Skip to main content

Teradyne Inc (NQ: TER )

139.54 +0.03 (+0.02%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 92.75 93.36 91.10 92.04 2,077,182 -0.53(-0.57%)
Nov 29, 2023 92.41 93.97 92.28 92.57 1,728,149 +1.52(+1.67%)
Nov 28, 2023 91.24 91.79 90.35 91.05 1,065,836 -0.69(-0.75%)
Nov 27, 2023 91.54 92.27 90.94 91.74 820,196 -0.56(-0.61%)
Nov 24, 2023 92.19 92.62 91.96 92.30 473,305 +0.16(+0.17%)
Nov 22, 2023 92.48 93.63 91.67 92.14 1,310,618 +0.68(+0.74%)
Nov 21, 2023 92.46 92.91 90.98 91.46 1,431,730 -1.32(-1.42%)
Nov 20, 2023 92.02 93.06 91.67 92.78 1,671,059 +0.99(+1.08%)
Nov 17, 2023 90.72 91.80 90.29 91.79 1,335,219 +1.35(+1.49%)
Nov 16, 2023 90.95 91.49 90.09 90.45 2,002,083 -0.63(-0.69%)
Nov 15, 2023 90.82 92.16 90.14 91.08 1,376,347 +0.72(+0.79%)
Nov 14, 2023 89.25 90.57 88.86 90.36 2,102,156 +4.02(+4.65%)
Nov 13, 2023 87.15 87.63 85.47 86.34 1,708,769 -1.50(-1.70%)
Nov 10, 2023 85.73 88.18 84.92 87.84 1,804,134 +3.18(+3.76%)
Nov 09, 2023 86.65 86.73 84.39 84.66 2,685,393 -1.45(-1.68%)
Nov 08, 2023 86.69 87.10 85.78 86.10 1,439,033 -0.65(-0.75%)
Nov 07, 2023 87.30 87.68 86.47 86.75 1,288,170 -0.58(-0.66%)
Nov 06, 2023 87.85 88.10 86.36 87.33 1,254,241 -0.09(-0.10%)
Nov 03, 2023 86.86 88.05 86.58 87.42 1,612,009 +1.79(+2.10%)
Nov 02, 2023 83.51 86.45 83.47 85.62 2,285,018 +3.13(+3.79%)
Nov 01, 2023 83.00 83.23 80.81 82.49 2,097,968 -0.51(-0.61%)
Oct 31, 2023 83.12 83.79 82.38 83.00 1,545,178 -0.19(-0.23%)
Oct 30, 2023 83.55 83.93 81.69 83.19 1,661,604 -0.38(-0.45%)
Oct 27, 2023 84.56 84.98 82.49 83.57 2,022,106 -1.28(-1.50%)
Oct 26, 2023 85.12 89.50 84.51 84.85 2,963,916 -2.78(-3.17%)
Oct 25, 2023 90.57 90.83 86.24 87.63 2,731,711 -3.69(-4.04%)
Oct 24, 2023 91.00 91.83 90.15 91.31 1,347,253 +0.69(+0.76%)
Oct 23, 2023 90.71 92.51 90.36 90.63 1,333,276 -0.82(-0.89%)
Oct 20, 2023 92.03 92.92 91.23 91.44 1,268,140 -1.00(-1.08%)
Oct 19, 2023 94.58 94.90 91.97 92.44 1,933,498 -1.34(-1.42%)
Oct 18, 2023 94.31 95.10 92.78 93.78 1,415,448 -2.43(-2.53%)
Oct 17, 2023 94.84 97.11 93.59 96.21 1,545,190 -0.48(-0.49%)
Oct 16, 2023 95.35 96.97 95.11 96.69 1,906,859 +1.40(+1.46%)
Oct 13, 2023 99.18 99.22 94.97 95.29 1,537,746 -3.78(-3.81%)
Oct 12, 2023 99.25 101.14 98.19 99.07 1,139,209 -0.17(-0.17%)
Oct 11, 2023 99.43 100.11 98.21 99.24 994,715 -0.03(-0.03%)
Oct 10, 2023 98.91 100.30 98.68 99.27 1,245,785 +0.54(+0.55%)
Oct 09, 2023 99.07 99.22 97.65 98.73 956,521 -1.61(-1.61%)
Oct 06, 2023 98.44 101.07 97.65 100.34 1,246,257 +1.13(+1.14%)
Oct 05, 2023 99.46 100.62 97.94 99.22 1,073,316 -0.73(-0.73%)
Oct 04, 2023 98.83 100.39 98.02 99.95 1,005,941 +1.70(+1.74%)
Oct 03, 2023 99.78 100.52 97.56 98.24 1,156,099 -2.10(-2.10%)
Oct 02, 2023 100.19 101.30 99.34 100.34 1,362,186 +0.21(+0.21%)
Sep 29, 2023 100.78 101.20 99.94 100.14 1,335,686 +0.78(+0.78%)
Sep 28, 2023 96.08 100.34 95.93 99.36 1,589,008 +3.19(+3.32%)
Sep 27, 2023 96.54 97.03 95.19 96.17 1,858,758 +0.65(+0.68%)
Sep 26, 2023 97.01 97.30 95.21 95.52 1,415,141 -0.61(-0.63%)
Sep 25, 2023 94.69 96.22 95.45 96.13 969,674 +1.04(+1.09%)
Sep 22, 2023 96.30 96.74 94.87 95.09 1,023,126 -0.21(-0.22%)
Sep 21, 2023 95.07 96.34 94.90 95.30 1,492,637 -0.38(-0.40%)
Sep 20, 2023 98.09 98.59 95.60 95.68 1,164,766 -1.79(-1.84%)
Sep 19, 2023 96.36 97.80 95.80 97.47 2,020,786 +1.03(+1.06%)
Sep 18, 2023 94.82 96.63 94.61 96.45 1,243,479 +1.27(+1.33%)
Sep 15, 2023 96.80 97.04 94.58 95.18 3,286,179 -2.46(-2.52%)
Sep 14, 2023 98.61 98.70 97.20 97.64 1,136,910 +0.30(+0.31%)
Sep 13, 2023 96.73 98.52 96.69 97.34 1,626,164 -0.17(-0.17%)
Sep 12, 2023 98.25 99.46 97.47 97.51 1,238,980 -1.07(-1.08%)
Sep 11, 2023 100.67 100.67 97.29 98.58 1,408,700 -0.80(-0.80%)
Sep 08, 2023 99.14 100.22 98.66 99.38 1,672,114 +0.01(+0.01%)
Sep 07, 2023 103.00 103.66 98.50 99.37 3,234,705 -5.87(-5.58%)
Sep 06, 2023 105.68 107.13 104.54 105.24 1,468,391 -1.04(-0.98%)
Sep 05, 2023 107.52 107.63 105.58 106.28 1,372,681 -1.83(-1.70%)
Sep 01, 2023 108.67 108.82 107.24 108.11 626,624 +0.59(+0.55%)
Aug 31, 2023 106.32 108.07 106.32 107.52 1,626,386 +0.61(+0.57%)
Aug 30, 2023 106.50 107.81 105.71 106.91 913,010 +0.00(+0.00%)
Aug 29, 2023 103.33 107.20 103.33 106.91 1,441,999 +2.79(+2.68%)
Aug 28, 2023 104.02 105.17 103.35 104.13 921,664 +0.79(+0.76%)
Aug 25, 2023 102.22 103.91 101.18 103.34 1,342,207 +1.66(+1.64%)
Aug 24, 2023 106.13 106.13 101.40 101.68 1,592,773 -3.20(-3.05%)
Aug 23, 2023 102.18 105.47 102.18 104.87 1,111,973 +2.56(+2.50%)
Aug 22, 2023 103.79 103.85 101.65 102.31 846,919 +0.01(+0.01%)
Aug 21, 2023 100.68 102.64 100.40 102.30 1,256,849 +1.67(+1.66%)
Aug 18, 2023 99.16 101.11 98.97 100.63 1,391,396 +0.44(+0.44%)
Aug 17, 2023 101.18 101.60 99.90 100.19 1,076,556 -0.63(-0.62%)
Aug 16, 2023 101.75 102.64 100.76 100.82 1,410,655 -0.62(-0.61%)
Aug 15, 2023 103.41 103.69 101.25 101.44 1,383,417 -2.86(-2.74%)
Aug 14, 2023 101.30 104.31 100.86 104.30 1,469,117 +3.00(+2.96%)
Aug 11, 2023 103.86 103.94 100.99 101.30 1,780,961 -4.67(-4.41%)
Aug 10, 2023 106.76 108.53 105.83 105.97 1,769,370 -0.06(-0.06%)
Aug 09, 2023 105.74 107.23 104.90 106.03 1,562,817 +0.21(+0.20%)
Aug 08, 2023 106.43 106.63 104.06 105.82 1,692,331 -2.64(-2.43%)
Aug 07, 2023 108.48 108.59 107.17 108.46 1,100,692 +1.50(+1.41%)
Aug 04, 2023 106.80 108.49 105.70 106.95 1,198,814 -0.15(-0.14%)
Aug 03, 2023 106.47 107.80 105.40 107.10 1,659,677 -0.24(-0.22%)
Aug 02, 2023 108.73 109.08 106.43 107.34 1,921,088 -3.42(-3.08%)
Aug 01, 2023 111.52 112.41 110.69 110.76 1,550,767 -1.70(-1.51%)
Jul 31, 2023 111.78 113.12 111.11 112.46 1,498,158 +0.63(+0.56%)
Jul 28, 2023 112.45 112.45 109.39 111.83 3,077,210 +1.68(+1.53%)
Jul 27, 2023 118.02 118.69 109.68 110.15 4,283,988 -4.00(-3.51%)
Jul 26, 2023 114.85 115.87 112.72 114.15 2,736,816 -2.58(-2.21%)
Jul 25, 2023 115.09 117.54 115.09 116.73 1,262,058 +2.08(+1.82%)
Jul 24, 2023 114.83 116.50 113.64 114.65 1,572,016 +0.09(+0.08%)
Jul 21, 2023 113.47 115.17 112.86 114.56 1,780,105 +2.77(+2.48%)
Jul 20, 2023 112.41 113.15 111.33 111.79 2,188,975 -3.03(-2.64%)
Jul 19, 2023 116.65 116.90 114.75 114.82 1,416,269 -1.83(-1.57%)
Jul 18, 2023 116.30 117.14 115.24 116.65 1,316,264 +0.90(+0.77%)
Jul 17, 2023 113.06 116.75 112.93 115.76 1,796,477 +3.15(+2.79%)
Jul 14, 2023 113.85 114.48 112.20 112.61 1,759,713 -0.93(-0.82%)
Jul 13, 2023 111.52 113.86 111.33 113.53 1,985,918 +2.77(+2.50%)
Jul 12, 2023 110.77 110.98 109.47 110.77 1,351,793 +1.81(+1.66%)
Jul 11, 2023 109.33 109.37 106.89 108.95 1,166,697 +0.00(+0.00%)
Jul 10, 2023 106.09 108.97 106.09 108.95 1,147,407 +3.07(+2.90%)
Jul 07, 2023 106.78 107.75 105.76 105.89 1,998,782 -0.71(-0.66%)
Jul 06, 2023 106.05 106.98 105.63 106.59 1,799,721 -1.04(-0.96%)
Jul 05, 2023 109.92 110.05 107.37 107.63 1,908,932 -3.42(-3.08%)
Jul 03, 2023 111.28 111.61 109.06 111.06 642,134 +0.20(+0.18%)
Jun 30, 2023 109.77 112.09 109.42 110.86 2,283,160 +1.92(+1.76%)
Jun 29, 2023 107.63 109.32 106.86 108.94 1,625,129 +1.74(+1.63%)
Jun 28, 2023 108.05 108.94 107.03 107.19 1,633,428 -2.63(-2.39%)
Jun 27, 2023 106.18 109.99 105.05 109.82 2,183,175 +4.28(+4.06%)
Jun 26, 2023 104.98 107.14 104.85 105.54 1,555,375 +0.83(+0.79%)
Jun 23, 2023 105.51 106.56 104.59 104.71 2,173,632 -2.63(-2.45%)
Jun 22, 2023 105.81 107.37 105.20 107.34 1,697,048 +0.91(+0.86%)
Jun 21, 2023 107.02 108.52 106.31 106.43 1,456,802 -1.80(-1.66%)
Jun 20, 2023 110.59 111.51 107.31 108.23 1,801,581 -2.36(-2.13%)
Jun 16, 2023 110.78 111.29 109.58 110.59 3,395,894 +0.97(+0.88%)
Jun 15, 2023 108.26 110.38 108.15 109.62 1,559,991 -0.27(-0.24%)
Jun 14, 2023 109.95 111.69 108.97 109.89 1,863,097 -1.03(-0.93%)
Jun 13, 2023 110.58 111.68 109.99 110.92 2,146,507 +1.92(+1.76%)
Jun 12, 2023 105.96 109.16 105.34 109.00 2,208,485 +4.42(+4.23%)
Jun 09, 2023 105.47 106.04 104.27 104.57 1,605,889 +0.35(+0.33%)
Jun 08, 2023 104.10 104.52 102.55 104.22 1,134,512 +0.45(+0.43%)
Jun 07, 2023 103.69 105.35 102.74 103.78 1,572,816 +1.14(+1.12%)
Jun 06, 2023 99.99 102.72 99.66 102.63 1,340,703 +1.54(+1.53%)
Jun 05, 2023 102.41 102.81 100.34 101.09 1,088,675 -1.69(-1.65%)
Jun 02, 2023 103.52 103.66 101.07 102.78 1,154,784 +0.12(+0.12%)
Jun 01, 2023 100.09 103.57 99.19 102.66 1,701,822 +2.90(+2.90%)
May 31, 2023 99.98 101.81 98.95 99.76 2,185,845 -2.52(-2.46%)
May 30, 2023 105.79 105.85 100.64 102.28 2,148,876 -0.98(-0.95%)
May 26, 2023 97.98 104.15 97.84 103.27 3,149,744 +6.41(+6.62%)
May 25, 2023 95.11 97.97 94.33 96.86 3,985,404 +2.86(+3.04%)
May 24, 2023 94.19 95.03 92.63 94.00 1,967,728 -1.15(-1.20%)
May 23, 2023 96.52 97.11 95.07 95.14 1,732,627 -2.14(-2.20%)
May 22, 2023 96.18 97.74 96.16 97.28 1,274,827 +0.71(+0.73%)
May 19, 2023 98.16 98.63 96.03 96.58 1,895,155 -1.46(-1.49%)
May 18, 2023 95.01 98.80 94.89 98.04 2,461,013 +3.63(+3.85%)
May 17, 2023 93.89 95.03 92.87 94.41 1,438,901 +1.48(+1.59%)
May 16, 2023 93.21 94.62 92.79 92.93 1,038,691 -0.79(-0.84%)
May 15, 2023 90.72 93.88 90.08 93.71 1,253,981 +3.27(+3.62%)
May 12, 2023 90.95 91.08 88.98 90.44 1,217,190 -0.25(-0.27%)
May 11, 2023 90.72 90.86 89.84 90.69 1,333,170 +0.22(+0.24%)
May 10, 2023 91.01 91.03 89.64 90.47 1,450,271 +0.67(+0.74%)
May 09, 2023 89.84 89.93 88.95 89.81 1,702,444 -1.12(-1.24%)
May 08, 2023 92.17 92.46 90.41 90.93 1,118,702 -1.20(-1.31%)
May 05, 2023 90.46 92.27 89.79 92.13 2,110,085 +2.64(+2.95%)
May 04, 2023 91.51 91.64 89.25 89.50 1,318,557 -2.17(-2.37%)
May 03, 2023 91.74 93.34 91.38 91.67 1,479,114 -0.15(-0.16%)
May 02, 2023 92.00 92.35 90.52 91.81 1,629,114 +0.01(+0.01%)
May 01, 2023 91.20 92.21 91.01 91.80 1,766,971 +0.92(+1.01%)
Apr 28, 2023 90.02 90.93 89.20 90.89 1,647,580 +1.00(+1.12%)
Apr 27, 2023 89.52 90.77 88.06 89.88 3,490,831 -2.94(-3.17%)
Apr 26, 2023 94.30 94.56 92.16 92.83 2,318,558 -1.02(-1.09%)
Apr 25, 2023 96.59 97.01 93.80 93.85 1,777,437 -3.22(-3.32%)
Apr 24, 2023 97.43 98.17 96.31 97.08 841,186 -0.39(-0.40%)
Apr 21, 2023 98.72 98.94 97.36 97.46 993,411 -1.41(-1.43%)
Apr 20, 2023 97.33 100.15 97.30 98.88 1,322,301 +0.86(+0.87%)
Apr 19, 2023 97.72 98.46 97.14 98.02 1,152,871 -1.09(-1.10%)
Apr 18, 2023 98.27 99.22 97.63 99.11 1,129,683 +1.53(+1.57%)
Apr 17, 2023 96.19 97.84 95.27 97.58 2,184,906 -2.63(-2.62%)
Apr 14, 2023 101.21 102.21 99.12 100.21 1,377,012 -1.18(-1.17%)
Apr 13, 2023 101.00 101.95 99.95 101.39 981,164 +0.46(+0.45%)
Apr 12, 2023 102.88 103.15 100.85 100.94 946,688 -0.80(-0.78%)
Apr 11, 2023 103.04 103.20 101.52 101.73 953,339 -0.45(-0.44%)
Apr 10, 2023 98.86 102.23 98.47 102.18 1,798,430 +2.33(+2.33%)
Apr 06, 2023 99.39 100.62 98.72 99.85 1,223,438 -0.84(-0.83%)
Apr 05, 2023 101.55 101.79 99.70 100.69 1,828,286 -1.85(-1.80%)
Apr 04, 2023 106.34 106.73 102.18 102.54 1,510,637 -3.69(-3.47%)
Apr 03, 2023 105.93 106.66 104.44 106.23 1,243,325 -0.71(-0.66%)
Mar 31, 2023 106.63 108.14 106.03 106.93 1,606,866 -0.09(-0.08%)
Mar 30, 2023 108.10 108.27 106.26 107.02 1,770,202 +0.21(+0.20%)
Mar 29, 2023 105.59 107.87 105.14 106.81 1,698,786 +3.16(+3.05%)
Mar 28, 2023 104.02 104.44 101.65 103.65 1,399,936 -1.13(-1.08%)
Mar 27, 2023 106.17 106.99 104.50 104.78 1,139,119 -0.98(-0.93%)
Mar 24, 2023 106.01 106.43 103.88 105.77 1,688,487 -1.26(-1.18%)
Mar 23, 2023 105.33 108.33 104.94 107.03 1,269,615 +3.22(+3.10%)
Mar 22, 2023 105.77 107.69 103.75 103.81 1,429,617 -1.98(-1.87%)
Mar 21, 2023 106.50 107.70 104.48 105.79 1,470,705 -0.14(-0.13%)
Mar 20, 2023 105.01 106.05 104.32 105.93 1,333,225 +1.39(+1.33%)
Mar 17, 2023 105.97 106.30 103.97 104.54 2,441,234 -0.86(-0.82%)
Mar 16, 2023 101.52 105.96 100.97 105.40 1,470,808 +3.32(+3.25%)
Mar 15, 2023 102.68 103.00 99.77 102.08 2,061,457 -2.53(-2.41%)
Mar 14, 2023 103.68 104.85 102.87 104.61 2,543,212 +2.43(+2.38%)
Mar 13, 2023 99.46 103.12 99.12 102.18 1,758,559 +1.43(+1.42%)
Mar 10, 2023 102.40 103.09 99.50 100.75 2,384,702 -0.85(-0.83%)
Mar 09, 2023 102.63 104.20 100.98 101.59 1,661,030 -1.10(-1.08%)
Mar 08, 2023 100.55 103.09 100.20 102.70 1,482,349 +2.66(+2.65%)
Mar 07, 2023 101.27 101.85 99.56 100.04 1,585,971 -1.06(-1.05%)
Mar 06, 2023 103.01 104.04 100.46 101.10 1,439,790 -1.37(-1.34%)
Mar 03, 2023 101.93 102.83 100.43 102.48 1,400,949 +0.98(+0.96%)
Mar 02, 2023 99.34 101.84 98.82 101.50 1,492,029 +0.67(+0.66%)
Mar 01, 2023 100.97 102.10 100.29 100.84 1,096,022 +0.24(+0.24%)
Feb 28, 2023 100.43 101.88 100.05 100.60 1,385,899 +0.17(+0.17%)
Feb 27, 2023 101.71 101.92 100.02 100.43 1,411,768 +0.33(+0.33%)
Feb 24, 2023 100.51 101.40 99.45 100.10 1,473,442 -2.34(-2.28%)
Feb 23, 2023 102.31 102.84 100.07 102.44 1,454,121 +2.21(+2.20%)
Feb 22, 2023 100.76 102.18 99.35 100.23 1,336,196 -0.39(-0.39%)
Feb 21, 2023 102.89 103.78 100.49 100.62 1,986,759 -4.07(-3.89%)
Feb 17, 2023 105.43 106.05 103.08 104.69 1,157,683 -1.04(-0.99%)
Feb 16, 2023 106.43 107.21 105.57 105.73 1,622,574 -2.04(-1.89%)
Feb 15, 2023 105.75 107.84 105.09 107.77 1,210,092 +0.45(+0.42%)
Feb 14, 2023 104.99 107.66 104.40 107.32 1,790,764 +1.25(+1.18%)
Feb 13, 2023 105.20 106.91 104.69 106.07 1,312,149 +1.18(+1.13%)
Feb 10, 2023 105.64 106.17 103.62 104.89 1,423,843 -2.09(-1.95%)
Feb 09, 2023 108.66 109.58 106.06 106.97 1,918,606 +0.03(+0.03%)
Feb 08, 2023 107.77 109.61 106.60 106.94 1,137,034 -2.55(-2.33%)
Feb 07, 2023 106.24 110.18 106.13 109.50 1,835,741 +3.22(+3.03%)
Feb 06, 2023 106.75 107.81 105.69 106.28 1,420,527 -1.02(-0.95%)
Feb 03, 2023 107.71 110.02 106.39 107.30 1,619,122 -3.53(-3.18%)
Feb 02, 2023 109.20 111.34 108.71 110.83 2,367,234 +3.53(+3.29%)
Feb 01, 2023 101.54 108.08 101.28 107.30 2,801,627 +6.25(+6.18%)
Jan 31, 2023 99.36 101.07 98.38 101.05 1,985,938 +1.52(+1.53%)
Jan 30, 2023 101.43 101.94 99.38 99.53 2,080,498 -3.25(-3.16%)
Jan 27, 2023 100.91 103.56 98.70 102.78 2,609,776 -0.23(-0.22%)
Jan 26, 2023 99.07 104.30 97.63 103.01 3,966,954 +0.23(+0.22%)
Jan 25, 2023 99.90 102.93 99.61 102.78 1,508,599 +0.42(+0.41%)
Jan 24, 2023 101.35 102.58 101.20 102.36 1,200,949 -0.48(-0.46%)
Jan 23, 2023 97.51 103.80 97.28 102.84 2,634,542 +5.93(+6.12%)
Jan 20, 2023 94.79 96.93 93.85 96.91 1,430,213 +3.66(+3.92%)
Jan 19, 2023 94.24 94.64 92.01 93.25 1,552,525 -2.05(-2.15%)
Jan 18, 2023 96.69 97.81 95.20 95.30 1,335,310 -0.71(-0.73%)
Jan 17, 2023 96.73 97.23 94.85 96.00 1,678,859 -0.81(-0.84%)
Jan 13, 2023 94.89 97.61 94.66 96.82 1,473,966 +1.29(+1.35%)
Jan 12, 2023 96.45 96.45 93.37 95.53 1,173,156 -0.20(-0.21%)
Jan 11, 2023 94.48 95.75 93.15 95.73 875,570 +1.55(+1.65%)
Jan 10, 2023 92.84 94.84 92.22 94.18 1,167,894 +1.56(+1.68%)
Jan 09, 2023 92.34 95.22 91.78 92.62 1,664,816 +1.96(+2.16%)
Jan 06, 2023 87.72 91.21 87.17 90.66 1,453,739 +4.09(+4.73%)
Jan 05, 2023 86.29 87.86 85.40 86.56 1,005,096 -0.30(-0.34%)
Jan 04, 2023 86.68 87.32 85.20 86.86 2,038,454 +1.48(+1.73%)
Jan 03, 2023 88.28 88.59 85.00 85.38 1,039,852 -1.41(-1.63%)
Dec 30, 2022 85.29 86.90 84.81 86.79 681,766 -0.14(-0.16%)
Dec 29, 2022 85.51 87.57 84.71 86.93 1,144,606 +3.23(+3.86%)
Dec 28, 2022 83.47 84.86 82.77 83.70 996,649 -0.52(-0.61%)
Dec 27, 2022 85.08 85.08 83.47 84.22 1,163,425 -1.79(-2.08%)
Dec 23, 2022 84.91 86.06 83.83 86.01 864,063 +0.45(+0.52%)
Dec 22, 2022 87.05 87.05 83.22 85.56 2,160,854 -3.62(-4.06%)
Dec 21, 2022 88.09 89.45 87.76 89.18 1,553,550 +1.95(+2.23%)
Dec 20, 2022 86.37 89.15 86.04 87.23 1,322,771 -0.61(-0.69%)
Dec 19, 2022 88.85 88.93 86.00 87.84 1,332,051 -0.62(-0.70%)
Dec 16, 2022 87.45 88.94 86.63 88.45 3,111,088 +0.50(+0.56%)
Dec 15, 2022 91.71 91.92 87.74 87.96 2,583,251 -5.59(-5.98%)
Dec 14, 2022 95.18 96.64 92.55 93.55 1,472,233 -2.34(-2.45%)
Dec 13, 2022 98.14 98.52 94.70 95.89 1,564,130 +1.91(+2.03%)
Dec 12, 2022 91.28 94.25 90.84 93.99 1,217,950 +2.17(+2.36%)
Dec 09, 2022 92.59 94.24 91.76 91.82 2,052,351 -2.36(-2.51%)
Dec 08, 2022 91.58 94.52 91.11 94.19 1,630,263 +3.41(+3.75%)
Dec 07, 2022 88.91 90.89 88.47 90.78 1,453,865 +0.96(+1.07%)
Dec 06, 2022 92.76 92.83 88.93 89.81 1,341,136 -2.98(-3.21%)
Dec 05, 2022 91.56 93.20 91.08 92.79 1,627,352 +0.72(+0.78%)
Dec 02, 2022 89.54 92.21 89.43 92.08 1,184,720 +0.38(+0.41%)
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.