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

Celanese Corp (NY: CE )

153.58 -0.91 (-0.59%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 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 (%)
Dec 31, 2020 121.17 121.17 121.17 740,690 +0.32(+0.26%)
Dec 30, 2020 118.93 121.34 118.93 120.85 740,690 +1.95(+1.64%)
Dec 29, 2020 119.79 120.36 117.69 118.91 467,396 -0.24(-0.20%)
Dec 28, 2020 121.83 122.07 119.11 119.15 556,258 -1.94(-1.60%)
Dec 24, 2020 120.12 121.60 119.82 121.09 209,863 +0.43(+0.36%)
Dec 23, 2020 122.14 123.19 120.63 120.66 615,613 -0.76(-0.63%)
Dec 22, 2020 122.37 122.37 121.22 121.42 598,105 -0.51(-0.42%)
Dec 21, 2020 120.84 122.10 120.08 121.94 562,550 -0.93(-0.76%)
Dec 18, 2020 121.93 123.33 120.84 122.87 2,087,585 +0.75(+0.61%)
Dec 17, 2020 122.30 122.75 120.79 122.12 812,369 +0.88(+0.72%)
Dec 16, 2020 122.74 123.31 121.03 121.25 712,948 -0.92(-0.76%)
Dec 15, 2020 121.70 122.48 120.27 122.17 753,989 +1.88(+1.57%)
Dec 14, 2020 123.40 124.20 120.19 120.28 855,707 -1.87(-1.53%)
Dec 11, 2020 121.17 122.37 119.86 122.16 907,333 +0.03(+0.02%)
Dec 10, 2020 121.49 122.60 120.84 122.13 1,276,268 +0.39(+0.32%)
Dec 09, 2020 122.80 123.68 120.51 121.74 1,114,063 +0.00(+0.00%)
Dec 08, 2020 120.48 121.89 120.28 121.74 563,627 +0.72(+0.59%)
Dec 07, 2020 123.27 123.61 120.81 121.02 761,469 -2.67(-2.16%)
Dec 04, 2020 121.88 124.53 121.71 123.69 1,752,362 +2.74(+2.27%)
Dec 03, 2020 122.28 122.62 120.55 120.95 909,140 -0.89(-0.73%)
Dec 02, 2020 121.24 122.48 120.16 121.83 1,236,582 +0.31(+0.25%)
Dec 01, 2020 122.90 124.19 121.19 121.53 1,065,704 +0.92(+0.77%)
Nov 30, 2020 123.00 123.91 120.38 120.60 1,999,275 -4.06(-3.25%)
Nov 27, 2020 124.81 125.12 123.88 124.66 460,690 +0.62(+0.50%)
Nov 25, 2020 127.27 127.27 123.94 124.03 1,006,206 -4.13(-3.22%)
Nov 24, 2020 127.25 128.98 126.69 128.16 1,046,674 +2.84(+2.27%)
Nov 23, 2020 124.27 126.21 124.27 125.32 738,731 +2.31(+1.88%)
Nov 20, 2020 124.11 125.37 122.65 123.01 1,197,839 -1.53(-1.23%)
Nov 19, 2020 123.03 125.29 120.29 124.54 1,152,311 +0.32(+0.26%)
Nov 18, 2020 123.94 126.58 123.03 124.22 1,316,861 +0.75(+0.60%)
Nov 17, 2020 122.29 123.59 120.95 123.47 1,000,903 -0.37(-0.30%)
Nov 16, 2020 121.63 123.99 121.39 123.85 949,256 +4.10(+3.43%)
Nov 13, 2020 116.92 119.85 116.60 119.74 917,842 +3.72(+3.21%)
Nov 12, 2020 118.67 119.36 114.95 116.02 878,826 -3.53(-2.95%)
Nov 11, 2020 119.35 120.18 117.97 119.55 1,168,650 +0.30(+0.25%)
Nov 10, 2020 117.97 121.11 117.91 119.25 1,059,143 +1.52(+1.29%)
Nov 09, 2020 118.52 124.91 116.15 117.73 1,085,390 +6.12(+5.48%)
Nov 06, 2020 112.38 113.15 111.11 111.61 664,655 +0.02(+0.02%)
Nov 05, 2020 108.90 113.12 108.56 111.59 836,547 +4.20(+3.91%)
Nov 04, 2020 109.72 110.40 107.31 107.40 716,735 -3.22(-2.91%)
Nov 03, 2020 111.44 111.44 109.70 110.61 677,248 +1.05(+0.95%)
Nov 02, 2020 107.67 110.28 107.16 109.57 1,245,148 +3.72(+3.51%)
Oct 30, 2020 105.33 106.19 103.85 105.85 807,281 -0.26(-0.25%)
Oct 29, 2020 103.24 107.13 103.03 106.11 795,349 +2.13(+2.05%)
Oct 28, 2020 101.86 105.36 101.77 103.98 935,396 -0.56(-0.54%)
Oct 27, 2020 106.82 107.86 104.40 104.54 794,508 -3.16(-2.93%)
Oct 26, 2020 109.10 109.54 106.11 107.70 1,044,503 -3.79(-3.40%)
Oct 23, 2020 110.62 111.59 110.09 111.49 1,169,664 +1.96(+1.79%)
Oct 22, 2020 108.46 109.88 107.87 109.53 509,077 +1.73(+1.61%)
Oct 21, 2020 108.32 109.87 107.53 107.80 640,691 -1.08(-0.99%)
Oct 20, 2020 110.10 110.94 108.88 108.88 486,478 -0.31(-0.29%)
Oct 19, 2020 111.53 112.96 108.83 109.19 783,495 -2.23(-2.00%)
Oct 16, 2020 111.33 111.95 110.67 111.42 779,884 +0.56(+0.50%)
Oct 15, 2020 108.45 110.87 106.84 110.86 580,667 +0.93(+0.84%)
Oct 14, 2020 108.23 110.40 108.23 109.93 545,289 +1.98(+1.83%)
Oct 13, 2020 108.03 108.62 106.63 107.96 687,687 -0.85(-0.78%)
Oct 12, 2020 109.98 109.98 108.35 108.81 758,907 -0.51(-0.47%)
Oct 09, 2020 110.57 111.32 108.71 109.32 852,968 -0.10(-0.09%)
Oct 08, 2020 108.74 109.58 107.64 109.42 557,127 +1.38(+1.28%)
Oct 07, 2020 106.47 108.66 105.70 108.04 839,288 +4.91(+4.76%)
Oct 06, 2020 103.62 106.56 103.06 103.13 942,751 +0.44(+0.42%)
Oct 05, 2020 101.31 103.74 101.22 102.70 926,641 +2.27(+2.26%)
Oct 02, 2020 96.77 101.41 95.83 100.42 835,613 +2.05(+2.08%)
Oct 01, 2020 100.37 101.62 97.96 98.37 790,907 -1.31(-1.31%)
Sep 30, 2020 99.83 101.42 99.40 99.68 784,302 +0.53(+0.53%)
Sep 29, 2020 100.65 101.32 98.78 99.15 513,457 -1.60(-1.58%)
Sep 28, 2020 100.23 101.99 99.80 100.75 774,941 +2.28(+2.32%)
Sep 25, 2020 96.90 98.79 96.57 98.47 515,790 +0.63(+0.64%)
Sep 24, 2020 98.34 99.48 96.59 97.84 645,955 -0.55(-0.56%)
Sep 23, 2020 101.00 101.63 98.24 98.38 911,731 -2.89(-2.85%)
Sep 22, 2020 102.17 102.85 100.32 101.27 650,381 -0.35(-0.35%)
Sep 21, 2020 102.90 103.42 100.53 101.62 979,393 -3.97(-3.76%)
Sep 18, 2020 105.12 106.40 104.60 105.59 1,390,425 -0.37(-0.35%)
Sep 17, 2020 104.14 106.71 103.17 105.96 1,167,254 +0.72(+0.69%)
Sep 16, 2020 102.97 106.06 102.61 105.24 1,182,568 +2.89(+2.82%)
Sep 15, 2020 101.80 102.96 101.49 102.35 554,381 +0.85(+0.84%)
Sep 14, 2020 99.65 101.93 99.41 101.50 715,640 +2.63(+2.66%)
Sep 11, 2020 98.26 99.57 97.56 98.87 594,264 +1.37(+1.41%)
Sep 10, 2020 98.87 99.38 97.46 97.50 659,924 -1.24(-1.26%)
Sep 09, 2020 97.15 99.37 97.15 98.74 747,557 +2.12(+2.19%)
Sep 08, 2020 96.88 97.36 95.29 96.63 1,206,115 -1.87(-1.90%)
Sep 04, 2020 97.39 98.61 96.47 98.50 1,513,201 +2.26(+2.35%)
Sep 03, 2020 99.36 99.36 95.14 96.24 1,122,904 -2.25(-2.29%)
Sep 02, 2020 97.69 98.74 97.02 98.49 1,417,362 +0.93(+0.95%)
Sep 01, 2020 93.38 97.58 92.79 97.57 988,554 +3.73(+3.97%)
Aug 31, 2020 96.23 96.23 93.76 93.84 999,420 -2.59(-2.68%)
Aug 28, 2020 95.77 96.60 94.74 96.43 384,821 +0.90(+0.94%)
Aug 27, 2020 95.88 96.10 94.50 95.53 510,882 +0.17(+0.18%)
Aug 26, 2020 94.64 96.05 93.92 95.36 585,595 +0.58(+0.61%)
Aug 25, 2020 95.80 96.90 94.23 94.78 735,879 -0.83(-0.86%)
Aug 24, 2020 93.40 95.73 93.07 95.61 638,626 +3.02(+3.26%)
Aug 21, 2020 92.35 93.04 91.68 92.59 619,595 -0.14(-0.15%)
Aug 20, 2020 91.92 93.16 91.48 92.73 592,607 -0.28(-0.30%)
Aug 19, 2020 93.09 94.17 92.46 93.01 409,088 -0.06(-0.06%)
Aug 18, 2020 93.58 94.05 92.98 93.07 550,501 -0.41(-0.44%)
Aug 17, 2020 94.76 95.37 92.01 93.48 495,460 -0.67(-0.71%)
Aug 14, 2020 92.89 94.86 92.82 94.14 479,033 +0.41(+0.44%)
Aug 13, 2020 93.82 94.89 93.40 93.73 572,488 -0.89(-0.94%)
Aug 12, 2020 96.65 96.88 94.39 94.63 1,102,119 -0.93(-0.97%)
Aug 11, 2020 97.05 99.29 95.54 95.55 1,132,460 -0.14(-0.15%)
Aug 10, 2020 93.74 95.71 93.54 95.69 678,235 +2.01(+2.15%)
Aug 07, 2020 90.91 93.78 90.91 93.68 882,287 +1.86(+2.03%)
Aug 06, 2020 91.21 92.39 90.68 91.81 979,059 -0.25(-0.27%)
Aug 05, 2020 91.28 93.32 91.27 92.07 1,095,426 +1.62(+1.80%)
Aug 04, 2020 89.21 91.12 88.07 90.44 1,234,663 +0.94(+1.05%)
Aug 03, 2020 90.12 90.47 88.27 89.50 1,207,473 -0.67(-0.74%)
Jul 31, 2020 90.89 91.62 88.32 90.17 1,144,656 -0.36(-0.40%)
Jul 30, 2020 90.64 90.83 88.76 90.53 1,306,885 +0.40(+0.44%)
Jul 29, 2020 87.50 90.74 86.61 90.14 1,897,628 +3.65(+4.22%)
Jul 28, 2020 87.65 88.62 85.76 86.49 1,358,845 -1.83(-2.07%)
Jul 27, 2020 86.16 88.33 85.65 88.32 1,058,297 +2.57(+3.00%)
Jul 24, 2020 86.74 87.02 85.45 85.75 912,146 -1.02(-1.18%)
Jul 23, 2020 86.10 87.39 85.38 86.77 862,250 +0.44(+0.51%)
Jul 22, 2020 85.93 86.43 85.23 86.33 786,353 +0.04(+0.04%)
Jul 21, 2020 85.35 87.00 85.10 86.29 953,208 +1.70(+2.00%)
Jul 20, 2020 84.45 87.98 83.98 84.59 1,330,735 +2.08(+2.52%)
Jul 17, 2020 83.86 84.74 82.45 82.51 713,655 -0.98(-1.17%)
Jul 16, 2020 84.26 85.10 82.96 83.49 1,298,942 -1.21(-1.43%)
Jul 15, 2020 83.55 85.31 83.20 84.69 695,975 +2.82(+3.44%)
Jul 14, 2020 80.30 82.02 79.97 81.87 781,512 +1.61(+2.01%)
Jul 13, 2020 80.79 81.63 80.12 80.26 816,617 +0.59(+0.74%)
Jul 10, 2020 77.91 80.05 77.40 79.67 614,262 +2.19(+2.83%)
Jul 09, 2020 78.92 79.19 76.58 77.48 663,798 -1.55(-1.96%)
Jul 08, 2020 80.77 81.13 78.22 79.03 721,417 -2.06(-2.55%)
Jul 07, 2020 81.80 82.02 80.47 81.09 760,667 -1.72(-2.08%)
Jul 06, 2020 82.92 83.32 81.28 82.81 896,338 +1.28(+1.57%)
Jul 02, 2020 80.46 82.74 80.46 81.53 960,511 +2.53(+3.20%)
Jul 01, 2020 80.22 80.69 78.31 79.01 1,037,606 -0.56(-0.71%)
Jun 30, 2020 78.03 80.10 77.64 79.57 904,828 +0.88(+1.11%)
Jun 29, 2020 77.20 79.20 76.66 78.69 666,308 +2.41(+3.15%)
Jun 26, 2020 78.18 78.18 76.08 76.29 1,001,093 -2.14(-2.73%)
Jun 25, 2020 76.00 78.53 75.23 78.43 836,570 +1.97(+2.58%)
Jun 24, 2020 78.01 78.01 75.79 76.46 1,154,995 -2.68(-3.39%)
Jun 23, 2020 80.99 80.99 78.65 79.14 939,678 -0.46(-0.58%)
Jun 22, 2020 79.95 80.69 78.21 79.60 1,283,500 -0.32(-0.40%)
Jun 19, 2020 83.02 83.36 78.67 79.92 2,022,042 -1.31(-1.61%)
Jun 18, 2020 81.58 82.10 80.55 81.23 722,327 -0.85(-1.03%)
Jun 17, 2020 83.52 83.57 81.53 82.08 879,758 -0.77(-0.93%)
Jun 16, 2020 85.76 87.05 82.24 82.85 1,168,837 +0.84(+1.02%)
Jun 15, 2020 78.46 82.75 77.55 82.01 1,099,275 +0.43(+0.53%)
Jun 12, 2020 82.57 83.40 79.09 81.58 814,785 +2.73(+3.46%)
Jun 11, 2020 82.77 83.77 78.36 78.85 1,078,716 -8.30(-9.53%)
Jun 10, 2020 89.48 90.16 87.03 87.16 901,700 -2.24(-2.51%)
Jun 09, 2020 89.76 90.09 87.81 89.39 736,705 -1.59(-1.75%)
Jun 08, 2020 89.96 91.29 89.60 90.99 814,575 +0.93(+1.03%)
Jun 05, 2020 93.09 94.10 89.67 90.06 1,180,673 +1.23(+1.38%)
Jun 04, 2020 87.51 88.84 86.13 88.83 751,061 +0.52(+0.58%)
Jun 03, 2020 86.84 89.16 86.59 88.32 661,346 +2.95(+3.45%)
Jun 02, 2020 82.37 85.44 82.37 85.37 1,096,547 +3.03(+3.68%)
Jun 01, 2020 83.28 83.70 81.94 82.34 1,126,164 -0.53(-0.63%)
May 29, 2020 83.77 83.77 81.18 82.86 2,722,243 -2.24(-2.63%)
May 28, 2020 87.90 87.90 84.51 85.10 923,722 -1.62(-1.87%)
May 27, 2020 86.21 88.49 85.53 86.72 1,587,102 +2.52(+2.99%)
May 26, 2020 81.62 84.32 81.50 84.21 979,604 +5.43(+6.89%)
May 22, 2020 79.25 79.47 77.63 78.78 919,169 -0.59(-0.74%)
May 21, 2020 78.89 79.97 77.52 79.37 1,028,419 +0.02(+0.02%)
May 20, 2020 78.68 79.98 78.57 79.35 1,252,230 +2.05(+2.65%)
May 19, 2020 76.98 78.09 75.57 77.30 960,871 -0.40(-0.51%)
May 18, 2020 73.59 78.48 73.59 77.70 1,088,868 +7.04(+9.96%)
May 15, 2020 69.77 72.26 69.66 70.66 2,956,729 +0.50(+0.71%)
May 14, 2020 66.57 70.20 64.23 70.16 1,227,008 +2.08(+3.06%)
May 13, 2020 71.10 71.17 67.42 68.08 732,212 -3.67(-5.11%)
May 12, 2020 74.15 75.53 71.70 71.75 657,317 -1.99(-2.70%)
May 11, 2020 74.38 74.63 73.04 73.74 708,578 -2.50(-3.28%)
May 08, 2020 75.57 76.84 75.24 76.23 641,932 +2.18(+2.95%)
May 07, 2020 72.33 74.61 72.33 74.05 935,961 +2.55(+3.57%)
May 06, 2020 72.93 73.27 71.21 71.50 588,277 -0.40(-0.55%)
May 05, 2020 73.02 75.03 71.73 71.89 735,578 +0.16(+0.22%)
May 04, 2020 72.12 72.16 70.33 71.74 926,247 -1.35(-1.85%)
May 01, 2020 74.92 74.92 72.74 73.09 975,376 -3.47(-4.53%)
Apr 30, 2020 77.69 78.23 75.83 76.56 953,363 -3.01(-3.79%)
Apr 29, 2020 74.73 80.22 74.73 79.57 987,774 +4.06(+5.37%)
Apr 28, 2020 77.83 80.10 73.31 75.52 1,917,060 -0.62(-0.81%)
Apr 27, 2020 72.35 76.87 72.32 76.13 1,244,306 +3.52(+4.85%)
Apr 24, 2020 72.62 73.17 71.11 72.61 1,479,720 +1.28(+1.80%)
Apr 23, 2020 69.50 72.52 69.50 71.33 624,463 +2.30(+3.34%)
Apr 22, 2020 69.16 70.13 67.29 69.03 626,173 +1.87(+2.78%)
Apr 21, 2020 67.46 68.66 66.63 67.16 557,286 -2.34(-3.37%)
Apr 20, 2020 70.26 71.53 68.39 69.50 812,261 -1.96(-2.74%)
Apr 17, 2020 68.52 72.22 68.15 71.46 1,209,818 +5.39(+8.16%)
Apr 16, 2020 69.02 71.50 65.30 66.07 1,723,227 -2.67(-3.88%)
Apr 15, 2020 70.71 70.93 68.14 68.73 993,084 -5.60(-7.54%)
Apr 14, 2020 76.60 76.83 73.52 74.34 1,202,947 -0.72(-0.96%)
Apr 13, 2020 75.95 76.63 73.49 75.06 892,020 -1.65(-2.16%)
Apr 09, 2020 74.83 79.45 74.19 76.72 1,199,537 +1.76(+2.35%)
Apr 08, 2020 70.22 75.41 69.61 74.95 1,221,604 +5.61(+8.10%)
Apr 07, 2020 69.55 71.31 68.10 69.34 1,285,018 +3.08(+4.65%)
Apr 06, 2020 64.72 67.19 64.51 66.26 1,287,785 +4.91(+8.00%)
Apr 03, 2020 62.48 65.31 61.24 61.35 1,214,303 -1.37(-2.19%)
Apr 02, 2020 62.31 66.02 60.82 62.72 1,743,105 +0.50(+0.81%)
Apr 01, 2020 63.92 65.13 61.72 62.22 1,221,843 -4.88(-7.28%)
Mar 31, 2020 67.70 68.77 65.88 67.10 1,100,717 -0.65(-0.96%)
Mar 30, 2020 66.39 68.51 63.70 67.75 932,962 +2.59(+3.97%)
Mar 27, 2020 65.97 66.54 64.30 65.16 903,781 -3.89(-5.64%)
Mar 26, 2020 66.74 69.37 64.00 69.05 1,722,701 +2.43(+3.65%)
Mar 25, 2020 61.59 69.16 59.97 66.62 1,575,435 +5.45(+8.91%)
Mar 24, 2020 61.39 63.36 59.55 61.17 1,614,563 +4.31(+7.57%)
Mar 23, 2020 58.80 59.72 55.16 56.87 1,660,153 -2.31(-3.91%)
Mar 20, 2020 59.46 63.44 56.70 59.18 1,976,660 +0.82(+1.41%)
Mar 19, 2020 53.21 66.09 51.62 58.36 2,038,274 +4.31(+7.97%)
Mar 18, 2020 59.27 59.81 48.18 54.05 1,493,645 -10.34(-16.06%)
Mar 17, 2020 62.30 64.60 58.92 64.39 1,955,728 +3.93(+6.50%)
Mar 16, 2020 64.41 67.85 60.45 60.46 1,235,442 -11.23(-15.66%)
Mar 13, 2020 72.04 72.69 66.15 71.69 1,722,468 +4.70(+7.02%)
Mar 12, 2020 68.79 71.01 64.25 66.99 2,155,807 -6.77(-9.17%)
Mar 11, 2020 76.42 76.62 71.61 73.75 1,960,705 -5.11(-6.48%)
Mar 10, 2020 76.16 78.92 73.31 78.86 1,418,833 +6.25(+8.61%)
Mar 09, 2020 78.49 83.20 71.70 72.61 1,264,039 -11.73(-13.91%)
Mar 06, 2020 83.71 86.88 82.96 84.34 1,493,542 -2.29(-2.64%)
Mar 05, 2020 86.64 87.50 85.34 86.63 1,000,825 -2.86(-3.20%)
Mar 04, 2020 88.10 89.69 84.95 89.49 1,193,487 +2.95(+3.41%)
Mar 03, 2020 87.76 89.18 84.95 86.54 1,330,386 -1.57(-1.78%)
Mar 02, 2020 86.02 88.32 84.77 88.11 1,568,981 +2.40(+2.81%)
Feb 28, 2020 81.17 85.94 80.52 85.70 2,663,766 +1.84(+2.19%)
Feb 27, 2020 86.32 88.04 83.85 83.87 1,278,899 -4.70(-5.31%)
Feb 26, 2020 90.36 91.40 88.56 88.57 1,850,395 -0.86(-0.96%)
Feb 25, 2020 95.61 95.61 89.28 89.42 1,452,671 -5.61(-5.91%)
Feb 24, 2020 95.56 95.90 93.94 95.04 835,746 -3.68(-3.73%)
Feb 21, 2020 98.86 99.04 97.99 98.72 713,356 -0.84(-0.84%)
Feb 20, 2020 98.70 100.30 98.47 99.56 819,595 +0.59(+0.60%)
Feb 19, 2020 98.94 99.78 98.68 98.97 738,036 +0.46(+0.46%)
Feb 18, 2020 99.93 100.30 97.17 98.51 1,161,427 -2.08(-2.06%)
Feb 14, 2020 100.39 100.81 99.56 100.59 1,091,144 +0.13(+0.13%)
Feb 13, 2020 100.46 101.31 100.24 100.46 881,144 -0.84(-0.83%)
Feb 12, 2020 99.81 101.66 99.35 101.30 1,156,513 +2.55(+2.58%)
Feb 11, 2020 98.48 99.35 98.14 98.75 664,707 +0.95(+0.98%)
Feb 10, 2020 98.31 98.88 97.76 97.80 891,109 -0.93(-0.94%)
Feb 07, 2020 98.37 98.93 97.53 98.72 705,722 -0.79(-0.79%)
Feb 06, 2020 100.18 100.43 98.42 99.51 860,511 -0.36(-0.36%)
Feb 05, 2020 98.94 100.26 98.60 99.88 1,328,217 +2.30(+2.36%)
Feb 04, 2020 96.51 97.93 96.42 97.58 1,093,878 +2.34(+2.45%)
Feb 03, 2020 95.21 96.01 93.64 95.24 1,658,802 +1.15(+1.22%)
Jan 31, 2020 97.95 97.95 91.96 94.10 2,656,248 -6.08(-6.07%)
Jan 30, 2020 100.54 101.63 99.23 100.18 963,406 -1.58(-1.55%)
Jan 29, 2020 103.00 103.81 101.65 101.76 584,670 -0.30(-0.29%)
Jan 28, 2020 101.65 102.37 101.13 102.06 616,825 +0.84(+0.83%)
Jan 27, 2020 101.98 102.02 100.76 101.22 696,126 -2.88(-2.77%)
Jan 24, 2020 105.05 105.45 103.76 104.11 766,549 -0.97(-0.93%)
Jan 23, 2020 105.42 105.55 103.86 105.08 655,539 -1.09(-1.03%)
Jan 22, 2020 107.35 107.57 106.15 106.17 779,421 -0.70(-0.66%)
Jan 21, 2020 106.46 107.58 105.89 106.87 1,017,241 -0.04(-0.03%)
Jan 17, 2020 107.65 108.28 106.59 106.91 1,340,168 -0.50(-0.47%)
Jan 16, 2020 108.01 108.78 107.05 107.41 867,114 -0.05(-0.05%)
Jan 15, 2020 107.34 108.70 107.22 107.46 596,366 -0.23(-0.21%)
Jan 14, 2020 107.42 108.52 106.81 107.69 942,435 +0.29(+0.27%)
Jan 13, 2020 106.53 107.76 106.27 107.40 517,201 +1.02(+0.96%)
Jan 10, 2020 107.24 107.42 106.20 106.38 610,467 -0.77(-0.72%)
Jan 09, 2020 106.77 107.15 106.05 107.15 1,098,078 +0.71(+0.67%)
Jan 08, 2020 107.05 107.64 105.96 106.44 908,909 -0.84(-0.78%)
Jan 07, 2020 106.49 108.28 105.57 107.28 1,354,408 -0.42(-0.39%)
Jan 06, 2020 108.11 108.64 107.48 107.70 782,511 -1.20(-1.10%)
Jan 03, 2020 109.12 109.77 108.82 108.90 847,834 -1.50(-1.36%)
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.