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

Ubiquiti Networks (NY: UI )

146.37 +4.92 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 276.27 281.90 272.67 273.32 87,178 -6.88(-2.46%)
Apr 28, 2022 270.15 280.29 270.15 280.20 115,274 +11.95(+4.45%)
Apr 27, 2022 274.50 279.04 266.35 268.25 107,793 -5.30(-1.94%)
Apr 26, 2022 281.37 281.59 273.47 273.55 92,386 -8.58(-3.04%)
Apr 25, 2022 271.80 282.16 269.41 282.13 98,243 +6.97(+2.53%)
Apr 22, 2022 282.78 284.70 274.72 275.16 89,282 -6.77(-2.40%)
Apr 21, 2022 287.54 291.69 280.93 281.93 99,232 -4.67(-1.63%)
Apr 20, 2022 283.02 286.63 281.12 286.60 104,755 +6.05(+2.16%)
Apr 19, 2022 274.72 282.36 273.65 280.54 97,644 +3.77(+1.36%)
Apr 18, 2022 277.99 282.00 275.03 276.78 82,263 -3.71(-1.32%)
Apr 14, 2022 277.82 283.16 277.33 280.49 74,809 -2.99(-1.06%)
Apr 13, 2022 279.25 283.83 278.87 283.48 86,035 +6.64(+2.40%)
Apr 12, 2022 275.13 280.55 274.19 276.83 71,222 +3.35(+1.23%)
Apr 11, 2022 271.74 276.69 270.04 273.48 71,935 -1.57(-0.57%)
Apr 08, 2022 276.49 281.71 273.14 275.05 96,466 -4.36(-1.56%)
Apr 07, 2022 276.35 281.62 274.95 279.41 94,830 +0.97(+0.35%)
Apr 06, 2022 281.02 282.24 275.52 278.44 109,503 -4.44(-1.57%)
Apr 05, 2022 289.86 291.67 282.44 282.89 96,914 -7.49(-2.58%)
Apr 04, 2022 281.31 290.48 281.31 290.37 123,307 +9.23(+3.28%)
Apr 01, 2022 283.91 286.53 278.00 281.14 86,686 -0.80(-0.29%)
Mar 31, 2022 285.91 286.93 281.63 281.95 77,722 -2.34(-0.82%)
Mar 30, 2022 283.69 287.50 282.46 284.29 58,493 -0.98(-0.34%)
Mar 29, 2022 280.71 287.27 280.71 285.27 82,759 +8.85(+3.20%)
Mar 28, 2022 274.56 278.43 270.90 276.42 77,315 +0.36(+0.13%)
Mar 25, 2022 273.11 278.19 272.48 276.06 70,173 +2.00(+0.73%)
Mar 24, 2022 270.81 276.11 268.61 274.06 86,705 +5.61(+2.09%)
Mar 23, 2022 271.43 273.92 267.44 268.45 87,430 -6.70(-2.44%)
Mar 22, 2022 271.88 281.12 270.52 275.15 83,085 +3.86(+1.42%)
Mar 21, 2022 274.42 276.82 269.41 271.29 108,914 -3.40(-1.24%)
Mar 18, 2022 265.06 277.31 265.06 274.69 147,568 +9.41(+3.55%)
Mar 17, 2022 256.52 265.70 255.13 265.27 88,411 +7.85(+3.05%)
Mar 16, 2022 251.07 257.67 250.81 257.42 95,866 +10.53(+4.26%)
Mar 15, 2022 241.49 248.13 237.92 246.89 88,768 +8.46(+3.55%)
Mar 14, 2022 240.61 245.90 235.67 238.43 84,898 -3.57(-1.48%)
Mar 11, 2022 251.22 251.22 241.17 242.00 90,082 -5.55(-2.24%)
Mar 10, 2022 245.62 249.09 239.47 247.55 88,796 -2.48(-0.99%)
Mar 09, 2022 248.41 253.48 246.73 250.03 110,265 +8.25(+3.41%)
Mar 08, 2022 239.64 248.68 237.60 241.78 100,125 +1.80(+0.75%)
Mar 07, 2022 239.36 240.71 234.76 239.98 103,014 -1.39(-0.58%)
Mar 04, 2022 244.40 244.40 237.40 241.37 148,323 -6.05(-2.45%)
Mar 03, 2022 251.36 251.95 244.24 247.43 106,236 -0.91(-0.37%)
Mar 02, 2022 244.90 248.99 241.13 248.34 140,632 +5.04(+2.07%)
Mar 01, 2022 245.00 249.39 241.13 243.30 164,285 -2.56(-1.04%)
Feb 28, 2022 240.77 248.79 240.77 245.86 150,416 +2.93(+1.20%)
Feb 25, 2022 237.49 243.16 237.22 242.93 89,001 +8.03(+3.42%)
Feb 24, 2022 219.50 235.59 218.02 234.91 121,287 +8.24(+3.64%)
Feb 23, 2022 231.29 234.16 225.54 226.66 104,594 -4.20(-1.82%)
Feb 22, 2022 237.13 242.07 228.32 230.87 138,258 -11.58(-4.78%)
Feb 18, 2022 242.45 0 +4.28(+1.80%)
Feb 17, 2022 239.04 242.96 236.63 238.17 97,865 -2.28(-0.95%)
Feb 16, 2022 237.38 241.66 237.28 240.44 90,532 +1.10(+0.46%)
Feb 15, 2022 232.46 240.37 231.10 239.34 132,788 +10.55(+4.61%)
Feb 14, 2022 229.13 233.38 225.50 228.79 135,783 -2.38(-1.03%)
Feb 11, 2022 236.24 238.87 229.51 231.18 132,347 -5.47(-2.31%)
Feb 10, 2022 240.15 243.55 235.00 236.65 186,653 -8.06(-3.29%)
Feb 09, 2022 236.67 246.86 235.33 244.70 164,859 +10.14(+4.32%)
Feb 08, 2022 232.80 238.28 230.55 234.56 147,003 -0.42(-0.18%)
Feb 07, 2022 225.09 238.08 225.09 234.98 263,148 +6.79(+2.98%)
Feb 04, 2022 244.48 247.83 223.96 228.19 364,776 -27.27(-10.67%)
Feb 03, 2022 272.46 255.09 255.46 177,300 -21.86(-7.88%)
Feb 02, 2022 288.37 291.13 276.16 277.32 205,995 -8.02(-2.81%)
Feb 01, 2022 280.15 286.87 278.19 285.33 168,987 +5.16(+1.84%)
Jan 31, 2022 268.52 280.18 126,494 +10.01(+3.70%)
Jan 28, 2022 263.58 273.28 261.63 270.17 113,144 +7.12(+2.71%)
Jan 27, 2022 271.59 277.38 262.59 263.05 125,449 -4.39(-1.64%)
Jan 26, 2022 272.90 276.82 266.62 267.44 121,160 +0.19(+0.07%)
Jan 25, 2022 276.50 283.00 266.25 267.25 146,339 -10.47(-3.77%)
Jan 24, 2022 270.52 284.59 264.44 277.72 163,776 +4.49(+1.64%)
Jan 21, 2022 277.24 288.35 273.10 273.23 121,998 -4.89(-1.76%)
Jan 20, 2022 283.29 291.30 277.52 278.12 118,301 -0.46(-0.17%)
Jan 19, 2022 277.39 289.86 276.81 278.58 118,671 +1.29(+0.46%)
Jan 18, 2022 289.25 290.86 276.73 277.30 113,122 -14.24(-4.88%)
Jan 14, 2022 291.54 0 +2.35(+0.81%)
Jan 13, 2022 289.47 292.40 286.92 289.19 97,785 +0.62(+0.21%)
Jan 12, 2022 293.48 293.64 288.57 288.57 74,879 -3.66(-1.25%)
Jan 11, 2022 290.96 294.24 289.89 292.23 66,727 +3.20(+1.11%)
Jan 10, 2022 283.24 291.03 281.90 289.03 139,079 +2.60(+0.91%)
Jan 07, 2022 285.97 292.12 284.35 286.44 134,868 -0.98(-0.34%)
Jan 06, 2022 282.44 294.11 282.44 287.41 104,259 +2.84(+1.00%)
Jan 05, 2022 290.29 293.90 284.56 284.57 123,535 -7.73(-2.64%)
Jan 04, 2022 292.60 293.34 288.90 292.30 102,576 -1.34(-0.46%)
Jan 03, 2022 297.80 297.80 290.59 293.64 79,007 -2.63(-0.89%)
Dec 31, 2021 295.17 301.17 295.17 296.27 41,969 -3.47(-1.16%)
Dec 30, 2021 298.51 303.78 296.00 299.74 53,377 -1.15(-0.38%)
Dec 29, 2021 301.02 302.30 298.42 300.89 58,445 +1.38(+0.46%)
Dec 28, 2021 303.16 303.16 298.29 299.50 38,234 -3.65(-1.20%)
Dec 27, 2021 300.79 305.15 300.79 303.16 90,419 +2.01(+0.67%)
Dec 23, 2021 300.20 303.88 299.19 301.15 60,611 +1.70(+0.57%)
Dec 22, 2021 297.23 300.57 295.50 299.45 94,636 +2.94(+0.99%)
Dec 21, 2021 294.87 298.68 289.79 296.51 197,500 +4.75(+1.63%)
Dec 20, 2021 292.12 294.23 286.00 291.76 242,336 -6.55(-2.20%)
Dec 17, 2021 281.37 299.25 281.37 298.31 301,085 +15.81(+5.60%)
Dec 16, 2021 289.41 292.88 281.68 282.49 232,999 -3.81(-1.33%)
Dec 15, 2021 277.43 286.47 269.88 286.30 285,830 +11.51(+4.19%)
Dec 14, 2021 280.08 290.28 271.53 274.79 169,235 -9.05(-3.19%)
Dec 13, 2021 281.97 288.81 277.89 283.84 151,570 +1.06(+0.38%)
Dec 10, 2021 278.37 287.66 277.85 282.77 113,210 +5.88(+2.12%)
Dec 09, 2021 272.24 288.09 272.24 276.89 167,753 +2.87(+1.05%)
Dec 08, 2021 276.18 284.64 269.16 274.02 128,676 -3.79(-1.36%)
Dec 07, 2021 264.43 284.92 264.43 277.81 211,269 +17.28(+6.63%)
Dec 06, 2021 289.37 290.87 256.97 260.53 282,351 -30.24(-10.40%)
Dec 03, 2021 296.69 296.69 285.47 290.76 87,079 -3.35(-1.14%)
Dec 02, 2021 288.14 295.96 288.14 294.11 66,824 +7.53(+2.63%)
Dec 01, 2021 293.29 295.57 286.27 286.58 84,652 -2.53(-0.88%)
Nov 30, 2021 285.38 292.27 284.86 289.11 110,380 +0.80(+0.28%)
Nov 29, 2021 288.25 293.87 287.86 288.31 63,312 +4.04(+1.42%)
Nov 26, 2021 289.80 293.37 283.60 284.27 58,445 -11.28(-3.82%)
Nov 24, 2021 281.10 295.58 281.10 295.55 69,217 +12.63(+4.46%)
Nov 23, 2021 285.12 291.16 280.60 282.93 90,783 -3.07(-1.07%)
Nov 22, 2021 287.76 291.59 285.52 286.00 132,815 -0.95(-0.33%)
Nov 19, 2021 292.26 292.50 286.80 286.95 107,488 -5.72(-1.95%)
Nov 18, 2021 292.11 293.40 292.00 292.67 73,834 -0.15(-0.05%)
Nov 17, 2021 291.58 293.96 289.79 292.82 104,182 +1.13(+0.39%)
Nov 16, 2021 290.10 294.95 290.10 291.69 55,208 +0.62(+0.21%)
Nov 15, 2021 295.06 296.90 290.21 291.07 54,297 -4.17(-1.41%)
Nov 12, 2021 291.91 298.23 291.91 295.25 57,279 +4.36(+1.50%)
Nov 11, 2021 289.53 293.75 289.22 290.89 43,861 +3.87(+1.35%)
Nov 10, 2021 289.22 287.02 116,940 -2.49(-0.86%)
Nov 09, 2021 289.46 295.75 288.63 289.51 61,824 +1.40(+0.49%)
Nov 08, 2021 300.79 301.36 286.71 288.11 75,622 -9.65(-3.24%)
Nov 05, 2021 296.06 307.49 288.07 297.76 164,754 -3.42(-1.14%)
Nov 04, 2021 312.26 319.07 297.68 301.18 98,198 -14.98(-4.74%)
Nov 03, 2021 306.49 316.41 306.49 316.17 46,204 +10.93(+3.58%)
Nov 02, 2021 304.45 312.32 303.20 305.23 42,608 +1.91(+0.63%)
Nov 01, 2021 293.74 305.01 294.55 303.32 64,933 +8.77(+2.98%)
Oct 29, 2021 292.11 296.92 292.11 294.55 33,437 -1.01(-0.34%)
Oct 28, 2021 289.22 296.65 289.17 295.56 48,025 +6.87(+2.38%)
Oct 27, 2021 294.24 296.06 288.67 288.69 49,889 -4.28(-1.46%)
Oct 26, 2021 290.51 294.74 292.97 55,336 +5.01(+1.74%)
Oct 25, 2021 293.80 294.70 287.81 287.96 66,697 -5.98(-2.03%)
Oct 22, 2021 316.94 316.94 291.36 293.93 105,421 -21.32(-6.76%)
Oct 21, 2021 313.08 321.03 312.40 315.25 51,802 +2.21(+0.71%)
Oct 20, 2021 310.97 315.61 310.24 313.04 28,309 +3.02(+0.97%)
Oct 19, 2021 312.36 313.68 308.58 310.02 29,559 -0.22(-0.07%)
Oct 18, 2021 307.37 310.83 306.28 310.25 33,075 +2.47(+0.80%)
Oct 15, 2021 310.88 311.89 305.25 307.78 30,568 -1.97(-0.64%)
Oct 14, 2021 304.90 311.00 304.90 309.75 32,139 +8.07(+2.67%)
Oct 13, 2021 300.10 301.72 297.89 301.68 28,810 +3.88(+1.30%)
Oct 12, 2021 300.31 302.81 297.14 297.80 27,318 -2.36(-0.79%)
Oct 11, 2021 297.48 303.01 296.59 300.16 31,926 +2.80(+0.94%)
Oct 08, 2021 305.95 305.95 297.09 297.36 24,320 -7.25(-2.38%)
Oct 07, 2021 296.18 306.31 296.18 304.61 62,258 +9.81(+3.33%)
Oct 06, 2021 291.15 295.95 289.21 294.80 55,573 +0.58(+0.20%)
Oct 05, 2021 290.93 298.05 290.80 294.22 76,476 +3.50(+1.20%)
Oct 04, 2021 291.83 292.67 285.69 290.72 97,210 -0.05(-0.02%)
Oct 01, 2021 289.42 293.72 285.85 290.77 53,250 +2.83(+0.98%)
Sep 30, 2021 288.57 293.98 287.18 287.94 57,988 +1.68(+0.59%)
Sep 29, 2021 287.71 292.18 286.26 286.26 23,188 -0.34(-0.12%)
Sep 28, 2021 288.67 291.17 285.95 286.60 61,070 -5.81(-1.99%)
Sep 27, 2021 291.85 296.38 291.32 292.41 38,778 -2.10(-0.71%)
Sep 24, 2021 291.12 295.95 289.88 294.51 30,886 -0.06(-0.02%)
Sep 23, 2021 290.18 297.40 290.18 294.57 36,436 +3.84(+1.32%)
Sep 22, 2021 289.34 294.51 289.34 290.73 33,307 -0.27(-0.09%)
Sep 21, 2021 288.57 293.55 288.57 291.00 40,627 +3.02(+1.05%)
Sep 20, 2021 293.47 294.58 285.25 287.99 80,020 -5.16(-1.76%)
Sep 17, 2021 296.40 296.66 289.60 293.14 201,715 -4.01(-1.35%)
Sep 16, 2021 301.49 303.28 295.05 297.15 56,791 -3.11(-1.04%)
Sep 15, 2021 299.07 302.31 294.10 300.27 50,486 +3.26(+1.10%)
Sep 14, 2021 303.17 303.17 295.91 297.01 35,036 -5.34(-1.77%)
Sep 13, 2021 304.00 308.50 301.09 302.35 42,695 -0.72(-0.24%)
Sep 10, 2021 307.42 307.42 299.94 303.07 33,306 -1.72(-0.56%)
Sep 09, 2021 306.81 306.81 299.74 304.79 44,792 -0.57(-0.19%)
Sep 08, 2021 310.43 310.43 299.92 305.36 48,208 -5.35(-1.72%)
Sep 07, 2021 319.69 319.69 306.59 310.71 60,268 -8.93(-2.79%)
Sep 03, 2021 318.42 320.96 314.66 319.64 51,027 +2.88(+0.91%)
Sep 02, 2021 318.14 319.58 312.19 316.75 39,197 +2.01(+0.64%)
Sep 01, 2021 314.86 316.87 311.55 314.74 44,108 +1.65(+0.53%)
Aug 31, 2021 327.74 328.97 310.28 313.10 77,172 -12.12(-3.73%)
Aug 30, 2021 312.38 331.77 311.66 325.21 119,888 +15.47(+5.00%)
Aug 27, 2021 313.22 314.68 294.90 309.74 151,053 +20.53(+7.10%)
Aug 26, 2021 291.77 292.54 286.80 289.21 40,724 -4.45(-1.52%)
Aug 25, 2021 295.87 299.13 293.66 293.67 19,291 -0.10(-0.03%)
Aug 24, 2021 292.68 296.58 290.77 293.76 26,360 +0.89(+0.31%)
Aug 23, 2021 297.31 298.58 292.60 292.87 26,455 -4.48(-1.51%)
Aug 20, 2021 289.96 298.11 288.72 297.35 39,246 +5.94(+2.04%)
Aug 19, 2021 281.78 293.40 281.78 291.42 57,605 +5.61(+1.96%)
Aug 18, 2021 289.65 294.59 285.81 285.81 38,094 -5.07(-1.74%)
Aug 17, 2021 295.43 295.89 284.97 290.88 71,439 -5.01(-1.69%)
Aug 16, 2021 298.97 304.79 295.97 295.89 50,338 -2.92(-0.98%)
Aug 13, 2021 295.91 300.96 295.81 298.81 28,888 +2.06(+0.69%)
Aug 12, 2021 299.25 304.46 295.97 296.75 25,712 -0.85(-0.28%)
Aug 11, 2021 297.07 301.00 294.47 297.59 27,184 +3.37(+1.14%)
Aug 10, 2021 299.43 301.04 293.73 294.23 32,865 -4.36(-1.46%)
Aug 09, 2021 301.37 306.00 297.35 298.58 54,399 -4.91(-1.62%)
Aug 06, 2021 302.04 305.06 298.50 303.49 30,950 +1.55(+0.51%)
Aug 05, 2021 304.42 308.36 300.20 301.94 36,680 -3.77(-1.23%)
Aug 04, 2021 305.15 306.22 298.70 305.72 31,634 +0.36(+0.12%)
Aug 03, 2021 300.35 307.11 291.58 305.36 75,531 +6.97(+2.33%)
Aug 02, 2021 303.12 304.98 298.23 298.39 34,267 -2.91(-0.96%)
Jul 30, 2021 303.13 303.62 298.30 301.30 33,845 -2.13(-0.70%)
Jul 29, 2021 299.61 309.74 299.61 303.43 60,268 +4.30(+1.44%)
Jul 28, 2021 293.71 300.80 291.44 299.12 58,956 +7.07(+2.42%)
Jul 27, 2021 295.68 295.68 287.57 292.05 39,229 -3.33(-1.13%)
Jul 26, 2021 300.06 302.64 294.03 295.38 41,991 -3.92(-1.31%)
Jul 23, 2021 291.56 300.04 288.69 299.30 35,970 +9.33(+3.22%)
Jul 22, 2021 298.86 298.86 288.00 289.96 74,391 -6.90(-2.32%)
Jul 21, 2021 297.70 299.91 292.89 296.86 50,726 +1.03(+0.35%)
Jul 20, 2021 289.19 299.18 287.75 295.83 74,996 +8.04(+2.79%)
Jul 19, 2021 277.88 290.13 277.16 287.80 75,644 +4.35(+1.53%)
Jul 16, 2021 288.32 291.85 282.48 283.45 77,210 -2.89(-1.01%)
Jul 15, 2021 288.03 292.71 282.92 286.33 75,658 -4.13(-1.42%)
Jul 14, 2021 292.89 295.50 288.68 290.46 49,714 -1.44(-0.49%)
Jul 13, 2021 288.82 295.50 288.82 291.91 47,944 +2.80(+0.97%)
Jul 12, 2021 302.37 302.87 288.39 289.11 70,723 -12.21(-4.05%)
Jul 09, 2021 294.02 302.75 290.30 301.32 39,538 +7.77(+2.65%)
Jul 08, 2021 284.57 297.21 284.57 293.54 130,238 +0.29(+0.10%)
Jul 07, 2021 291.19 296.61 282.70 293.25 98,690 -0.98(-0.33%)
Jul 06, 2021 297.42 298.32 291.87 294.24 55,839 -3.19(-1.07%)
Jul 02, 2021 304.31 304.51 293.70 297.42 59,373 -3.87(-1.28%)
Jul 01, 2021 302.41 305.82 298.36 301.29 63,311 +0.87(+0.29%)
Jun 30, 2021 299.95 302.91 297.15 300.42 211,143 -1.29(-0.43%)
Jun 29, 2021 299.18 301.97 294.23 301.71 64,656 +3.50(+1.17%)
Jun 28, 2021 304.76 304.76 295.92 298.21 76,334 -3.36(-1.11%)
Jun 25, 2021 290.86 303.09 290.86 301.57 194,576 +10.52(+3.61%)
Jun 24, 2021 294.16 294.48 286.77 291.05 106,466 -2.39(-0.81%)
Jun 23, 2021 298.01 299.42 292.38 293.44 47,939 -2.44(-0.82%)
Jun 22, 2021 293.54 297.60 290.33 295.87 56,646 +2.77(+0.95%)
Jun 21, 2021 284.02 296.06 282.90 293.10 84,065 +8.06(+2.83%)
Jun 18, 2021 295.16 296.46 282.28 285.04 176,857 -10.02(-3.40%)
Jun 17, 2021 292.48 298.91 291.03 295.05 73,621 +0.25(+0.08%)
Jun 16, 2021 304.03 304.32 290.29 294.80 129,490 -9.09(-2.99%)
Jun 15, 2021 307.92 307.92 300.91 303.90 46,070 -4.03(-1.31%)
Jun 14, 2021 307.07 307.94 304.51 307.93 50,512 -0.66(-0.21%)
Jun 11, 2021 308.11 312.57 306.03 308.58 62,478 -1.39(-0.45%)
Jun 10, 2021 305.90 310.52 302.86 309.98 65,730 +6.00(+1.98%)
Jun 09, 2021 307.89 307.89 301.72 303.97 62,857 -3.84(-1.25%)
Jun 08, 2021 302.42 309.98 301.78 307.81 67,734 +5.91(+1.96%)
Jun 07, 2021 308.31 310.24 299.91 301.90 74,558 -7.23(-2.34%)
Jun 04, 2021 297.24 309.38 296.87 309.13 104,869 +12.62(+4.26%)
Jun 03, 2021 287.71 296.75 286.77 296.51 92,703 +6.04(+2.08%)
Jun 02, 2021 279.25 291.58 279.07 290.46 112,758 +11.47(+4.11%)
Jun 01, 2021 291.45 291.45 274.39 278.99 90,361 -11.16(-3.85%)
May 28, 2021 287.29 292.35 285.31 290.16 71,324 +2.06(+0.72%)
May 27, 2021 281.86 291.65 279.73 288.10 112,456 +8.54(+3.05%)
May 26, 2021 280.31 285.35 277.71 279.56 75,409 +1.79(+0.64%)
May 25, 2021 283.15 284.91 276.98 277.77 73,569 -3.23(-1.15%)
May 24, 2021 276.94 285.96 276.94 281.00 65,755 +4.59(+1.66%)
May 21, 2021 281.79 287.26 275.57 276.41 88,423 -6.02(-2.13%)
May 20, 2021 276.07 283.04 274.28 282.44 116,953 +7.60(+2.77%)
May 19, 2021 265.39 275.55 265.39 274.84 95,953 +5.85(+2.18%)
May 18, 2021 270.88 274.58 268.99 268.99 59,366 -0.04(-0.01%)
May 17, 2021 269.53 272.81 266.95 269.02 98,082 -3.95(-1.45%)
May 14, 2021 260.97 276.22 260.97 272.97 116,266 +14.15(+5.47%)
May 13, 2021 261.01 269.43 257.09 258.82 122,127 -2.19(-0.84%)
May 12, 2021 265.45 269.86 259.44 261.01 142,122 -9.89(-3.65%)
May 11, 2021 259.45 272.06 257.52 270.90 94,644 +6.00(+2.26%)
May 10, 2021 268.28 276.15 264.50 264.90 98,587 -4.52(-1.68%)
May 07, 2021 259.18 276.72 259.18 269.42 130,017 +13.48(+5.27%)
May 06, 2021 257.12 257.66 251.26 255.94 125,122 -3.49(-1.34%)
May 05, 2021 264.49 269.28 257.90 259.43 71,154 -7.44(-2.79%)
May 04, 2021 271.47 271.47 263.28 266.87 83,252 -7.66(-2.79%)
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.