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

Steris Corp (NY: STE )

202.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2020 154.90 155.32 152.06 154.33 430,695 -1.45(-0.93%)
Jul 30, 2020 153.80 156.10 152.88 155.78 356,385 -0.58(-0.37%)
Jul 29, 2020 152.56 157.92 152.56 156.36 613,922 +4.47(+2.94%)
Jul 28, 2020 152.05 153.39 150.68 151.90 566,912 -0.56(-0.37%)
Jul 27, 2020 151.16 153.55 151.15 152.46 456,864 +1.29(+0.86%)
Jul 24, 2020 152.89 152.89 149.72 151.16 323,021 -1.62(-1.06%)
Jul 23, 2020 152.98 153.85 151.76 152.78 370,366 +0.18(+0.12%)
Jul 22, 2020 151.87 152.80 151.03 152.60 317,865 +0.66(+0.43%)
Jul 21, 2020 152.28 153.25 150.99 151.94 470,645 -0.28(-0.18%)
Jul 20, 2020 154.63 155.17 151.66 152.22 294,232 -2.43(-1.57%)
Jul 17, 2020 152.78 155.47 151.96 154.65 480,343 +2.77(+1.82%)
Jul 16, 2020 152.40 152.71 151.03 151.89 286,120 -0.47(-0.31%)
Jul 15, 2020 150.65 153.15 149.98 152.36 391,656 +4.13(+2.78%)
Jul 14, 2020 145.18 148.43 144.85 148.23 474,069 +3.06(+2.10%)
Jul 13, 2020 146.59 148.77 144.86 145.18 415,993 -0.34(-0.23%)
Jul 10, 2020 145.53 145.80 143.97 145.51 306,265 +0.07(+0.05%)
Jul 09, 2020 145.78 146.79 142.43 145.45 911,499 -0.37(-0.25%)
Jul 08, 2020 147.34 147.48 144.38 145.81 527,955 -0.93(-0.63%)
Jul 07, 2020 146.92 148.91 145.82 146.74 498,772 -1.81(-1.22%)
Jul 06, 2020 150.35 151.03 148.15 148.55 668,399 -0.35(-0.23%)
Jul 02, 2020 150.51 151.91 148.47 148.90 605,807 -0.26(-0.17%)
Jul 01, 2020 149.56 150.05 147.41 149.16 701,698 +0.81(+0.55%)
Jun 30, 2020 144.49 149.15 144.49 148.35 535,641 +3.64(+2.51%)
Jun 29, 2020 145.22 146.01 143.27 144.71 562,992 +1.30(+0.91%)
Jun 26, 2020 144.06 145.31 142.64 143.41 1,481,988 -0.79(-0.55%)
Jun 25, 2020 144.36 144.36 141.27 144.20 585,866 +0.11(+0.07%)
Jun 24, 2020 148.33 148.33 143.37 144.09 540,061 -5.58(-3.73%)
Jun 23, 2020 149.62 150.98 147.94 149.67 712,633 +1.59(+1.07%)
Jun 22, 2020 146.96 149.25 145.40 148.09 595,500 +0.90(+0.61%)
Jun 19, 2020 150.74 150.96 147.02 147.19 881,249 -1.08(-0.73%)
Jun 18, 2020 149.01 149.74 147.61 148.27 344,221 -1.53(-1.02%)
Jun 17, 2020 151.01 151.62 149.28 149.80 320,215 +0.04(+0.03%)
Jun 16, 2020 151.87 152.13 149.05 149.76 439,097 +1.01(+0.68%)
Jun 15, 2020 144.13 149.18 143.16 148.74 410,486 +1.96(+1.34%)
Jun 12, 2020 148.02 149.38 144.38 146.78 540,024 +2.41(+1.67%)
Jun 11, 2020 151.94 151.94 143.97 144.37 575,136 -9.61(-6.24%)
Jun 10, 2020 156.32 156.32 153.33 153.98 473,587 -1.85(-1.19%)
Jun 09, 2020 158.68 159.72 155.60 155.84 503,849 -3.73(-2.34%)
Jun 08, 2020 156.90 159.93 156.90 159.57 571,181 +1.47(+0.93%)
Jun 05, 2020 156.88 159.38 156.32 158.10 575,594 +3.16(+2.04%)
Jun 04, 2020 156.82 158.19 154.32 154.94 564,174 -2.45(-1.56%)
Jun 03, 2020 159.15 159.66 157.18 157.39 585,918 -1.22(-0.77%)
Jun 02, 2020 160.06 161.06 156.02 158.61 595,806 -1.17(-0.73%)
Jun 01, 2020 159.63 160.73 158.51 159.78 574,623 -0.23(-0.14%)
May 29, 2020 157.74 160.50 155.43 160.01 765,005 +2.97(+1.89%)
May 28, 2020 155.39 158.74 154.34 157.04 446,113 +2.73(+1.77%)
May 27, 2020 153.29 154.35 151.38 154.31 450,186 +1.25(+0.82%)
May 26, 2020 153.99 155.39 152.45 153.06 390,497 +1.16(+0.76%)
May 22, 2020 151.07 152.22 149.62 151.90 459,998 +1.14(+0.75%)
May 21, 2020 151.28 152.10 150.18 150.76 344,595 -1.67(-1.09%)
May 20, 2020 153.63 154.21 152.23 152.43 516,385 +0.37(+0.24%)
May 19, 2020 153.58 154.89 151.96 152.06 496,733 -1.82(-1.18%)
May 18, 2020 149.10 154.85 148.20 153.89 588,821 +7.93(+5.43%)
May 15, 2020 144.97 148.06 144.57 145.96 1,586,202 +0.41(+0.28%)
May 14, 2020 141.21 148.11 139.00 145.54 1,173,445 +3.70(+2.60%)
May 13, 2020 143.34 144.72 140.14 141.85 714,702 -2.01(-1.40%)
May 12, 2020 148.06 148.50 143.86 143.86 630,527 -3.51(-2.38%)
May 11, 2020 141.79 148.15 141.79 147.37 625,262 +4.37(+3.06%)
May 08, 2020 141.31 143.51 140.09 143.00 668,278 +4.23(+3.05%)
May 07, 2020 138.31 140.27 137.62 138.76 689,229 +2.77(+2.04%)
May 06, 2020 137.37 137.62 134.57 135.99 604,016 -0.65(-0.47%)
May 05, 2020 135.73 138.63 135.55 136.64 999,650 +2.04(+1.52%)
May 04, 2020 136.38 136.42 133.75 134.60 414,754 -1.79(-1.32%)
May 01, 2020 136.23 137.97 134.75 136.39 662,990 -1.06(-0.77%)
Apr 30, 2020 140.69 141.06 136.23 137.45 809,067 -4.21(-2.97%)
Apr 29, 2020 142.03 143.92 140.45 141.66 538,398 +0.63(+0.44%)
Apr 28, 2020 145.26 146.37 140.96 141.03 542,932 -3.34(-2.31%)
Apr 27, 2020 144.07 145.47 142.76 144.37 423,214 +1.78(+1.25%)
Apr 24, 2020 145.17 145.77 140.37 142.58 795,070 -1.57(-1.09%)
Apr 23, 2020 145.09 147.65 143.75 144.16 615,424 -1.38(-0.95%)
Apr 22, 2020 144.64 146.88 142.34 145.53 408,353 +2.99(+2.10%)
Apr 21, 2020 149.53 149.88 141.22 142.54 745,172 -9.33(-6.14%)
Apr 20, 2020 148.45 154.49 148.00 151.87 921,869 +2.39(+1.60%)
Apr 17, 2020 147.54 149.95 144.19 149.48 743,545 +4.48(+3.09%)
Apr 16, 2020 150.06 150.69 144.16 145.00 920,993 -4.26(-2.86%)
Apr 15, 2020 148.71 150.51 146.59 149.27 610,922 -2.33(-1.53%)
Apr 14, 2020 146.88 152.91 145.89 151.59 964,487 +7.38(+5.12%)
Apr 13, 2020 147.13 147.98 140.11 144.21 764,440 -3.07(-2.08%)
Apr 09, 2020 143.87 148.28 142.62 147.28 693,989 +3.32(+2.30%)
Apr 08, 2020 144.34 145.26 141.04 143.96 856,991 +0.47(+0.33%)
Apr 07, 2020 144.68 148.90 142.53 143.49 1,120,271 +0.11(+0.07%)
Apr 06, 2020 138.86 144.21 137.17 143.38 1,014,750 +9.58(+7.16%)
Apr 03, 2020 133.56 135.95 132.69 133.81 941,561 -0.80(-0.59%)
Apr 02, 2020 132.48 136.42 131.19 134.60 759,411 +1.78(+1.34%)
Apr 01, 2020 130.42 135.07 129.05 132.82 1,082,578 -2.19(-1.62%)
Mar 31, 2020 134.63 137.32 132.82 135.01 1,322,980 -0.02(-0.01%)
Mar 30, 2020 126.56 135.43 126.49 135.03 931,739 +9.89(+7.90%)
Mar 27, 2020 121.16 128.80 119.41 125.14 1,065,347 +0.12(+0.10%)
Mar 26, 2020 114.92 125.65 114.78 125.02 1,058,345 +11.37(+10.01%)
Mar 25, 2020 113.14 119.00 111.23 113.64 815,629 -0.28(-0.25%)
Mar 24, 2020 108.78 114.77 106.89 113.92 812,206 +9.98(+9.60%)
Mar 23, 2020 111.34 113.58 101.94 103.94 953,768 -7.66(-6.86%)
Mar 20, 2020 117.11 118.52 111.24 111.60 863,598 -5.32(-4.55%)
Mar 19, 2020 117.54 120.99 112.76 116.92 841,534 -1.51(-1.27%)
Mar 18, 2020 116.97 126.24 107.78 118.43 959,344 -7.57(-6.01%)
Mar 17, 2020 118.95 129.14 113.86 126.00 956,096 +9.77(+8.41%)
Mar 16, 2020 120.13 124.46 115.80 116.23 927,378 -15.23(-11.59%)
Mar 13, 2020 131.75 132.60 122.76 131.46 933,371 +5.05(+3.99%)
Mar 12, 2020 133.28 133.76 126.08 126.42 902,850 -13.69(-9.77%)
Mar 11, 2020 142.44 143.52 138.18 140.10 730,574 -5.63(-3.87%)
Mar 10, 2020 143.23 145.74 140.01 145.74 952,301 +5.39(+3.84%)
Mar 09, 2020 144.76 145.68 139.74 140.34 1,100,057 -11.12(-7.34%)
Mar 06, 2020 149.03 151.84 146.87 151.47 817,671 -1.07(-0.70%)
Mar 05, 2020 155.82 157.07 150.46 152.54 965,894 -6.09(-3.84%)
Mar 04, 2020 157.73 159.94 154.18 158.62 882,614 +3.30(+2.12%)
Mar 03, 2020 157.69 160.00 152.57 155.32 930,866 -2.29(-1.45%)
Mar 02, 2020 153.41 157.61 150.56 157.61 1,129,703 +4.61(+3.01%)
Feb 28, 2020 154.41 157.09 149.66 153.00 1,677,952 -4.82(-3.06%)
Feb 27, 2020 157.99 162.57 157.09 157.82 1,201,618 -1.75(-1.10%)
Feb 26, 2020 159.94 162.04 159.37 159.58 1,126,766 +0.55(+0.35%)
Feb 25, 2020 161.80 162.99 158.02 159.03 1,323,109 -2.50(-1.55%)
Feb 24, 2020 159.30 162.38 158.73 161.53 891,729 -0.12(-0.07%)
Feb 21, 2020 161.75 162.33 160.95 161.64 567,929 -0.32(-0.20%)
Feb 20, 2020 161.59 162.31 160.46 161.96 539,247 +0.02(+0.01%)
Feb 19, 2020 161.88 162.44 161.15 161.94 396,951 +0.32(+0.20%)
Feb 18, 2020 161.80 162.07 160.72 161.62 585,601 -0.56(-0.34%)
Feb 14, 2020 160.73 162.28 159.91 162.18 420,284 +1.45(+0.90%)
Feb 13, 2020 160.42 161.27 157.96 160.73 814,308 -0.80(-0.49%)
Feb 12, 2020 156.88 161.81 156.88 161.53 1,142,259 +5.35(+3.43%)
Feb 11, 2020 151.10 156.52 149.92 156.18 2,269,876 +8.07(+5.45%)
Feb 10, 2020 146.80 149.49 146.07 148.10 614,443 +0.97(+0.66%)
Feb 07, 2020 148.08 148.66 146.30 147.13 367,294 -1.33(-0.89%)
Feb 06, 2020 147.26 148.98 146.31 148.46 477,411 +1.28(+0.87%)
Feb 05, 2020 147.27 148.41 146.73 147.18 354,817 +0.68(+0.47%)
Feb 04, 2020 146.95 147.62 145.87 146.49 397,323 +1.16(+0.80%)
Feb 03, 2020 145.82 146.39 144.93 145.33 414,323 +0.30(+0.21%)
Jan 31, 2020 147.07 147.75 144.79 145.03 685,027 -2.52(-1.71%)
Jan 30, 2020 144.85 147.63 144.47 147.55 590,587 +1.72(+1.18%)
Jan 29, 2020 145.62 146.99 144.80 145.83 534,293 +0.45(+0.31%)
Jan 28, 2020 144.47 146.09 144.47 145.38 470,469 +0.91(+0.63%)
Jan 27, 2020 143.90 145.69 143.33 144.47 863,624 -1.14(-0.78%)
Jan 24, 2020 146.22 146.22 144.45 145.61 505,380 -0.50(-0.34%)
Jan 23, 2020 146.71 146.71 145.64 146.11 414,674 -0.94(-0.64%)
Jan 22, 2020 148.65 149.18 147.03 147.05 384,187 -0.98(-0.66%)
Jan 21, 2020 148.18 148.94 147.15 148.03 541,509 -0.31(-0.21%)
Jan 17, 2020 148.44 148.60 147.26 148.34 652,609 +0.00(+0.00%)
Jan 16, 2020 147.30 148.38 146.95 148.34 414,893 +1.50(+1.02%)
Jan 15, 2020 146.62 148.00 146.44 146.84 571,757 +0.15(+0.10%)
Jan 14, 2020 145.38 146.77 144.65 146.69 539,730 +0.84(+0.57%)
Jan 13, 2020 145.21 146.12 144.68 145.85 543,063 +0.51(+0.35%)
Jan 10, 2020 146.67 146.80 144.86 145.34 448,753 -0.74(-0.51%)
Jan 09, 2020 145.86 147.41 145.62 146.08 669,236 +0.80(+0.55%)
Jan 08, 2020 145.91 146.30 144.77 145.28 871,773 -0.09(-0.06%)
Jan 07, 2020 145.05 146.01 144.95 145.37 456,044 -0.56(-0.38%)
Jan 06, 2020 144.85 146.42 144.59 145.93 604,769 +0.95(+0.66%)
Jan 03, 2020 143.82 145.81 143.60 144.97 662,896 -1.03(-0.71%)
Jan 02, 2020 146.85 147.46 144.88 146.00 666,217 -0.69(-0.47%)
Dec 31, 2019 146.23 146.83 145.58 146.70 342,981 +0.46(+0.32%)
Dec 30, 2019 146.41 147.20 145.73 146.23 623,949 +0.13(+0.09%)
Dec 27, 2019 146.25 146.66 144.84 146.11 450,208 +0.44(+0.30%)
Dec 26, 2019 146.47 147.10 144.94 145.67 674,635 -0.65(-0.45%)
Dec 24, 2019 145.92 146.37 145.25 146.32 142,969 +0.53(+0.36%)
Dec 23, 2019 144.46 147.12 143.98 145.79 817,006 +1.58(+1.09%)
Dec 20, 2019 143.84 146.21 142.94 144.21 15,485,901 +1.39(+0.98%)
Dec 19, 2019 143.70 144.09 141.71 142.82 1,247,034 -0.84(-0.58%)
Dec 18, 2019 146.37 146.68 142.81 143.65 783,332 -2.18(-1.49%)
Dec 17, 2019 144.95 146.19 143.77 145.83 788,490 +0.74(+0.51%)
Dec 16, 2019 146.57 147.11 143.96 145.09 1,302,435 -1.14(-0.78%)
Dec 13, 2019 147.37 148.20 145.84 146.22 522,732 -1.67(-1.13%)
Dec 12, 2019 148.39 148.60 146.58 147.89 426,376 -0.02(-0.01%)
Dec 11, 2019 148.52 149.18 147.44 147.91 457,147 -0.25(-0.17%)
Dec 10, 2019 147.20 148.24 146.08 148.16 315,917 +1.35(+0.92%)
Dec 09, 2019 147.90 148.34 146.62 146.81 290,239 -1.69(-1.14%)
Dec 06, 2019 148.22 149.25 147.90 148.50 357,008 +1.30(+0.88%)
Dec 05, 2019 147.85 148.15 146.86 147.21 351,896 -1.08(-0.73%)
Dec 04, 2019 146.78 148.50 146.78 148.28 491,829 +1.92(+1.31%)
Dec 03, 2019 144.12 146.67 143.84 146.37 423,027 +1.77(+1.22%)
Dec 02, 2019 146.28 146.28 143.73 144.60 320,085 -0.87(-0.60%)
Nov 29, 2019 146.72 147.31 145.46 145.46 246,456 -1.48(-1.01%)
Nov 27, 2019 146.52 147.39 145.78 146.95 270,353 +0.91(+0.62%)
Nov 26, 2019 145.66 147.54 145.27 146.04 463,437 +0.23(+0.16%)
Nov 25, 2019 146.19 146.73 145.46 145.81 297,099 -0.02(-0.01%)
Nov 22, 2019 145.74 145.99 144.29 145.83 514,426 +1.02(+0.70%)
Nov 21, 2019 146.28 146.47 144.16 144.81 343,437 -1.00(-0.68%)
Nov 20, 2019 145.89 147.38 145.27 145.81 662,077 -0.02(-0.01%)
Nov 19, 2019 144.22 146.09 143.69 145.83 401,678 +2.41(+1.68%)
Nov 18, 2019 142.92 143.83 142.55 143.42 414,592 +0.60(+0.42%)
Nov 15, 2019 141.55 142.89 140.92 142.81 333,924 +1.93(+1.37%)
Nov 14, 2019 139.91 140.96 139.35 140.88 308,422 +1.08(+0.78%)
Nov 13, 2019 139.50 140.90 139.21 139.80 277,900 +0.01(+0.01%)
Nov 12, 2019 139.39 140.56 138.98 139.79 288,826 +0.87(+0.63%)
Nov 11, 2019 139.29 140.95 138.36 138.92 395,286 -1.10(-0.79%)
Nov 08, 2019 139.35 140.93 138.97 140.02 294,344 +0.62(+0.45%)
Nov 07, 2019 140.65 141.60 138.71 139.40 508,641 -0.29(-0.21%)
Nov 06, 2019 139.69 140.70 138.43 139.69 520,135 +0.01(+0.01%)
Nov 05, 2019 140.17 142.20 137.37 139.68 915,792 +4.75(+3.52%)
Nov 04, 2019 137.32 137.75 133.87 134.92 435,375 -1.54(-1.13%)
Nov 01, 2019 136.92 138.13 135.90 136.47 328,716 +0.55(+0.40%)
Oct 31, 2019 136.46 137.71 135.15 135.92 382,674 -1.07(-0.78%)
Oct 30, 2019 136.12 137.31 134.48 136.99 400,459 +1.18(+0.87%)
Oct 29, 2019 133.55 136.48 133.50 135.81 257,631 +1.91(+1.43%)
Oct 28, 2019 132.89 134.61 132.89 133.90 316,785 +1.39(+1.05%)
Oct 25, 2019 132.06 133.82 131.55 132.50 346,422 +0.59(+0.45%)
Oct 24, 2019 132.90 133.71 131.47 131.91 371,358 -0.44(-0.33%)
Oct 23, 2019 132.12 132.73 131.50 132.35 488,041 +0.89(+0.68%)
Oct 22, 2019 135.42 136.06 130.93 131.46 770,394 -3.49(-2.58%)
Oct 21, 2019 138.25 138.25 134.77 134.94 506,896 -2.71(-1.97%)
Oct 18, 2019 137.02 138.22 136.92 137.65 938,549 +0.21(+0.15%)
Oct 17, 2019 137.36 138.22 136.58 137.44 554,194 +0.72(+0.53%)
Oct 16, 2019 137.05 137.59 135.96 136.72 519,224 -0.67(-0.49%)
Oct 15, 2019 135.84 137.47 135.23 137.39 467,089 +2.90(+2.16%)
Oct 14, 2019 135.55 136.29 134.00 134.49 178,636 -0.58(-0.43%)
Oct 11, 2019 135.49 136.20 134.89 135.07 345,277 +0.94(+0.70%)
Oct 10, 2019 133.29 134.64 133.25 134.13 443,485 +0.25(+0.19%)
Oct 09, 2019 133.63 135.01 133.43 133.88 318,274 +1.34(+1.01%)
Oct 08, 2019 135.23 135.23 132.42 132.53 264,264 -3.72(-2.73%)
Oct 07, 2019 136.06 136.76 135.59 136.25 266,767 -0.72(-0.53%)
Oct 04, 2019 136.48 138.10 135.71 136.97 361,525 +1.39(+1.03%)
Oct 03, 2019 133.08 135.82 132.45 135.58 464,552 +2.11(+1.58%)
Oct 02, 2019 134.09 134.40 132.05 133.46 473,880 -1.55(-1.15%)
Oct 01, 2019 138.99 139.19 134.57 135.01 375,211 -3.72(-2.68%)
Sep 30, 2019 136.30 139.19 135.96 138.72 401,452 +2.60(+1.91%)
Sep 27, 2019 140.39 140.39 135.64 136.12 340,798 -3.17(-2.27%)
Sep 26, 2019 140.71 141.53 138.29 139.29 464,207 -1.56(-1.11%)
Sep 25, 2019 140.63 141.74 138.85 140.86 371,919 -0.10(-0.07%)
Sep 24, 2019 141.47 143.03 140.28 140.95 434,547 +0.42(+0.30%)
Sep 23, 2019 140.22 141.84 140.22 140.53 861,710 -0.28(-0.20%)
Sep 20, 2019 140.42 142.14 140.42 140.81 1,496,929 +0.83(+0.60%)
Sep 19, 2019 138.72 141.23 138.72 139.97 451,028 +1.30(+0.93%)
Sep 18, 2019 140.41 141.89 137.64 138.68 1,024,559 -1.02(-0.73%)
Sep 17, 2019 138.38 140.93 138.38 139.69 588,341 +1.12(+0.81%)
Sep 16, 2019 137.50 139.13 136.54 138.57 521,906 +0.20(+0.15%)
Sep 13, 2019 142.04 142.31 137.94 138.37 662,536 -3.67(-2.58%)
Sep 12, 2019 140.07 142.27 140.03 142.04 508,694 +3.29(+2.37%)
Sep 11, 2019 135.97 138.75 134.54 138.74 903,573 +2.78(+2.04%)
Sep 10, 2019 138.31 138.31 135.14 135.97 1,139,698 -3.51(-2.52%)
Sep 09, 2019 148.20 148.28 139.09 139.48 705,860 -8.49(-5.74%)
Sep 06, 2019 147.39 149.27 147.30 147.97 516,392 +0.95(+0.64%)
Sep 05, 2019 147.40 147.93 145.52 147.02 510,992 +1.08(+0.74%)
Sep 04, 2019 147.07 147.37 145.23 145.94 331,328 +0.15(+0.10%)
Sep 03, 2019 147.22 147.82 144.38 145.79 361,391 -2.10(-1.42%)
Aug 30, 2019 149.50 150.05 146.43 147.88 347,463 -0.71(-0.48%)
Aug 29, 2019 147.71 149.15 147.03 148.59 319,202 +2.09(+1.43%)
Aug 28, 2019 146.07 147.34 145.29 146.50 497,736 -0.06(-0.04%)
Aug 27, 2019 144.50 146.62 143.71 146.56 757,963 +3.26(+2.27%)
Aug 26, 2019 143.02 144.05 142.73 143.31 430,008 +1.11(+0.78%)
Aug 23, 2019 144.44 145.51 141.78 142.19 382,021 -2.62(-1.81%)
Aug 22, 2019 145.26 145.34 143.67 144.81 470,056 +0.03(+0.02%)
Aug 21, 2019 145.27 145.72 144.47 144.78 816,905 +0.07(+0.05%)
Aug 20, 2019 146.97 147.29 144.60 144.71 572,819 -2.03(-1.38%)
Aug 19, 2019 147.85 148.33 146.55 146.74 352,602 +0.45(+0.31%)
Aug 16, 2019 146.49 147.81 145.71 146.29 361,244 +0.74(+0.51%)
Aug 15, 2019 145.45 146.82 144.83 145.56 388,919 +0.27(+0.18%)
Aug 14, 2019 146.81 147.67 145.12 145.29 249,631 -3.55(-2.39%)
Aug 13, 2019 147.23 149.53 147.23 148.84 349,681 +1.10(+0.75%)
Aug 12, 2019 146.86 148.94 146.49 147.74 187,466 +0.30(+0.20%)
Aug 09, 2019 147.70 148.36 146.06 147.44 274,587 -0.65(-0.44%)
Aug 08, 2019 146.61 148.17 146.34 148.09 704,495 +1.62(+1.11%)
Aug 07, 2019 145.25 146.61 142.45 146.48 818,347 +0.58(+0.40%)
Aug 06, 2019 142.44 147.19 142.28 145.89 689,611 +7.38(+5.33%)
Aug 05, 2019 139.33 140.31 137.21 138.51 379,995 -3.14(-2.22%)
Aug 02, 2019 142.21 142.41 140.90 141.65 290,039 -1.15(-0.80%)
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.