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

Murphy USA Inc (NY: MUSA )

496.47 +3.71 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2021 132.41 133.53 131.55 132.62 173,996 +0.96(+0.73%)
May 27, 2021 133.68 133.68 131.55 131.65 272,287 -1.02(-0.77%)
May 26, 2021 131.45 133.31 130.63 132.67 278,750 +0.96(+0.73%)
May 25, 2021 132.78 133.15 131.49 131.71 293,512 -1.54(-1.16%)
May 24, 2021 136.07 136.07 133.21 133.25 187,817 -2.30(-1.70%)
May 21, 2021 137.75 137.75 134.86 135.56 319,252 -1.97(-1.43%)
May 20, 2021 137.60 138.31 137.16 137.52 194,905 -0.41(-0.30%)
May 19, 2021 137.78 139.22 135.84 137.94 267,495 -1.36(-0.97%)
May 18, 2021 142.88 142.88 139.22 139.29 216,173 -2.88(-2.03%)
May 17, 2021 138.03 142.34 138.03 142.18 424,678 +3.16(+2.27%)
May 14, 2021 137.95 139.66 137.44 139.02 228,165 +1.49(+1.08%)
May 13, 2021 134.17 138.47 134.17 137.53 352,845 +3.80(+2.84%)
May 12, 2021 139.75 139.92 133.66 133.73 398,874 -7.08(-5.03%)
May 11, 2021 139.81 142.50 138.29 140.81 684,423 +0.28(+0.20%)
May 10, 2021 138.43 142.38 138.21 140.54 344,024 +2.15(+1.55%)
May 07, 2021 134.21 138.68 133.60 138.39 346,039 +3.63(+2.70%)
May 06, 2021 135.72 137.53 133.59 134.75 180,854 -0.71(-0.52%)
May 05, 2021 135.90 136.89 133.87 135.46 236,307 -1.87(-1.36%)
May 04, 2021 138.87 139.76 136.91 137.33 236,799 -1.85(-1.33%)
May 03, 2021 137.69 141.33 137.26 139.18 230,876 +2.30(+1.68%)
Apr 30, 2021 136.17 136.99 133.25 136.89 303,371 +0.52(+0.38%)
Apr 29, 2021 140.39 140.97 133.42 136.37 362,274 -3.53(-2.53%)
Apr 28, 2021 139.72 141.25 138.70 139.90 334,464 -0.25(-0.18%)
Apr 27, 2021 137.47 140.30 137.04 140.15 340,078 +2.72(+1.98%)
Apr 26, 2021 138.97 140.42 136.45 137.43 345,271 -1.59(-1.14%)
Apr 23, 2021 138.24 139.55 136.42 139.02 236,057 +2.13(+1.56%)
Apr 22, 2021 136.78 137.43 134.43 136.89 281,194 -0.39(-0.29%)
Apr 21, 2021 138.05 139.06 136.08 137.28 229,375 -0.60(-0.43%)
Apr 20, 2021 139.42 140.03 136.71 137.88 317,140 -1.45(-1.04%)
Apr 19, 2021 140.68 141.00 138.64 139.33 226,883 -0.91(-0.65%)
Apr 16, 2021 139.74 141.09 138.00 140.24 203,673 +1.38(+1.00%)
Apr 15, 2021 137.71 139.15 136.68 138.86 249,920 +1.76(+1.28%)
Apr 14, 2021 138.31 140.79 136.88 137.10 262,607 -1.70(-1.22%)
Apr 13, 2021 141.36 142.30 138.31 138.80 240,608 -2.40(-1.70%)
Apr 12, 2021 142.07 143.25 140.52 141.20 203,807 +0.02(+0.01%)
Apr 09, 2021 140.44 142.75 139.87 141.18 153,875 +0.25(+0.17%)
Apr 08, 2021 142.35 142.91 139.13 140.93 266,768 -0.56(-0.40%)
Apr 07, 2021 140.82 141.64 138.72 141.49 173,942 +0.09(+0.06%)
Apr 06, 2021 141.69 142.79 140.14 141.40 215,021 +0.06(+0.04%)
Apr 05, 2021 143.97 143.97 139.07 141.34 346,053 -1.48(-1.04%)
Apr 01, 2021 142.39 144.78 139.14 142.83 284,226 +0.87(+0.62%)
Mar 31, 2021 148.00 148.63 141.95 141.95 405,517 -6.20(-4.18%)
Mar 30, 2021 152.80 156.13 147.54 148.15 550,139 -4.17(-2.74%)
Mar 29, 2021 149.76 152.88 149.13 152.32 445,928 +2.56(+1.71%)
Mar 26, 2021 142.21 149.89 141.00 149.76 432,806 +7.60(+5.35%)
Mar 25, 2021 136.35 142.85 135.45 142.16 422,400 +6.46(+4.76%)
Mar 24, 2021 137.54 139.04 135.52 135.70 314,361 -2.06(-1.50%)
Mar 23, 2021 135.07 140.50 134.32 137.76 439,515 +2.23(+1.64%)
Mar 22, 2021 134.25 136.16 133.24 135.53 315,148 +0.72(+0.53%)
Mar 19, 2021 129.84 136.07 129.08 134.81 1,018,673 +5.26(+4.06%)
Mar 18, 2021 129.51 131.30 128.75 129.55 314,981 -0.16(-0.12%)
Mar 17, 2021 130.06 130.15 127.16 129.71 333,657 -0.15(-0.11%)
Mar 16, 2021 128.38 130.01 127.47 129.85 295,095 +1.53(+1.19%)
Mar 15, 2021 126.24 128.50 125.92 128.32 229,593 +1.44(+1.14%)
Mar 12, 2021 125.63 126.88 124.53 126.88 241,760 +2.53(+2.04%)
Mar 11, 2021 125.95 126.56 123.81 124.35 249,105 -1.22(-0.97%)
Mar 10, 2021 122.91 126.80 122.31 125.56 333,968 +2.55(+2.08%)
Mar 09, 2021 124.32 124.32 121.60 123.01 315,270 -0.41(-0.33%)
Mar 08, 2021 123.84 125.47 122.86 123.42 332,509 +0.20(+0.16%)
Mar 05, 2021 121.65 123.99 121.63 123.23 368,343 +2.31(+1.91%)
Mar 04, 2021 120.53 122.45 118.82 120.92 263,892 +0.01(+0.01%)
Mar 03, 2021 122.31 122.52 120.84 120.91 274,450 -1.34(-1.09%)
Mar 02, 2021 123.54 124.13 120.83 122.25 277,143 -1.33(-1.08%)
Mar 01, 2021 124.01 125.02 122.90 123.58 218,684 +1.18(+0.96%)
Feb 26, 2021 123.31 125.40 121.76 122.40 251,231 -0.23(-0.19%)
Feb 25, 2021 125.47 126.27 122.30 122.64 218,478 -2.86(-2.28%)
Feb 24, 2021 124.43 125.93 122.60 125.50 311,265 +1.96(+1.59%)
Feb 23, 2021 123.02 124.39 121.52 123.53 340,997 +0.25(+0.20%)
Feb 22, 2021 121.86 123.30 121.16 123.28 338,601 +1.03(+0.84%)
Feb 19, 2021 122.49 123.57 121.62 122.25 302,149 -0.33(-0.27%)
Feb 18, 2021 122.50 123.48 121.15 122.59 304,230 +0.39(+0.32%)
Feb 17, 2021 122.01 123.61 120.69 122.20 329,982 -0.57(-0.46%)
Feb 16, 2021 122.05 125.30 121.64 122.77 307,886 +1.25(+1.02%)
Feb 12, 2021 122.61 123.33 120.81 121.52 187,040 -1.87(-1.52%)
Feb 11, 2021 123.13 124.51 122.35 123.39 148,139 -0.09(-0.07%)
Feb 10, 2021 125.08 125.76 122.96 123.48 268,613 -1.01(-0.81%)
Feb 09, 2021 126.09 127.54 124.36 124.49 223,723 -1.81(-1.44%)
Feb 08, 2021 127.10 128.18 125.46 126.30 241,921 +0.48(+0.38%)
Feb 05, 2021 130.48 130.48 124.70 125.82 253,979 -3.89(-3.00%)
Feb 04, 2021 126.78 131.56 124.14 129.71 352,487 +3.54(+2.80%)
Feb 03, 2021 125.95 127.40 124.66 126.17 319,105 +0.33(+0.26%)
Feb 02, 2021 123.04 127.45 122.69 125.84 353,753 +4.01(+3.29%)
Feb 01, 2021 122.16 123.19 120.76 121.83 261,941 -0.24(-0.20%)
Jan 29, 2021 123.05 123.75 120.93 122.08 406,224 -1.25(-1.02%)
Jan 28, 2021 125.34 125.63 121.40 123.33 374,286 -1.62(-1.29%)
Jan 27, 2021 120.90 125.08 117.08 124.95 550,033 +2.09(+1.70%)
Jan 26, 2021 123.98 124.51 121.63 122.86 229,342 -0.69(-0.56%)
Jan 25, 2021 122.00 124.52 121.36 123.55 286,983 +2.16(+1.78%)
Jan 22, 2021 120.38 121.83 119.35 121.39 275,714 +0.75(+0.63%)
Jan 21, 2021 122.75 123.75 120.12 120.64 308,542 -2.00(-1.63%)
Jan 20, 2021 122.15 124.23 121.43 122.64 488,964 +0.28(+0.23%)
Jan 19, 2021 123.45 123.45 121.09 122.35 386,843 +0.25(+0.21%)
Jan 15, 2021 120.66 123.43 119.92 122.10 213,979 +0.55(+0.45%)
Jan 14, 2021 120.32 122.68 119.39 121.55 397,476 +1.55(+1.29%)
Jan 13, 2021 126.57 126.81 119.63 120.00 406,972 -6.22(-4.93%)
Jan 12, 2021 125.88 127.39 124.41 126.22 326,783 +0.54(+0.43%)
Jan 11, 2021 124.55 127.29 124.55 125.69 142,022 +0.85(+0.68%)
Jan 08, 2021 127.26 127.57 123.77 124.83 241,938 -2.08(-1.64%)
Jan 07, 2021 128.39 129.52 126.00 126.91 280,483 -1.16(-0.90%)
Jan 06, 2021 124.34 128.56 124.34 128.07 375,709 +3.47(+2.78%)
Jan 05, 2021 125.52 127.42 124.60 124.60 214,255 -1.04(-0.83%)
Jan 04, 2021 128.99 129.97 124.95 125.64 225,052 -2.62(-2.04%)
Dec 31, 2020 128.25 128.25 128.25 109,703 +0.30(+0.24%)
Dec 30, 2020 127.88 129.21 127.88 127.95 109,703 -0.63(-0.49%)
Dec 29, 2020 129.28 129.39 127.98 128.58 220,239 +0.58(+0.45%)
Dec 28, 2020 128.80 128.80 127.42 128.00 108,989 +0.44(+0.35%)
Dec 24, 2020 127.09 128.26 126.34 127.56 64,999 +0.31(+0.25%)
Dec 23, 2020 126.63 128.29 125.52 127.24 125,447 +1.39(+1.11%)
Dec 22, 2020 126.36 127.14 124.82 125.85 217,316 -0.89(-0.70%)
Dec 21, 2020 129.12 129.33 125.83 126.74 290,930 -4.06(-3.10%)
Dec 18, 2020 131.02 132.78 130.34 130.80 837,652 -0.08(-0.06%)
Dec 17, 2020 129.27 130.96 129.03 130.88 200,780 +1.52(+1.17%)
Dec 16, 2020 130.31 131.41 129.17 129.36 245,938 -0.36(-0.28%)
Dec 15, 2020 125.48 129.79 125.30 129.72 231,716 +4.51(+3.60%)
Dec 14, 2020 123.90 126.40 119.69 125.22 546,726 +2.40(+1.95%)
Dec 11, 2020 123.95 124.96 122.40 122.81 137,346 -1.45(-1.17%)
Dec 10, 2020 123.11 125.11 122.11 124.26 142,542 +0.76(+0.62%)
Dec 09, 2020 123.32 124.40 122.11 123.50 164,671 +0.61(+0.49%)
Dec 08, 2020 121.70 122.93 120.86 122.89 211,433 +0.22(+0.18%)
Dec 07, 2020 123.11 123.97 122.02 122.68 225,270 -0.51(-0.41%)
Dec 04, 2020 122.30 123.82 122.30 123.19 165,305 +0.84(+0.69%)
Dec 03, 2020 121.78 123.30 120.75 122.34 253,377 +0.79(+0.65%)
Dec 02, 2020 126.23 126.58 121.23 121.55 340,109 -5.25(-4.14%)
Dec 01, 2020 124.20 127.67 123.98 126.80 332,952 +1.17(+0.93%)
Nov 30, 2020 126.00 127.00 124.88 125.64 331,910 -0.58(-0.46%)
Nov 27, 2020 125.79 126.84 124.80 126.21 96,326 +0.28(+0.23%)
Nov 25, 2020 126.38 126.96 124.08 125.93 254,183 -0.56(-0.44%)
Nov 24, 2020 130.12 130.12 126.34 126.49 326,165 -2.22(-1.72%)
Nov 23, 2020 128.90 129.50 127.32 128.70 210,010 -0.03(-0.02%)
Nov 20, 2020 128.59 130.00 128.26 128.73 578,979 +0.53(+0.41%)
Nov 19, 2020 126.17 128.32 126.17 128.20 219,816 +1.23(+0.96%)
Nov 18, 2020 131.21 132.67 126.79 126.98 274,986 -4.06(-3.10%)
Nov 17, 2020 131.70 132.51 129.26 131.04 201,568 -1.63(-1.23%)
Nov 16, 2020 133.43 133.95 131.60 132.66 233,057 +0.72(+0.54%)
Nov 13, 2020 129.77 132.59 129.77 131.95 178,163 +2.81(+2.18%)
Nov 12, 2020 133.22 133.75 128.57 129.13 207,448 -4.59(-3.43%)
Nov 11, 2020 134.09 135.20 132.98 133.72 256,574 -0.10(-0.07%)
Nov 10, 2020 128.16 134.36 127.11 133.82 378,335 +6.23(+4.88%)
Nov 09, 2020 129.03 131.40 126.66 127.59 414,134 +1.46(+1.16%)
Nov 06, 2020 125.20 127.47 124.75 126.13 222,651 +0.87(+0.69%)
Nov 05, 2020 122.33 126.20 121.20 125.26 289,844 +4.40(+3.64%)
Nov 04, 2020 118.79 123.10 118.14 120.86 261,044 +2.08(+1.75%)
Nov 03, 2020 119.05 120.79 117.64 118.77 377,751 +1.36(+1.16%)
Nov 02, 2020 121.18 123.00 116.76 117.41 472,868 -2.21(-1.85%)
Oct 30, 2020 122.81 123.74 118.77 119.62 409,115 -3.30(-2.68%)
Oct 29, 2020 117.96 123.83 114.53 122.92 470,764 +2.11(+1.75%)
Oct 28, 2020 119.77 122.15 117.96 120.81 359,142 -0.90(-0.74%)
Oct 27, 2020 122.86 123.36 121.32 121.71 252,852 -1.19(-0.97%)
Oct 26, 2020 120.82 123.87 120.82 122.90 212,809 +0.96(+0.79%)
Oct 23, 2020 122.95 123.89 121.82 121.94 167,755 -1.07(-0.87%)
Oct 22, 2020 121.73 123.55 121.07 123.01 156,379 +1.04(+0.85%)
Oct 21, 2020 122.80 123.18 120.94 121.97 233,865 -0.53(-0.43%)
Oct 20, 2020 121.89 124.18 121.79 122.50 239,017 +0.68(+0.55%)
Oct 19, 2020 123.34 124.08 121.57 121.83 183,036 -0.99(-0.80%)
Oct 16, 2020 124.45 125.00 122.19 122.81 185,236 -1.29(-1.04%)
Oct 15, 2020 123.17 125.31 122.47 124.11 235,999 -0.89(-0.71%)
Oct 14, 2020 127.47 128.59 124.94 125.00 201,279 -2.14(-1.69%)
Oct 13, 2020 128.10 130.41 126.73 127.14 168,550 -1.40(-1.09%)
Oct 12, 2020 127.39 129.38 127.22 128.54 131,733 +1.61(+1.27%)
Oct 09, 2020 128.81 128.81 126.66 126.92 93,027 -0.72(-0.57%)
Oct 08, 2020 125.95 127.74 125.09 127.65 164,936 +2.56(+2.05%)
Oct 07, 2020 125.02 126.09 124.30 125.08 192,766 +0.27(+0.21%)
Oct 06, 2020 125.87 127.76 124.64 124.82 228,822 -0.01(-0.01%)
Oct 05, 2020 125.95 126.94 122.71 124.83 225,331 -0.04(-0.03%)
Oct 02, 2020 123.02 125.88 122.27 124.87 262,316 -0.26(-0.21%)
Oct 01, 2020 125.38 127.22 124.35 125.13 207,512 -0.34(-0.27%)
Sep 30, 2020 125.84 127.52 125.14 125.47 262,265 -0.36(-0.29%)
Sep 29, 2020 129.14 129.35 125.66 125.84 250,764 -3.43(-2.66%)
Sep 28, 2020 129.11 130.72 127.60 129.27 230,646 +1.23(+0.96%)
Sep 25, 2020 129.39 129.92 126.87 128.04 194,539 -2.29(-1.76%)
Sep 24, 2020 131.21 132.23 128.55 130.33 231,360 -1.00(-0.76%)
Sep 23, 2020 132.36 133.20 131.06 131.32 298,984 -1.22(-0.92%)
Sep 22, 2020 133.06 133.74 132.04 132.55 213,806 +0.32(+0.24%)
Sep 21, 2020 131.74 132.61 129.33 132.22 335,881 -0.85(-0.64%)
Sep 18, 2020 134.43 134.43 131.43 133.07 579,733 -0.80(-0.60%)
Sep 17, 2020 133.70 135.88 133.67 133.88 223,135 -1.43(-1.06%)
Sep 16, 2020 134.80 138.25 134.76 135.31 358,999 +0.95(+0.71%)
Sep 15, 2020 136.98 138.01 133.56 134.36 323,673 -2.21(-1.62%)
Sep 14, 2020 136.38 137.83 136.38 136.57 330,915 +0.64(+0.47%)
Sep 11, 2020 134.17 137.41 133.45 135.93 251,786 +2.45(+1.83%)
Sep 10, 2020 130.97 136.24 130.97 133.49 369,467 -0.25(-0.18%)
Sep 09, 2020 133.35 137.34 133.35 133.73 308,149 +0.84(+0.63%)
Sep 08, 2020 132.46 134.04 130.91 132.89 264,148 -0.74(-0.56%)
Sep 04, 2020 135.32 135.81 131.75 133.63 214,064 -1.11(-0.83%)
Sep 03, 2020 136.93 137.30 131.57 134.75 214,207 -2.32(-1.69%)
Sep 02, 2020 133.81 137.47 133.66 137.07 326,259 +2.70(+2.01%)
Sep 01, 2020 132.31 134.81 131.93 134.37 218,009 +2.45(+1.85%)
Aug 31, 2020 132.07 133.90 131.50 131.92 288,895 -0.03(-0.02%)
Aug 28, 2020 134.19 135.29 131.61 131.95 211,713 -1.55(-1.16%)
Aug 27, 2020 133.97 134.70 132.17 133.50 248,370 +0.08(+0.06%)
Aug 26, 2020 135.51 136.16 132.62 133.42 309,910 -2.39(-1.76%)
Aug 25, 2020 137.59 137.81 135.76 135.81 209,736 -1.16(-0.85%)
Aug 24, 2020 135.85 137.31 135.28 136.97 257,854 +1.84(+1.36%)
Aug 21, 2020 136.48 137.06 134.23 135.13 305,149 -1.66(-1.22%)
Aug 20, 2020 138.17 139.09 136.79 136.79 353,233 -2.66(-1.91%)
Aug 19, 2020 139.37 140.95 138.52 139.45 274,878 -0.07(-0.05%)
Aug 18, 2020 138.75 139.77 136.16 139.52 307,161 +0.74(+0.54%)
Aug 17, 2020 137.94 139.97 137.47 138.78 274,948 +0.88(+0.64%)
Aug 14, 2020 135.59 138.13 133.95 137.90 160,293 +1.96(+1.44%)
Aug 13, 2020 135.98 137.26 134.68 135.94 138,063 -0.46(-0.34%)
Aug 12, 2020 135.69 137.56 134.63 136.40 168,616 +1.82(+1.35%)
Aug 11, 2020 137.56 138.24 134.40 134.58 245,436 -1.97(-1.44%)
Aug 10, 2020 137.44 139.03 136.38 136.55 228,376 -1.54(-1.11%)
Aug 07, 2020 135.34 139.24 135.32 138.08 361,681 +2.55(+1.88%)
Aug 06, 2020 134.74 136.57 134.40 135.53 204,659 +0.79(+0.59%)
Aug 05, 2020 135.95 136.15 132.62 134.74 266,712 -1.18(-0.87%)
Aug 04, 2020 132.22 136.32 130.78 135.92 307,591 +3.10(+2.33%)
Aug 03, 2020 130.76 133.79 130.59 132.82 278,778 +3.30(+2.54%)
Jul 31, 2020 129.67 130.38 127.82 129.53 240,132 -1.16(-0.89%)
Jul 30, 2020 128.52 131.15 127.73 130.69 223,482 +0.83(+0.64%)
Jul 29, 2020 130.74 132.49 129.49 129.86 214,634 -0.42(-0.32%)
Jul 28, 2020 132.96 133.76 130.18 130.28 238,997 -2.73(-2.05%)
Jul 27, 2020 132.89 133.93 132.53 133.01 303,937 +0.12(+0.09%)
Jul 24, 2020 136.42 137.59 132.35 132.89 389,283 -3.49(-2.56%)
Jul 23, 2020 137.49 138.14 134.75 136.38 513,937 -0.48(-0.35%)
Jul 22, 2020 132.21 137.13 131.08 136.86 770,113 +5.08(+3.85%)
Jul 21, 2020 117.87 134.30 115.43 131.78 1,140,539 +16.44(+14.26%)
Jul 20, 2020 114.32 116.00 113.52 115.34 390,405 +1.02(+0.89%)
Jul 17, 2020 113.87 115.28 112.82 114.32 299,322 +1.01(+0.89%)
Jul 16, 2020 114.07 115.27 112.83 113.32 298,652 -1.38(-1.20%)
Jul 15, 2020 114.79 116.54 113.93 114.69 349,045 +1.25(+1.10%)
Jul 14, 2020 110.01 113.63 109.84 113.44 374,251 +3.05(+2.76%)
Jul 13, 2020 113.22 114.83 110.33 110.39 312,637 -1.81(-1.61%)
Jul 10, 2020 110.35 113.37 110.05 112.20 309,341 +2.30(+2.09%)
Jul 09, 2020 108.83 110.85 108.20 109.90 293,084 +0.48(+0.44%)
Jul 08, 2020 109.33 111.31 108.61 109.42 236,645 -0.19(-0.17%)
Jul 07, 2020 109.94 110.35 108.62 109.61 253,162 -1.18(-1.07%)
Jul 06, 2020 110.50 112.09 110.20 110.79 278,391 +1.43(+1.31%)
Jul 02, 2020 110.97 111.43 108.39 109.36 298,811 -0.17(-0.15%)
Jul 01, 2020 110.04 111.26 108.74 109.53 284,488 -0.61(-0.55%)
Jun 30, 2020 106.79 110.54 106.79 110.14 399,412 +2.94(+2.75%)
Jun 29, 2020 109.04 109.42 106.73 107.19 615,712 -1.11(-1.02%)
Jun 26, 2020 113.47 114.31 108.27 108.30 1,080,955 -5.30(-4.67%)
Jun 25, 2020 114.14 115.85 112.45 113.60 414,863 -0.76(-0.67%)
Jun 24, 2020 112.92 115.31 110.61 114.36 423,673 +0.16(+0.14%)
Jun 23, 2020 114.60 116.15 113.85 114.21 382,387 +0.48(+0.42%)
Jun 22, 2020 111.27 113.82 109.68 113.73 297,440 +2.42(+2.17%)
Jun 19, 2020 111.43 112.47 109.40 111.31 750,555 +0.90(+0.82%)
Jun 18, 2020 110.83 112.67 110.18 110.41 390,034 -0.63(-0.56%)
Jun 17, 2020 110.71 112.07 109.28 111.04 290,248 -0.06(-0.05%)
Jun 16, 2020 112.88 113.04 109.41 111.09 336,705 +1.78(+1.63%)
Jun 15, 2020 105.00 109.31 103.95 109.31 309,683 +2.12(+1.98%)
Jun 12, 2020 108.69 108.97 103.13 107.19 373,846 +0.28(+0.27%)
Jun 11, 2020 111.11 112.79 106.13 106.91 420,190 -6.53(-5.75%)
Jun 10, 2020 110.67 115.16 110.67 113.43 490,420 +3.13(+2.84%)
Jun 09, 2020 111.71 112.10 108.90 110.30 405,253 -2.35(-2.08%)
Jun 08, 2020 110.80 114.05 110.79 112.65 412,921 +2.51(+2.28%)
Jun 05, 2020 110.64 111.78 109.35 110.14 375,277 +1.53(+1.41%)
Jun 04, 2020 110.08 111.26 108.42 108.60 298,034 -2.34(-2.11%)
Jun 03, 2020 113.94 114.86 110.78 110.94 410,144 -2.22(-1.96%)
Jun 02, 2020 113.82 114.97 111.97 113.16 234,808 +0.33(+0.29%)
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.