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

Nve Corp (NQ: NVEC )

77.29 +0.57 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2019 53.50 56.00 52.86 53.57 18,523 -0.22(-0.41%)
May 30, 2019 54.26 55.03 52.96 53.79 32,575 +0.12(+0.23%)
May 29, 2019 54.21 54.56 53.66 53.66 12,292 -0.30(-0.56%)
May 28, 2019 53.55 54.33 53.18 53.96 20,389 +0.07(+0.14%)
May 24, 2019 54.79 55.69 53.54 53.89 17,297 -0.61(-1.12%)
May 23, 2019 54.06 54.92 53.08 54.50 27,212 -0.64(-1.16%)
May 22, 2019 56.26 56.53 53.67 55.14 30,441 -0.66(-1.18%)
May 21, 2019 55.94 56.83 55.27 55.80 28,319 +0.22(+0.40%)
May 20, 2019 56.49 56.50 55.36 55.58 15,124 -1.24(-2.18%)
May 17, 2019 56.61 57.73 56.20 56.82 11,985 -0.03(-0.05%)
May 16, 2019 58.03 58.81 56.72 56.85 23,856 -1.01(-1.74%)
May 15, 2019 58.18 59.32 57.16 57.85 18,070 -0.87(-1.48%)
May 14, 2019 57.41 61.16 57.41 58.72 20,534 +0.37(+0.64%)
May 13, 2019 58.15 58.75 56.17 58.35 50,158 -0.21(-0.36%)
May 10, 2019 59.38 60.67 58.22 58.56 53,391 +0.01(+0.01%)
May 09, 2019 61.89 62.14 58.02 58.55 41,781 -3.37(-5.45%)
May 08, 2019 63.92 64.97 61.74 61.92 18,660 -2.12(-3.32%)
May 07, 2019 65.40 67.07 63.63 64.05 11,874 -1.94(-2.93%)
May 06, 2019 64.23 66.99 63.59 65.98 11,242 +0.82(+1.26%)
May 03, 2019 64.99 65.62 63.82 65.17 11,584 +0.26(+0.40%)
May 02, 2019 68.71 68.74 63.82 64.90 19,529 -3.98(-5.78%)
May 01, 2019 69.47 71.84 68.88 68.88 21,861 -0.59(-0.85%)
Apr 30, 2019 70.31 74.19 69.11 69.47 21,875 -0.79(-1.12%)
Apr 29, 2019 68.81 70.85 68.48 70.26 10,317 +1.31(+1.89%)
Apr 26, 2019 69.37 69.87 68.65 68.96 12,412 -0.84(-1.21%)
Apr 25, 2019 70.41 71.55 69.33 69.80 17,808 -0.47(-0.67%)
Apr 24, 2019 72.51 72.88 69.48 70.27 34,617 -2.53(-3.48%)
Apr 23, 2019 73.31 74.06 72.50 72.80 17,590 -0.73(-0.99%)
Apr 22, 2019 72.66 73.68 72.29 73.53 12,027 +0.52(+0.72%)
Apr 18, 2019 74.09 74.54 72.04 73.00 21,514 -1.46(-1.97%)
Apr 17, 2019 74.03 75.28 73.23 74.47 13,686 +0.65(+0.88%)
Apr 16, 2019 71.42 74.33 71.42 73.82 27,049 +2.53(+3.55%)
Apr 15, 2019 70.77 71.70 70.77 71.28 8,441 +0.02(+0.03%)
Apr 12, 2019 71.28 71.42 69.30 71.26 5,930 -0.04(-0.06%)
Apr 11, 2019 70.97 71.51 70.81 71.31 6,883 -0.09(-0.13%)
Apr 10, 2019 70.70 71.79 70.48 71.40 13,905 +0.95(+1.35%)
Apr 09, 2019 71.17 71.93 70.43 70.45 9,979 -0.89(-1.25%)
Apr 08, 2019 71.25 72.16 70.70 71.34 25,011 -0.21(-0.29%)
Apr 05, 2019 70.40 71.55 69.64 71.55 15,446 +1.25(+1.78%)
Apr 04, 2019 71.28 71.28 69.47 70.30 22,723 -0.91(-1.27%)
Apr 03, 2019 70.84 71.97 70.37 71.21 8,463 +0.79(+1.12%)
Apr 02, 2019 71.52 71.52 70.41 70.41 27,047 -1.15(-1.61%)
Apr 01, 2019 71.51 72.14 70.56 71.57 16,650 +0.59(+0.83%)
Mar 29, 2019 70.55 71.36 70.27 70.98 20,272 +0.67(+0.95%)
Mar 28, 2019 68.04 70.32 67.28 70.31 13,421 +2.23(+3.27%)
Mar 27, 2019 67.13 68.85 67.13 68.09 11,638 -0.36(-0.53%)
Mar 26, 2019 67.73 68.45 67.22 68.45 13,924 +1.03(+1.53%)
Mar 25, 2019 68.26 69.75 67.41 67.42 25,959 -1.75(-2.54%)
Mar 22, 2019 69.94 71.79 68.29 69.17 26,341 -0.95(-1.35%)
Mar 21, 2019 68.62 71.19 68.62 70.12 11,417 +1.33(+1.94%)
Mar 20, 2019 69.67 69.67 68.38 68.79 27,072 -0.83(-1.20%)
Mar 19, 2019 70.89 71.79 68.91 69.62 16,859 -1.36(-1.91%)
Mar 18, 2019 71.17 71.87 70.59 70.98 11,027 +0.54(+0.77%)
Mar 15, 2019 70.01 70.90 70.01 70.44 36,408 +0.46(+0.66%)
Mar 14, 2019 71.38 71.42 68.88 69.97 25,532 -1.16(-1.63%)
Mar 13, 2019 71.15 72.17 70.22 71.13 11,883 -0.28(-0.40%)
Mar 12, 2019 72.49 73.57 71.31 71.42 24,661 -1.02(-1.41%)
Mar 11, 2019 71.17 72.47 70.63 72.44 28,169 +1.09(+1.52%)
Mar 08, 2019 73.10 73.13 69.81 71.35 16,135 -2.25(-3.05%)
Mar 07, 2019 74.69 75.27 73.21 73.60 23,278 -1.19(-1.59%)
Mar 06, 2019 75.08 75.32 74.69 74.79 17,870 -0.19(-0.25%)
Mar 05, 2019 74.75 75.63 72.21 74.98 66,525 -0.09(-0.12%)
Mar 04, 2019 75.13 75.42 74.58 75.06 24,100 +0.01(+0.01%)
Mar 01, 2019 75.11 75.39 74.23 75.06 10,619 +0.50(+0.67%)
Feb 28, 2019 74.27 74.79 73.24 74.56 42,733 +0.00(+0.00%)
Feb 27, 2019 73.74 74.76 73.26 74.56 24,075 +0.21(+0.28%)
Feb 26, 2019 74.50 74.76 73.65 74.34 13,513 -0.31(-0.42%)
Feb 25, 2019 74.51 74.75 73.31 74.66 18,260 +0.12(+0.16%)
Feb 22, 2019 74.42 74.76 72.59 74.54 20,962 +0.36(+0.48%)
Feb 21, 2019 73.08 74.43 72.51 74.19 27,528 +0.94(+1.28%)
Feb 20, 2019 72.50 73.49 71.46 73.25 20,870 +0.66(+0.91%)
Feb 19, 2019 71.01 72.87 70.48 72.59 28,642 +1.39(+1.96%)
Feb 15, 2019 71.16 72.25 70.65 71.20 17,928 +0.14(+0.19%)
Feb 14, 2019 70.98 71.17 69.82 71.06 15,499 -0.07(-0.10%)
Feb 13, 2019 71.17 71.58 69.52 71.13 14,607 -0.03(-0.04%)
Feb 12, 2019 70.94 71.37 70.04 71.16 27,081 +0.50(+0.71%)
Feb 11, 2019 69.81 71.89 68.81 70.66 29,639 +1.02(+1.46%)
Feb 08, 2019 68.93 70.47 68.17 69.65 16,825 -0.13(-0.19%)
Feb 07, 2019 70.52 71.37 69.25 69.78 33,720 -0.99(-1.40%)
Feb 06, 2019 71.34 72.08 70.15 70.77 19,833 -0.38(-0.54%)
Feb 05, 2019 69.43 71.93 69.32 71.15 38,653 +0.70(+0.99%)
Feb 04, 2019 69.13 70.62 69.13 70.46 31,908 +0.91(+1.30%)
Feb 01, 2019 68.47 70.12 67.56 69.55 36,822 +1.18(+1.73%)
Jan 31, 2019 67.14 68.52 66.73 68.37 30,573 +1.25(+1.86%)
Jan 30, 2019 67.75 68.05 66.02 67.12 25,750 -0.28(-0.42%)
Jan 29, 2019 67.96 67.96 66.22 67.40 35,805 -0.69(-1.01%)
Jan 28, 2019 67.87 68.91 66.87 68.09 37,847 -0.29(-0.42%)
Jan 25, 2019 69.21 69.72 66.09 68.38 40,697 -1.01(-1.46%)
Jan 24, 2019 63.79 69.52 60.99 69.39 39,562 -0.57(-0.81%)
Jan 23, 2019 69.53 70.01 66.91 69.96 32,701 +0.43(+0.62%)
Jan 22, 2019 69.60 70.10 66.67 69.53 73,273 -0.25(-0.36%)
Jan 18, 2019 67.49 70.38 66.23 69.78 38,885 +2.45(+3.63%)
Jan 17, 2019 65.31 67.71 65.31 67.33 26,623 +1.13(+1.71%)
Jan 16, 2019 63.77 66.45 63.77 66.20 25,576 +0.68(+1.04%)
Jan 15, 2019 64.87 66.26 63.89 65.51 22,736 +0.08(+0.12%)
Jan 14, 2019 65.49 66.30 64.48 65.44 28,798 -0.07(-0.11%)
Jan 11, 2019 64.48 66.00 64.48 65.51 13,240 +0.01(+0.02%)
Jan 10, 2019 64.08 65.79 62.44 65.49 27,909 +1.41(+2.19%)
Jan 09, 2019 64.55 64.57 61.03 64.09 13,013 -0.37(-0.58%)
Jan 08, 2019 63.71 64.84 62.39 64.46 19,819 +0.86(+1.35%)
Jan 07, 2019 61.90 63.84 61.37 63.60 25,419 +1.70(+2.75%)
Jan 04, 2019 62.64 63.13 61.57 61.90 32,892 -0.11(-0.17%)
Jan 03, 2019 62.34 62.82 60.99 62.01 21,533 -0.80(-1.27%)
Jan 02, 2019 61.91 63.82 61.14 62.80 12,320 -0.01(-0.01%)
Dec 31, 2018 62.85 63.54 62.43 62.81 13,101 -0.03(-0.05%)
Dec 28, 2018 62.57 63.49 61.78 62.84 15,331 +0.30(+0.48%)
Dec 27, 2018 61.63 62.85 61.10 62.54 22,241 +0.18(+0.29%)
Dec 26, 2018 62.03 63.74 61.11 62.36 18,015 +0.43(+0.70%)
Dec 24, 2018 61.98 65.44 59.49 61.93 17,143 -0.29(-0.46%)
Dec 21, 2018 64.32 64.50 61.70 62.21 110,941 -2.20(-3.42%)
Dec 20, 2018 64.87 66.01 63.25 64.42 43,636 -0.46(-0.71%)
Dec 19, 2018 67.03 67.03 63.79 64.88 25,182 -2.15(-3.20%)
Dec 18, 2018 67.32 68.19 66.38 67.02 29,023 +0.04(+0.06%)
Dec 17, 2018 67.40 67.40 66.28 66.98 37,628 -0.83(-1.22%)
Dec 14, 2018 67.42 68.14 66.38 67.80 22,717 -0.18(-0.26%)
Dec 13, 2018 68.16 68.49 66.55 67.98 27,079 -0.19(-0.27%)
Dec 12, 2018 68.07 69.57 66.55 68.17 24,665 +0.77(+1.15%)
Dec 11, 2018 67.99 68.88 66.66 67.39 25,575 -0.13(-0.19%)
Dec 10, 2018 67.16 68.88 66.55 67.52 21,297 -0.09(-0.13%)
Dec 07, 2018 67.40 68.26 66.29 67.61 41,254 -0.21(-0.31%)
Dec 06, 2018 67.48 68.16 66.37 67.82 33,410 -0.51(-0.75%)
Dec 04, 2018 68.33 69.34 66.37 68.33 34,146 -0.53(-0.77%)
Dec 03, 2018 69.42 72.67 67.83 68.86 30,057 +0.31(+0.45%)
Nov 30, 2018 68.20 68.69 66.85 68.55 72,056 +0.47(+0.70%)
Nov 29, 2018 66.67 68.84 65.30 68.08 50,797 +0.94(+1.40%)
Nov 28, 2018 64.47 68.81 64.22 67.14 35,367 +3.13(+4.89%)
Nov 27, 2018 63.73 64.93 61.79 64.01 37,108 +0.08(+0.12%)
Nov 26, 2018 64.18 64.57 62.89 63.93 37,147 +0.09(+0.15%)
Nov 23, 2018 62.77 64.52 62.77 63.84 10,592 +0.55(+0.86%)
Nov 21, 2018 63.29 63.29 63.29 0 +1.66(+2.69%)
Nov 20, 2018 59.92 62.35 58.83 61.63 53,339 +1.00(+1.66%)
Nov 19, 2018 59.28 61.13 59.20 60.63 37,126 -0.13(-0.21%)
Nov 16, 2018 59.21 61.61 57.42 60.76 44,320 +0.88(+1.46%)
Nov 15, 2018 59.49 60.48 59.19 59.88 8,478 -0.02(-0.04%)
Nov 14, 2018 59.64 60.99 59.17 59.90 22,348 +0.40(+0.68%)
Nov 13, 2018 59.62 60.99 58.83 59.50 26,711 -0.39(-0.65%)
Nov 12, 2018 60.71 61.73 59.19 59.89 15,053 -0.90(-1.48%)
Nov 09, 2018 62.31 63.07 60.42 60.79 19,373 -1.82(-2.90%)
Nov 08, 2018 62.42 63.03 62.11 62.60 11,110 -0.19(-0.30%)
Nov 07, 2018 62.81 63.68 61.90 62.79 19,176 +0.32(+0.51%)
Nov 06, 2018 62.16 63.25 61.72 62.47 30,630 +0.12(+0.20%)
Nov 05, 2018 62.54 62.97 60.77 62.35 23,038 -0.36(-0.57%)
Nov 02, 2018 63.03 63.57 61.09 62.71 19,373 -0.14(-0.23%)
Nov 01, 2018 61.13 62.85 60.99 62.85 18,351 +2.08(+3.42%)
Oct 31, 2018 61.63 61.81 59.92 60.77 32,988 -0.25(-0.41%)
Oct 30, 2018 60.36 61.85 59.71 61.02 24,135 +0.08(+0.13%)
Oct 29, 2018 61.91 62.58 59.62 60.94 24,592 -0.11(-0.19%)
Oct 26, 2018 61.10 62.28 59.70 61.06 20,906 -0.96(-1.55%)
Oct 25, 2018 63.83 64.02 61.30 62.02 41,120 -1.32(-2.08%)
Oct 24, 2018 64.40 64.40 62.40 63.34 40,343 -1.09(-1.68%)
Oct 23, 2018 63.69 65.61 61.57 64.42 31,024 -0.56(-0.86%)
Oct 22, 2018 65.47 65.47 62.64 64.98 24,566 -0.13(-0.21%)
Oct 19, 2018 67.90 68.28 63.28 65.12 28,197 -2.69(-3.96%)
Oct 18, 2018 69.26 69.26 62.92 67.81 35,506 -1.45(-2.10%)
Oct 17, 2018 67.79 69.74 64.62 69.26 44,282 +1.72(+2.54%)
Oct 16, 2018 62.86 68.52 62.78 67.55 43,326 +5.01(+8.01%)
Oct 15, 2018 62.06 63.88 60.72 62.54 35,535 +0.30(+0.48%)
Oct 12, 2018 63.47 65.52 61.08 62.24 43,705 -0.18(-0.28%)
Oct 11, 2018 62.28 64.04 60.32 62.42 48,076 -0.45(-0.71%)
Oct 10, 2018 66.39 66.39 62.45 62.86 26,997 -3.89(-5.83%)
Oct 09, 2018 66.54 68.80 65.30 66.76 28,473 -0.52(-0.78%)
Oct 08, 2018 69.53 70.34 66.03 67.28 30,039 -2.63(-3.76%)
Oct 05, 2018 70.50 71.09 68.89 69.91 29,325 -1.02(-1.44%)
Oct 04, 2018 70.90 71.89 70.01 70.94 12,673 -0.67(-0.93%)
Oct 03, 2018 72.96 72.96 70.99 71.60 13,816 -1.24(-1.70%)
Oct 02, 2018 73.56 73.85 70.96 72.84 15,547 -1.07(-1.45%)
Oct 01, 2018 75.18 75.18 72.49 73.91 17,205 -1.18(-1.58%)
Sep 28, 2018 71.88 75.10 69.84 75.10 30,171 +1.60(+2.18%)
Sep 27, 2018 73.40 74.12 70.39 73.50 53,746 -0.09(-0.13%)
Sep 26, 2018 74.20 77.98 73.11 73.59 14,555 -0.60(-0.80%)
Sep 25, 2018 75.06 77.15 73.38 74.18 11,209 -0.79(-1.05%)
Sep 24, 2018 74.24 77.99 74.11 74.97 22,213 +0.65(+0.88%)
Sep 21, 2018 75.26 75.54 73.42 74.32 48,499 -0.91(-1.21%)
Sep 20, 2018 76.35 76.92 74.75 75.23 15,818 -0.99(-1.30%)
Sep 19, 2018 79.27 79.39 75.33 76.22 10,667 -2.97(-3.75%)
Sep 18, 2018 77.41 80.45 77.41 79.19 23,157 +0.70(+0.89%)
Sep 17, 2018 78.93 80.00 77.11 78.50 24,992 -0.45(-0.57%)
Sep 14, 2018 77.03 79.55 75.62 78.94 13,675 +1.82(+2.36%)
Sep 13, 2018 78.94 78.94 76.07 77.12 10,294 -1.21(-1.55%)
Sep 12, 2018 78.28 79.45 76.54 78.33 27,626 +0.13(+0.17%)
Sep 11, 2018 79.70 82.11 78.02 78.20 23,186 -1.58(-1.98%)
Sep 10, 2018 82.79 83.10 79.09 79.78 13,930 -2.57(-3.12%)
Sep 07, 2018 82.35 82.68 81.23 82.35 9,164 +0.04(+0.05%)
Sep 06, 2018 81.00 83.34 80.33 82.31 21,945 +1.29(+1.59%)
Sep 05, 2018 83.52 83.52 80.23 81.01 19,391 -2.18(-2.63%)
Sep 04, 2018 80.71 83.58 79.82 83.20 15,029 +2.57(+3.18%)
Aug 31, 2018 80.63 80.63 80.63 0 -2.59(-3.11%)
Aug 30, 2018 82.94 83.31 81.58 83.22 21,263 -0.26(-0.31%)
Aug 29, 2018 83.36 85.72 83.16 83.48 11,009 +0.05(+0.06%)
Aug 28, 2018 83.80 85.97 82.89 83.43 26,561 -0.27(-0.32%)
Aug 27, 2018 83.70 84.55 82.58 83.70 14,971 +0.59(+0.71%)
Aug 24, 2018 82.23 83.68 81.37 83.11 21,288 +1.46(+1.79%)
Aug 23, 2018 84.25 84.96 80.66 81.65 13,560 -2.64(-3.13%)
Aug 22, 2018 83.56 85.78 83.34 84.29 20,039 +0.81(+0.97%)
Aug 21, 2018 81.15 84.21 81.15 83.48 17,489 +2.41(+2.97%)
Aug 20, 2018 82.83 84.76 80.55 81.07 10,799 -1.68(-2.03%)
Aug 17, 2018 81.11 83.55 80.54 82.75 18,328 +1.31(+1.61%)
Aug 16, 2018 82.43 85.11 80.87 81.44 17,916 -0.55(-0.67%)
Aug 15, 2018 81.57 83.76 79.76 81.99 30,145 -0.93(-1.12%)
Aug 14, 2018 83.45 84.85 81.57 82.92 18,933 +0.32(+0.39%)
Aug 13, 2018 81.92 82.99 81.90 82.60 25,205 -0.18(-0.22%)
Aug 10, 2018 81.62 85.81 80.43 82.78 15,367 +0.81(+0.99%)
Aug 09, 2018 80.99 82.80 79.55 81.97 17,854 +1.00(+1.24%)
Aug 08, 2018 80.30 81.57 79.81 80.97 36,858 +0.44(+0.55%)
Aug 07, 2018 79.69 81.22 78.06 80.53 13,217 +1.79(+2.28%)
Aug 06, 2018 77.24 79.79 75.72 78.74 48,063 +1.50(+1.94%)
Aug 03, 2018 76.67 78.61 75.67 77.24 27,915 +0.74(+0.96%)
Aug 02, 2018 77.52 78.98 75.57 76.50 45,234 -1.38(-1.77%)
Aug 01, 2018 76.13 78.97 75.89 77.88 20,901 +2.11(+2.79%)
Jul 31, 2018 76.71 79.33 74.26 75.77 39,847 -0.52(-0.68%)
Jul 30, 2018 74.65 78.41 73.06 76.28 35,094 +0.67(+0.88%)
Jul 27, 2018 78.73 79.09 74.19 75.62 29,325 -2.60(-3.33%)
Jul 26, 2018 79.37 81.15 77.50 78.22 27,801 -1.49(-1.87%)
Jul 25, 2018 79.20 81.54 77.45 79.71 21,730 +0.62(+0.78%)
Jul 24, 2018 82.87 84.18 78.04 79.09 30,397 -3.46(-4.19%)
Jul 23, 2018 80.37 82.70 78.82 82.55 24,877 +1.60(+1.98%)
Jul 20, 2018 79.13 81.84 79.13 80.95 42,035 +1.76(+2.23%)
Jul 19, 2018 84.84 85.16 76.44 79.18 44,282 -7.98(-9.15%)
Jul 18, 2018 87.16 88.93 86.42 87.16 48,859 +0.51(+0.58%)
Jul 17, 2018 86.46 88.05 84.43 86.66 60,555 +0.03(+0.03%)
Jul 16, 2018 90.04 90.94 85.62 86.63 33,423 -4.05(-4.47%)
Jul 13, 2018 91.73 92.55 90.01 90.68 12,887 -1.12(-1.23%)
Jul 12, 2018 91.75 94.79 91.39 91.80 42,501 +0.56(+0.62%)
Jul 11, 2018 93.33 93.46 90.70 91.24 15,344 -2.71(-2.89%)
Jul 10, 2018 91.15 94.80 91.15 93.95 21,260 +2.80(+3.07%)
Jul 09, 2018 92.69 93.56 90.18 91.15 22,664 -1.17(-1.27%)
Jul 06, 2018 90.10 92.33 88.79 92.33 24,594 +2.71(+3.02%)
Jul 05, 2018 87.68 90.28 86.49 89.62 31,461 +2.46(+2.82%)
Jul 03, 2018 87.16 87.16 87.16 0 +1.12(+1.30%)
Jul 02, 2018 84.99 86.25 81.87 86.04 34,096 +0.44(+0.52%)
Jun 29, 2018 86.61 88.60 76.18 85.60 45,995 -0.51(-0.60%)
Jun 28, 2018 90.29 90.29 84.74 86.11 32,294 -0.34(-0.40%)
Jun 27, 2018 91.35 91.73 86.08 86.46 38,651 -4.65(-5.10%)
Jun 26, 2018 88.39 94.89 86.56 91.10 72,242 +2.85(+3.23%)
Jun 25, 2018 85.67 89.48 82.94 88.26 53,675 +1.96(+2.27%)
Jun 22, 2018 85.12 86.31 84.45 86.30 43,187 +1.22(+1.44%)
Jun 21, 2018 86.27 87.11 85.41 85.07 18,945 -1.04(-1.21%)
Jun 20, 2018 82.99 86.55 82.99 86.11 36,263 +3.21(+3.87%)
Jun 19, 2018 81.59 83.30 79.25 82.91 45,738 +0.91(+1.11%)
Jun 18, 2018 80.84 82.28 80.84 81.99 20,104 +0.46(+0.56%)
Jun 15, 2018 83.65 80.86 81.54 32,988 -0.21(-0.26%)
Jun 14, 2018 81.71 82.59 81.53 81.75 17,841 -0.16(-0.20%)
Jun 13, 2018 81.25 82.90 79.60 81.91 21,446 +0.79(+0.98%)
Jun 12, 2018 78.23 81.18 77.32 81.12 30,451 +2.92(+3.73%)
Jun 11, 2018 77.21 78.51 77.05 78.20 13,508 +1.16(+1.51%)
Jun 08, 2018 78.02 78.44 76.77 77.04 23,933 -1.30(-1.66%)
Jun 07, 2018 78.30 78.49 77.41 78.34 26,970 +0.13(+0.17%)
Jun 06, 2018 78.78 79.25 77.67 78.21 28,694 -0.27(-0.34%)
Jun 05, 2018 77.18 79.08 77.18 78.47 25,902 +1.63(+2.12%)
Jun 04, 2018 77.73 78.24 76.73 76.84 17,960 -0.82(-1.06%)
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.