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

Steris Corp (NY: STE )

238.38 -3.30 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2022 229.97 235.45 228.49 234.88 844,861 +2.62(+1.13%)
Feb 25, 2022 224.60 232.69 226.35 232.25 388,567 +7.94(+3.54%)
Feb 24, 2022 216.70 224.85 214.89 224.32 480,622 +4.59(+2.09%)
Feb 23, 2022 224.63 225.65 219.21 219.73 346,238 -4.32(-1.93%)
Feb 22, 2022 220.30 225.64 219.68 224.04 638,310 +3.26(+1.48%)
Feb 18, 2022 220.78 0 -0.66(-0.30%)
Feb 17, 2022 225.51 225.57 220.32 221.44 640,177 -6.14(-2.70%)
Feb 16, 2022 225.54 228.51 221.85 227.58 551,252 +0.62(+0.27%)
Feb 15, 2022 223.53 227.50 222.48 226.97 541,181 +5.68(+2.56%)
Feb 14, 2022 225.15 226.32 219.33 221.29 468,779 -3.17(-1.41%)
Feb 11, 2022 227.67 229.19 223.42 224.46 487,426 -3.34(-1.47%)
Feb 10, 2022 228.99 233.05 226.76 227.80 602,268 -4.04(-1.74%)
Feb 09, 2022 230.41 239.04 228.69 231.84 869,913 +6.51(+2.89%)
Feb 08, 2022 220.50 226.16 219.36 225.33 694,261 +3.73(+1.68%)
Feb 07, 2022 219.63 223.10 219.63 221.60 505,611 +0.91(+0.41%)
Feb 04, 2022 221.46 223.96 219.87 220.69 467,236 -2.31(-1.03%)
Feb 03, 2022 221.88 223.29 223.00 413,779 -0.34(-0.15%)
Feb 02, 2022 220.26 223.51 219.06 223.34 488,020 +2.94(+1.33%)
Feb 01, 2022 219.55 220.69 217.55 220.40 444,370 +1.21(+0.55%)
Jan 31, 2022 215.15 219.58 219.19 385,157 +4.44(+2.07%)
Jan 28, 2022 210.36 214.86 207.35 214.75 380,641 +4.58(+2.18%)
Jan 27, 2022 214.56 215.82 207.07 210.16 618,518 -2.89(-1.36%)
Jan 26, 2022 217.07 219.48 211.74 213.06 448,707 -2.92(-1.35%)
Jan 25, 2022 215.83 217.52 212.10 215.98 388,700 -3.11(-1.42%)
Jan 24, 2022 219.28 219.74 212.08 219.08 568,005 -3.31(-1.49%)
Jan 21, 2022 221.12 224.97 219.17 222.39 523,909 +0.81(+0.37%)
Jan 20, 2022 227.50 232.33 221.25 221.58 675,772 -4.89(-2.16%)
Jan 19, 2022 225.71 230.73 225.71 226.48 481,300 +1.45(+0.64%)
Jan 18, 2022 226.06 226.57 222.45 225.03 408,063 -4.04(-1.77%)
Jan 14, 2022 229.07 0 -0.32(-0.14%)
Jan 13, 2022 234.95 236.37 229.14 229.40 396,216 -6.67(-2.83%)
Jan 12, 2022 230.32 237.69 230.02 236.07 735,037 +6.77(+2.95%)
Jan 11, 2022 226.40 229.48 223.58 229.30 476,987 +3.16(+1.40%)
Jan 10, 2022 227.81 228.35 222.22 226.15 488,084 -3.21(-1.40%)
Jan 07, 2022 231.72 232.52 227.40 229.36 426,808 -3.56(-1.53%)
Jan 06, 2022 233.61 235.89 230.37 232.92 470,810 -0.44(-0.19%)
Jan 05, 2022 239.14 239.91 233.32 233.36 567,484 -6.10(-2.55%)
Jan 04, 2022 237.24 242.53 236.98 239.47 489,600 +2.53(+1.07%)
Jan 03, 2022 237.47 238.10 234.11 236.94 359,992 -0.82(-0.35%)
Dec 31, 2021 239.15 239.37 237.27 237.76 217,271 -1.72(-0.72%)
Dec 30, 2021 237.81 240.11 235.81 239.48 315,841 +2.78(+1.18%)
Dec 29, 2021 238.45 239.07 235.88 236.69 292,390 -1.44(-0.60%)
Dec 28, 2021 239.29 239.74 237.57 238.13 203,740 -1.16(-0.49%)
Dec 27, 2021 236.43 239.49 235.58 239.29 271,188 +3.82(+1.62%)
Dec 23, 2021 229.66 236.71 229.44 235.47 533,060 +6.09(+2.65%)
Dec 22, 2021 226.43 229.69 225.87 229.39 301,569 +3.55(+1.57%)
Dec 21, 2021 222.15 225.96 220.63 225.84 303,333 +4.33(+1.95%)
Dec 20, 2021 225.15 225.36 217.38 221.51 565,962 -5.63(-2.48%)
Dec 17, 2021 226.12 230.47 224.49 227.14 894,331 +1.60(+0.71%)
Dec 16, 2021 224.74 227.44 224.00 225.54 556,151 +1.80(+0.80%)
Dec 15, 2021 222.83 224.07 219.75 223.74 384,712 +2.18(+0.98%)
Dec 14, 2021 222.78 224.47 219.59 221.56 415,858 -3.12(-1.39%)
Dec 13, 2021 224.48 225.55 222.31 224.68 422,961 +0.22(+0.10%)
Dec 10, 2021 227.41 229.97 223.70 224.46 271,247 -2.52(-1.11%)
Dec 09, 2021 224.65 227.74 224.03 226.97 458,655 +1.74(+0.77%)
Dec 08, 2021 223.06 226.44 222.69 225.24 306,909 +2.22(+0.99%)
Dec 07, 2021 222.43 225.57 221.24 223.02 383,968 +2.76(+1.25%)
Dec 06, 2021 215.45 220.84 215.03 220.25 538,191 +5.78(+2.70%)
Dec 03, 2021 216.62 216.62 211.75 214.47 277,630 -1.04(-0.48%)
Dec 02, 2021 210.57 216.74 210.50 215.51 407,240 +4.87(+2.31%)
Dec 01, 2021 214.79 216.43 210.60 210.63 606,882 -2.82(-1.32%)
Nov 30, 2021 220.10 221.53 212.55 213.46 1,274,676 -7.97(-3.60%)
Nov 29, 2021 223.60 224.99 221.21 221.43 417,098 -0.61(-0.27%)
Nov 26, 2021 222.59 224.92 221.49 222.03 238,362 -0.67(-0.30%)
Nov 24, 2021 222.79 224.47 221.09 222.71 230,287 -0.86(-0.38%)
Nov 23, 2021 224.56 225.16 221.90 223.57 335,387 -2.03(-0.90%)
Nov 22, 2021 226.78 228.40 225.15 225.60 399,825 -2.10(-0.92%)
Nov 19, 2021 229.40 229.40 226.38 227.70 1,095,063 -0.45(-0.20%)
Nov 18, 2021 226.21 228.22 227.43 228.15 320,063 +2.39(+1.06%)
Nov 17, 2021 230.70 230.80 224.73 225.76 651,856 -4.61(-2.00%)
Nov 16, 2021 227.12 231.41 226.15 230.37 499,160 +3.80(+1.68%)
Nov 15, 2021 225.90 227.64 224.25 226.57 365,328 +0.81(+0.36%)
Nov 12, 2021 226.61 226.61 222.71 225.76 538,579 +0.03(+0.01%)
Nov 11, 2021 225.95 226.19 222.98 225.73 240,645 -0.43(-0.19%)
Nov 10, 2021 223.57 226.41 226.16 391,215 +2.90(+1.30%)
Nov 09, 2021 223.58 226.47 222.16 223.26 427,263 -0.99(-0.44%)
Nov 08, 2021 219.37 224.54 219.32 224.26 320,298 +5.29(+2.42%)
Nov 05, 2021 215.84 220.66 215.84 218.96 349,462 +2.28(+1.05%)
Nov 04, 2021 218.37 220.70 215.34 216.68 599,888 -0.47(-0.22%)
Nov 03, 2021 230.10 230.10 216.74 217.15 878,936 -13.66(-5.92%)
Nov 02, 2021 229.89 231.07 228.88 230.81 572,652 +0.93(+0.40%)
Nov 01, 2021 228.97 230.50 228.41 229.88 407,155 +1.99(+0.87%)
Oct 29, 2021 226.77 228.47 224.01 227.89 487,787 +0.78(+0.34%)
Oct 28, 2021 226.89 229.10 225.77 227.11 310,161 +0.81(+0.36%)
Oct 27, 2021 229.08 228.96 225.40 226.30 321,044 -3.17(-1.38%)
Oct 26, 2021 231.27 229.47 325,144 -0.01(-0.00%)
Oct 25, 2021 229.57 231.17 228.23 229.48 405,402 +0.06(+0.03%)
Oct 22, 2021 226.09 229.56 226.09 229.42 370,612 +2.95(+1.30%)
Oct 21, 2021 221.13 226.71 219.50 226.47 454,295 +6.02(+2.73%)
Oct 20, 2021 221.63 223.44 217.57 220.45 758,838 -0.90(-0.41%)
Oct 19, 2021 219.12 223.68 219.12 221.35 366,022 +3.73(+1.72%)
Oct 18, 2021 218.55 218.98 216.04 217.62 317,664 -1.84(-0.84%)
Oct 15, 2021 219.50 220.01 217.18 219.46 349,204 +0.88(+0.40%)
Oct 14, 2021 216.33 219.74 216.33 218.58 486,013 +4.04(+1.88%)
Oct 13, 2021 212.46 215.49 211.62 214.55 498,451 +1.79(+0.84%)
Oct 12, 2021 216.71 218.30 211.99 212.75 647,090 -3.25(-1.50%)
Oct 11, 2021 214.50 216.47 213.42 216.00 841,003 +2.00(+0.93%)
Oct 08, 2021 212.24 214.05 212.07 214.00 630,051 +2.11(+0.99%)
Oct 07, 2021 208.59 212.48 207.98 211.89 646,131 +5.00(+2.42%)
Oct 06, 2021 201.23 207.56 200.20 206.89 619,837 +4.47(+2.21%)
Oct 05, 2021 201.79 204.96 201.06 202.43 662,361 +1.56(+0.78%)
Oct 04, 2021 201.17 202.96 198.82 200.87 588,395 -1.54(-0.76%)
Oct 01, 2021 200.03 203.74 196.98 202.41 507,977 +3.24(+1.63%)
Sep 30, 2021 204.51 205.27 199.14 199.17 452,263 -4.71(-2.31%)
Sep 29, 2021 205.23 206.58 202.24 203.88 395,532 -1.39(-0.67%)
Sep 28, 2021 207.73 208.69 204.55 205.26 472,257 -4.38(-2.09%)
Sep 27, 2021 213.93 214.21 207.93 209.64 320,100 -5.06(-2.36%)
Sep 24, 2021 214.54 215.46 213.59 214.70 293,600 -0.15(-0.07%)
Sep 23, 2021 211.08 215.52 211.08 214.85 533,440 +4.53(+2.16%)
Sep 22, 2021 207.85 210.72 206.76 210.31 358,640 +3.50(+1.69%)
Sep 21, 2021 208.85 210.01 206.02 206.81 502,270 -0.39(-0.19%)
Sep 20, 2021 207.75 209.17 205.43 207.20 519,815 -2.51(-1.19%)
Sep 17, 2021 208.27 210.48 206.70 209.71 1,681,932 -0.32(-0.15%)
Sep 16, 2021 209.55 210.90 207.67 210.03 497,156 +0.45(+0.21%)
Sep 15, 2021 210.16 212.77 208.54 209.58 541,389 -0.96(-0.45%)
Sep 14, 2021 206.35 210.95 206.05 210.54 567,971 +5.60(+2.73%)
Sep 13, 2021 206.09 206.40 203.13 204.94 434,685 +0.48(+0.23%)
Sep 10, 2021 208.31 208.59 204.34 204.46 485,275 -3.32(-1.60%)
Sep 09, 2021 211.68 211.95 207.16 207.79 414,977 -3.56(-1.68%)
Sep 08, 2021 209.20 211.44 209.05 211.35 257,934 +2.32(+1.11%)
Sep 07, 2021 211.25 211.63 207.80 209.03 459,296 -3.34(-1.57%)
Sep 03, 2021 212.74 213.18 209.84 212.37 482,558 -0.24(-0.11%)
Sep 02, 2021 212.68 213.67 211.84 212.62 359,094 +1.28(+0.60%)
Sep 01, 2021 209.67 211.72 208.11 211.34 353,891 +2.12(+1.01%)
Aug 31, 2021 208.89 209.77 207.59 209.22 501,439 +0.38(+0.18%)
Aug 30, 2021 208.10 209.99 207.48 208.84 284,446 +0.98(+0.47%)
Aug 27, 2021 207.35 210.18 206.51 207.85 378,753 +0.95(+0.46%)
Aug 26, 2021 210.30 210.30 206.70 206.90 314,148 -3.31(-1.57%)
Aug 25, 2021 207.93 210.64 207.17 210.21 462,362 +2.33(+1.12%)
Aug 24, 2021 207.22 209.96 206.83 207.88 307,317 +0.40(+0.19%)
Aug 23, 2021 210.17 210.57 207.18 207.48 468,084 -1.62(-0.78%)
Aug 20, 2021 208.85 209.74 207.21 209.11 638,907 +0.01(+0.00%)
Aug 19, 2021 209.60 210.33 207.09 209.10 719,752 -1.35(-0.64%)
Aug 18, 2021 219.23 219.59 210.34 210.45 715,004 -9.28(-4.22%)
Aug 17, 2021 215.79 219.91 215.61 219.74 555,862 +3.76(+1.74%)
Aug 16, 2021 213.22 216.27 212.32 215.98 421,010 +3.03(+1.42%)
Aug 13, 2021 212.55 214.40 212.04 212.95 302,256 +0.66(+0.31%)
Aug 12, 2021 211.05 212.72 210.37 212.29 502,779 +0.57(+0.27%)
Aug 11, 2021 211.55 213.35 210.83 211.72 441,491 -0.04(-0.02%)
Aug 10, 2021 211.15 219.40 209.09 211.76 776,778 +2.54(+1.21%)
Aug 09, 2021 211.28 211.28 208.84 209.22 719,690 -1.24(-0.59%)
Aug 06, 2021 209.14 210.93 208.51 210.46 707,863 +0.74(+0.35%)
Aug 05, 2021 211.21 211.41 208.41 209.72 594,854 -0.91(-0.43%)
Aug 04, 2021 212.41 213.59 210.22 210.64 370,723 -2.40(-1.13%)
Aug 03, 2021 212.54 213.43 210.58 213.04 373,233 +0.59(+0.28%)
Aug 02, 2021 213.13 214.05 211.99 212.45 387,370 +0.37(+0.17%)
Jul 30, 2021 210.93 213.62 210.28 212.08 359,404 +1.15(+0.54%)
Jul 29, 2021 209.49 211.48 208.62 210.93 435,237 +2.42(+1.16%)
Jul 28, 2021 209.17 209.69 207.85 208.51 445,557 -0.56(-0.27%)
Jul 27, 2021 205.98 209.18 205.61 209.07 324,145 +3.09(+1.50%)
Jul 26, 2021 205.91 207.77 204.22 205.99 262,766 -0.76(-0.37%)
Jul 23, 2021 207.51 208.13 206.02 206.75 363,774 +0.29(+0.14%)
Jul 22, 2021 204.80 206.53 204.08 206.45 303,748 +2.26(+1.11%)
Jul 21, 2021 203.87 204.29 201.26 204.20 324,092 +1.46(+0.72%)
Jul 20, 2021 199.27 204.45 199.27 202.74 413,352 +3.94(+1.98%)
Jul 19, 2021 200.83 201.99 197.49 198.79 415,958 -3.31(-1.64%)
Jul 16, 2021 202.14 203.60 200.96 202.10 314,104 +1.13(+0.56%)
Jul 15, 2021 200.97 202.10 198.77 200.97 389,932 -1.42(-0.70%)
Jul 14, 2021 203.32 203.92 201.42 202.40 352,249 -0.70(-0.35%)
Jul 13, 2021 204.94 205.34 202.61 203.10 309,148 -2.02(-0.99%)
Jul 12, 2021 205.07 206.19 204.36 205.12 503,301 -0.43(-0.21%)
Jul 09, 2021 206.00 207.21 204.61 205.55 451,289 -0.06(-0.03%)
Jul 08, 2021 206.04 206.24 204.44 205.61 378,051 -1.99(-0.96%)
Jul 07, 2021 205.28 207.69 203.64 207.60 489,397 +2.56(+1.25%)
Jul 06, 2021 203.31 205.08 202.33 205.04 597,891 +1.06(+0.52%)
Jul 02, 2021 204.05 204.34 202.25 203.98 350,930 +0.66(+0.33%)
Jul 01, 2021 200.48 203.42 200.48 203.32 423,439 +2.58(+1.28%)
Jun 30, 2021 200.95 201.53 199.08 200.74 549,529 -0.16(-0.08%)
Jun 29, 2021 202.40 202.52 200.18 200.90 433,481 -0.75(-0.37%)
Jun 28, 2021 201.42 202.22 200.12 201.65 426,012 +0.42(+0.21%)
Jun 25, 2021 199.05 201.66 199.05 201.23 582,601 +2.60(+1.31%)
Jun 24, 2021 201.69 201.69 198.59 198.63 633,302 -1.41(-0.71%)
Jun 23, 2021 198.72 200.88 197.59 200.04 539,156 +1.05(+0.53%)
Jun 22, 2021 196.55 199.77 195.93 198.99 554,117 +3.06(+1.56%)
Jun 21, 2021 194.68 196.12 192.32 195.93 672,203 +2.18(+1.12%)
Jun 18, 2021 193.48 194.99 192.22 193.75 873,458 -1.13(-0.58%)
Jun 17, 2021 193.48 196.51 193.44 194.88 550,048 +1.40(+0.72%)
Jun 16, 2021 193.08 195.40 192.74 193.48 531,807 +0.60(+0.31%)
Jun 15, 2021 193.62 194.05 191.42 192.88 738,745 -0.15(-0.08%)
Jun 14, 2021 193.36 194.10 192.12 193.03 1,056,315 -0.16(-0.08%)
Jun 11, 2021 193.46 194.73 192.32 193.18 574,342 +0.29(+0.15%)
Jun 10, 2021 190.52 193.64 190.52 192.89 1,035,835 +2.62(+1.38%)
Jun 09, 2021 190.63 191.25 189.40 190.27 792,453 -0.17(-0.09%)
Jun 08, 2021 190.01 190.60 185.72 190.44 1,091,179 +1.83(+0.97%)
Jun 07, 2021 189.16 190.10 187.16 188.61 927,140 +0.21(+0.11%)
Jun 04, 2021 186.01 188.49 185.50 188.39 857,191 +3.55(+1.92%)
Jun 03, 2021 185.67 187.94 184.55 184.84 967,778 -1.19(-0.64%)
Jun 02, 2021 183.16 187.21 183.03 186.03 982,089 +2.68(+1.46%)
Jun 01, 2021 186.80 186.96 183.03 183.35 3,784,327 -2.36(-1.27%)
May 28, 2021 186.56 188.12 185.46 185.72 714,986 -0.03(-0.02%)
May 27, 2021 188.04 188.22 185.67 185.75 1,003,870 -2.80(-1.49%)
May 26, 2021 186.00 189.74 185.53 188.55 1,136,350 +2.73(+1.47%)
May 25, 2021 184.43 186.55 184.21 185.82 777,705 +1.32(+0.72%)
May 24, 2021 186.29 186.29 183.81 184.50 413,172 -0.51(-0.28%)
May 21, 2021 185.14 188.91 184.62 185.01 926,325 +1.19(+0.65%)
May 20, 2021 184.45 186.55 183.54 183.82 867,342 -0.10(-0.05%)
May 19, 2021 188.41 188.84 182.84 183.92 1,288,736 -6.36(-3.34%)
May 18, 2021 190.87 191.39 188.99 190.28 689,894 -0.60(-0.32%)
May 17, 2021 191.71 193.18 190.58 190.88 671,522 -1.18(-0.61%)
May 14, 2021 194.13 194.76 191.92 192.05 620,513 -1.18(-0.61%)
May 13, 2021 192.96 194.27 192.82 193.23 454,727 +1.21(+0.63%)
May 12, 2021 197.45 197.48 191.79 192.02 552,885 -6.71(-3.38%)
May 11, 2021 199.26 200.91 197.35 198.72 646,799 -2.90(-1.44%)
May 10, 2021 205.80 205.80 201.58 201.63 629,964 -3.75(-1.82%)
May 07, 2021 204.39 207.75 204.39 205.38 562,129 +1.16(+0.57%)
May 06, 2021 203.01 204.22 202.06 204.22 532,684 +0.86(+0.42%)
May 05, 2021 204.80 206.46 202.69 203.37 756,111 -2.48(-1.20%)
May 04, 2021 206.64 207.44 205.06 205.84 623,251 -1.45(-0.70%)
May 03, 2021 206.68 208.62 205.15 207.29 659,750 +2.38(+1.16%)
Apr 30, 2021 206.78 206.97 202.99 204.91 1,051,129 -1.91(-0.92%)
Apr 29, 2021 205.46 207.07 204.19 206.82 966,984 +2.05(+1.00%)
Apr 28, 2021 205.94 206.23 204.53 204.78 634,505 -1.50(-0.73%)
Apr 27, 2021 206.83 208.17 205.99 206.28 1,439,925 -3.92(-1.87%)
Apr 26, 2021 208.74 210.47 207.81 210.20 414,775 +1.60(+0.77%)
Apr 23, 2021 206.78 209.23 204.65 208.60 635,703 +2.37(+1.15%)
Apr 22, 2021 206.07 207.32 204.09 206.23 460,829 -0.14(-0.07%)
Apr 21, 2021 204.39 206.49 202.93 206.37 489,788 +3.04(+1.50%)
Apr 20, 2021 202.87 205.14 201.92 203.33 844,213 +0.74(+0.36%)
Apr 19, 2021 201.92 203.14 200.69 202.59 450,777 +0.48(+0.24%)
Apr 16, 2021 201.92 202.61 199.74 202.11 1,055,969 +1.39(+0.69%)
Apr 15, 2021 199.27 202.14 199.24 200.73 886,685 +1.82(+0.91%)
Apr 14, 2021 197.01 199.79 196.49 198.91 549,459 +1.87(+0.95%)
Apr 13, 2021 194.30 197.41 194.00 197.04 408,996 +2.22(+1.14%)
Apr 12, 2021 192.87 195.29 192.87 194.81 417,830 +1.43(+0.74%)
Apr 09, 2021 193.30 194.88 191.23 193.38 504,196 +0.96(+0.50%)
Apr 08, 2021 189.46 192.66 188.36 192.42 745,316 +4.24(+2.25%)
Apr 07, 2021 189.00 189.77 186.87 188.18 445,215 -0.69(-0.36%)
Apr 06, 2021 190.22 191.37 188.83 188.87 657,651 -1.34(-0.70%)
Apr 05, 2021 188.96 192.72 188.96 190.21 770,865 +2.31(+1.23%)
Apr 01, 2021 185.20 188.18 182.06 187.90 791,411 +2.93(+1.59%)
Mar 31, 2021 184.82 186.42 183.63 184.97 425,405 +0.44(+0.24%)
Mar 30, 2021 186.09 186.96 183.80 184.53 542,211 -2.66(-1.42%)
Mar 29, 2021 188.08 189.97 185.56 187.19 458,335 -0.88(-0.47%)
Mar 26, 2021 185.70 188.16 184.51 188.07 598,939 +2.76(+1.49%)
Mar 25, 2021 182.70 185.85 180.37 185.31 648,569 +3.00(+1.65%)
Mar 24, 2021 179.55 183.88 179.46 182.31 692,775 +1.88(+1.04%)
Mar 23, 2021 181.39 181.59 179.40 180.43 575,662 -0.72(-0.40%)
Mar 22, 2021 180.39 182.38 179.33 181.15 649,160 -0.67(-0.37%)
Mar 19, 2021 182.11 183.24 180.81 181.82 1,550,794 +0.23(+0.13%)
Mar 18, 2021 180.49 182.17 180.04 181.59 504,433 -0.01(-0.01%)
Mar 17, 2021 181.57 182.41 180.46 181.60 463,112 +0.14(+0.07%)
Mar 16, 2021 180.76 182.73 180.15 181.46 515,985 -0.19(-0.10%)
Mar 15, 2021 178.64 181.75 177.86 181.65 582,116 +2.92(+1.64%)
Mar 12, 2021 175.24 179.93 174.07 178.72 521,394 +2.43(+1.38%)
Mar 11, 2021 175.70 177.04 174.49 176.29 657,666 +1.52(+0.87%)
Mar 10, 2021 173.55 175.47 172.93 174.78 576,694 +0.93(+0.54%)
Mar 09, 2021 169.58 174.51 169.30 173.85 894,361 +6.20(+3.70%)
Mar 08, 2021 171.71 171.71 165.69 167.65 1,024,773 -4.37(-2.54%)
Mar 05, 2021 167.66 172.64 167.38 172.02 603,058 +5.78(+3.48%)
Mar 04, 2021 166.38 171.97 165.43 166.24 1,476,506 -0.44(-0.26%)
Mar 03, 2021 171.54 172.48 166.36 166.68 688,680 -5.94(-3.44%)
Mar 02, 2021 173.01 173.60 170.69 172.62 630,395 +0.00(+0.00%)
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.