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

Penumbra Inc (NY: PEN )

205.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 29, 2018 140.35 141.65 137.15 138.15 525,136 -2.15(-1.53%)
Jun 28, 2018 141.85 142.60 134.75 140.30 787,481 -2.40(-1.68%)
Jun 27, 2018 150.20 152.10 141.90 142.70 381,055 -7.50(-4.99%)
Jun 26, 2018 146.10 152.25 145.25 150.20 567,915 +4.70(+3.23%)
Jun 25, 2018 148.20 149.45 144.50 145.50 276,684 -2.70(-1.82%)
Jun 22, 2018 151.45 152.95 147.25 148.20 2,875,313 -2.60(-1.72%)
Jun 21, 2018 155.95 155.95 149.30 150.80 342,474 -3.80(-2.46%)
Jun 20, 2018 153.35 156.00 152.60 154.60 417,280 +1.25(+0.82%)
Jun 19, 2018 155.00 155.55 152.35 153.35 298,313 -2.35(-1.51%)
Jun 18, 2018 154.25 156.00 152.65 155.70 338,356 +0.65(+0.42%)
Jun 15, 2018 156.90 156.90 155.05 496,061 -1.85(-1.18%)
Jun 14, 2018 159.65 160.40 155.15 156.90 613,962 -2.45(-1.54%)
Jun 13, 2018 163.25 163.50 157.35 159.35 278,008 -3.60(-2.21%)
Jun 12, 2018 162.70 163.30 160.45 162.95 261,810 +0.25(+0.15%)
Jun 11, 2018 165.60 166.30 162.55 162.70 204,948 -2.60(-1.57%)
Jun 08, 2018 161.30 165.80 160.95 165.30 273,889 +4.30(+2.67%)
Jun 07, 2018 165.65 165.94 157.00 161.00 243,830 -4.95(-2.98%)
Jun 06, 2018 166.30 165.95 187,715 +1.95(+1.19%)
Jun 05, 2018 164.55 167.20 163.30 164.00 119,415 -1.10(-0.67%)
Jun 04, 2018 166.30 166.90 161.60 165.10 258,950 -0.15(-0.09%)
Jun 01, 2018 162.30 167.35 160.75 165.25 247,199 +4.35(+2.70%)
May 31, 2018 162.85 164.25 159.90 160.90 200,242 +2.05(+1.29%)
May 30, 2018 157.85 162.50 156.85 158.85 266,460 +1.50(+0.95%)
May 29, 2018 155.70 157.50 154.10 157.35 124,691 +0.30(+0.19%)
May 25, 2018 157.05 157.05 157.05 0 +1.05(+0.67%)
May 24, 2018 156.00 157.25 152.00 156.00 208,775 -0.35(-0.22%)
May 23, 2018 154.95 158.45 154.30 156.35 130,489 +0.40(+0.26%)
May 22, 2018 158.35 158.60 154.80 155.95 135,320 -1.65(-1.05%)
May 21, 2018 157.10 159.00 156.60 157.60 200,753 -0.65(-0.41%)
May 18, 2018 155.80 159.35 155.72 158.25 209,241 +2.90(+1.87%)
May 17, 2018 153.40 156.80 152.65 155.35 174,315 +1.50(+0.97%)
May 16, 2018 150.45 154.10 150.10 153.85 272,659 +4.00(+2.67%)
May 15, 2018 149.80 150.85 148.69 149.85 261,128 -0.20(-0.13%)
May 14, 2018 152.75 154.00 149.90 150.05 240,558 -3.30(-2.15%)
May 11, 2018 145.95 153.70 142.25 153.35 663,284 -0.95(-0.62%)
May 10, 2018 152.30 155.50 149.40 154.30 528,938 +2.05(+1.35%)
May 09, 2018 148.65 154.05 141.05 152.25 1,151,869 +16.35(+12.03%)
May 08, 2018 137.35 140.00 134.25 135.90 411,941 -3.20(-2.30%)
May 07, 2018 135.00 140.55 134.75 139.10 331,815 +4.40(+3.27%)
May 04, 2018 132.85 135.45 130.00 134.70 229,496 +0.90(+0.67%)
May 03, 2018 127.70 134.00 125.05 133.80 299,384 +5.30(+4.12%)
May 02, 2018 127.10 129.05 126.35 128.50 184,794 +0.75(+0.59%)
May 01, 2018 125.90 127.95 123.85 127.75 252,522 +3.40(+2.73%)
Apr 30, 2018 125.05 127.35 123.70 124.35 204,860 -2.10(-1.66%)
Apr 27, 2018 124.70 127.95 124.70 126.45 287,330 +1.75(+1.40%)
Apr 26, 2018 121.20 124.70 120.65 124.70 153,364 +4.25(+3.53%)
Apr 25, 2018 117.80 121.55 117.80 120.45 127,378 -0.15(-0.12%)
Apr 24, 2018 123.05 123.88 119.45 120.60 115,684 -2.35(-1.91%)
Apr 23, 2018 125.20 125.35 122.80 122.95 107,396 -1.80(-1.44%)
Apr 20, 2018 125.80 126.67 124.40 124.75 146,777 -0.45(-0.36%)
Apr 19, 2018 127.15 127.15 124.35 125.20 232,554 -0.20(-0.16%)
Apr 18, 2018 125.50 126.75 124.70 125.40 140,956 +0.55(+0.44%)
Apr 17, 2018 123.85 125.10 123.25 124.85 145,586 +1.85(+1.50%)
Apr 16, 2018 123.95 124.39 122.60 123.00 124,074 +0.90(+0.74%)
Apr 13, 2018 124.55 124.55 121.35 122.10 114,812 -2.05(-1.65%)
Apr 12, 2018 122.95 124.55 122.05 124.15 332,345 +1.90(+1.55%)
Apr 11, 2018 122.05 123.65 121.30 122.25 148,306 -0.10(-0.08%)
Apr 10, 2018 122.15 123.30 119.60 122.35 270,853 +1.65(+1.37%)
Apr 09, 2018 121.40 122.55 120.40 120.70 133,372 +0.10(+0.08%)
Apr 06, 2018 121.35 122.30 119.05 120.60 186,049 -1.50(-1.23%)
Apr 05, 2018 119.90 123.10 119.10 122.10 216,248 +3.70(+3.12%)
Apr 04, 2018 114.45 118.90 112.25 118.40 403,545 +5.10(+4.50%)
Apr 03, 2018 112.20 113.80 111.70 113.30 474,065 +1.10(+0.98%)
Apr 02, 2018 114.80 115.50 111.15 112.20 254,009 -3.45(-2.98%)
Mar 29, 2018 115.65 115.65 115.65 0 +1.60(+1.40%)
Mar 28, 2018 116.00 117.35 113.45 114.05 305,624 -1.70(-1.47%)
Mar 27, 2018 120.20 121.35 115.20 115.75 688,454 -4.25(-3.54%)
Mar 26, 2018 121.85 122.95 119.88 120.00 434,123 -0.10(-0.08%)
Mar 23, 2018 123.40 123.72 120.10 120.10 196,029 -2.25(-1.84%)
Mar 22, 2018 125.05 125.70 122.20 122.35 192,815 -3.75(-2.97%)
Mar 21, 2018 124.05 126.70 123.70 126.10 235,594 +2.50(+2.02%)
Mar 20, 2018 121.25 124.35 121.25 123.60 155,773 +2.50(+2.06%)
Mar 19, 2018 124.00 124.00 119.70 121.10 340,533 -3.25(-2.61%)
Mar 16, 2018 125.25 127.40 124.05 124.35 351,091 -0.80(-0.64%)
Mar 15, 2018 122.95 126.00 122.75 125.15 235,339 +2.45(+2.00%)
Mar 14, 2018 124.50 124.85 121.60 122.70 268,778 -0.50(-0.41%)
Mar 13, 2018 122.65 123.65 120.83 123.20 249,563 +2.10(+1.73%)
Mar 12, 2018 119.20 121.35 117.90 121.10 468,510 +2.45(+2.06%)
Mar 09, 2018 119.00 119.10 117.70 118.65 339,728 +0.85(+0.72%)
Mar 08, 2018 118.00 119.00 116.60 117.80 295,330 -0.05(-0.04%)
Mar 07, 2018 118.10 117.85 360,324 +1.90(+1.64%)
Mar 06, 2018 114.30 116.10 113.45 115.95 205,504 +1.70(+1.49%)
Mar 05, 2018 112.55 115.00 111.20 114.25 194,993 +1.30(+1.15%)
Mar 02, 2018 108.40 113.30 107.60 112.95 263,077 +4.50(+4.15%)
Mar 01, 2018 108.00 110.25 106.88 108.45 262,719 +0.25(+0.23%)
Feb 28, 2018 107.05 115.05 106.70 108.20 998,294 +3.90(+3.74%)
Feb 27, 2018 104.70 106.35 102.55 104.30 278,869 +0.15(+0.14%)
Feb 26, 2018 102.50 104.75 102.45 104.15 218,996 +2.00(+1.96%)
Feb 23, 2018 99.85 102.25 98.60 102.15 115,507 +2.55(+2.56%)
Feb 22, 2018 99.60 90,994 +0.90(+0.91%)
Feb 21, 2018 100.45 101.55 98.50 98.70 239,880 -0.65(-0.65%)
Feb 20, 2018 98.60 100.00 97.70 99.35 131,375 +0.65(+0.66%)
Feb 16, 2018 98.70 98.70 98.70 0 +0.50(+0.51%)
Feb 15, 2018 94.75 98.25 93.75 98.20 124,559 +4.60(+4.91%)
Feb 14, 2018 92.15 94.35 92.15 93.60 155,608 +1.10(+1.19%)
Feb 13, 2018 91.70 93.65 90.05 92.50 163,881 +0.95(+1.04%)
Feb 12, 2018 90.15 92.85 88.80 91.55 176,216 +1.25(+1.38%)
Feb 09, 2018 89.85 91.25 89.15 90.30 296,479 +1.00(+1.12%)
Feb 08, 2018 94.50 94.85 89.20 89.30 218,711 -5.40(-5.70%)
Feb 07, 2018 94.15 95.80 93.16 94.70 177,393 +0.55(+0.58%)
Feb 06, 2018 93.40 96.05 91.80 94.15 268,840 -1.55(-1.62%)
Feb 05, 2018 95.15 97.20 93.95 95.70 185,391 -0.55(-0.57%)
Feb 02, 2018 97.50 98.50 95.55 96.25 280,112 -1.75(-1.79%)
Feb 01, 2018 99.00 99.45 96.90 98.00 141,502 -1.60(-1.61%)
Jan 31, 2018 101.50 102.85 99.10 99.60 179,887 -1.75(-1.73%)
Jan 30, 2018 100.55 101.00 99.45 101.35 187,266 -0.25(-0.25%)
Jan 29, 2018 100.00 101.85 99.75 101.60 132,625 +0.95(+0.94%)
Jan 26, 2018 100.75 101.30 99.25 100.65 388,960 +0.55(+0.55%)
Jan 25, 2018 98.90 101.65 98.55 100.10 228,108 +2.05(+2.09%)
Jan 24, 2018 97.25 99.95 97.25 98.05 528,303 +0.80(+0.82%)
Jan 23, 2018 94.75 97.40 94.22 97.25 294,287 +2.75(+2.91%)
Jan 22, 2018 91.70 94.70 90.75 94.50 154,716 +3.15(+3.45%)
Jan 19, 2018 89.70 91.55 89.60 91.35 216,559 +1.25(+1.39%)
Jan 18, 2018 89.75 90.50 89.10 90.10 299,855 +0.65(+0.73%)
Jan 17, 2018 87.70 89.70 87.43 89.45 161,679 +2.25(+2.58%)
Jan 16, 2018 91.25 91.60 87.10 87.20 358,907 -3.95(-4.33%)
Jan 12, 2018 91.15 91.15 91.15 0 -0.75(-0.82%)
Jan 11, 2018 88.40 92.00 87.60 91.90 181,177 +3.65(+4.14%)
Jan 10, 2018 89.25 89.25 87.15 88.25 202,144 -1.45(-1.62%)
Jan 09, 2018 87.05 90.75 87.05 89.70 445,722 +3.00(+3.46%)
Jan 08, 2018 85.15 86.90 82.55 86.70 741,411 +1.55(+1.82%)
Jan 05, 2018 85.30 88.20 84.00 85.15 525,517 +0.55(+0.65%)
Jan 04, 2018 90.90 92.20 83.25 84.60 1,104,347 -5.95(-6.57%)
Jan 03, 2018 89.40 91.90 89.20 90.55 132,312 +0.20(+0.22%)
Jan 02, 2018 92.90 92.90 89.00 90.35 549,807 -3.75(-3.99%)
Dec 29, 2017 94.10 94.10 94.10 0 -1.45(-1.52%)
Dec 28, 2017 96.80 97.00 95.20 95.55 111,216 -1.10(-1.14%)
Dec 27, 2017 96.50 97.85 96.10 96.65 99,665 +0.30(+0.31%)
Dec 26, 2017 94.85 96.55 94.80 96.35 107,448 +1.25(+1.31%)
Dec 22, 2017 97.20 97.20 94.95 95.10 93,430 -1.70(-1.76%)
Dec 21, 2017 96.90 97.50 96.50 96.80 175,201 -0.05(-0.05%)
Dec 20, 2017 96.20 97.20 96.00 96.85 196,682 +2.45(+2.60%)
Dec 19, 2017 93.65 95.95 93.65 94.40 180,243 +0.70(+0.75%)
Dec 18, 2017 99.55 99.60 93.00 93.70 182,210 -5.00(-5.07%)
Dec 15, 2017 96.05 99.65 96.05 98.70 257,130 +2.95(+3.08%)
Dec 14, 2017 96.30 97.40 95.30 95.75 121,584 -0.35(-0.36%)
Dec 13, 2017 94.75 97.15 93.70 96.10 255,896 +1.20(+1.26%)
Dec 12, 2017 98.35 98.35 91.30 94.90 339,550 -3.95(-4.00%)
Dec 11, 2017 98.55 99.60 97.95 98.85 107,626 +0.35(+0.36%)
Dec 08, 2017 100.85 101.00 97.50 98.50 171,790 +0.00(+0.00%)
Dec 07, 2017 101.95 102.30 100.35 110,676 +0.00(+0.00%)
Dec 06, 2017 99.30 101.60 98.95 100.65 145,004 +1.15(+1.16%)
Dec 05, 2017 100.00 101.75 99.05 99.50 180,004 -0.35(-0.35%)
Dec 04, 2017 107.20 107.20 99.75 99.85 129,872 -6.05(-5.71%)
Dec 01, 2017 105.60 108.85 103.75 105.90 153,080 +0.60(+0.57%)
Nov 30, 2017 105.50 105.80 103.30 105.30 133,077 +0.15(+0.14%)
Nov 29, 2017 105.05 105.50 102.50 105.15 131,985 -0.45(-0.43%)
Nov 28, 2017 102.95 105.60 101.95 105.60 207,352 +2.30(+2.23%)
Nov 27, 2017 104.95 105.15 103.05 103.30 162,139 -1.60(-1.53%)
Nov 24, 2017 105.25 105.25 102.20 104.90 107,074 -0.30(-0.29%)
Nov 22, 2017 107.05 107.80 105.05 105.20 132,916 -2.35(-2.19%)
Nov 21, 2017 106.60 108.00 105.60 107.55 122,217 +1.00(+0.94%)
Nov 20, 2017 104.25 106.60 103.95 106.55 204,786 +2.00(+1.91%)
Nov 17, 2017 103.85 104.60 102.15 104.55 187,703 -0.15(-0.14%)
Nov 16, 2017 105.00 105.90 104.22 104.70 294,292 +0.00(+0.00%)
Nov 15, 2017 107.30 107.30 103.95 104.70 202,110 -2.90(-2.70%)
Nov 14, 2017 108.00 108.80 105.61 107.60 179,432 -1.35(-1.24%)
Nov 13, 2017 106.15 109.20 105.55 108.95 174,941 +2.70(+2.54%)
Nov 10, 2017 114.55 114.55 104.45 106.25 324,665 -9.60(-8.29%)
Nov 09, 2017 112.70 116.35 112.30 115.85 255,879 +2.30(+2.03%)
Nov 08, 2017 104.15 114.60 104.15 113.55 645,365 +9.75(+9.39%)
Nov 07, 2017 104.15 104.75 102.25 103.80 300,973 -0.05(-0.05%)
Nov 06, 2017 101.75 104.05 101.35 103.85 212,759 +2.55(+2.52%)
Nov 03, 2017 99.90 101.45 98.35 101.30 156,031 +1.35(+1.35%)
Nov 02, 2017 99.40 101.00 99.40 99.95 170,963 +0.30(+0.30%)
Nov 01, 2017 99.75 101.20 99.00 99.65 255,579 -0.90(-0.90%)
Oct 31, 2017 99.80 101.15 99.05 100.55 165,414 +1.05(+1.06%)
Oct 30, 2017 99.85 100.30 98.55 99.50 229,201 -1.05(-1.04%)
Oct 27, 2017 97.15 100.60 97.10 100.55 349,018 +3.45(+3.55%)
Oct 26, 2017 96.00 97.80 96.00 97.10 118,817 +0.95(+0.99%)
Oct 25, 2017 94.55 97.20 94.55 96.15 173,463 -0.45(-0.47%)
Oct 24, 2017 95.60 96.95 95.15 96.60 119,036 +1.15(+1.20%)
Oct 23, 2017 96.05 97.65 95.45 95.45 95,435 -0.10(-0.10%)
Oct 20, 2017 95.85 96.20 95.20 95.55 85,309 +0.35(+0.37%)
Oct 19, 2017 94.90 95.60 94.40 95.20 115,919 +0.25(+0.26%)
Oct 18, 2017 93.95 95.60 93.30 94.95 99,183 +1.40(+1.50%)
Oct 17, 2017 92.05 93.95 92.05 93.55 54,464 +1.00(+1.08%)
Oct 16, 2017 92.20 93.20 91.85 92.55 152,104 +0.45(+0.49%)
Oct 13, 2017 91.75 92.55 91.60 92.10 98,921 +0.50(+0.55%)
Oct 12, 2017 91.60 92.25 91.40 91.60 109,044 -0.30(-0.33%)
Oct 11, 2017 91.45 92.50 91.45 91.90 63,712 +0.35(+0.38%)
Oct 10, 2017 93.25 93.25 91.30 91.55 74,862 -1.50(-1.61%)
Oct 09, 2017 94.00 94.65 92.65 93.05 108,736 -1.15(-1.22%)
Oct 06, 2017 92.60 94.20 92.60 94.20 102,304 +1.00(+1.07%)
Oct 05, 2017 92.90 93.55 91.90 93.20 113,227 +0.35(+0.38%)
Oct 04, 2017 91.55 93.00 91.45 92.85 79,116 +1.25(+1.36%)
Oct 03, 2017 91.90 93.10 90.80 91.60 156,000 -0.70(-0.76%)
Oct 02, 2017 90.20 92.40 89.90 92.30 242,284 +2.00(+2.21%)
Sep 29, 2017 89.80 90.40 89.36 90.30 155,725 +0.55(+0.61%)
Sep 28, 2017 89.50 90.00 88.80 89.75 83,915 +0.15(+0.17%)
Sep 27, 2017 87.85 90.00 87.30 89.60 118,568 +2.15(+2.46%)
Sep 26, 2017 87.65 88.20 87.00 87.45 93,328 +0.15(+0.17%)
Sep 25, 2017 88.95 88.95 86.30 87.30 117,777 -1.60(-1.80%)
Sep 22, 2017 89.15 89.90 88.00 88.90 153,383 -0.40(-0.45%)
Sep 21, 2017 90.50 90.50 89.05 89.30 166,165 -0.70(-0.78%)
Sep 20, 2017 89.45 90.00 89.05 90.00 174,674 +0.55(+0.61%)
Sep 19, 2017 88.70 89.55 88.25 89.45 197,123 +0.60(+0.68%)
Sep 18, 2017 88.90 89.00 88.20 88.85 124,304 +0.55(+0.62%)
Sep 15, 2017 88.30 88.75 87.20 88.30 325,276 +0.20(+0.23%)
Sep 14, 2017 86.85 88.20 86.85 88.10 78,031 -0.05(-0.06%)
Sep 13, 2017 88.60 88.75 87.50 88.15 102,391 -0.60(-0.68%)
Sep 12, 2017 87.50 89.65 87.30 88.75 163,079 +0.95(+1.08%)
Sep 11, 2017 89.35 89.75 87.45 87.80 137,144 -0.25(-0.28%)
Sep 08, 2017 86.25 89.95 86.05 88.05 172,930 +1.15(+1.32%)
Sep 07, 2017 86.90 87.50 85.95 86.90 69,279 +0.60(+0.70%)
Sep 06, 2017 88.20 88.20 85.15 86.30 120,112 -1.20(-1.37%)
Sep 05, 2017 88.45 88.90 86.80 87.50 107,207 -0.40(-0.46%)
Sep 01, 2017 86.00 88.00 85.00 87.90 278,902 +1.90(+2.21%)
Aug 31, 2017 85.40 86.05 84.85 86.00 157,270 +1.00(+1.18%)
Aug 30, 2017 85.75 86.25 84.95 85.00 96,311 -0.80(-0.93%)
Aug 29, 2017 85.70 86.50 85.65 85.80 211,183 -0.80(-0.92%)
Aug 28, 2017 86.00 87.15 85.83 86.60 153,757 +0.85(+0.99%)
Aug 25, 2017 85.65 86.00 85.15 85.75 97,936 +0.30(+0.35%)
Aug 24, 2017 85.35 86.00 84.35 85.45 144,918 -0.05(-0.06%)
Aug 23, 2017 84.30 86.05 84.10 85.50 77,040 +0.50(+0.59%)
Aug 22, 2017 84.05 85.35 83.10 85.00 138,325 +1.00(+1.19%)
Aug 21, 2017 83.10 84.10 82.30 84.00 111,033 +0.85(+1.02%)
Aug 18, 2017 83.55 85.85 81.50 83.15 166,693 -1.20(-1.42%)
Aug 17, 2017 85.35 86.00 84.30 84.35 124,740 -1.65(-1.92%)
Aug 16, 2017 85.75 86.95 84.58 86.00 167,975 +0.40(+0.47%)
Aug 15, 2017 86.10 86.85 85.50 85.60 131,270 -0.50(-0.58%)
Aug 14, 2017 87.80 87.85 85.20 86.10 102,378 -0.55(-0.63%)
Aug 11, 2017 86.50 87.80 83.75 86.65 349,052 -1.30(-1.48%)
Aug 10, 2017 87.05 88.20 86.30 87.95 213,981 -0.10(-0.11%)
Aug 09, 2017 81.65 89.10 81.65 88.05 460,464 +3.95(+4.70%)
Aug 08, 2017 82.85 84.50 82.55 84.10 177,597 +0.90(+1.08%)
Aug 07, 2017 79.90 83.50 79.65 83.20 156,517 +2.75(+3.42%)
Aug 04, 2017 80.00 81.00 79.42 80.45 147,546 +0.35(+0.44%)
Aug 03, 2017 79.70 80.95 78.90 80.10 125,267 +0.45(+0.56%)
Aug 02, 2017 81.15 81.15 79.40 79.65 149,407 -1.15(-1.42%)
Aug 01, 2017 81.50 81.90 77.75 80.80 339,753 -0.85(-1.04%)
Jul 31, 2017 84.00 84.45 81.17 81.65 120,136 -2.80(-3.32%)
Jul 28, 2017 83.10 84.70 82.55 84.45 117,627 +0.90(+1.08%)
Jul 27, 2017 85.60 86.00 82.35 83.55 135,741 -1.40(-1.65%)
Jul 26, 2017 85.90 86.80 84.55 84.95 80,870 -0.60(-0.70%)
Jul 25, 2017 84.45 86.15 84.40 85.55 139,979 +1.15(+1.36%)
Jul 24, 2017 81.90 84.70 81.57 84.40 92,965 +2.40(+2.93%)
Jul 21, 2017 86.70 86.87 81.70 82.00 185,611 -2.65(-3.13%)
Jul 20, 2017 86.45 86.45 84.40 84.65 108,307 -1.20(-1.40%)
Jul 19, 2017 86.35 86.75 85.35 85.85 105,003 +0.05(+0.06%)
Jul 18, 2017 86.15 86.75 85.35 85.80 78,191 -0.75(-0.87%)
Jul 17, 2017 86.65 88.00 85.95 86.55 87,833 +0.05(+0.06%)
Jul 14, 2017 86.35 87.10 85.65 86.50 81,965 +1.00(+1.17%)
Jul 13, 2017 87.45 88.95 85.35 85.50 74,344 -1.80(-2.06%)
Jul 12, 2017 88.10 88.35 87.20 87.30 90,838 +0.30(+0.34%)
Jul 11, 2017 86.50 87.35 85.80 87.00 72,876 +0.65(+0.75%)
Jul 10, 2017 88.75 88.85 86.15 86.35 162,661 -2.60(-2.92%)
Jul 07, 2017 87.05 88.95 87.05 88.95 75,730 +2.55(+2.95%)
Jul 06, 2017 87.85 88.15 85.30 86.40 75,872 -2.45(-2.76%)
Jul 05, 2017 87.00 89.80 87.00 88.85 134,725 +1.80(+2.07%)
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.