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

Mercury Sys Inc (NQ: MRCY )

27.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 69.31 70.92 69.31 70.65 345,995 +1.80(+2.61%)
Mar 30, 2021 68.65 69.46 68.07 68.85 241,038 -0.11(-0.16%)
Mar 29, 2021 68.04 69.82 67.90 68.96 344,623 +0.99(+1.46%)
Mar 26, 2021 68.05 68.12 66.32 67.97 519,700 +1.04(+1.55%)
Mar 25, 2021 65.78 67.76 63.76 66.93 423,678 -0.10(-0.15%)
Mar 24, 2021 66.94 68.82 66.94 67.03 377,594 +0.28(+0.42%)
Mar 23, 2021 67.82 68.22 66.41 66.75 310,096 -1.12(-1.65%)
Mar 22, 2021 68.00 69.59 67.63 67.87 314,377 +0.24(+0.35%)
Mar 19, 2021 67.14 69.21 65.72 67.63 1,118,400 +0.53(+0.79%)
Mar 18, 2021 68.67 69.62 66.97 67.10 274,293 -2.10(-3.03%)
Mar 17, 2021 69.15 69.68 68.50 69.20 273,743 +0.10(+0.14%)
Mar 16, 2021 69.17 70.45 68.65 69.10 321,871 -0.76(-1.09%)
Mar 15, 2021 66.88 69.88 66.50 69.86 509,464 +3.61(+5.45%)
Mar 12, 2021 65.75 66.70 64.97 66.25 545,100 +0.40(+0.61%)
Mar 11, 2021 66.42 67.18 65.74 65.85 268,431 -0.05(-0.08%)
Mar 10, 2021 64.41 66.08 63.77 65.90 501,883 +2.51(+3.96%)
Mar 09, 2021 62.02 64.40 61.65 63.39 556,723 +2.13(+3.48%)
Mar 08, 2021 62.80 63.75 61.13 61.26 386,120 -1.28(-2.05%)
Mar 05, 2021 64.13 64.13 59.88 62.54 764,100 -1.00(-1.57%)
Mar 04, 2021 66.01 66.11 62.60 63.54 631,684 -2.62(-3.96%)
Mar 03, 2021 68.20 68.52 66.06 66.16 230,698 -2.02(-2.96%)
Mar 02, 2021 68.69 68.91 67.47 68.18 369,541 +0.00(+0.00%)
Mar 01, 2021 66.68 68.80 65.75 68.18 409,260 +2.82(+4.31%)
Feb 26, 2021 65.58 65.86 63.45 65.36 542,400 -0.21(-0.32%)
Feb 25, 2021 67.45 67.98 65.19 65.57 499,078 -2.68(-3.93%)
Feb 24, 2021 68.15 69.52 67.44 68.25 989,700 +0.15(+0.22%)
Feb 23, 2021 69.95 70.02 68.05 68.10 473,545 -2.63(-3.72%)
Feb 22, 2021 70.69 71.21 70.01 70.73 289,565 -0.11(-0.16%)
Feb 19, 2021 71.82 72.14 70.40 70.84 242,900 -0.52(-0.73%)
Feb 18, 2021 71.54 71.75 70.13 71.36 266,820 -0.41(-0.57%)
Feb 17, 2021 72.17 72.40 71.19 71.77 275,583 -0.74(-1.02%)
Feb 16, 2021 75.34 75.73 72.24 72.51 324,661 -2.44(-3.26%)
Feb 12, 2021 74.46 75.10 73.86 74.95 143,200 +0.06(+0.08%)
Feb 11, 2021 74.46 75.67 74.15 74.89 361,521 +0.40(+0.54%)
Feb 10, 2021 74.61 75.56 73.61 74.49 256,080 -0.42(-0.56%)
Feb 09, 2021 75.43 75.71 74.29 74.91 386,885 -0.09(-0.12%)
Feb 08, 2021 75.05 76.00 74.62 75.00 391,548 +0.08(+0.11%)
Feb 05, 2021 73.57 76.86 73.57 74.92 837,300 +1.72(+2.35%)
Feb 04, 2021 71.32 73.78 70.86 73.20 1,078,994 +2.41(+3.40%)
Feb 03, 2021 76.65 76.65 69.03 70.79 1,520,479 -4.20(-5.60%)
Feb 02, 2021 71.50 75.13 70.96 74.99 783,335 +4.36(+6.17%)
Feb 01, 2021 71.25 71.56 69.84 70.63 626,975 -0.43(-0.61%)
Jan 29, 2021 72.76 73.99 70.80 71.06 323,600 -2.45(-3.33%)
Jan 28, 2021 72.76 74.25 72.02 73.51 470,434 +1.53(+2.13%)
Jan 27, 2021 74.06 74.74 71.31 71.98 302,642 -3.59(-4.75%)
Jan 26, 2021 79.10 79.30 75.28 75.57 249,409 -3.40(-4.31%)
Jan 25, 2021 79.45 80.02 78.64 78.97 493,235 -0.47(-0.59%)
Jan 22, 2021 79.57 80.92 79.25 79.44 272,200 -0.05(-0.06%)
Jan 21, 2021 80.63 81.55 78.75 79.49 486,094 -1.22(-1.51%)
Jan 20, 2021 79.99 81.39 79.59 80.71 341,958 +0.72(+0.90%)
Jan 19, 2021 78.99 80.08 77.77 79.99 482,663 +1.62(+2.07%)
Jan 15, 2021 80.34 82.14 78.02 78.37 382,300 -1.81(-2.26%)
Jan 14, 2021 80.96 84.74 79.89 80.18 818,156 -0.74(-0.91%)
Jan 13, 2021 81.09 81.78 80.27 80.92 303,673 -0.08(-0.10%)
Jan 12, 2021 81.08 82.61 80.85 81.00 396,403 +0.43(+0.53%)
Jan 11, 2021 79.69 81.82 79.69 80.57 585,081 +0.74(+0.93%)
Jan 08, 2021 80.04 81.00 78.91 79.83 472,700 +0.33(+0.42%)
Jan 07, 2021 85.22 85.22 79.47 79.50 973,451 -5.50(-6.47%)
Jan 06, 2021 86.07 86.63 84.24 85.00 385,639 -0.49(-0.57%)
Jan 05, 2021 83.94 85.92 83.53 85.49 314,074 +1.05(+1.24%)
Jan 04, 2021 88.13 88.80 82.85 84.44 349,469 -3.62(-4.11%)
Dec 31, 2020 88.06 88.06 88.06 138,268 +0.38(+0.43%)
Dec 30, 2020 85.59 88.41 85.57 87.68 138,268 +1.55(+1.80%)
Dec 29, 2020 87.57 88.00 85.59 86.13 157,050 -1.41(-1.61%)
Dec 28, 2020 87.25 88.08 83.78 87.54 144,890 +0.90(+1.04%)
Dec 24, 2020 87.71 87.75 86.41 86.64 110,200 -0.95(-1.08%)
Dec 23, 2020 85.67 87.61 85.18 87.59 265,080 +2.53(+2.97%)
Dec 22, 2020 83.29 85.17 83.08 85.06 203,249 +2.02(+2.43%)
Dec 21, 2020 81.94 83.97 81.23 83.04 237,533 +0.04(+0.05%)
Dec 18, 2020 83.72 84.83 81.80 83.00 652,600 -1.32(-1.57%)
Dec 17, 2020 82.42 84.65 81.69 84.32 356,141 +2.24(+2.73%)
Dec 16, 2020 82.76 83.73 80.66 82.08 357,502 +0.24(+0.29%)
Dec 15, 2020 81.00 82.11 79.36 81.84 379,682 +1.74(+2.17%)
Dec 14, 2020 80.23 81.54 79.15 80.10 260,176 -0.26(-0.32%)
Dec 11, 2020 79.23 80.88 79.23 80.36 176,100 +0.47(+0.59%)
Dec 10, 2020 80.55 82.00 79.39 79.89 342,872 -0.56(-0.70%)
Dec 09, 2020 80.35 80.84 77.98 80.45 501,491 -0.20(-0.25%)
Dec 08, 2020 77.50 81.02 77.50 80.65 437,411 +3.40(+4.40%)
Dec 07, 2020 74.00 77.30 73.73 77.25 357,076 +3.06(+4.12%)
Dec 04, 2020 71.76 74.19 71.76 74.19 341,300 +2.16(+3.00%)
Dec 03, 2020 71.70 73.44 71.55 72.03 222,422 +0.31(+0.43%)
Dec 02, 2020 72.16 72.16 70.35 71.72 352,830 -0.83(-1.14%)
Dec 01, 2020 71.48 73.33 71.46 72.55 256,947 +1.33(+1.87%)
Nov 30, 2020 71.10 71.81 70.25 71.22 484,950 +0.36(+0.51%)
Nov 27, 2020 72.05 72.32 70.50 70.86 141,100 -0.99(-1.38%)
Nov 25, 2020 71.72 72.50 70.79 71.85 287,200 +0.26(+0.36%)
Nov 24, 2020 71.10 71.69 70.31 71.59 299,865 +1.32(+1.88%)
Nov 23, 2020 69.62 70.50 68.87 70.27 382,889 +1.01(+1.46%)
Nov 20, 2020 68.77 69.40 68.35 69.26 303,400 +1.09(+1.60%)
Nov 19, 2020 66.91 68.34 66.00 68.17 288,748 +1.07(+1.59%)
Nov 18, 2020 68.98 69.20 66.88 67.10 365,396 -1.57(-2.29%)
Nov 17, 2020 68.01 69.54 67.97 68.67 351,207 -0.05(-0.07%)
Nov 16, 2020 69.70 69.80 67.03 68.72 346,237 -0.35(-0.51%)
Nov 13, 2020 68.58 69.55 68.30 69.07 217,100 +0.74(+1.08%)
Nov 12, 2020 69.23 69.50 67.72 68.33 242,731 -1.07(-1.54%)
Nov 11, 2020 70.69 70.69 68.66 69.40 274,482 -0.53(-0.76%)
Nov 10, 2020 69.05 71.20 68.31 69.93 234,891 +1.25(+1.82%)
Nov 09, 2020 75.00 75.36 68.45 68.68 607,569 -1.15(-1.65%)
Nov 06, 2020 72.26 72.27 69.76 69.83 375,700 -2.07(-2.88%)
Nov 05, 2020 71.36 72.51 70.65 71.90 332,824 +0.91(+1.28%)
Nov 04, 2020 69.97 72.85 68.22 70.99 562,844 -3.24(-4.36%)
Nov 03, 2020 73.03 75.07 72.64 74.23 237,415 +2.26(+3.14%)
Nov 02, 2020 69.80 72.30 69.45 71.97 250,210 +3.09(+4.49%)
Oct 30, 2020 70.90 71.90 68.07 68.88 213,500 -2.15(-3.03%)
Oct 29, 2020 70.16 71.44 70.01 71.03 234,165 +0.49(+0.69%)
Oct 28, 2020 71.76 72.46 70.47 70.54 143,482 -2.47(-3.38%)
Oct 27, 2020 75.01 75.51 72.96 73.01 247,290 -2.15(-2.86%)
Oct 26, 2020 76.44 76.55 74.59 75.16 271,954 -2.05(-2.66%)
Oct 23, 2020 77.67 78.17 76.71 77.21 108,800 -0.14(-0.18%)
Oct 22, 2020 76.58 78.31 76.58 77.35 190,205 +0.86(+1.12%)
Oct 21, 2020 76.23 76.95 75.73 76.49 170,044 +0.37(+0.49%)
Oct 20, 2020 76.80 78.67 76.11 76.12 165,925 -0.34(-0.44%)
Oct 19, 2020 78.07 79.18 76.26 76.46 175,121 -1.64(-2.10%)
Oct 16, 2020 77.49 78.38 77.11 78.10 171,000 +1.21(+1.57%)
Oct 15, 2020 76.48 77.30 76.00 76.89 243,957 -0.32(-0.41%)
Oct 14, 2020 76.81 78.54 76.81 77.21 152,555 +0.32(+0.42%)
Oct 13, 2020 78.19 78.79 76.79 76.89 203,741 -1.81(-2.30%)
Oct 12, 2020 78.82 79.34 78.48 78.70 173,459 +0.19(+0.24%)
Oct 09, 2020 77.23 78.81 77.23 78.51 249,300 +1.74(+2.27%)
Oct 08, 2020 76.27 77.09 74.99 76.77 137,611 +1.15(+1.52%)
Oct 07, 2020 77.33 78.11 75.53 75.62 243,034 -1.12(-1.46%)
Oct 06, 2020 77.55 78.55 76.41 76.74 262,543 -0.43(-0.56%)
Oct 05, 2020 77.53 78.60 76.79 77.17 332,527 +0.07(+0.09%)
Oct 02, 2020 75.00 77.35 74.92 77.10 172,600 +0.53(+0.69%)
Oct 01, 2020 76.92 77.97 76.05 76.57 644,610 -0.89(-1.15%)
Sep 30, 2020 79.17 79.58 76.98 77.46 350,178 -1.13(-1.44%)
Sep 29, 2020 78.08 79.68 77.30 78.59 386,818 -0.02(-0.03%)
Sep 28, 2020 78.39 79.64 78.39 78.61 206,737 +0.75(+0.96%)
Sep 25, 2020 75.61 78.11 75.17 77.86 232,200 +1.86(+2.45%)
Sep 24, 2020 77.23 77.32 74.61 76.00 507,138 -0.99(-1.29%)
Sep 23, 2020 76.74 77.97 76.39 76.99 303,600 +0.20(+0.26%)
Sep 22, 2020 76.36 77.03 75.54 76.79 299,175 +0.59(+0.77%)
Sep 21, 2020 74.32 76.43 73.36 76.20 429,844 +0.93(+1.24%)
Sep 18, 2020 73.83 75.60 73.42 75.27 949,300 +1.36(+1.84%)
Sep 17, 2020 70.97 74.34 70.73 73.91 680,181 +4.36(+6.27%)
Sep 16, 2020 68.06 69.85 67.53 69.55 282,926 +1.89(+2.79%)
Sep 15, 2020 67.45 67.92 66.37 67.66 308,190 +0.16(+0.24%)
Sep 14, 2020 66.65 68.31 66.37 67.50 261,353 +0.85(+1.28%)
Sep 11, 2020 67.11 68.03 66.33 66.65 230,200 -0.39(-0.58%)
Sep 10, 2020 68.81 69.95 66.97 67.04 274,600 -1.77(-2.57%)
Sep 09, 2020 69.32 69.41 68.16 68.81 395,743 +0.03(+0.04%)
Sep 08, 2020 69.64 70.76 68.64 68.78 264,195 -2.20(-3.10%)
Sep 04, 2020 75.35 75.86 70.92 70.98 241,600 -3.71(-4.97%)
Sep 03, 2020 77.73 77.85 74.27 74.69 357,477 -2.94(-3.79%)
Sep 02, 2020 76.64 77.88 76.61 77.63 234,835 +1.08(+1.41%)
Sep 01, 2020 75.57 76.56 74.97 76.55 208,290 +0.81(+1.07%)
Aug 31, 2020 74.55 76.42 74.55 75.74 262,928 +0.74(+0.99%)
Aug 28, 2020 74.81 75.14 74.07 75.00 243,300 +0.61(+0.82%)
Aug 27, 2020 74.63 75.28 74.15 74.39 286,611 -0.24(-0.32%)
Aug 26, 2020 75.68 75.68 74.03 74.63 233,243 -1.08(-1.43%)
Aug 25, 2020 76.36 77.27 75.40 75.71 229,274 -0.58(-0.76%)
Aug 24, 2020 76.38 77.14 75.38 76.29 171,835 +0.41(+0.54%)
Aug 21, 2020 75.85 76.33 75.11 75.88 225,300 +0.05(+0.07%)
Aug 20, 2020 76.35 76.75 75.58 75.83 256,130 -1.32(-1.71%)
Aug 19, 2020 77.16 77.84 76.25 77.15 253,625 +0.38(+0.49%)
Aug 18, 2020 77.58 78.27 76.61 76.77 376,460 -1.09(-1.40%)
Aug 17, 2020 79.89 80.37 77.72 77.86 335,651 -2.03(-2.54%)
Aug 14, 2020 79.32 80.23 79.01 79.89 184,100 +0.24(+0.30%)
Aug 13, 2020 79.45 80.32 79.08 79.65 284,627 -0.05(-0.06%)
Aug 12, 2020 80.13 80.46 79.22 79.70 193,691 +0.23(+0.29%)
Aug 11, 2020 80.12 80.96 79.18 79.47 194,928 +0.28(+0.35%)
Aug 10, 2020 79.28 80.39 78.93 79.19 253,097 -0.08(-0.10%)
Aug 07, 2020 80.58 82.00 78.86 79.27 342,600 +0.21(+0.27%)
Aug 06, 2020 79.01 79.99 77.87 79.06 234,740 +0.21(+0.27%)
Aug 05, 2020 75.01 79.29 73.36 78.85 756,175 +0.41(+0.52%)
Aug 04, 2020 78.76 79.38 78.04 78.44 328,391 -0.40(-0.51%)
Aug 03, 2020 77.70 79.53 76.53 78.84 339,774 +1.41(+1.82%)
Jul 31, 2020 77.63 78.27 76.07 77.43 322,000 -0.14(-0.18%)
Jul 30, 2020 76.00 78.44 75.81 77.57 141,593 +0.45(+0.58%)
Jul 29, 2020 76.02 77.45 75.58 77.12 208,529 +1.65(+2.19%)
Jul 28, 2020 76.56 77.34 75.42 75.47 172,213 -1.00(-1.31%)
Jul 27, 2020 77.11 77.69 75.84 76.47 149,188 -0.75(-0.97%)
Jul 24, 2020 78.49 78.60 76.56 77.22 197,800 -1.59(-2.02%)
Jul 23, 2020 78.53 80.83 78.07 78.81 212,661 +0.16(+0.20%)
Jul 22, 2020 76.85 78.82 76.83 78.65 256,809 +1.65(+2.14%)
Jul 21, 2020 77.28 78.69 76.75 77.00 328,355 +0.56(+0.73%)
Jul 20, 2020 76.38 77.43 75.33 76.44 404,938 -0.04(-0.05%)
Jul 17, 2020 75.13 77.03 75.05 76.48 350,400 +1.74(+2.33%)
Jul 16, 2020 74.25 75.37 74.03 74.74 347,988 +0.01(+0.01%)
Jul 15, 2020 73.79 75.42 72.79 74.73 409,557 +2.37(+3.28%)
Jul 14, 2020 70.89 72.36 70.23 72.36 397,902 +1.63(+2.30%)
Jul 13, 2020 73.62 74.46 70.67 70.73 636,668 -2.38(-3.26%)
Jul 10, 2020 73.46 75.17 72.65 73.11 274,400 -0.34(-0.46%)
Jul 09, 2020 75.91 75.91 72.61 73.45 351,081 -2.89(-3.79%)
Jul 08, 2020 78.94 81.32 76.05 76.34 336,884 -1.83(-2.34%)
Jul 07, 2020 79.00 80.83 78.07 78.17 371,212 -1.63(-2.04%)
Jul 06, 2020 81.68 81.71 79.67 79.80 394,654 -0.47(-0.59%)
Jul 02, 2020 82.82 83.18 80.09 80.27 410,100 -0.96(-1.18%)
Jul 01, 2020 79.24 81.62 78.74 81.23 431,168 +2.57(+3.27%)
Jun 30, 2020 77.83 78.90 76.61 78.66 536,925 +0.62(+0.79%)
Jun 29, 2020 79.61 79.61 76.26 78.04 576,913 -0.43(-0.55%)
Jun 26, 2020 73.39 79.97 73.30 78.47 6,560,900 +4.57(+6.18%)
Jun 25, 2020 72.13 74.18 70.69 73.90 1,016,178 +0.75(+1.03%)
Jun 24, 2020 75.52 76.13 72.50 73.15 544,780 -3.73(-4.85%)
Jun 23, 2020 79.14 79.14 76.28 76.88 526,266 -1.42(-1.81%)
Jun 22, 2020 76.06 78.37 75.13 78.30 568,739 +1.69(+2.21%)
Jun 19, 2020 79.15 79.58 74.80 76.61 1,317,600 -1.57(-2.01%)
Jun 18, 2020 79.99 80.12 77.80 78.18 495,085 -2.50(-3.10%)
Jun 17, 2020 82.34 83.01 79.67 80.68 386,748 -1.40(-1.71%)
Jun 16, 2020 82.97 83.00 80.19 82.08 430,500 +2.54(+3.19%)
Jun 15, 2020 75.46 79.88 74.76 79.54 755,691 +1.69(+2.17%)
Jun 12, 2020 78.92 79.89 74.76 77.85 749,000 +1.06(+1.38%)
Jun 11, 2020 83.11 83.62 76.63 76.79 558,380 -9.28(-10.78%)
Jun 10, 2020 88.65 88.65 83.57 86.07 568,154 -2.10(-2.38%)
Jun 09, 2020 88.76 89.65 87.24 88.17 404,443 -1.48(-1.65%)
Jun 08, 2020 92.36 92.89 89.00 89.65 420,074 -0.89(-0.98%)
Jun 05, 2020 88.98 92.98 87.46 90.54 738,300 +3.47(+3.99%)
Jun 04, 2020 88.04 89.83 86.31 87.07 371,926 -2.25(-2.52%)
Jun 03, 2020 90.20 90.28 88.60 89.32 419,280 +0.24(+0.27%)
Jun 02, 2020 89.30 90.53 87.38 89.08 371,106 +0.71(+0.80%)
Jun 01, 2020 89.55 90.69 88.03 88.37 386,014 -0.98(-1.10%)
May 29, 2020 89.36 90.17 87.45 89.35 568,900 +0.61(+0.69%)
May 28, 2020 90.32 90.55 87.37 88.74 551,681 +0.40(+0.45%)
May 27, 2020 88.50 88.57 85.12 88.34 382,078 +1.47(+1.69%)
May 26, 2020 87.33 87.94 86.05 86.87 328,013 +3.02(+3.60%)
May 22, 2020 86.53 86.91 83.01 83.85 221,100 -2.47(-2.86%)
May 21, 2020 84.78 86.79 83.72 86.32 348,156 +1.91(+2.26%)
May 20, 2020 84.23 86.02 82.76 84.41 301,424 +2.37(+2.89%)
May 19, 2020 84.61 86.03 81.99 82.04 450,810 -3.18(-3.73%)
May 18, 2020 84.57 86.04 83.75 85.22 392,093 +3.60(+4.41%)
May 15, 2020 81.76 83.08 80.90 81.62 377,600 -0.39(-0.48%)
May 14, 2020 82.80 83.54 80.50 82.01 403,213 -2.50(-2.96%)
May 13, 2020 86.48 86.90 84.06 84.51 320,287 -2.30(-2.64%)
May 12, 2020 90.85 91.05 86.80 86.81 300,189 -4.04(-4.45%)
May 11, 2020 88.99 91.77 88.43 90.85 345,727 +0.20(+0.22%)
May 08, 2020 90.01 91.58 89.63 90.65 270,300 +2.48(+2.81%)
May 07, 2020 88.19 89.39 87.25 88.17 239,611 +1.26(+1.45%)
May 06, 2020 87.38 88.65 86.24 86.91 292,292 -0.21(-0.24%)
May 05, 2020 84.23 88.90 83.76 87.12 325,915 +2.84(+3.37%)
May 04, 2020 86.15 86.15 82.35 84.28 401,806 -2.34(-2.70%)
May 01, 2020 85.62 87.53 82.62 86.62 447,200 -2.54(-2.85%)
Apr 30, 2020 90.41 92.17 87.77 89.16 339,454 -3.64(-3.92%)
Apr 29, 2020 93.98 96.29 87.18 92.80 839,704 +7.80(+9.18%)
Apr 28, 2020 87.76 89.98 84.51 85.00 383,756 +0.09(+0.11%)
Apr 27, 2020 83.30 85.73 82.73 84.91 391,075 +2.70(+3.28%)
Apr 24, 2020 80.11 82.65 78.92 82.21 164,000 +2.39(+2.99%)
Apr 23, 2020 79.61 81.56 79.23 79.82 200,121 +0.24(+0.30%)
Apr 22, 2020 77.80 80.18 76.17 79.58 212,874 +3.69(+4.86%)
Apr 21, 2020 75.96 77.97 74.69 75.89 209,540 -2.23(-2.85%)
Apr 20, 2020 79.72 81.29 78.00 78.12 229,465 -3.35(-4.11%)
Apr 17, 2020 78.84 81.99 78.44 81.47 407,800 +5.32(+6.99%)
Apr 16, 2020 74.93 76.52 73.88 76.15 309,297 +1.30(+1.74%)
Apr 15, 2020 75.91 77.11 73.65 74.85 336,692 -3.01(-3.87%)
Apr 14, 2020 78.28 79.22 75.99 77.86 273,459 +2.64(+3.51%)
Apr 13, 2020 74.58 75.56 72.99 75.22 235,980 +0.13(+0.17%)
Apr 09, 2020 77.92 78.13 74.07 75.09 345,000 -0.64(-0.85%)
Apr 08, 2020 73.34 76.39 71.35 75.73 317,340 +3.80(+5.28%)
Apr 07, 2020 75.14 77.05 71.47 71.93 281,124 -2.04(-2.76%)
Apr 06, 2020 71.73 74.47 70.75 73.97 330,767 +5.59(+8.17%)
Apr 03, 2020 68.42 69.49 66.48 68.38 282,500 -0.65(-0.94%)
Apr 02, 2020 67.54 70.29 65.87 69.03 288,645 +0.77(+1.13%)
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.