Skip to main content

Vontier Corp (NY: VNT )

38.27 +0.14 (+0.38%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.47 31.65 31.09 31.20 1,559,292 -0.51(-1.62%)
Nov 29, 2021 32.43 32.56 31.62 31.72 899,464 -0.44(-1.36%)
Nov 26, 2021 32.48 32.63 31.79 32.15 958,840 -0.83(-2.52%)
Nov 24, 2021 32.86 33.17 32.70 32.98 782,081 -0.08(-0.24%)
Nov 23, 2021 33.17 33.19 32.62 33.06 905,682 -0.12(-0.36%)
Nov 22, 2021 33.70 33.85 33.17 33.18 1,148,177 -0.44(-1.30%)
Nov 19, 2021 33.12 33.88 33.02 33.62 2,451,614 +0.48(+1.43%)
Nov 18, 2021 33.31 33.14 32.98 33.14 823,552 -0.04(-0.12%)
Nov 17, 2021 33.04 33.30 32.96 33.18 633,385 +0.02(+0.06%)
Nov 16, 2021 33.09 33.68 33.03 33.16 836,887 +0.17(+0.51%)
Nov 15, 2021 33.41 33.48 32.93 32.99 943,376 -0.29(-0.86%)
Nov 12, 2021 32.82 33.38 32.66 33.28 912,533 +0.64(+1.97%)
Nov 11, 2021 33.17 33.37 32.60 32.64 1,019,372 -0.61(-1.85%)
Nov 10, 2021 33.20 33.25 1,081,492 -0.13(-0.39%)
Nov 09, 2021 33.02 33.60 33.02 33.38 800,120 +0.37(+1.11%)
Nov 08, 2021 33.46 33.72 32.75 33.01 976,520 -0.21(-0.63%)
Nov 05, 2021 32.80 33.35 32.61 33.22 1,197,250 +0.79(+2.44%)
Nov 04, 2021 33.67 33.83 32.35 32.43 1,632,943 -1.64(-4.82%)
Nov 03, 2021 34.05 34.28 33.89 34.07 1,432,981 +0.01(+0.03%)
Nov 02, 2021 33.88 34.17 33.82 34.06 730,036 +0.32(+0.94%)
Nov 01, 2021 33.52 33.96 33.64 33.75 1,261,679 +0.25(+0.74%)
Oct 29, 2021 33.19 33.72 33.07 33.50 1,175,569 +0.29(+0.86%)
Oct 28, 2021 33.19 33.32 32.85 33.21 872,706 +0.18(+0.54%)
Oct 27, 2021 33.36 33.77 32.97 33.03 756,282 -0.46(-1.36%)
Oct 26, 2021 33.92 33.48 33.49 653,047 -0.38(-1.11%)
Oct 25, 2021 34.16 34.29 33.80 33.86 728,299 -0.14(-0.41%)
Oct 22, 2021 34.04 34.22 33.94 34.00 426,986 -0.10(-0.29%)
Oct 21, 2021 34.04 34.25 33.82 34.10 547,440 +0.08(+0.23%)
Oct 20, 2021 33.98 34.06 33.78 34.02 480,117 +0.16(+0.47%)
Oct 19, 2021 33.67 34.03 33.67 33.86 727,816 +0.26(+0.77%)
Oct 18, 2021 33.67 33.95 33.49 33.61 647,782 -0.17(-0.50%)
Oct 15, 2021 33.84 34.06 33.57 33.77 795,085 +0.12(+0.35%)
Oct 14, 2021 33.27 33.68 33.27 33.66 776,203 +0.69(+2.10%)
Oct 13, 2021 32.66 33.74 32.62 32.96 1,225,054 +0.50(+1.52%)
Oct 12, 2021 32.28 32.70 32.13 32.47 1,069,165 +0.21(+0.64%)
Oct 11, 2021 33.17 33.28 32.22 32.26 721,439 -1.19(-3.55%)
Oct 08, 2021 33.34 33.68 33.05 33.45 745,018 +0.09(+0.27%)
Oct 07, 2021 33.18 33.68 33.18 33.36 465,319 +0.40(+1.20%)
Oct 06, 2021 33.22 33.41 32.64 32.96 643,212 -0.53(-1.60%)
Oct 05, 2021 33.37 33.71 33.13 33.50 972,226 +0.10(+0.30%)
Oct 04, 2021 33.68 33.78 32.95 33.40 1,269,729 -0.31(-0.91%)
Oct 01, 2021 33.60 33.91 33.11 33.71 601,502 +0.44(+1.31%)
Sep 30, 2021 34.17 34.19 33.24 33.27 896,033 -0.79(-2.33%)
Sep 29, 2021 34.16 34.43 33.96 34.06 693,674 -0.06(-0.17%)
Sep 28, 2021 34.29 34.47 34.09 34.12 873,525 -0.39(-1.12%)
Sep 27, 2021 34.51 34.85 34.41 34.51 522,695 -0.03(-0.09%)
Sep 24, 2021 34.02 34.66 33.72 34.54 850,876 +0.44(+1.28%)
Sep 23, 2021 33.98 34.24 33.82 34.10 1,016,396 +0.24(+0.70%)
Sep 22, 2021 33.25 34.09 33.25 33.86 1,156,488 +0.77(+2.33%)
Sep 21, 2021 33.82 33.86 32.89 33.09 1,304,539 -0.60(-1.79%)
Sep 20, 2021 34.32 34.47 33.54 33.70 1,288,606 -1.10(-3.16%)
Sep 17, 2021 35.38 35.43 34.73 34.79 1,790,616 -0.74(-2.09%)
Sep 16, 2021 36.08 36.12 35.48 35.54 807,503 -0.58(-1.62%)
Sep 15, 2021 35.78 36.17 35.47 36.12 676,523 +0.36(+1.00%)
Sep 14, 2021 36.42 36.42 35.66 35.77 1,148,429 -0.44(-1.20%)
Sep 13, 2021 36.23 36.40 35.93 36.20 766,360 +0.29(+0.80%)
Sep 10, 2021 36.09 36.44 35.69 35.91 1,022,494 +0.01(+0.03%)
Sep 09, 2021 36.02 36.27 35.78 35.90 663,838 -0.14(-0.38%)
Sep 08, 2021 36.14 36.20 35.76 36.04 985,736 -0.28(-0.76%)
Sep 07, 2021 36.47 36.56 36.32 36.32 690,549 -0.17(-0.46%)
Sep 03, 2021 36.33 36.72 36.27 36.49 851,547 +0.08(+0.22%)
Sep 02, 2021 36.34 36.49 35.80 36.41 859,117 +0.09(+0.25%)
Sep 01, 2021 36.01 36.34 35.84 36.32 1,244,769 +0.33(+0.92%)
Aug 31, 2021 36.07 36.12 35.61 35.99 1,293,228 -0.04(-0.11%)
Aug 30, 2021 35.81 36.14 35.62 36.03 1,923,277 +0.23(+0.64%)
Aug 27, 2021 35.09 35.98 35.09 35.80 1,315,741 +0.66(+1.89%)
Aug 26, 2021 35.31 35.47 35.10 35.14 744,678 -0.17(-0.48%)
Aug 25, 2021 34.79 35.32 34.65 35.31 858,287 +0.57(+1.65%)
Aug 24, 2021 34.55 34.80 34.37 34.73 884,908 +0.32(+0.92%)
Aug 23, 2021 34.19 34.44 34.09 34.41 1,131,713 +0.34(+0.99%)
Aug 20, 2021 33.64 34.19 33.63 34.08 945,252 +0.41(+1.20%)
Aug 19, 2021 33.14 33.76 33.14 33.67 1,187,271 +0.10(+0.29%)
Aug 18, 2021 33.47 33.80 33.35 33.57 1,074,618 +0.10(+0.30%)
Aug 17, 2021 34.03 34.12 33.28 33.47 515,132 -0.53(-1.57%)
Aug 16, 2021 33.70 34.26 33.53 34.01 596,475 +0.13(+0.38%)
Aug 13, 2021 33.79 34.02 33.69 33.88 345,496 -0.11(-0.32%)
Aug 12, 2021 34.19 34.41 33.88 33.99 665,711 -0.12(-0.35%)
Aug 11, 2021 33.57 34.11 33.34 34.11 705,648 +0.72(+2.16%)
Aug 10, 2021 33.17 33.57 33.17 33.39 863,849 +0.13(+0.39%)
Aug 09, 2021 33.15 33.42 32.57 33.26 902,576 +0.19(+0.57%)
Aug 06, 2021 33.33 33.84 32.91 33.07 1,170,871 +1.11(+3.47%)
Aug 05, 2021 31.77 32.16 31.77 31.96 496,981 +0.12(+0.37%)
Aug 04, 2021 32.11 32.22 31.74 31.84 367,669 -0.34(-1.05%)
Aug 03, 2021 31.96 32.24 31.76 32.18 545,829 +0.21(+0.65%)
Aug 02, 2021 32.34 32.45 31.92 31.97 697,784 -0.04(-0.12%)
Jul 30, 2021 31.38 32.32 31.34 32.01 663,206 +0.35(+1.09%)
Jul 29, 2021 31.50 31.92 31.36 31.66 828,601 +0.39(+1.23%)
Jul 28, 2021 31.89 31.90 31.23 31.28 627,295 -0.44(-1.37%)
Jul 27, 2021 32.02 32.40 31.57 31.71 600,595 -0.62(-1.93%)
Jul 26, 2021 32.48 32.52 31.86 32.34 482,906 -0.19(-0.58%)
Jul 23, 2021 32.39 32.56 32.17 32.52 450,242 +0.27(+0.83%)
Jul 22, 2021 32.22 32.37 32.03 32.26 725,083 +0.00(+0.00%)
Jul 21, 2021 32.05 32.51 31.87 32.26 662,445 +0.26(+0.80%)
Jul 20, 2021 31.04 32.42 30.82 32.00 1,434,639 +1.25(+4.05%)
Jul 19, 2021 31.07 31.18 30.10 30.75 2,195,554 -0.06(-0.19%)
Jul 16, 2021 31.34 31.50 30.72 30.81 1,076,210 -0.32(-1.02%)
Jul 15, 2021 31.59 31.69 31.08 31.13 674,839 -0.59(-1.87%)
Jul 14, 2021 31.41 31.76 31.28 31.72 726,330 +0.40(+1.26%)
Jul 13, 2021 31.79 31.88 31.30 31.33 589,432 -0.57(-1.80%)
Jul 12, 2021 31.95 32.19 31.80 31.90 649,466 -0.15(-0.46%)
Jul 09, 2021 31.55 32.08 31.55 32.05 623,534 +0.49(+1.57%)
Jul 08, 2021 32.47 32.53 31.43 31.56 754,667 -0.31(-0.96%)
Jul 07, 2021 31.86 32.07 31.72 31.86 774,202 -0.11(-0.34%)
Jul 06, 2021 32.37 32.61 31.81 31.97 1,966,082 -0.39(-1.19%)
Jul 02, 2021 32.16 32.49 32.01 32.36 834,932 +0.24(+0.74%)
Jul 01, 2021 32.33 32.46 32.07 32.12 757,948 -0.12(-0.37%)
Jun 30, 2021 31.99 32.48 31.89 32.24 668,803 +0.15(+0.46%)
Jun 29, 2021 32.38 32.38 31.97 32.09 714,986 -0.03(-0.09%)
Jun 28, 2021 32.46 32.60 31.91 32.12 1,060,338 -0.31(-0.95%)
Jun 25, 2021 32.45 32.59 32.14 32.43 4,492,948 +0.00(+0.00%)
Jun 24, 2021 32.57 32.72 32.10 32.43 1,203,801 -0.04(-0.12%)
Jun 23, 2021 32.62 33.13 32.42 32.47 780,486 -0.16(-0.49%)
Jun 22, 2021 32.66 32.76 32.34 32.62 666,732 -0.17(-0.51%)
Jun 21, 2021 32.89 33.25 32.70 32.79 1,156,760 -0.03(-0.09%)
Jun 18, 2021 32.16 32.96 32.13 32.82 3,350,784 -0.09(-0.27%)
Jun 17, 2021 33.59 33.66 32.81 32.91 963,153 -0.55(-1.66%)
Jun 16, 2021 33.07 33.54 32.66 33.46 4,753,662 +0.35(+1.05%)
Jun 15, 2021 33.44 33.71 33.11 33.12 2,221,361 -0.29(-0.86%)
Jun 14, 2021 34.51 34.60 33.36 33.41 1,140,884 -1.08(-3.13%)
Jun 11, 2021 34.81 34.86 34.20 34.48 1,043,268 -0.26(-0.74%)
Jun 10, 2021 34.16 34.80 34.15 34.74 1,727,584 +0.62(+1.83%)
Jun 09, 2021 34.23 34.53 33.84 34.12 816,327 +0.10(+0.29%)
Jun 08, 2021 33.56 34.14 33.43 34.02 992,551 +0.50(+1.51%)
Jun 07, 2021 34.02 34.20 33.33 33.51 2,010,722 -0.48(-1.43%)
Jun 04, 2021 33.61 34.03 33.52 34.00 800,135 +0.36(+1.06%)
Jun 03, 2021 33.79 34.18 33.28 33.64 991,085 -0.59(-1.73%)
Jun 02, 2021 34.72 34.85 34.00 34.24 1,113,755 -0.47(-1.35%)
Jun 01, 2021 34.77 34.97 34.41 34.71 1,625,425 +0.02(+0.06%)
May 28, 2021 34.47 34.93 33.97 34.69 940,170 -0.11(-0.31%)
May 27, 2021 34.72 34.97 34.19 34.80 1,656,535 +0.02(+0.06%)
May 26, 2021 34.61 34.88 34.17 34.78 2,284,227 +0.44(+1.30%)
May 25, 2021 34.28 34.73 34.28 34.33 1,674,114 +0.08(+0.23%)
May 24, 2021 34.15 34.60 33.98 34.25 1,068,972 +0.13(+0.38%)
May 21, 2021 34.50 34.61 34.02 34.12 1,191,319 -0.21(-0.60%)
May 20, 2021 34.14 34.39 33.72 34.33 1,615,420 +0.72(+2.15%)
May 19, 2021 33.14 33.72 32.73 33.61 802,586 +0.06(+0.18%)
May 18, 2021 33.77 34.12 33.49 33.55 840,682 -0.20(-0.59%)
May 17, 2021 33.69 33.93 33.44 33.75 738,199 +0.14(+0.41%)
May 14, 2021 33.38 33.77 33.04 33.61 853,393 +0.58(+1.77%)
May 13, 2021 33.12 33.62 32.52 33.03 1,484,695 -0.09(-0.27%)
May 12, 2021 33.92 34.09 33.06 33.11 718,705 -0.60(-1.79%)
May 11, 2021 33.62 34.23 33.50 33.72 1,210,138 -0.38(-1.10%)
May 10, 2021 34.36 34.44 33.88 34.09 1,243,282 -0.29(-0.83%)
May 07, 2021 33.13 34.51 32.63 34.38 1,591,859 +1.64(+5.01%)
May 06, 2021 32.53 33.12 31.88 32.74 2,757,852 +1.39(+4.45%)
May 05, 2021 31.55 31.64 30.98 31.34 930,862 -0.08(-0.25%)
May 04, 2021 31.26 31.43 30.76 31.42 670,472 +0.00(+0.00%)
May 03, 2021 31.30 31.81 31.01 31.42 1,160,880 +0.43(+1.40%)
Apr 30, 2021 31.50 31.57 30.90 30.99 816,551 -0.80(-2.52%)
Apr 29, 2021 31.59 31.93 31.30 31.79 1,191,268 +0.26(+0.82%)
Apr 28, 2021 31.18 31.64 31.04 31.53 859,861 +0.20(+0.63%)
Apr 27, 2021 30.85 31.45 30.34 31.33 1,153,201 +0.37(+1.18%)
Apr 26, 2021 31.10 31.41 30.76 30.97 1,202,514 +0.00(+0.00%)
Apr 23, 2021 31.00 31.14 30.70 30.97 703,686 -0.01(-0.03%)
Apr 22, 2021 30.44 31.12 30.24 30.98 1,413,200 +0.72(+2.39%)
Apr 21, 2021 30.50 30.82 30.17 30.26 1,294,323 -0.35(-1.13%)
Apr 20, 2021 31.08 31.45 30.43 30.60 1,115,567 -0.63(-2.03%)
Apr 19, 2021 31.28 31.52 30.92 31.24 1,008,672 +0.06(+0.19%)
Apr 16, 2021 30.97 31.50 30.36 31.18 1,001,625 +0.24(+0.77%)
Apr 15, 2021 31.11 31.45 30.73 30.94 777,748 -0.01(-0.03%)
Apr 14, 2021 30.70 31.16 30.52 30.95 687,997 -0.02(-0.06%)
Apr 13, 2021 30.81 31.30 30.26 30.97 1,005,804 -0.01(-0.03%)
Apr 12, 2021 30.54 31.15 30.10 30.98 1,356,793 +0.57(+1.89%)
Apr 09, 2021 30.25 30.41 29.90 30.41 1,465,929 +0.13(+0.42%)
Apr 08, 2021 30.06 30.39 30.04 30.28 1,227,382 +0.18(+0.59%)
Apr 07, 2021 30.66 30.93 29.89 30.10 1,356,724 -0.70(-2.28%)
Apr 06, 2021 31.06 31.21 30.69 30.80 1,215,326 -0.28(-0.89%)
Apr 05, 2021 30.93 31.17 30.65 31.08 893,761 +0.35(+1.13%)
Apr 01, 2021 30.25 30.73 29.96 30.73 1,396,450 +0.80(+2.68%)
Mar 31, 2021 30.17 30.27 29.77 29.93 1,627,753 -0.24(-0.79%)
Mar 30, 2021 30.05 30.38 29.91 30.17 2,049,768 -0.02(-0.07%)
Mar 29, 2021 30.78 31.11 30.13 30.19 1,222,587 -0.68(-2.21%)
Mar 26, 2021 31.01 31.20 30.53 30.87 1,735,551 +0.17(+0.55%)
Mar 25, 2021 30.43 30.90 30.31 30.70 1,974,535 +0.25(+0.81%)
Mar 24, 2021 30.81 31.07 30.31 30.45 2,126,325 -0.35(-1.12%)
Mar 23, 2021 32.09 32.09 30.63 30.80 1,447,150 -1.01(-3.17%)
Mar 22, 2021 31.65 32.00 31.01 31.81 2,355,133 +0.05(+0.16%)
Mar 19, 2021 31.53 31.90 31.17 31.76 30,476,260 +0.18(+0.56%)
Mar 18, 2021 31.33 31.93 31.19 31.58 1,689,809 +0.13(+0.41%)
Mar 17, 2021 30.49 31.53 30.42 31.45 1,797,246 +0.97(+3.18%)
Mar 16, 2021 30.46 30.85 29.92 30.48 1,992,044 -0.02(-0.06%)
Mar 15, 2021 30.77 31.10 29.67 30.50 3,847,482 -0.23(-0.74%)
Mar 12, 2021 30.65 30.91 30.28 30.73 2,247,893 +0.21(+0.68%)
Mar 11, 2021 30.69 31.53 30.39 30.52 2,354,075 -0.07(-0.23%)
Mar 10, 2021 30.88 30.98 30.15 30.59 1,795,948 -0.12(-0.39%)
Mar 09, 2021 31.63 31.92 30.66 30.71 2,766,117 -0.59(-1.90%)
Mar 08, 2021 31.62 31.82 31.16 31.31 1,744,763 -0.36(-1.12%)
Mar 05, 2021 30.90 31.83 30.75 31.66 2,112,981 +1.10(+3.59%)
Mar 04, 2021 30.20 30.83 29.54 30.56 3,306,491 +0.41(+1.34%)
Mar 03, 2021 31.23 31.46 30.15 30.16 1,798,715 -1.09(-3.48%)
Mar 02, 2021 31.80 31.85 30.97 31.25 941,295 -0.65(-2.05%)
Mar 01, 2021 31.37 32.11 31.28 31.90 798,136 +0.85(+2.74%)
Feb 26, 2021 31.55 31.88 30.81 31.05 1,333,444 -0.50(-1.60%)
Feb 25, 2021 32.04 32.74 31.39 31.55 1,622,341 -0.50(-1.57%)
Feb 24, 2021 31.34 32.17 31.06 32.06 1,254,924 +0.65(+2.08%)
Feb 23, 2021 29.92 31.57 29.87 31.40 1,480,751 +0.94(+3.08%)
Feb 22, 2021 30.65 31.21 30.36 30.46 1,929,569 -0.54(-1.75%)
Feb 19, 2021 31.69 32.11 30.73 31.01 1,958,449 -0.54(-1.72%)
Feb 18, 2021 32.20 32.35 31.44 31.55 2,103,847 -0.87(-2.68%)
Feb 17, 2021 32.45 32.76 31.70 32.42 1,797,470 -0.14(-0.43%)
Feb 16, 2021 33.69 33.98 32.54 32.56 2,054,811 -1.17(-3.46%)
Feb 12, 2021 33.57 33.84 32.89 33.73 1,339,209 +0.18(+0.53%)
Feb 11, 2021 32.63 34.65 32.63 33.55 3,937,968 +0.42(+1.25%)
Feb 10, 2021 33.99 34.13 32.84 33.13 1,836,874 -0.68(-2.02%)
Feb 09, 2021 33.97 34.44 33.18 33.82 1,888,747 -0.49(-1.44%)
Feb 08, 2021 33.67 34.57 33.67 34.31 2,801,896 +0.35(+1.02%)
Feb 05, 2021 34.10 34.34 33.78 33.97 1,694,794 +0.12(+0.35%)
Feb 04, 2021 33.39 34.03 33.20 33.85 965,339 +0.53(+1.60%)
Feb 03, 2021 33.98 34.35 33.27 33.31 2,550,449 -0.18(-0.53%)
Feb 02, 2021 32.94 34.05 32.76 33.49 1,481,002 +0.81(+2.48%)
Feb 01, 2021 32.66 33.09 31.59 32.68 3,164,481 +0.61(+1.91%)
Jan 29, 2021 32.42 32.74 31.73 32.07 2,176,492 -0.36(-1.10%)
Jan 28, 2021 32.13 33.44 31.47 32.42 2,741,704 +0.43(+1.33%)
Jan 27, 2021 32.85 32.99 31.23 32.00 4,497,897 -1.70(-5.05%)
Jan 26, 2021 33.87 34.23 33.46 33.70 1,663,328 -0.18(-0.53%)
Jan 25, 2021 33.59 33.88 32.99 33.88 1,681,009 +0.44(+1.33%)
Jan 22, 2021 33.15 34.13 32.89 33.43 2,543,202 -0.11(-0.32%)
Jan 21, 2021 33.85 34.26 33.15 33.54 3,327,674 -0.14(-0.41%)
Jan 20, 2021 34.02 34.10 32.77 33.68 4,252,304 +0.00(+0.00%)
Jan 19, 2021 35.19 35.23 33.40 33.68 6,757,163 -1.03(-2.96%)
Jan 15, 2021 35.60 36.36 34.70 34.71 13,530,947 -0.79(-2.23%)
Jan 14, 2021 35.01 35.83 34.61 35.50 20,608,224 +1.49(+4.39%)
Jan 13, 2021 33.90 34.80 33.01 34.00 5,914,380 +0.40(+1.18%)
Jan 12, 2021 34.16 34.48 33.35 33.61 1,196,551 -0.74(-2.16%)
Jan 11, 2021 34.03 34.56 33.96 34.35 768,504 -0.08(-0.23%)
Jan 08, 2021 33.75 34.69 33.68 34.43 1,457,332 +0.59(+1.75%)
Jan 07, 2021 33.49 34.83 33.23 33.84 2,533,017 +0.63(+1.91%)
Jan 06, 2021 32.93 33.81 32.76 33.20 1,571,506 +0.52(+1.60%)
Jan 05, 2021 32.89 32.96 31.94 32.68 2,260,152 -0.16(-0.48%)
Jan 04, 2021 33.37 33.62 32.25 32.84 1,907,519 -0.19(-0.57%)
Dec 31, 2020 33.03 33.03 33.03 414,544 +0.53(+1.64%)
Dec 30, 2020 32.28 32.62 32.28 32.49 414,544 +0.18(+0.55%)
Dec 29, 2020 32.80 33.21 31.96 32.31 1,311,442 -0.69(-2.10%)
Dec 28, 2020 33.64 34.31 32.69 33.01 1,322,837 -0.58(-1.74%)
Dec 24, 2020 33.80 34.01 33.46 33.59 781,255 -0.18(-0.53%)
Dec 23, 2020 33.97 33.97 33.56 33.77 1,203,815 +0.11(+0.32%)
Dec 22, 2020 33.97 34.16 33.31 33.66 1,823,224 -0.13(-0.38%)
Dec 21, 2020 33.13 33.88 32.55 33.79 2,099,209 +0.26(+0.77%)
Dec 18, 2020 33.37 34.04 32.96 33.53 3,538,052 +0.41(+1.22%)
Dec 17, 2020 32.38 33.31 32.31 33.12 1,111,471 +0.80(+2.48%)
Dec 16, 2020 32.36 32.85 32.03 32.32 2,269,070 -0.09(-0.27%)
Dec 15, 2020 31.90 32.67 31.56 32.41 1,672,107 +0.52(+1.64%)
Dec 14, 2020 31.16 32.07 30.82 31.89 2,505,663 +1.06(+3.43%)
Dec 11, 2020 31.61 31.64 29.79 30.83 2,065,954 -0.72(-2.29%)
Dec 10, 2020 31.32 31.73 30.87 31.55 1,632,673 -0.05(-0.16%)
Dec 09, 2020 31.90 32.09 31.01 31.60 2,850,471 -0.04(-0.13%)
Dec 08, 2020 32.30 32.40 31.25 31.64 1,440,252 -0.50(-1.57%)
Dec 07, 2020 32.94 33.05 31.94 32.15 2,380,048 -0.55(-1.69%)
Dec 04, 2020 32.61 33.15 32.41 32.70 1,373,493 -0.11(-0.33%)
Dec 03, 2020 32.68 33.22 32.59 32.81 1,159,713 +0.09(+0.27%)
Dec 02, 2020 32.59 33.09 32.34 32.72 1,205,282 +0.09(+0.27%)
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.