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

O S I Systems Inc (NQ: OSIS )

140.42 -0.67 (-0.47%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 4, 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 (%)
Oct 31, 2023 104.97 105.67 103.57 104.27 120,068 -0.72(-0.69%)
Oct 30, 2023 107.93 108.83 104.34 104.99 126,572 -1.40(-1.31%)
Oct 27, 2023 113.37 114.23 105.73 106.39 131,252 -7.62(-6.69%)
Oct 26, 2023 114.34 114.51 109.34 114.01 148,287 +1.54(+1.37%)
Oct 25, 2023 113.76 114.11 111.69 112.47 160,707 -1.29(-1.13%)
Oct 24, 2023 115.06 115.35 113.63 113.76 68,175 -0.77(-0.67%)
Oct 23, 2023 114.93 116.62 114.00 114.53 96,445 -0.39(-0.34%)
Oct 20, 2023 116.88 117.22 114.26 114.92 140,185 -1.88(-1.61%)
Oct 19, 2023 119.41 121.26 116.58 116.80 131,115 -2.94(-2.46%)
Oct 18, 2023 118.64 121.03 118.00 119.74 97,304 +0.31(+0.26%)
Oct 17, 2023 118.36 121.50 118.36 119.43 83,709 +1.27(+1.07%)
Oct 16, 2023 118.69 119.38 117.96 118.16 60,266 +0.81(+0.69%)
Oct 13, 2023 119.15 119.15 116.38 117.35 110,023 -1.67(-1.40%)
Oct 12, 2023 121.24 121.32 117.08 119.02 62,644 -2.15(-1.77%)
Oct 11, 2023 121.09 122.31 120.68 121.17 36,935 +0.32(+0.26%)
Oct 10, 2023 121.75 122.92 120.82 120.85 54,464 -0.60(-0.49%)
Oct 09, 2023 117.07 122.64 117.07 121.45 81,724 +3.41(+2.89%)
Oct 06, 2023 116.09 119.11 116.09 118.04 88,678 +1.39(+1.19%)
Oct 05, 2023 118.67 119.04 116.43 116.65 85,360 -1.56(-1.32%)
Oct 04, 2023 117.38 118.65 116.01 118.21 93,298 +1.17(+1.00%)
Oct 03, 2023 120.01 120.01 117.00 117.04 66,947 -2.11(-1.77%)
Oct 02, 2023 118.18 119.53 117.03 119.15 90,207 +1.11(+0.94%)
Sep 29, 2023 121.23 121.23 117.25 118.04 89,989 -3.25(-2.68%)
Sep 28, 2023 117.02 122.55 117.02 121.29 146,772 +4.13(+3.53%)
Sep 27, 2023 112.96 118.19 112.96 117.16 172,116 +4.15(+3.67%)
Sep 26, 2023 113.55 114.02 112.51 113.01 79,451 -0.77(-0.68%)
Sep 25, 2023 113.06 113.99 112.91 113.78 44,122 +0.26(+0.23%)
Sep 22, 2023 113.77 114.55 113.34 113.52 55,272 -0.70(-0.61%)
Sep 21, 2023 116.13 116.13 114.16 114.22 55,488 -1.75(-1.51%)
Sep 20, 2023 117.55 119.55 115.89 115.97 49,529 -1.61(-1.37%)
Sep 19, 2023 117.22 117.77 115.20 117.58 71,689 +0.53(+0.45%)
Sep 18, 2023 118.09 119.20 116.91 117.05 68,395 -1.31(-1.11%)
Sep 15, 2023 121.44 121.44 117.36 118.36 350,870 -2.66(-2.20%)
Sep 14, 2023 120.79 121.95 120.42 121.02 82,206 +1.11(+0.93%)
Sep 13, 2023 121.57 122.57 118.47 119.91 98,526 -1.79(-1.47%)
Sep 12, 2023 122.16 123.06 121.01 121.70 85,035 -0.55(-0.45%)
Sep 11, 2023 125.80 125.80 121.49 122.25 79,850 -2.64(-2.11%)
Sep 08, 2023 124.61 125.39 123.78 124.89 91,556 +0.10(+0.08%)
Sep 07, 2023 127.43 127.43 123.22 124.79 124,878 -3.12(-2.44%)
Sep 06, 2023 129.20 133.20 127.75 127.91 88,721 -1.02(-0.79%)
Sep 05, 2023 133.21 133.21 127.72 128.93 127,380 -4.92(-3.68%)
Sep 01, 2023 136.78 137.44 133.56 133.85 79,652 -2.50(-1.83%)
Aug 31, 2023 135.50 137.47 135.37 136.35 155,923 +1.30(+0.96%)
Aug 30, 2023 135.29 137.48 134.68 135.05 132,822 -0.13(-0.10%)
Aug 29, 2023 133.71 136.13 133.35 135.18 146,461 +1.21(+0.90%)
Aug 28, 2023 134.20 136.17 133.43 133.97 111,035 -0.06(-0.04%)
Aug 25, 2023 138.86 139.28 132.76 134.03 159,523 -2.66(-1.95%)
Aug 24, 2023 133.80 139.90 132.31 136.69 342,433 +16.52(+13.75%)
Aug 23, 2023 119.29 121.41 119.30 120.17 99,555 +1.54(+1.30%)
Aug 22, 2023 118.27 119.02 117.86 118.63 78,184 +0.90(+0.76%)
Aug 21, 2023 117.04 118.54 117.04 117.73 91,059 +1.18(+1.01%)
Aug 18, 2023 115.10 116.55 115.10 116.55 98,437 +0.88(+0.76%)
Aug 17, 2023 116.26 116.58 114.97 115.67 60,199 -0.55(-0.47%)
Aug 16, 2023 118.48 118.90 116.03 116.22 71,290 -2.44(-2.06%)
Aug 15, 2023 117.29 119.27 115.88 118.66 75,039 +1.76(+1.51%)
Aug 14, 2023 116.56 117.32 115.90 116.90 92,887 +0.63(+0.54%)
Aug 11, 2023 116.06 116.72 116.04 116.27 43,982 +0.28(+0.24%)
Aug 10, 2023 117.11 118.69 115.94 115.99 70,431 -1.06(-0.91%)
Aug 09, 2023 119.97 121.03 116.97 117.05 126,705 -3.93(-3.25%)
Aug 08, 2023 120.71 121.05 119.34 120.98 53,714 -0.75(-0.62%)
Aug 07, 2023 118.66 121.85 118.66 121.73 59,154 +3.17(+2.67%)
Aug 04, 2023 118.41 119.49 118.05 118.56 39,978 -0.36(-0.30%)
Aug 03, 2023 119.11 119.21 117.82 118.92 39,252 -0.19(-0.16%)
Aug 02, 2023 119.52 120.32 118.65 119.11 39,916 -1.34(-1.11%)
Aug 01, 2023 118.62 120.45 116.61 120.45 51,256 +1.22(+1.02%)
Jul 31, 2023 117.72 119.50 116.56 119.23 62,569 +1.60(+1.36%)
Jul 28, 2023 118.28 118.89 117.16 117.63 43,863 -0.38(-0.32%)
Jul 27, 2023 120.27 120.37 116.20 118.01 86,756 -1.77(-1.48%)
Jul 26, 2023 119.48 120.54 118.54 119.78 62,818 -0.21(-0.18%)
Jul 25, 2023 120.00 120.92 119.82 119.99 45,202 -0.16(-0.13%)
Jul 24, 2023 121.69 121.84 120.14 120.15 96,002 -1.36(-1.12%)
Jul 21, 2023 122.31 122.89 121.04 121.51 82,797 +0.01(+0.01%)
Jul 20, 2023 120.70 122.21 120.48 121.50 74,115 +0.80(+0.66%)
Jul 19, 2023 122.27 122.27 119.39 120.70 119,150 -1.87(-1.53%)
Jul 18, 2023 121.34 122.69 120.38 122.57 54,327 +1.31(+1.08%)
Jul 17, 2023 119.98 122.47 119.98 121.26 63,655 +1.57(+1.31%)
Jul 14, 2023 118.25 119.76 117.71 119.69 58,028 +0.84(+0.71%)
Jul 13, 2023 117.87 119.50 117.52 118.85 75,461 +1.16(+0.99%)
Jul 12, 2023 116.52 118.13 116.10 117.69 83,142 +2.29(+1.98%)
Jul 11, 2023 115.47 115.74 115.20 115.40 54,596 +0.29(+0.25%)
Jul 10, 2023 113.29 115.34 113.29 115.11 60,328 +1.74(+1.53%)
Jul 07, 2023 114.09 114.45 113.22 113.37 83,306 -0.28(-0.25%)
Jul 06, 2023 115.21 115.34 113.22 113.65 79,105 -1.87(-1.62%)
Jul 05, 2023 117.16 117.16 114.47 115.52 165,678 -2.52(-2.13%)
Jul 03, 2023 117.35 119.24 117.05 118.04 76,499 +0.21(+0.18%)
Jun 30, 2023 119.28 120.51 117.74 117.83 112,862 -0.42(-0.36%)
Jun 29, 2023 117.23 118.99 117.23 118.25 139,439 +0.65(+0.55%)
Jun 28, 2023 118.72 119.07 116.42 117.60 82,729 -0.95(-0.80%)
Jun 27, 2023 118.89 121.90 118.31 118.55 140,102 -0.15(-0.13%)
Jun 26, 2023 117.42 119.88 116.75 118.70 105,015 +1.76(+1.51%)
Jun 23, 2023 118.37 119.85 116.48 116.94 757,806 -2.78(-2.32%)
Jun 22, 2023 122.80 122.80 118.58 119.72 142,368 -2.89(-2.36%)
Jun 21, 2023 122.03 124.30 121.47 122.61 102,577 +0.23(+0.19%)
Jun 20, 2023 122.28 122.97 120.97 122.38 103,685 +0.05(+0.04%)
Jun 16, 2023 123.72 123.97 121.36 122.33 289,356 -0.32(-0.26%)
Jun 15, 2023 123.95 124.50 121.96 122.65 115,490 -1.27(-1.02%)
Jun 14, 2023 125.50 126.40 123.53 123.92 157,694 -1.32(-1.05%)
Jun 13, 2023 124.63 126.90 124.40 125.24 206,255 +0.14(+0.11%)
Jun 12, 2023 126.05 127.07 124.89 125.10 91,082 -1.15(-0.91%)
Jun 09, 2023 125.19 126.62 122.08 126.25 113,837 +0.60(+0.48%)
Jun 08, 2023 125.76 126.67 121.55 125.65 82,357 -0.29(-0.23%)
Jun 07, 2023 123.33 126.03 123.22 125.94 169,354 +2.65(+2.15%)
Jun 06, 2023 120.58 123.65 120.04 123.29 127,887 +2.42(+2.00%)
Jun 05, 2023 120.49 121.21 117.25 120.87 113,243 -0.62(-0.51%)
Jun 02, 2023 121.13 122.62 120.18 121.49 118,659 +1.15(+0.96%)
Jun 01, 2023 119.11 121.44 118.71 120.34 119,916 +1.33(+1.12%)
May 31, 2023 119.04 119.72 117.49 119.01 278,594 -0.41(-0.34%)
May 30, 2023 120.18 121.02 118.73 119.42 67,449 -0.86(-0.71%)
May 26, 2023 120.33 121.38 120.27 120.28 84,673 -0.05(-0.04%)
May 25, 2023 117.99 120.45 117.95 120.33 92,373 +2.75(+2.34%)
May 24, 2023 115.64 117.80 114.66 117.58 105,662 +1.69(+1.46%)
May 23, 2023 117.20 118.16 115.59 115.89 130,476 -1.88(-1.60%)
May 22, 2023 117.07 118.60 115.52 117.77 111,792 +1.01(+0.87%)
May 19, 2023 118.29 118.93 116.39 116.76 100,655 -0.55(-0.47%)
May 18, 2023 117.43 118.59 116.42 117.31 105,054 -0.50(-0.42%)
May 17, 2023 117.87 118.17 117.01 117.81 83,753 +0.27(+0.23%)
May 16, 2023 118.80 119.14 117.37 117.54 78,944 -1.46(-1.23%)
May 15, 2023 119.29 119.34 118.01 119.00 87,851 -0.11(-0.09%)
May 12, 2023 119.20 120.19 118.07 119.11 89,423 -0.36(-0.30%)
May 11, 2023 120.11 120.27 118.61 119.47 73,052 -1.31(-1.08%)
May 10, 2023 119.06 121.04 118.50 120.78 96,061 +2.56(+2.17%)
May 09, 2023 117.81 119.93 116.59 118.22 82,404 -0.05(-0.04%)
May 08, 2023 117.37 118.50 116.75 118.27 129,041 +0.39(+0.33%)
May 05, 2023 117.60 119.53 117.44 117.88 110,559 +0.89(+0.76%)
May 04, 2023 118.29 118.38 115.50 116.99 108,431 -1.45(-1.22%)
May 03, 2023 117.26 120.00 116.50 118.44 114,246 +0.96(+0.82%)
May 02, 2023 118.01 118.30 115.96 117.48 122,996 -0.53(-0.45%)
May 01, 2023 112.26 118.96 109.75 118.01 255,414 +5.05(+4.47%)
Apr 28, 2023 111.12 115.45 109.98 112.96 251,488 +5.18(+4.81%)
Apr 27, 2023 102.66 108.52 102.02 107.78 135,061 +5.31(+5.18%)
Apr 26, 2023 101.62 103.01 99.70 102.47 123,746 +0.37(+0.36%)
Apr 25, 2023 101.95 102.89 101.18 102.10 95,315 -0.41(-0.40%)
Apr 24, 2023 99.91 102.51 99.91 102.51 100,771 +2.57(+2.57%)
Apr 21, 2023 100.25 100.25 99.11 99.94 58,242 -0.27(-0.27%)
Apr 20, 2023 100.62 100.72 99.78 100.21 86,228 -0.74(-0.73%)
Apr 19, 2023 100.93 101.43 100.44 100.95 49,404 -0.04(-0.04%)
Apr 18, 2023 101.47 102.56 99.96 100.99 58,168 -0.32(-0.32%)
Apr 17, 2023 101.94 102.59 100.95 101.31 74,907 -0.64(-0.63%)
Apr 14, 2023 103.03 103.89 100.90 101.95 77,078 -1.42(-1.37%)
Apr 13, 2023 102.79 103.44 102.26 103.37 48,582 +0.56(+0.54%)
Apr 12, 2023 102.95 103.65 102.66 102.81 46,502 +0.33(+0.32%)
Apr 11, 2023 102.67 104.00 102.41 102.48 87,430 -0.21(-0.20%)
Apr 10, 2023 101.35 103.10 101.33 102.69 123,223 +1.26(+1.24%)
Apr 06, 2023 101.11 102.09 100.87 101.43 50,533 +0.16(+0.16%)
Apr 05, 2023 101.26 101.84 100.36 101.27 71,015 -0.58(-0.57%)
Apr 04, 2023 105.15 105.16 101.56 101.85 126,588 -3.70(-3.51%)
Apr 03, 2023 102.09 105.63 101.35 105.55 197,221 +3.19(+3.12%)
Mar 31, 2023 101.18 102.52 100.72 102.36 143,174 +1.53(+1.52%)
Mar 30, 2023 101.33 101.92 100.70 100.83 56,834 -0.25(-0.25%)
Mar 29, 2023 101.33 101.88 100.53 101.08 99,763 +0.28(+0.28%)
Mar 28, 2023 99.75 100.93 99.75 100.80 55,007 +1.26(+1.27%)
Mar 27, 2023 99.98 101.12 99.08 99.54 58,632 +0.39(+0.39%)
Mar 24, 2023 98.00 99.50 97.97 99.15 77,465 +0.65(+0.66%)
Mar 23, 2023 98.05 99.40 98.00 98.50 93,735 +0.48(+0.49%)
Mar 22, 2023 99.27 99.97 98.02 98.02 111,764 -0.73(-0.74%)
Mar 21, 2023 98.78 100.29 97.74 98.75 116,449 +0.52(+0.53%)
Mar 20, 2023 92.17 102.89 92.17 98.23 346,031 +7.09(+7.78%)
Mar 17, 2023 92.46 92.97 90.67 91.14 246,865 -1.42(-1.53%)
Mar 16, 2023 90.44 94.99 90.44 92.56 96,642 +1.11(+1.21%)
Mar 15, 2023 92.12 92.18 89.72 91.45 146,747 -2.12(-2.27%)
Mar 14, 2023 93.57 93.71 92.25 93.57 89,539 +1.94(+2.12%)
Mar 13, 2023 90.55 92.31 90.44 91.63 105,477 +0.22(+0.24%)
Mar 10, 2023 94.77 95.16 91.16 91.41 106,997 -3.55(-3.74%)
Mar 09, 2023 94.91 95.70 93.99 94.96 84,194 +0.32(+0.34%)
Mar 08, 2023 93.02 95.45 92.16 94.64 97,034 +1.95(+2.10%)
Mar 07, 2023 92.52 93.11 91.05 92.69 99,641 +0.23(+0.25%)
Mar 06, 2023 95.61 95.80 92.19 92.46 98,007 -3.18(-3.32%)
Mar 03, 2023 94.94 96.14 94.55 95.64 66,485 +0.65(+0.68%)
Mar 02, 2023 92.27 94.99 92.25 94.99 79,849 +2.06(+2.22%)
Mar 01, 2023 92.61 93.88 92.06 92.93 77,726 +0.38(+0.41%)
Feb 28, 2023 93.56 94.58 92.32 92.55 179,753 -1.17(-1.25%)
Feb 27, 2023 94.44 94.96 93.46 93.72 90,389 -0.29(-0.31%)
Feb 24, 2023 93.02 94.42 93.02 94.01 75,661 +0.06(+0.06%)
Feb 23, 2023 93.75 94.59 92.82 93.95 78,430 +0.39(+0.42%)
Feb 22, 2023 93.48 93.89 92.04 93.56 105,069 +0.13(+0.14%)
Feb 21, 2023 95.15 96.88 93.17 93.43 100,509 -2.58(-2.69%)
Feb 17, 2023 94.79 96.01 94.30 96.01 78,996 +1.43(+1.51%)
Feb 16, 2023 93.70 95.49 92.94 94.58 92,681 +0.08(+0.08%)
Feb 15, 2023 93.00 94.81 92.63 94.50 68,544 +0.83(+0.89%)
Feb 14, 2023 94.19 95.31 93.38 93.67 73,704 -1.31(-1.38%)
Feb 13, 2023 93.96 96.97 93.96 94.98 72,284 +0.89(+0.95%)
Feb 10, 2023 92.02 94.46 92.02 94.09 60,268 +1.59(+1.72%)
Feb 09, 2023 93.52 94.12 92.41 92.50 79,955 -0.37(-0.40%)
Feb 08, 2023 94.01 95.50 92.47 92.87 135,370 -1.80(-1.90%)
Feb 07, 2023 94.75 95.37 93.65 94.67 95,521 +0.03(+0.03%)
Feb 06, 2023 95.78 96.24 94.27 94.64 100,768 -2.06(-2.13%)
Feb 03, 2023 95.43 97.75 95.43 96.70 94,084 +0.67(+0.70%)
Feb 02, 2023 94.65 97.21 93.95 96.03 106,604 +1.37(+1.45%)
Feb 01, 2023 94.00 95.75 93.16 94.66 97,787 -0.05(-0.05%)
Jan 31, 2023 93.59 97.44 92.49 94.71 163,952 +1.81(+1.95%)
Jan 30, 2023 93.23 94.00 92.59 92.90 85,416 -1.34(-1.42%)
Jan 27, 2023 96.25 96.25 92.46 94.24 51,784 -1.45(-1.52%)
Jan 26, 2023 92.27 96.47 89.62 95.69 102,318 +6.37(+7.13%)
Jan 25, 2023 88.95 90.62 87.65 89.32 53,418 +0.04(+0.04%)
Jan 24, 2023 88.51 89.77 88.41 89.28 39,753 +0.71(+0.80%)
Jan 23, 2023 89.90 90.00 88.02 88.57 44,292 -1.06(-1.18%)
Jan 20, 2023 90.70 91.43 89.45 89.63 94,797 -0.49(-0.54%)
Jan 19, 2023 88.17 90.42 88.15 90.12 61,544 +1.32(+1.49%)
Jan 18, 2023 89.09 90.09 87.76 88.80 48,802 -0.05(-0.06%)
Jan 17, 2023 87.90 89.81 87.90 88.85 50,527 +0.90(+1.02%)
Jan 13, 2023 85.69 87.98 85.56 87.95 57,253 +1.75(+2.03%)
Jan 12, 2023 84.42 86.22 84.23 86.20 37,167 +1.93(+2.29%)
Jan 11, 2023 83.56 84.29 82.52 84.27 51,656 +1.38(+1.66%)
Jan 10, 2023 81.41 83.23 81.07 82.89 117,825 +1.76(+2.17%)
Jan 09, 2023 81.23 82.18 80.96 81.13 62,820 +0.37(+0.46%)
Jan 06, 2023 79.82 80.99 78.94 80.76 45,675 +1.77(+2.24%)
Jan 05, 2023 79.52 79.85 78.35 78.99 40,576 -0.53(-0.67%)
Jan 04, 2023 80.55 80.85 79.28 79.52 48,512 -0.61(-0.76%)
Jan 03, 2023 80.12 80.66 79.47 80.13 97,803 +0.61(+0.77%)
Dec 30, 2022 79.58 80.05 79.14 79.52 45,032 -0.75(-0.93%)
Dec 29, 2022 78.69 80.27 78.00 80.27 44,121 +2.32(+2.98%)
Dec 28, 2022 80.09 80.15 77.77 77.95 42,031 -1.91(-2.39%)
Dec 27, 2022 79.96 80.54 78.81 79.86 31,389 +0.22(+0.28%)
Dec 23, 2022 79.40 79.93 78.98 79.64 21,781 +0.23(+0.29%)
Dec 22, 2022 80.90 80.90 78.02 79.41 81,343 -1.65(-2.04%)
Dec 21, 2022 80.50 81.47 80.42 81.06 51,728 +1.13(+1.41%)
Dec 20, 2022 79.55 79.96 78.06 79.93 54,389 +0.74(+0.93%)
Dec 19, 2022 79.68 80.30 78.50 79.19 69,641 -0.40(-0.50%)
Dec 16, 2022 80.21 80.21 78.35 79.59 237,347 -0.79(-0.98%)
Dec 15, 2022 82.46 83.13 79.92 80.38 80,376 -3.13(-3.75%)
Dec 14, 2022 84.99 85.41 83.32 83.51 62,241 -1.28(-1.51%)
Dec 13, 2022 86.33 87.37 84.73 84.79 83,036 +0.04(+0.05%)
Dec 12, 2022 84.97 85.30 84.01 84.75 82,541 -0.19(-0.22%)
Dec 09, 2022 84.65 85.39 84.48 84.94 119,157 +0.07(+0.08%)
Dec 08, 2022 84.20 85.03 83.43 84.87 54,615 +0.96(+1.14%)
Dec 07, 2022 85.45 86.47 83.91 83.91 49,805 -1.92(-2.24%)
Dec 06, 2022 88.07 88.07 85.49 85.83 45,262 -2.07(-2.35%)
Dec 05, 2022 89.64 90.12 87.40 87.90 42,834 -2.31(-2.56%)
Dec 02, 2022 89.55 90.37 89.06 90.21 58,975 -0.31(-0.34%)
Dec 01, 2022 89.18 90.71 89.14 90.52 115,882 +2.04(+2.31%)
Nov 30, 2022 87.43 88.68 85.90 88.48 129,816 +0.63(+0.72%)
Nov 29, 2022 88.73 89.21 87.20 87.85 33,523 -0.84(-0.95%)
Nov 28, 2022 89.04 89.40 88.18 88.69 63,933 -0.67(-0.75%)
Nov 25, 2022 89.28 90.00 88.70 89.36 19,760 +0.41(+0.46%)
Nov 23, 2022 88.99 89.66 88.58 88.95 33,443 +0.28(+0.32%)
Nov 22, 2022 89.08 89.52 88.13 88.67 50,382 +0.25(+0.28%)
Nov 21, 2022 88.00 88.73 87.71 88.42 54,955 +0.29(+0.33%)
Nov 18, 2022 89.27 89.27 87.84 88.13 55,761 -0.04(-0.05%)
Nov 17, 2022 87.02 88.21 86.61 88.17 47,019 +0.39(+0.44%)
Nov 16, 2022 87.60 88.11 87.12 87.78 52,075 -0.37(-0.42%)
Nov 15, 2022 86.96 88.34 85.91 88.15 59,040 +2.33(+2.71%)
Nov 14, 2022 88.09 88.62 85.79 85.82 82,503 -2.24(-2.54%)
Nov 11, 2022 87.93 89.44 87.63 88.06 57,919 +0.60(+0.69%)
Nov 10, 2022 86.92 88.18 84.77 87.46 65,946 +2.89(+3.42%)
Nov 09, 2022 84.91 87.28 83.61 84.57 84,306 -0.66(-0.77%)
Nov 08, 2022 85.53 88.12 84.74 85.23 88,645 +0.25(+0.29%)
Nov 07, 2022 84.77 85.52 84.06 84.98 123,868 -0.08(-0.09%)
Nov 04, 2022 84.06 85.38 83.82 85.06 91,153 +1.43(+1.71%)
Nov 03, 2022 82.79 83.81 82.30 83.63 96,099 -0.04(-0.05%)
Nov 02, 2022 83.25 85.00 82.69 83.67 151,509 +0.42(+0.50%)
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.