.90 9,088,479 -1.49(-1.67%)
Oct 05, 2020 88.79 90.06 88.46 89.39 612,068 +1.53(+1.74%)
Oct 02, 2020 88.88 89.19 87.06 87.86 1,324,689 -6.54(-6.93%)
Oct 01, 2020 94.95 95.60 93.52 94.40 220,068 +0.20(+0.22%)
Sep 30, 2020 94.27 95.72 93.81 94.20 241,638 +0.26(+0.28%)
Sep 29, 2020 93.25 94.75 93.15 93.94 172,031 +0.67(+0.72%)
Sep 28, 2020 91.44 93.70 91.44 93.27 183,408 +2.91(+3.22%)
Sep 25, 2020 89.52 91.25 89.44 90.36 193,131 -0.04(-0.04%)
Sep 24, 2020 90.19 91.63 88.36 90.40 158,996 +0.45(+0.51%)
Sep 23, 2020 91.63 92.34 89.85 89.94 242,823 -1.90(-2.06%)
Sep 22, 2020 89.14 92.01 88.68 91.84 234,574 +3.11(+3.51%)
Sep 21, 2020 92.07 92.14 87.37 88.72 291,957 -5.42(-5.75%)
Sep 18, 2020 97.42 97.63 93.43 94.14 906,830 -2.31(-2.40%)
Sep 17, 2020 97.30 97.52 95.51 96.45 178,359 -2.10(-2.13%)
Sep 16, 2020 98.13 99.52 97.22 98.55 221,969 +1.36(+1.40%)
Sep 15, 2020 97.76 98.52 96.90 97.19 122,773 +0.07(+0.07%)
Sep 14, 2020 96.98 98.09 96.19 97.12 152,372 +1.05(+1.10%)
Sep 11, 2020 96.35 97.04 95.20 96.06 188,996 +0.45(+0.48%)
Sep 10, 2020 95.84 96.26 95.06 95.61 175,315 +0.20(+0.21%)
Sep 09, 2020 94.35 96.23 94.35 95.41 198,342 +1.72(+1.84%)
Sep 08, 2020 91.76 94.99 90.38 93.68 238,901 +1.03(+1.12%)
Sep 04, 2020 94.81 94.95 90.85 92.65 194,372 -0.49(-0.53%)
Sep 03, 2020 97.41 97.53 92.60 93.14 148,567 -4.16(-4.27%)
Sep 02, 2020 97.10 97.75 95.57 97.30 126,921 +0.55(+0.57%)
Sep 01, 2020 94.69 96.87 94.00 96.75 206,658 +1.63(+1.72%)
Aug 31, 2020 96.81 97.61 95.05 95.12 190,366 -2.21(-2.27%)
Aug 28, 2020 96.72 97.54 96.34 97.32 181,655 +0.96(+0.99%)
Aug 27, 2020 97.66 97.66 96.03 96.36 147,535 -0.50(-0.52%)
Aug 26, 2020 96.45 97.29 96.06 96.87 132,236 +0.33(+0.34%)
Aug 25, 2020 96.99 96.99 95.06 96.54 113,702 +0.03(+0.03%)
Aug 24, 2020 97.30 97.30 95.67 96.51 202,761 +0.30(+0.31%)
Aug 21, 2020 94.98 96.29 94.02 96.21 247,411 +0.74(+0.77%)
Aug 20, 2020 96.03 96.90 95.09 95.47 157,919 -1.54(-1.59%)
Aug 19, 2020 97.56 98.18 96.52 97.01 186,375 -0.68(-0.69%)
Aug 18, 2020 99.79 100.47 97.11 97.69 256,832 -2.27(-2.27%)
Aug 17, 2020 99.74 100.91 98.98 99.96 244,893 +0.36(+0.36%)
Aug 14, 2020 98.88 99.99 98.83 99.60 144,745 -0.01(-0.01%)
Aug 13, 2020 98.69 100.18 98.64 99.61 141,232 +0.08(+0.08%)
Aug 12, 2020 99.71 100.42 98.65 99.54 219,461 +0.88(+0.89%)
Aug 11, 2020 99.14 100.42 98.27 98.66 224,365 +0.68(+0.69%)
Aug 10, 2020 96.75 98.78 96.43 97.98 156,945 +1.33(+1.37%)
Aug 07, 2020 96.63 98.56 95.88 96.65 236,865 -0.42(-0.43%)
Aug 06, 2020 97.29 97.55 95.61 97.07 173,323 -0.03(-0.03%)
Aug 05, 2020 96.24 97.13 95.48 97.10 295,845 +1.71(+1.79%)
Aug 04, 2020 95.39 95.57 93.30 95.39 204,259 -0.50(-0.52%)
Aug 03, 2020 94.18 96.26 92.73 95.89 274,553 +2.50(+2.67%)
Jul 31, 2020 93.61 93.63 90.21 93.39 482,933 -0.71(-0.75%)
Jul 30, 2020 91.43 95.36 91.14 94.10 388,041 +1.28(+1.38%)
Jul 29, 2020 88.99 93.07 88.76 92.82 431,266 +4.47(+5.06%)
Jul 28, 2020 85.53 90.59 84.91 88.36 404,099 -2.76(-3.03%)
Jul 27, 2020 87.56 91.33 87.26 91.11 311,702 +3.44(+3.93%)
Jul 24, 2020 87.67 88.07 86.96 87.67 257,233 +0.02(+0.02%)
Jul 23, 2020 86.99 88.38 86.13 87.65 240,907 +0.76(+0.88%)
Jul 22, 2020 84.87 87.14 84.87 86.88 367,287 +1.57(+1.84%)
Jul 21, 2020 85.79 87.28 84.90 85.32 370,794 +0.34(+0.40%)
Jul 20, 2020 84.13 85.91 84.13 84.98 170,770 +0.84(+1.00%)
Jul 17, 2020 84.65 85.23 83.10 84.14 162,115 -0.39(-0.46%)
Jul 16, 2020 84.12 84.68 83.34 84.52 139,837 +0.54(+0.65%)
Jul 15, 2020 82.81 84.50 82.54 83.98 292,710 +3.30(+4.09%)
Jul 14, 2020 78.56 80.71 78.22 80.69 140,698 +2.38(+3.04%)
Jul 13, 2020 79.06 79.46 77.35 78.31 221,398 +0.10(+0.12%)
Jul 10, 2020 76.91 78.35 76.19 78.21 144,435 +1.69(+2.21%)
Jul 09, 2020 78.79 79.15 75.44 76.52 177,248 -2.45(-3.10%)
Jul 08, 2020 77.48 79.01 76.72 78.96 211,499 +1.51(+1.95%)
Jul 07, 2020 78.61 78.85 77.07 77.45 281,423 -1.88(-2.37%)
Jul 06, 2020 81.01 81.17 79.13 79.33 188,494 +0.18(+0.23%)
Jul 02, 2020 80.28 81.34 78.85 79.15 117,243 +0.82(+1.05%)
Jul 01, 2020 81.81 82.13 78.25 78.33 163,213 -3.05(-3.74%)
Jun 30, 2020 79.32 82.15 79.32 81.37 184,149 +1.53(+1.92%)
Jun 29, 2020 78.66 79.96 78.29 79.84 234,422 +2.50(+3.23%)
Jun 26, 2020 77.89 78.90 76.11 77.34 325,531 -1.03(-1.32%)
Jun 25, 2020 76.15 78.50 74.55 78.37 234,449 +1.56(+2.03%)
Jun 24, 2020 79.76 80.05 76.62 76.81 269,901 -4.12(-5.09%)
Jun 23, 2020 81.21 81.22 79.52 80.93 335,860 +0.99(+1.24%)
Jun 22, 2020 78.28 80.03 77.12 79.93 276,988 +0.93(+1.17%)
Jun 19, 2020 81.78 81.78 78.31 79.01 492,547 -2.01(-2.48%)
Jun 18, 2020 80.46 82.00 80.27 81.01 206,624 -0.28(-0.34%)
Jun 17, 2020 83.19 83.19 81.03 81.29 211,680 -1.77(-2.14%)
Jun 16, 2020 83.30 84.10 81.37 83.07 243,483 +2.82(+3.51%)
Jun 15, 2020 74.08 80.91 73.96 80.25 286,579 +3.85(+5.04%)
Jun 12, 2020 78.79 80.67 74.92 76.40 354,144 +0.52(+0.69%)
Jun 11, 2020 80.20 80.45 75.83 75.88 243,074 -7.31(-8.79%)
Jun 10, 2020 84.11 84.40 82.12 83.19 214,122 -1.42(-1.68%)
Jun 09, 2020 83.65 85.65 83.07 84.61 328,409 -0.76(-0.89%)
Jun 08, 2020 90.81 92.26 85.30 85.37 370,140 -4.85(-5.38%)
Jun 05, 2020 88.33 91.26 88.09 90.23 312,053 +4.73(+5.53%)
Jun 04, 2020 83.09 86.45 81.43 85.50 365,562 +1.42(+1.69%)
Jun 03, 2020 80.33 84.57 79.80 84.08 291,681 +5.31(+6.73%)
Jun 02, 2020 78.29 79.61 77.75 78.78 289,303 +1.03(+1.33%)
Jun 01, 2020 78.04 79.03 77.45 77.74 218,035 +0.52(+0.67%)
May 29, 2020 76.76 78.01 75.45 77.22 315,785 -0.53(-0.68%)
May 28, 2020 79.10 79.54 77.28 77.75 340,193 -1.33(-1.68%)
May 27, 2020 76.80 79.23 76.42 79.09 288,860 +3.51(+4.65%)
May 26, 2020 74.71 76.37 74.08 75.57 233,753 +2.99(+4.12%)
May 22, 2020 72.62 73.24 71.41 72.58 138,195 +0.39(+0.53%)
May 21, 2020 71.22 72.88 71.22 72.20 178,115 +0.65(+0.90%)
May 20, 2020 71.02 72.44 70.76 71.55 173,401 +1.84(+2.64%)
May 19, 2020 70.17 71.78 69.64 69.71 301,342 -1.09(-1.54%)
May 18, 2020 69.17 71.34 68.70 70.80 357,358 +4.29(+6.45%)
May 15, 2020 66.12 67.46 65.27 66.51 250,057 +0.30(+0.45%)
May 14, 2020 64.73 66.31 63.18 66.21 233,857 +0.42(+0.65%)
May 13, 2020 66.44 67.87 65.43 65.78 327,957 -1.27(-1.90%)
May 12, 2020 71.56 71.56 66.98 67.06 229,262 -4.45(-6.22%)
May 11, 2020 71.47 72.57 70.55 71.50 280,518 -0.66(-0.91%)
May 08, 2020 70.48 72.26 70.06 72.16 222,169 +3.14(+4.56%)
May 07, 2020 70.16 70.68 68.66 69.02 195,545 +0.00(+0.00%)
May 06, 2020 70.01 70.16 68.46 69.02 261,738 -0.88(-1.26%)
May 05, 2020 68.99 71.04 68.74 69.89 281,337 +2.27(+3.35%)
May 04, 2020 66.84 67.66 66.31 67.63 284,187 -0.31(-0.45%)
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.