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

Onto Innovation Inc (NY: ONTO )

223.50 -0.47 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2022 86.94 87.78 86.19 86.89 432,952 -0.20(-0.23%)
Mar 30, 2022 90.97 90.97 86.76 87.09 139,366 -4.45(-4.86%)
Mar 29, 2022 90.89 92.76 89.87 91.54 204,407 +2.82(+3.18%)
Mar 28, 2022 88.15 88.88 85.42 88.72 170,963 +0.43(+0.49%)
Mar 25, 2022 89.90 89.90 87.19 88.29 207,994 -1.99(-2.20%)
Mar 24, 2022 87.79 90.40 86.46 90.28 119,201 +3.77(+4.36%)
Mar 23, 2022 87.82 90.00 86.02 86.51 187,204 -3.04(-3.39%)
Mar 22, 2022 89.09 91.31 88.60 89.55 211,351 +0.88(+0.99%)
Mar 21, 2022 90.00 90.97 87.51 88.67 245,866 -1.66(-1.84%)
Mar 18, 2022 86.49 90.48 85.60 90.33 453,836 +3.50(+4.03%)
Mar 17, 2022 84.29 87.28 84.05 86.83 198,090 +1.01(+1.18%)
Mar 16, 2022 79.36 86.10 79.36 85.82 394,205 +7.94(+10.20%)
Mar 15, 2022 75.23 78.13 74.86 77.88 191,687 +2.93(+3.91%)
Mar 14, 2022 77.26 78.42 74.00 74.95 314,716 -2.98(-3.82%)
Mar 11, 2022 81.76 81.91 77.87 77.93 166,305 -2.02(-2.53%)
Mar 10, 2022 78.46 80.28 77.36 79.95 149,997 -0.69(-0.86%)
Mar 09, 2022 79.37 81.32 78.94 80.64 340,885 +3.90(+5.08%)
Mar 08, 2022 74.26 78.83 73.67 76.74 290,562 +2.76(+3.73%)
Mar 07, 2022 79.23 80.75 73.74 73.98 366,939 -4.66(-5.93%)
Mar 04, 2022 83.88 83.88 77.75 78.64 325,730 -6.26(-7.37%)
Mar 03, 2022 87.78 87.84 84.25 84.90 151,370 -2.57(-2.94%)
Mar 02, 2022 84.36 88.07 83.69 87.47 171,131 +4.27(+5.13%)
Mar 01, 2022 86.68 87.63 82.04 83.20 308,581 -3.01(-3.49%)
Feb 28, 2022 87.17 88.58 85.40 86.21 436,110 -1.64(-1.87%)
Feb 25, 2022 86.57 88.80 86.46 87.85 262,199 +1.15(+1.33%)
Feb 24, 2022 78.28 87.06 77.37 86.70 314,333 +4.45(+5.41%)
Feb 23, 2022 85.69 86.81 82.07 82.25 194,496 -2.20(-2.61%)
Feb 22, 2022 84.37 87.23 83.44 84.45 238,631 -1.33(-1.55%)
Feb 18, 2022 85.78 0 -3.21(-3.61%)
Feb 17, 2022 91.05 91.70 88.95 88.99 154,040 -3.08(-3.35%)
Feb 16, 2022 90.21 92.64 89.69 92.07 205,374 +0.99(+1.09%)
Feb 15, 2022 89.20 91.29 88.29 91.08 237,957 +3.95(+4.53%)
Feb 14, 2022 88.11 90.04 86.25 87.13 355,780 -0.43(-0.49%)
Feb 11, 2022 91.58 92.91 86.91 87.56 304,523 -4.31(-4.69%)
Feb 10, 2022 90.16 96.06 90.16 91.87 301,356 -1.17(-1.26%)
Feb 09, 2022 97.32 97.93 90.17 93.04 506,334 -0.05(-0.05%)
Feb 08, 2022 90.00 93.52 90.00 93.09 463,332 +2.67(+2.95%)
Feb 07, 2022 89.97 93.71 89.95 90.42 337,927 +0.37(+0.41%)
Feb 04, 2022 86.96 91.18 85.84 90.05 396,861 +2.20(+2.50%)
Feb 03, 2022 88.86 87.29 87.85 319,313 -5.10(-5.49%)
Feb 02, 2022 95.00 95.74 91.18 92.95 291,971 -0.02(-0.02%)
Feb 01, 2022 92.25 93.69 89.50 92.97 346,668 +1.43(+1.56%)
Jan 31, 2022 84.81 91.63 91.54 392,954 +6.87(+8.11%)
Jan 28, 2022 84.19 84.70 80.02 84.67 723,370 +0.48(+0.57%)
Jan 27, 2022 89.25 89.33 83.74 84.19 419,797 -4.72(-5.31%)
Jan 26, 2022 93.11 94.59 87.84 88.91 401,637 -0.50(-0.56%)
Jan 25, 2022 92.29 93.47 89.25 89.41 370,668 -5.29(-5.59%)
Jan 24, 2022 86.79 95.00 86.24 94.70 512,684 +5.23(+5.85%)
Jan 21, 2022 90.56 94.89 89.35 89.47 683,743 -2.10(-2.29%)
Jan 20, 2022 92.67 96.21 91.31 91.57 386,883 +0.15(+0.16%)
Jan 19, 2022 95.75 97.24 91.06 91.42 423,179 -2.60(-2.77%)
Jan 18, 2022 103.53 103.55 93.99 94.02 467,686 -11.94(-11.27%)
Jan 14, 2022 105.96 0 +10.80(+11.35%)
Jan 13, 2022 99.45 100.98 94.82 95.16 297,498 -2.05(-2.11%)
Jan 12, 2022 95.65 99.65 95.37 97.21 354,819 +2.10(+2.21%)
Jan 11, 2022 92.46 95.48 91.03 95.11 343,573 +2.55(+2.75%)
Jan 10, 2022 93.69 93.69 88.16 92.56 499,806 -2.66(-2.79%)
Jan 07, 2022 98.31 100.92 95.19 95.22 486,581 -3.72(-3.76%)
Jan 06, 2022 96.99 100.00 96.00 98.94 320,549 +1.57(+1.61%)
Jan 05, 2022 102.90 103.70 97.26 97.37 267,172 -5.57(-5.41%)
Jan 04, 2022 103.58 104.25 97.56 102.94 433,442 -0.67(-0.65%)
Jan 03, 2022 102.00 104.41 101.36 103.61 274,036 +2.38(+2.35%)
Dec 31, 2021 101.10 103.34 101.02 101.23 337,380 +0.34(+0.34%)
Dec 30, 2021 101.04 102.81 100.17 100.89 392,049 -0.15(-0.15%)
Dec 29, 2021 99.52 101.27 98.91 101.04 167,300 +1.52(+1.53%)
Dec 28, 2021 102.47 103.77 98.82 99.52 212,395 -2.75(-2.69%)
Dec 27, 2021 99.75 102.73 99.50 102.27 259,093 +3.16(+3.19%)
Dec 23, 2021 97.40 99.55 97.40 99.11 219,485 +2.40(+2.48%)
Dec 22, 2021 93.94 96.76 93.64 96.71 265,622 +2.72(+2.89%)
Dec 21, 2021 92.38 94.11 90.90 93.99 252,515 +3.46(+3.82%)
Dec 20, 2021 90.55 91.80 88.41 90.53 232,083 -1.09(-1.19%)
Dec 17, 2021 89.92 93.56 88.65 91.62 664,816 +0.66(+0.73%)
Dec 16, 2021 96.25 97.00 90.01 90.96 422,004 -5.04(-5.25%)
Dec 15, 2021 92.25 96.05 90.27 96.00 416,367 +4.13(+4.50%)
Dec 14, 2021 90.79 92.72 90.07 91.87 301,297 -0.20(-0.22%)
Dec 13, 2021 92.40 93.25 90.92 92.07 346,673 -0.22(-0.24%)
Dec 10, 2021 95.93 96.34 91.74 92.29 283,270 -3.03(-3.18%)
Dec 09, 2021 96.78 98.48 95.07 95.32 209,215 -2.74(-2.79%)
Dec 08, 2021 98.81 100.00 96.34 98.06 260,985 -0.40(-0.41%)
Dec 07, 2021 95.45 99.64 95.00 98.46 354,165 +5.50(+5.92%)
Dec 06, 2021 93.46 93.57 89.43 92.96 288,882 +0.08(+0.09%)
Dec 03, 2021 94.00 95.53 90.41 92.88 378,582 -0.85(-0.91%)
Dec 02, 2021 92.67 94.45 90.37 93.73 352,646 -0.34(-0.36%)
Dec 01, 2021 96.55 101.26 94.04 94.07 493,347 -0.09(-0.10%)
Nov 30, 2021 94.17 96.06 92.00 94.16 671,700 -0.60(-0.63%)
Nov 29, 2021 92.79 94.94 91.35 94.76 370,688 +4.26(+4.71%)
Nov 26, 2021 90.09 91.14 88.35 90.50 279,489 -2.15(-2.32%)
Nov 24, 2021 90.44 92.73 89.64 92.65 150,277 +1.06(+1.16%)
Nov 23, 2021 88.87 91.70 87.84 91.59 320,129 +1.87(+2.08%)
Nov 22, 2021 90.65 93.65 89.64 89.72 269,072 -0.30(-0.33%)
Nov 19, 2021 89.40 91.14 89.40 90.02 168,098 -0.31(-0.34%)
Nov 18, 2021 91.53 90.32 89.68 90.33 182,147 -0.13(-0.14%)
Nov 17, 2021 90.81 91.25 89.23 90.46 203,642 -0.60(-0.66%)
Nov 16, 2021 87.46 91.50 87.39 91.06 279,474 +2.80(+3.17%)
Nov 15, 2021 90.75 91.27 87.01 88.26 266,753 -1.34(-1.50%)
Nov 12, 2021 88.74 90.24 87.96 89.60 360,787 +1.33(+1.51%)
Nov 11, 2021 87.18 88.41 86.98 88.27 319,988 +1.94(+2.25%)
Nov 10, 2021 88.62 86.33 219,716 -3.58(-3.98%)
Nov 09, 2021 91.14 91.26 88.63 89.91 225,496 -0.59(-0.65%)
Nov 08, 2021 94.05 94.96 90.24 90.50 284,267 -2.31(-2.49%)
Nov 05, 2021 89.87 93.77 89.11 92.81 567,334 +5.30(+6.06%)
Nov 04, 2021 84.34 87.69 84.05 87.51 501,062 +3.22(+3.82%)
Nov 03, 2021 81.40 84.50 81.00 84.29 307,580 +2.79(+3.42%)
Nov 02, 2021 81.00 82.57 80.48 81.50 260,326 +0.78(+0.97%)
Nov 01, 2021 79.24 81.08 79.21 80.72 324,742 +1.51(+1.91%)
Oct 29, 2021 76.91 79.51 76.91 79.21 263,409 +1.22(+1.56%)
Oct 28, 2021 75.29 78.05 74.73 77.99 170,535 +4.15(+5.62%)
Oct 27, 2021 74.23 75.90 73.77 73.84 180,970 -0.74(-0.99%)
Oct 26, 2021 75.00 74.58 141,442 -0.02(-0.03%)
Oct 25, 2021 74.81 75.78 74.52 74.60 141,122 +0.25(+0.34%)
Oct 22, 2021 73.91 75.98 73.91 74.35 112,976 +0.96(+1.31%)
Oct 21, 2021 72.75 73.63 71.83 73.39 227,207 +0.29(+0.40%)
Oct 20, 2021 74.11 74.11 72.72 73.10 136,227 -1.38(-1.85%)
Oct 19, 2021 72.90 74.82 72.84 74.48 82,078 +1.58(+2.17%)
Oct 18, 2021 71.77 73.13 71.09 72.90 138,067 +0.70(+0.97%)
Oct 15, 2021 74.20 74.20 72.13 72.20 160,478 -0.41(-0.56%)
Oct 14, 2021 71.64 72.75 70.93 72.61 133,277 +2.44(+3.48%)
Oct 13, 2021 71.25 72.43 69.82 70.17 177,181 -0.47(-0.67%)
Oct 12, 2021 72.88 72.88 70.22 70.64 150,257 -1.68(-2.32%)
Oct 11, 2021 71.25 73.04 71.25 72.32 95,698 +0.45(+0.63%)
Oct 08, 2021 73.70 73.70 71.63 71.87 77,547 -1.22(-1.67%)
Oct 07, 2021 73.91 74.62 72.89 73.09 212,876 +0.38(+0.52%)
Oct 06, 2021 72.33 73.54 72.10 72.71 153,346 -0.52(-0.71%)
Oct 05, 2021 71.95 73.86 71.55 73.23 169,986 +1.40(+1.95%)
Oct 04, 2021 72.51 72.51 69.51 71.83 282,731 -1.23(-1.68%)
Oct 01, 2021 72.98 73.54 70.51 73.06 267,647 +0.81(+1.12%)
Sep 30, 2021 72.82 74.10 72.09 72.25 292,278 +0.45(+0.63%)
Sep 29, 2021 75.61 75.61 71.26 71.80 279,230 -2.98(-3.99%)
Sep 28, 2021 75.55 76.82 73.93 74.78 190,500 -2.06(-2.68%)
Sep 27, 2021 75.23 77.60 74.36 76.84 249,070 +0.49(+0.64%)
Sep 24, 2021 77.22 77.96 76.22 76.35 215,302 -1.74(-2.23%)
Sep 23, 2021 76.40 78.17 76.21 78.09 210,785 +2.02(+2.66%)
Sep 22, 2021 75.29 76.71 74.38 76.07 260,793 +1.70(+2.29%)
Sep 21, 2021 75.25 75.25 73.13 74.37 167,632 +0.22(+0.30%)
Sep 20, 2021 75.01 75.21 72.90 74.15 357,328 -2.92(-3.79%)
Sep 17, 2021 79.09 79.09 76.57 77.07 508,117 -1.84(-2.33%)
Sep 16, 2021 78.52 79.81 77.66 78.91 229,284 -0.14(-0.18%)
Sep 15, 2021 79.36 79.36 77.77 79.05 248,257 -0.49(-0.62%)
Sep 14, 2021 78.30 79.99 77.50 79.54 247,584 +2.04(+2.63%)
Sep 13, 2021 77.90 78.54 76.31 77.50 172,263 +0.61(+0.79%)
Sep 10, 2021 77.56 78.86 76.86 76.89 242,315 +0.35(+0.46%)
Sep 09, 2021 75.66 76.92 75.15 76.54 216,585 +0.44(+0.58%)
Sep 08, 2021 78.46 78.63 75.50 76.10 325,293 -3.19(-4.02%)
Sep 07, 2021 78.00 79.50 77.74 79.29 187,684 +1.49(+1.92%)
Sep 03, 2021 76.18 77.92 76.18 77.80 218,182 +1.16(+1.51%)
Sep 02, 2021 75.86 76.88 75.07 76.64 202,854 +1.52(+2.02%)
Sep 01, 2021 74.81 75.88 73.79 75.12 207,485 +0.99(+1.34%)
Aug 31, 2021 75.38 75.57 73.48 74.13 211,284 -1.16(-1.54%)
Aug 30, 2021 76.54 77.00 73.77 75.29 183,690 -0.58(-0.76%)
Aug 27, 2021 72.87 76.46 72.87 75.87 403,364 +3.43(+4.73%)
Aug 26, 2021 72.28 73.93 71.72 72.44 208,202 -0.32(-0.44%)
Aug 25, 2021 70.03 72.84 70.03 72.76 294,998 +2.76(+3.94%)
Aug 24, 2021 69.20 70.75 69.20 70.00 194,436 +1.05(+1.52%)
Aug 23, 2021 66.83 69.00 66.83 68.95 153,573 +3.15(+4.79%)
Aug 20, 2021 66.45 67.50 65.00 65.80 199,760 -0.42(-0.63%)
Aug 19, 2021 66.13 67.12 65.63 66.22 243,035 -0.76(-1.13%)
Aug 18, 2021 67.44 68.87 66.98 66.98 195,898 -0.29(-0.43%)
Aug 17, 2021 70.50 70.57 66.74 67.27 348,410 -4.27(-5.97%)
Aug 16, 2021 71.71 72.77 71.19 71.54 286,078 -0.65(-0.90%)
Aug 13, 2021 72.70 73.24 71.71 72.19 249,873 -0.57(-0.78%)
Aug 12, 2021 75.80 75.87 70.93 72.76 465,541 -3.31(-4.35%)
Aug 11, 2021 77.08 78.13 75.25 76.07 323,557 -0.91(-1.18%)
Aug 10, 2021 78.19 78.36 76.12 76.98 212,242 -1.14(-1.46%)
Aug 09, 2021 77.54 79.45 75.59 78.12 536,807 +0.90(+1.17%)
Aug 06, 2021 74.37 77.28 73.02 77.22 1,152,910 +6.10(+8.58%)
Aug 05, 2021 71.54 73.07 70.90 71.12 319,488 +0.13(+0.18%)
Aug 04, 2021 70.72 72.50 70.72 70.99 237,115 +0.02(+0.03%)
Aug 03, 2021 70.90 70.99 69.34 70.97 457,997 +0.45(+0.64%)
Aug 02, 2021 70.75 72.47 69.77 70.52 271,203 +0.44(+0.63%)
Jul 30, 2021 67.69 70.39 67.69 70.08 248,363 +1.90(+2.79%)
Jul 29, 2021 66.94 68.37 66.28 68.18 130,672 +1.14(+1.70%)
Jul 28, 2021 65.30 67.73 64.51 67.04 189,447 +2.56(+3.97%)
Jul 27, 2021 65.84 65.84 62.31 64.48 243,049 -2.19(-3.28%)
Jul 26, 2021 67.66 68.21 66.13 66.67 159,708 -0.53(-0.79%)
Jul 23, 2021 66.61 67.40 65.63 67.20 168,697 +1.02(+1.54%)
Jul 22, 2021 67.37 67.95 65.83 66.18 169,543 -1.45(-2.14%)
Jul 21, 2021 65.54 67.77 65.54 67.63 240,099 +2.73(+4.21%)
Jul 20, 2021 64.27 65.81 63.35 64.90 379,910 +0.94(+1.47%)
Jul 19, 2021 62.17 64.97 62.15 63.96 243,988 +0.27(+0.42%)
Jul 16, 2021 66.95 67.62 63.64 63.69 167,223 -2.41(-3.65%)
Jul 15, 2021 67.64 67.64 65.68 66.10 165,021 -2.05(-3.01%)
Jul 14, 2021 70.62 71.74 67.97 68.15 204,123 -2.18(-3.10%)
Jul 13, 2021 70.91 71.32 70.02 70.33 177,826 -0.91(-1.28%)
Jul 12, 2021 70.11 71.36 69.91 71.24 175,241 +1.18(+1.68%)
Jul 09, 2021 68.83 70.14 67.84 70.06 127,535 +2.07(+3.04%)
Jul 08, 2021 66.65 68.47 65.07 67.99 212,602 -0.69(-1.00%)
Jul 07, 2021 70.48 70.95 68.09 68.68 142,254 -1.36(-1.94%)
Jul 06, 2021 71.74 71.74 68.51 70.04 177,646 -0.99(-1.39%)
Jul 02, 2021 72.67 72.67 70.56 71.03 212,204 -0.97(-1.35%)
Jul 01, 2021 72.78 73.40 71.27 72.00 284,637 -1.04(-1.42%)
Jun 30, 2021 73.21 73.56 72.43 73.04 265,711 -0.42(-0.57%)
Jun 29, 2021 73.48 74.62 73.09 73.46 185,312 -0.11(-0.15%)
Jun 28, 2021 72.32 73.85 72.27 73.57 346,422 +1.45(+2.01%)
Jun 25, 2021 72.01 72.77 71.65 72.12 579,120 +0.30(+0.42%)
Jun 24, 2021 70.35 72.02 70.15 71.82 202,580 +2.31(+3.32%)
Jun 23, 2021 69.46 70.35 69.33 69.51 274,183 +0.15(+0.22%)
Jun 22, 2021 68.63 69.95 68.21 69.36 393,501 +0.05(+0.07%)
Jun 21, 2021 68.62 69.93 67.58 69.31 497,857 +0.74(+1.08%)
Jun 18, 2021 70.52 70.69 68.14 68.57 639,733 -3.30(-4.59%)
Jun 17, 2021 72.96 73.96 71.00 71.87 586,289 -1.45(-1.98%)
Jun 16, 2021 74.20 75.40 72.84 73.32 511,923 -0.94(-1.27%)
Jun 15, 2021 74.69 75.41 73.86 74.26 244,395 -0.54(-0.72%)
Jun 14, 2021 75.00 75.61 74.64 74.80 404,824 -0.18(-0.24%)
Jun 11, 2021 73.50 75.00 73.09 74.98 229,595 +1.37(+1.86%)
Jun 10, 2021 72.78 73.89 72.06 73.61 177,014 +0.98(+1.35%)
Jun 09, 2021 72.41 74.24 71.72 72.63 461,448 +0.79(+1.10%)
Jun 08, 2021 72.29 72.56 70.58 71.84 191,434 +0.39(+0.55%)
Jun 07, 2021 71.55 72.58 71.08 71.45 286,840 -0.52(-0.72%)
Jun 04, 2021 70.07 72.42 69.92 71.97 307,080 +2.36(+3.39%)
Jun 03, 2021 70.04 70.15 68.05 69.61 254,087 -1.36(-1.92%)
Jun 02, 2021 71.69 72.71 70.45 70.97 567,074 -1.09(-1.51%)
Jun 01, 2021 72.50 74.04 71.71 72.06 413,134 +0.29(+0.40%)
May 28, 2021 70.40 72.80 70.11 71.77 318,887 +1.71(+2.44%)
May 27, 2021 68.24 71.00 68.02 70.06 370,385 +1.33(+1.94%)
May 26, 2021 67.89 69.78 67.74 68.73 335,467 +0.84(+1.24%)
May 25, 2021 67.13 68.42 66.37 67.89 392,589 +1.51(+2.27%)
May 24, 2021 64.24 66.81 63.50 66.38 341,176 +2.33(+3.64%)
May 21, 2021 64.58 64.58 63.23 64.05 293,626 +0.08(+0.13%)
May 20, 2021 61.18 63.98 61.12 63.97 358,683 +2.86(+4.68%)
May 19, 2021 56.91 61.56 56.56 61.11 365,880 +2.65(+4.53%)
May 18, 2021 58.79 60.11 58.42 58.46 211,218 +0.16(+0.27%)
May 17, 2021 58.93 59.11 56.92 58.30 379,721 -1.66(-2.77%)
May 14, 2021 59.30 60.19 58.17 59.96 280,152 +1.75(+3.01%)
May 13, 2021 58.22 59.43 57.34 58.21 416,475 +1.38(+2.43%)
May 12, 2021 60.19 61.19 56.59 56.83 418,731 -4.62(-7.52%)
May 11, 2021 59.77 61.85 58.79 61.45 586,506 -0.38(-0.61%)
May 10, 2021 65.47 65.47 61.56 61.83 270,243 -4.58(-6.90%)
May 07, 2021 64.81 66.63 64.46 66.41 265,478 +2.35(+3.67%)
May 06, 2021 63.54 64.08 62.07 64.06 364,401 +0.24(+0.38%)
May 05, 2021 64.70 64.90 62.85 63.82 294,406 -0.23(-0.36%)
May 04, 2021 67.54 67.55 63.43 64.05 366,023 -4.45(-6.50%)
May 03, 2021 69.57 70.45 67.90 68.50 414,196 -0.02(-0.03%)
Apr 30, 2021 66.99 70.49 66.24 68.52 636,900 +2.95(+4.50%)
Apr 29, 2021 69.33 69.43 65.11 65.57 523,695 -3.18(-4.63%)
Apr 28, 2021 69.42 69.64 68.20 68.75 295,872 -1.13(-1.62%)
Apr 27, 2021 71.37 71.46 69.40 69.88 247,622 -1.60(-2.24%)
Apr 26, 2021 70.52 71.92 70.30 71.48 564,894 +1.50(+2.14%)
Apr 23, 2021 68.78 70.60 67.69 69.98 368,300 +1.95(+2.87%)
Apr 22, 2021 69.66 69.97 67.62 68.03 286,717 -1.54(-2.21%)
Apr 21, 2021 68.59 70.15 67.80 69.57 509,396 +1.50(+2.20%)
Apr 20, 2021 69.04 69.64 67.84 68.07 201,587 -1.20(-1.73%)
Apr 19, 2021 70.23 71.00 68.71 69.27 327,786 -1.39(-1.97%)
Apr 16, 2021 71.75 71.99 70.29 70.66 249,300 -0.40(-0.56%)
Apr 15, 2021 70.76 71.30 69.42 71.06 157,120 +1.23(+1.76%)
Apr 14, 2021 70.00 71.14 69.63 69.83 225,140 -0.16(-0.23%)
Apr 13, 2021 71.50 71.62 69.15 69.99 404,512 -1.40(-1.96%)
Apr 12, 2021 70.17 71.47 69.22 71.39 263,300 +0.70(+0.99%)
Apr 09, 2021 71.12 71.21 69.91 70.69 333,000 -0.82(-1.15%)
Apr 08, 2021 72.11 72.28 70.94 71.51 276,067 +0.47(+0.66%)
Apr 07, 2021 71.37 72.33 70.04 71.04 159,471 -0.51(-0.71%)
Apr 06, 2021 71.21 72.55 70.70 71.55 187,419 -0.07(-0.10%)
Apr 05, 2021 70.00 72.08 70.00 71.62 435,624 +1.70(+2.43%)
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.