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

Winmark Corp (NQ: WINA )

352.00 +2.15 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 138.21 142.43 130.14 133.53 15,422 -7.10(-5.05%)
Apr 29, 2020 142.43 154.30 140.19 140.63 31,203 +1.14(+0.82%)
Apr 28, 2020 132.63 139.49 131.39 139.49 45,486 +7.75(+5.89%)
Apr 27, 2020 133.53 137.25 130.17 131.74 32,026 -0.97(-0.73%)
Apr 24, 2020 131.30 133.53 129.63 132.71 21,231 +0.52(+0.40%)
Apr 23, 2020 129.26 133.53 126.77 132.18 29,505 +2.22(+1.71%)
Apr 22, 2020 135.44 135.44 128.63 129.96 38,204 -3.69(-2.76%)
Apr 21, 2020 131.52 137.96 129.60 133.66 25,525 +0.13(+0.10%)
Apr 20, 2020 135.06 136.64 130.30 133.53 33,173 -5.24(-3.78%)
Apr 17, 2020 140.29 142.69 135.31 138.77 31,679 +2.46(+1.80%)
Apr 16, 2020 127.30 137.98 123.38 136.31 28,485 +9.02(+7.08%)
Apr 15, 2020 118.34 128.18 118.34 127.29 27,653 +3.59(+2.90%)
Apr 14, 2020 129.07 132.21 120.35 123.71 35,173 -1.99(-1.58%)
Apr 13, 2020 117.95 128.68 115.29 125.69 29,978 +7.91(+6.72%)
Apr 09, 2020 119.82 124.25 114.39 117.78 26,174 +0.20(+0.17%)
Apr 08, 2020 111.27 120.65 111.27 117.58 11,500 +7.55(+6.86%)
Apr 07, 2020 115.72 124.16 109.67 110.03 40,806 -2.71(-2.40%)
Apr 06, 2020 106.91 113.03 105.93 112.74 51,092 +8.56(+8.22%)
Apr 03, 2020 110.83 113.42 103.53 104.18 39,318 -7.09(-6.37%)
Apr 02, 2020 104.77 114.54 104.16 111.26 28,363 +8.79(+8.57%)
Apr 01, 2020 108.01 115.36 102.37 102.48 20,201 -10.95(-9.65%)
Mar 31, 2020 114.72 116.62 112.16 113.42 29,385 -2.39(-2.07%)
Mar 30, 2020 117.07 119.99 111.45 115.82 34,832 -1.01(-0.87%)
Mar 27, 2020 119.28 121.06 113.06 116.83 59,314 -6.23(-5.06%)
Mar 26, 2020 119.71 125.32 115.81 123.07 57,686 +3.36(+2.80%)
Mar 25, 2020 114.53 120.17 108.40 119.71 38,844 +4.18(+3.62%)
Mar 24, 2020 111.27 120.08 104.59 115.53 42,492 +6.03(+5.50%)
Mar 23, 2020 114.83 114.83 103.35 109.50 29,440 -5.47(-4.75%)
Mar 20, 2020 122.86 137.53 114.97 114.97 46,508 -8.77(-7.09%)
Mar 19, 2020 116.13 125.05 110.84 123.73 20,226 +6.43(+5.48%)
Mar 18, 2020 124.89 126.24 112.59 117.31 46,671 -12.69(-9.76%)
Mar 17, 2020 123.01 130.00 115.41 130.00 33,267 +8.06(+6.61%)
Mar 16, 2020 136.89 138.04 118.73 121.94 29,889 -24.36(-16.65%)
Mar 13, 2020 150.62 150.62 140.65 146.31 23,703 -4.13(-2.75%)
Mar 12, 2020 160.15 160.15 147.77 150.44 23,813 -15.60(-9.39%)
Mar 11, 2020 172.90 172.90 158.03 166.03 15,202 -9.31(-5.31%)
Mar 10, 2020 178.03 179.59 173.42 175.34 11,604 -1.30(-0.74%)
Mar 09, 2020 174.57 177.39 170.50 176.65 8,419 -1.74(-0.98%)
Mar 06, 2020 178.40 185.31 173.37 178.39 14,941 -2.81(-1.55%)
Mar 05, 2020 183.91 187.38 178.63 181.20 12,561 -4.84(-2.60%)
Mar 04, 2020 182.54 187.49 176.25 186.04 21,512 +4.62(+2.55%)
Mar 03, 2020 177.25 181.43 173.67 181.43 27,914 +2.14(+1.19%)
Mar 02, 2020 178.03 180.71 175.69 179.29 19,573 +1.26(+0.71%)
Feb 28, 2020 177.14 178.03 167.80 178.03 32,465 -0.19(-0.10%)
Feb 27, 2020 176.68 182.48 176.68 178.22 17,758 +0.18(+0.10%)
Feb 26, 2020 178.92 179.81 174.25 178.04 11,307 -2.52(-1.40%)
Feb 25, 2020 182.93 182.93 178.06 180.56 7,741 -0.94(-0.52%)
Feb 24, 2020 184.16 184.26 179.02 181.50 10,375 -3.44(-1.86%)
Feb 21, 2020 183.85 186.93 182.03 184.95 10,335 +0.14(+0.08%)
Feb 20, 2020 183.78 186.49 181.66 184.81 8,011 -1.23(-0.66%)
Feb 19, 2020 187.11 188.56 185.79 186.04 18,171 -1.25(-0.67%)
Feb 18, 2020 188.72 190.50 186.22 187.28 8,507 -0.59(-0.31%)
Feb 14, 2020 185.60 191.39 184.71 187.87 8,987 +1.94(+1.04%)
Feb 13, 2020 184.70 186.49 182.79 185.93 8,880 +1.15(+0.62%)
Feb 12, 2020 183.34 184.78 182.97 184.78 8,297 +2.29(+1.25%)
Feb 11, 2020 186.83 186.92 182.49 182.49 6,903 -1.55(-0.84%)
Feb 10, 2020 182.26 184.26 182.26 184.04 8,026 +2.43(+1.34%)
Feb 07, 2020 182.91 184.14 179.69 181.62 4,948 +0.88(+0.49%)
Feb 06, 2020 181.41 182.76 176.31 180.74 14,944 -0.64(-0.35%)
Feb 05, 2020 178.23 181.38 177.94 181.38 5,555 +3.65(+2.06%)
Feb 04, 2020 179.65 182.94 175.33 177.72 11,615 -1.21(-0.68%)
Feb 03, 2020 179.15 180.04 176.42 178.93 7,622 +2.03(+1.15%)
Jan 31, 2020 176.16 179.56 174.47 176.90 17,208 +0.69(+0.39%)
Jan 30, 2020 178.14 179.82 174.58 176.22 7,377 -2.37(-1.32%)
Jan 29, 2020 177.72 178.58 175.28 178.58 8,886 +1.10(+0.62%)
Jan 28, 2020 178.31 179.15 174.53 177.48 10,728 -2.02(-1.12%)
Jan 27, 2020 177.82 181.21 177.82 179.50 7,556 -0.10(-0.05%)
Jan 24, 2020 177.84 180.00 177.84 179.60 3,599 +1.77(+1.00%)
Jan 23, 2020 176.47 179.60 176.47 177.83 10,490 +1.19(+0.67%)
Jan 22, 2020 177.04 178.03 175.34 176.64 7,162 +0.05(+0.03%)
Jan 21, 2020 178.15 179.49 176.58 176.58 5,894 -1.75(-0.98%)
Jan 17, 2020 179.56 181.40 177.46 178.33 22,832 -1.12(-0.62%)
Jan 16, 2020 179.42 179.87 177.33 179.45 11,392 +3.24(+1.84%)
Jan 15, 2020 177.42 180.41 175.95 176.22 6,479 -1.05(-0.59%)
Jan 14, 2020 178.58 180.05 177.24 177.27 11,567 -2.33(-1.30%)
Jan 13, 2020 183.15 183.15 177.24 179.60 13,084 -1.30(-0.72%)
Jan 10, 2020 179.89 180.93 177.53 180.90 11,022 -0.74(-0.41%)
Jan 09, 2020 183.24 183.24 180.66 181.63 12,534 -0.62(-0.34%)
Jan 08, 2020 177.39 182.25 176.72 182.25 14,310 +4.44(+2.50%)
Jan 07, 2020 176.92 178.34 176.04 177.82 11,999 +0.89(+0.50%)
Jan 06, 2020 175.59 177.81 175.15 176.93 30,558 +0.62(+0.35%)
Jan 03, 2020 175.71 176.92 172.05 176.31 12,484 -0.18(-0.10%)
Jan 02, 2020 175.77 178.03 174.20 176.49 15,341 +0.18(+0.10%)
Dec 31, 2019 175.97 177.35 174.63 176.31 14,284 +0.53(+0.30%)
Dec 30, 2019 174.66 177.37 173.37 175.77 10,745 +1.32(+0.76%)
Dec 27, 2019 174.98 175.84 172.98 174.45 12,147 +0.03(+0.02%)
Dec 26, 2019 173.37 174.64 172.04 174.42 15,682 +1.75(+1.01%)
Dec 24, 2019 173.28 175.15 170.63 172.67 16,646 -0.24(-0.14%)
Dec 23, 2019 169.82 174.46 169.80 172.91 25,432 +3.11(+1.83%)
Dec 20, 2019 164.04 171.67 160.73 169.80 37,453 +6.34(+3.88%)
Dec 19, 2019 158.26 165.36 157.41 163.46 39,632 +5.20(+3.29%)
Dec 18, 2019 157.21 160.04 157.04 158.26 20,452 +1.31(+0.84%)
Dec 17, 2019 156.12 157.37 152.95 156.94 20,153 +0.04(+0.02%)
Dec 16, 2019 156.91 160.04 155.42 156.91 19,281 +0.25(+0.16%)
Dec 13, 2019 156.12 157.10 153.91 156.66 14,396 +0.36(+0.23%)
Dec 12, 2019 156.14 156.70 155.86 156.29 18,959 -0.19(-0.12%)
Dec 11, 2019 155.86 156.84 155.48 156.48 13,736 +0.00(+0.00%)
Dec 10, 2019 155.77 156.93 155.16 156.48 20,237 +0.52(+0.34%)
Dec 09, 2019 154.35 157.10 154.35 155.96 11,020 -0.47(-0.30%)
Dec 06, 2019 155.86 157.37 155.86 156.43 17,658 +0.81(+0.52%)
Dec 05, 2019 156.79 158.26 155.62 155.62 15,948 -0.88(-0.56%)
Dec 04, 2019 156.93 157.37 154.46 156.50 10,588 -0.37(-0.24%)
Dec 03, 2019 156.74 157.37 152.92 156.87 13,586 +0.10(+0.06%)
Dec 02, 2019 157.28 158.26 155.24 156.77 16,279 -0.59(-0.38%)
Nov 29, 2019 156.78 157.37 156.78 157.37 2,586 +0.53(+0.34%)
Nov 27, 2019 154.70 158.26 154.70 156.84 9,110 +0.13(+0.09%)
Nov 26, 2019 155.59 157.79 155.59 156.70 9,590 -0.80(-0.51%)
Nov 25, 2019 158.26 158.26 157.37 157.50 5,984 -0.64(-0.40%)
Nov 22, 2019 155.59 158.26 155.59 158.14 6,073 +0.41(+0.26%)
Nov 21, 2019 156.95 158.07 156.60 157.73 7,852 +1.02(+0.65%)
Nov 20, 2019 158.26 158.47 156.71 156.71 7,710 -1.55(-0.98%)
Nov 19, 2019 158.26 158.35 156.93 158.26 11,158 +0.15(+0.10%)
Nov 18, 2019 158.25 158.70 157.84 158.11 12,554 -0.15(-0.10%)
Nov 15, 2019 157.46 158.70 157.46 158.26 8,548 +1.31(+0.84%)
Nov 14, 2019 158.41 158.41 155.57 156.94 6,828 -0.91(-0.58%)
Nov 13, 2019 159.57 159.57 157.60 157.86 5,469 -0.76(-0.48%)
Nov 12, 2019 158.69 159.54 158.27 158.61 6,943 -0.08(-0.05%)
Nov 11, 2019 157.41 158.69 156.04 158.69 4,883 +0.00(+0.00%)
Nov 08, 2019 156.31 158.69 156.31 158.69 9,335 +0.03(+0.02%)
Nov 07, 2019 160.52 160.72 157.16 158.67 20,238 -1.36(-0.85%)
Nov 06, 2019 158.69 160.19 158.55 160.03 7,931 +0.52(+0.32%)
Nov 05, 2019 160.17 160.92 159.14 159.51 9,340 -0.91(-0.57%)
Nov 04, 2019 160.14 160.70 157.27 160.42 15,057 +0.60(+0.38%)
Nov 01, 2019 159.89 159.89 158.73 159.81 7,433 +0.00(+0.00%)
Oct 31, 2019 160.17 160.90 159.79 159.81 6,475 -1.15(-0.72%)
Oct 30, 2019 162.03 162.03 160.22 160.97 3,347 -1.28(-0.79%)
Oct 29, 2019 161.29 163.00 161.29 162.25 5,071 -0.05(-0.03%)
Oct 28, 2019 162.30 162.30 160.22 162.30 7,977 +0.27(+0.16%)
Oct 25, 2019 162.09 163.49 162.03 162.03 6,307 -0.44(-0.27%)
Oct 24, 2019 162.39 163.62 161.78 162.48 12,295 -0.13(-0.08%)
Oct 23, 2019 164.39 164.39 160.67 162.61 13,179 -1.63(-0.99%)
Oct 22, 2019 160.55 165.11 160.55 164.25 6,106 +3.54(+2.20%)
Oct 21, 2019 159.24 162.12 159.24 160.70 22,201 +1.78(+1.12%)
Oct 18, 2019 157.96 158.93 157.94 158.93 9,686 +0.58(+0.36%)
Oct 17, 2019 157.35 158.92 156.42 158.35 6,185 +1.20(+0.76%)
Oct 16, 2019 157.55 158.03 154.40 157.15 6,659 -0.75(-0.48%)
Oct 15, 2019 157.14 157.91 157.14 157.91 3,107 +0.86(+0.55%)
Oct 14, 2019 156.26 157.15 156.26 157.04 3,756 -1.31(-0.82%)
Oct 11, 2019 159.37 159.81 158.35 158.35 5,969 -0.13(-0.08%)
Oct 10, 2019 158.48 159.37 158.00 158.48 4,207 +0.29(+0.19%)
Oct 09, 2019 156.57 158.19 155.58 158.19 5,251 +2.60(+1.67%)
Oct 08, 2019 156.97 158.04 155.59 155.59 6,059 -1.99(-1.26%)
Oct 07, 2019 158.16 159.37 157.05 157.58 8,386 -0.73(-0.46%)
Oct 04, 2019 160.93 160.93 158.02 158.31 15,317 -0.43(-0.27%)
Oct 03, 2019 159.76 160.55 157.20 158.73 7,674 -1.31(-0.82%)
Oct 02, 2019 159.55 160.70 159.19 160.05 10,747 +0.22(+0.14%)
Oct 01, 2019 157.15 159.82 157.15 159.82 11,179 +3.21(+2.05%)
Sep 30, 2019 156.80 159.81 156.61 156.61 13,452 +0.17(+0.11%)
Sep 27, 2019 157.73 160.11 156.44 156.44 5,969 +0.18(+0.11%)
Sep 26, 2019 158.03 158.03 156.26 156.26 4,537 -0.64(-0.41%)
Sep 25, 2019 154.31 157.92 153.67 156.90 7,376 +2.48(+1.60%)
Sep 24, 2019 152.39 154.49 152.39 154.43 5,597 +2.03(+1.33%)
Sep 23, 2019 151.90 152.45 151.90 152.39 5,672 -0.05(-0.03%)
Sep 20, 2019 147.94 153.60 146.84 152.45 26,355 +4.62(+3.12%)
Sep 19, 2019 150.31 151.09 146.84 147.83 5,937 -3.37(-2.23%)
Sep 18, 2019 150.13 153.55 147.38 151.20 5,501 +1.06(+0.70%)
Sep 17, 2019 154.50 154.70 150.15 150.15 6,529 -4.74(-3.06%)
Sep 16, 2019 155.94 158.52 153.29 154.89 5,916 -2.14(-1.36%)
Sep 13, 2019 151.49 157.03 151.49 157.03 8,447 +5.47(+3.61%)
Sep 12, 2019 149.14 152.67 149.14 151.56 11,026 +2.18(+1.46%)
Sep 11, 2019 143.83 149.82 143.83 149.37 3,679 +2.38(+1.62%)
Sep 10, 2019 147.01 147.62 144.99 146.99 9,341 -0.83(-0.56%)
Sep 09, 2019 146.60 147.96 143.96 147.82 8,652 +1.75(+1.20%)
Sep 06, 2019 145.56 147.07 143.83 146.07 4,505 +0.59(+0.41%)
Sep 05, 2019 143.57 146.21 143.39 145.48 3,054 +3.33(+2.34%)
Sep 04, 2019 142.24 143.19 141.36 142.15 7,638 +1.60(+1.14%)
Sep 03, 2019 143.51 144.71 140.55 140.55 11,881 -3.73(-2.58%)
Aug 30, 2019 144.46 144.77 142.39 144.28 6,419 -0.75(-0.51%)
Aug 29, 2019 146.23 146.23 144.46 145.02 4,277 -0.48(-0.33%)
Aug 28, 2019 144.58 146.05 144.38 145.50 2,776 -0.54(-0.37%)
Aug 27, 2019 147.89 148.26 144.50 146.04 10,385 -1.34(-0.91%)
Aug 26, 2019 145.66 147.76 143.96 147.38 6,210 +2.43(+1.68%)
Aug 23, 2019 146.05 147.54 144.95 144.95 5,631 -0.92(-0.63%)
Aug 22, 2019 144.28 147.21 143.83 145.88 12,016 +2.04(+1.42%)
Aug 21, 2019 142.41 143.89 142.41 143.83 11,019 +0.62(+0.43%)
Aug 20, 2019 143.83 147.25 143.21 143.21 14,331 -1.51(-1.04%)
Aug 19, 2019 144.28 144.72 143.82 144.72 3,296 -0.27(-0.18%)
Aug 16, 2019 144.84 145.17 144.84 144.99 3,378 +0.50(+0.34%)
Aug 15, 2019 146.48 146.48 143.60 144.49 3,447 -1.83(-1.25%)
Aug 14, 2019 145.97 146.50 145.97 146.32 2,637 -2.84(-1.90%)
Aug 13, 2019 145.70 150.11 145.70 149.16 3,294 +3.41(+2.34%)
Aug 12, 2019 145.75 145.75 145.75 145.75 1,142 -3.06(-2.05%)
Aug 09, 2019 151.00 151.39 148.67 148.81 12,051 -2.17(-1.44%)
Aug 08, 2019 146.02 151.03 146.02 150.98 5,883 +2.91(+1.97%)
Aug 07, 2019 147.76 151.69 147.76 148.07 2,535 -0.03(-0.02%)
Aug 06, 2019 147.86 148.99 147.03 148.09 4,006 +0.89(+0.60%)
Aug 05, 2019 146.34 147.21 146.34 147.21 2,435 -4.05(-2.68%)
Aug 02, 2019 150.37 153.28 150.36 151.26 11,843 +0.83(+0.55%)
Aug 01, 2019 150.40 151.95 149.47 150.43 4,465 +0.59(+0.40%)
Jul 31, 2019 153.24 154.10 149.83 149.83 6,042 -0.08(-0.05%)
Jul 30, 2019 150.77 152.70 148.94 149.91 5,664 -0.32(-0.21%)
Jul 29, 2019 151.42 153.37 150.23 150.23 16,387 -1.19(-0.78%)
Jul 26, 2019 150.54 152.37 149.82 151.42 9,700 +1.32(+0.88%)
Jul 25, 2019 152.48 152.48 150.10 150.10 6,014 -1.39(-0.92%)
Jul 24, 2019 150.09 155.14 144.47 151.49 21,314 +1.66(+1.11%)
Jul 23, 2019 146.99 150.48 146.99 149.83 2,745 +2.76(+1.88%)
Jul 22, 2019 147.84 147.84 146.06 147.07 4,757 -0.54(-0.37%)
Jul 19, 2019 150.39 150.39 146.30 147.62 3,947 -2.77(-1.84%)
Jul 18, 2019 149.82 154.52 149.82 150.38 7,598 -2.18(-1.43%)
Jul 17, 2019 154.23 154.86 152.56 152.56 1,676 -0.91(-0.59%)
Jul 16, 2019 155.14 155.19 153.30 153.47 7,584 -1.31(-0.85%)
Jul 15, 2019 152.48 155.13 152.47 154.79 4,070 +1.41(+0.92%)
Jul 12, 2019 152.64 153.65 152.39 153.38 6,767 -1.32(-0.85%)
Jul 11, 2019 153.37 154.70 153.37 154.70 4,436 +1.79(+1.17%)
Jul 10, 2019 151.42 154.39 151.42 152.91 4,565 +1.57(+1.04%)
Jul 09, 2019 152.80 152.80 151.34 151.34 831 -0.46(-0.30%)
Jul 08, 2019 151.41 152.48 151.41 151.80 3,315 -0.79(-0.52%)
Jul 05, 2019 152.48 153.20 152.48 152.59 2,368 -1.22(-0.80%)
Jul 03, 2019 153.36 153.81 153.36 153.81 1,579 +0.45(+0.29%)
Jul 02, 2019 152.15 153.36 151.63 153.36 3,817 -0.19(-0.12%)
Jul 01, 2019 154.25 154.25 153.16 153.55 5,544 +0.04(+0.03%)
Jun 28, 2019 154.64 154.64 153.50 153.50 63,280 -1.13(-0.73%)
Jun 27, 2019 155.37 155.37 153.64 154.64 5,033 -0.74(-0.47%)
Jun 26, 2019 156.99 156.99 155.37 155.37 3,028 -1.61(-1.03%)
Jun 25, 2019 157.97 157.97 155.30 156.99 3,099 -0.98(-0.62%)
Jun 24, 2019 159.57 159.57 156.38 157.97 5,673 -1.60(-1.00%)
Jun 21, 2019 157.83 161.03 156.56 159.57 14,551 +1.28(+0.81%)
Jun 20, 2019 157.37 160.46 157.37 158.29 4,484 -1.17(-0.73%)
Jun 19, 2019 160.90 160.90 156.92 159.46 5,343 -1.26(-0.78%)
Jun 18, 2019 157.57 160.72 157.54 160.72 6,683 +4.80(+3.08%)
Jun 17, 2019 154.72 155.91 154.72 155.91 2,736 +1.01(+0.65%)
Jun 14, 2019 157.50 157.50 154.90 154.90 2,368 -0.93(-0.60%)
Jun 13, 2019 154.25 159.64 154.00 155.83 3,311 +1.59(+1.03%)
Jun 12, 2019 160.91 160.91 151.85 154.25 5,027 +0.86(+0.56%)
Jun 11, 2019 151.86 154.22 150.90 153.39 5,793 +2.06(+1.36%)
Jun 10, 2019 148.47 152.39 148.47 151.33 3,696 -0.05(-0.04%)
Jun 07, 2019 146.44 153.51 146.44 151.38 7,106 +5.12(+3.50%)
Jun 06, 2019 145.44 148.57 144.36 146.27 6,670 +0.26(+0.18%)
Jun 05, 2019 148.00 148.04 145.61 146.01 7,665 -1.59(-1.08%)
Jun 04, 2019 147.15 148.07 145.60 147.61 5,847 +1.44(+0.98%)
Jun 03, 2019 144.64 148.05 143.73 146.17 6,116 +0.03(+0.02%)
May 31, 2019 148.43 148.94 145.23 146.13 3,496 -3.67(-2.45%)
May 30, 2019 152.02 152.02 148.65 149.81 7,338 -2.07(-1.36%)
May 29, 2019 154.34 155.29 150.90 151.87 3,910 -3.72(-2.39%)
May 28, 2019 155.77 156.53 154.44 155.59 5,549 -1.00(-0.64%)
May 24, 2019 155.63 156.68 155.63 156.60 2,368 +0.35(+0.22%)
May 23, 2019 159.28 160.52 156.25 156.25 4,272 -3.12(-1.96%)
May 22, 2019 158.11 161.06 156.68 159.37 2,114 +1.33(+0.84%)
May 21, 2019 157.32 161.35 157.32 158.04 3,423 -1.24(-0.78%)
May 20, 2019 159.28 159.28 159.28 159.28 971 +1.30(+0.82%)
May 17, 2019 157.38 157.98 157.38 157.98 1,917 -0.45(-0.29%)
May 16, 2019 159.55 161.80 157.00 158.43 12,402 -0.97(-0.61%)
May 15, 2019 156.42 159.57 155.47 159.40 7,682 +3.19(+2.04%)
May 14, 2019 155.02 159.25 153.59 156.21 16,659 +2.30(+1.49%)
May 13, 2019 156.44 158.40 153.47 153.91 5,135 -3.04(-1.94%)
May 10, 2019 156.95 156.95 156.95 156.95 1,691 -0.49(-0.31%)
May 09, 2019 153.87 159.56 153.81 157.44 4,869 +2.68(+1.73%)
May 08, 2019 154.72 158.91 153.47 154.76 6,368 +2.59(+1.70%)
May 07, 2019 155.14 155.14 152.17 152.17 5,216 -4.03(-2.58%)
May 06, 2019 155.01 159.89 155.01 156.21 3,140 -0.58(-0.37%)
May 03, 2019 158.97 158.97 156.69 156.78 7,229 -1.68(-1.06%)
May 02, 2019 161.06 161.06 158.02 158.46 2,781 -0.98(-0.62%)
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.