Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L3Harris Technologies Inc (NY: LHX )

224.83 +5.66 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2021 195.97 200.15 193.98 196.60 1,176,064 +0.01(+0.00%)
Apr 29, 2021 193.63 197.42 193.23 196.60 1,126,154 +3.96(+2.05%)
Apr 28, 2021 195.52 195.52 192.44 192.64 1,117,830 -2.56(-1.31%)
Apr 27, 2021 192.50 195.56 191.62 195.19 1,164,782 +0.07(+0.04%)
Apr 26, 2021 198.29 198.39 194.56 195.12 1,000,196 -3.17(-1.60%)
Apr 23, 2021 198.33 198.50 196.06 198.29 1,084,009 +0.29(+0.15%)
Apr 22, 2021 198.23 199.40 197.30 198.00 1,086,027 -1.26(-0.63%)
Apr 21, 2021 197.44 199.41 196.85 199.25 957,344 +1.74(+0.88%)
Apr 20, 2021 196.75 197.70 194.99 197.52 870,533 +0.44(+0.22%)
Apr 19, 2021 198.32 198.46 195.66 197.07 1,015,988 -0.93(-0.47%)
Apr 16, 2021 198.95 199.21 196.29 198.00 1,573,974 -0.04(-0.02%)
Apr 15, 2021 196.43 199.14 195.91 198.04 970,786 +1.66(+0.85%)
Apr 14, 2021 196.44 197.27 195.35 196.38 697,564 +0.02(+0.01%)
Apr 13, 2021 195.97 196.92 194.74 196.36 583,926 -0.58(-0.30%)
Apr 12, 2021 195.77 196.97 194.64 196.94 803,651 +1.38(+0.71%)
Apr 09, 2021 195.92 196.20 194.36 195.56 1,029,628 +0.59(+0.30%)
Apr 08, 2021 194.12 196.15 193.78 194.97 1,106,826 -1.09(-0.56%)
Apr 07, 2021 196.33 196.33 194.30 196.06 848,413 -0.63(-0.32%)
Apr 06, 2021 193.83 197.46 193.83 196.69 1,163,092 +1.38(+0.71%)
Apr 05, 2021 193.14 195.89 192.52 195.31 1,011,987 +3.97(+2.08%)
Apr 01, 2021 190.59 192.66 188.93 191.33 1,060,384 +0.88(+0.46%)
Mar 31, 2021 189.95 190.90 188.94 190.45 962,200 -0.38(-0.20%)
Mar 30, 2021 190.57 191.95 189.59 190.83 986,207 +0.22(+0.12%)
Mar 29, 2021 186.94 191.69 186.62 190.60 1,103,635 +3.66(+1.96%)
Mar 26, 2021 187.52 188.84 184.47 186.94 926,505 +0.31(+0.17%)
Mar 25, 2021 184.82 187.06 181.45 186.63 1,395,165 +2.49(+1.35%)
Mar 24, 2021 185.11 187.39 183.90 184.14 1,016,683 -0.18(-0.10%)
Mar 23, 2021 185.28 186.94 183.79 184.31 981,082 -1.78(-0.95%)
Mar 22, 2021 183.61 187.81 182.94 186.09 1,833,608 +0.51(+0.27%)
Mar 19, 2021 184.99 186.13 180.21 185.58 3,356,641 +0.97(+0.52%)
Mar 18, 2021 180.20 184.64 180.05 184.62 1,313,368 +4.16(+2.31%)
Mar 17, 2021 180.03 183.06 179.33 180.45 1,177,209 +1.43(+0.80%)
Mar 16, 2021 180.20 180.82 177.65 179.02 1,017,677 -1.39(-0.77%)
Mar 15, 2021 180.55 182.22 179.10 180.41 793,830 -0.02(-0.01%)
Mar 12, 2021 177.82 181.17 177.82 180.43 975,991 +3.54(+2.00%)
Mar 11, 2021 177.13 178.59 174.97 176.89 1,474,476 -1.62(-0.91%)
Mar 10, 2021 175.87 179.66 174.50 178.51 1,443,350 +2.82(+1.61%)
Mar 09, 2021 178.62 179.55 175.32 175.69 1,055,028 -2.87(-1.61%)
Mar 08, 2021 176.21 181.20 175.01 178.55 1,452,519 +3.69(+2.11%)
Mar 05, 2021 172.63 175.45 170.85 174.86 1,230,418 +3.14(+1.83%)
Mar 04, 2021 173.66 175.53 170.33 171.72 1,065,245 -2.19(-1.26%)
Mar 03, 2021 173.50 176.11 173.33 173.91 1,447,590 +0.07(+0.04%)
Mar 02, 2021 171.97 175.23 171.97 173.84 1,125,577 +1.29(+0.75%)
Mar 01, 2021 172.53 174.45 171.59 172.55 1,288,512 +2.53(+1.49%)
Feb 26, 2021 174.78 174.78 169.73 170.02 1,887,248 -4.76(-2.72%)
Feb 25, 2021 178.87 179.80 174.43 174.78 1,546,741 -4.09(-2.29%)
Feb 24, 2021 176.12 179.91 175.69 178.87 1,109,005 +3.32(+1.89%)
Feb 23, 2021 177.58 178.51 173.56 175.55 1,506,751 -0.46(-0.26%)
Feb 22, 2021 175.79 177.35 174.12 176.01 1,125,741 -0.72(-0.41%)
Feb 19, 2021 177.58 177.72 175.47 176.73 1,112,298 -0.11(-0.06%)
Feb 18, 2021 174.40 177.54 174.40 176.84 1,106,307 +0.70(+0.40%)
Feb 17, 2021 172.20 177.25 171.24 176.14 1,549,507 +3.71(+2.15%)
Feb 16, 2021 174.64 174.96 172.04 172.43 987,469 -1.34(-0.77%)
Feb 12, 2021 174.21 175.49 173.09 173.77 897,242 -1.48(-0.84%)
Feb 11, 2021 175.34 176.10 173.37 175.25 1,084,284 -0.02(-0.01%)
Feb 10, 2021 174.30 176.26 174.00 175.26 1,387,035 +1.26(+0.73%)
Feb 09, 2021 173.91 175.93 172.60 174.00 1,681,195 -0.09(-0.05%)
Feb 08, 2021 171.68 174.49 170.16 174.10 1,346,525 +3.22(+1.88%)
Feb 05, 2021 173.92 174.87 170.66 170.88 1,869,273 -1.94(-1.12%)
Feb 04, 2021 168.03 173.15 167.64 172.81 1,685,323 +5.04(+3.00%)
Feb 03, 2021 167.91 169.22 166.65 167.78 1,767,964 -0.96(-0.57%)
Feb 02, 2021 164.11 170.37 163.59 168.74 1,940,392 +6.52(+4.02%)
Feb 01, 2021 162.21 163.68 160.90 162.22 2,154,808 +1.92(+1.20%)
Jan 29, 2021 163.57 164.48 157.67 160.30 3,276,016 -4.81(-2.92%)
Jan 28, 2021 169.05 169.05 165.02 165.11 1,767,273 -2.32(-1.38%)
Jan 27, 2021 166.49 169.02 164.25 167.43 1,421,643 -0.73(-0.43%)
Jan 26, 2021 173.84 174.30 168.09 168.16 1,045,154 -4.96(-2.87%)
Jan 25, 2021 171.38 173.97 169.90 173.12 1,116,640 +1.34(+0.78%)
Jan 22, 2021 170.68 173.14 170.29 171.79 1,132,306 +0.63(+0.37%)
Jan 21, 2021 175.40 175.80 170.81 171.16 1,493,949 -4.91(-2.79%)
Jan 20, 2021 178.32 178.69 175.83 176.07 1,114,057 -1.61(-0.90%)
Jan 19, 2021 177.42 179.33 176.74 177.68 1,133,043 +1.42(+0.81%)
Jan 15, 2021 178.28 180.03 176.04 176.25 1,602,219 -2.05(-1.15%)
Jan 14, 2021 176.18 179.72 176.18 178.30 1,878,271 +3.78(+2.16%)
Jan 13, 2021 172.68 174.92 172.57 174.53 1,336,498 +1.64(+0.95%)
Jan 12, 2021 171.09 173.49 170.28 172.89 1,308,016 +1.39(+0.81%)
Jan 11, 2021 168.33 172.16 167.52 171.50 1,682,458 +2.61(+1.54%)
Jan 08, 2021 169.75 169.75 165.82 168.89 1,507,530 -0.51(-0.30%)
Jan 07, 2021 168.09 170.39 167.44 169.40 1,627,136 -1.42(-0.83%)
Jan 06, 2021 169.27 171.55 167.69 170.82 1,718,502 +0.39(+0.23%)
Jan 05, 2021 169.35 171.28 167.83 170.43 1,407,924 +1.78(+1.06%)
Jan 04, 2021 175.68 175.68 168.43 168.65 1,580,433 -8.02(-4.54%)
Dec 31, 2020 176.67 176.67 176.67 572,432 +1.28(+0.73%)
Dec 30, 2020 174.71 176.06 174.68 175.38 572,432 +1.27(+0.73%)
Dec 29, 2020 176.27 176.87 172.74 174.11 650,704 -0.96(-0.55%)
Dec 28, 2020 173.82 175.88 173.31 175.08 610,318 +2.02(+1.17%)
Dec 24, 2020 173.84 174.41 172.40 173.06 301,399 -0.65(-0.37%)
Dec 23, 2020 173.03 175.07 172.36 173.70 885,786 +1.63(+0.94%)
Dec 22, 2020 172.95 173.31 171.68 172.08 1,486,776 -0.87(-0.50%)
Dec 21, 2020 172.28 174.31 171.34 172.95 1,809,081 -2.03(-1.16%)
Dec 18, 2020 173.24 175.49 173.22 174.97 3,899,998 +1.40(+0.81%)
Dec 17, 2020 173.97 174.48 172.45 173.57 1,206,247 -0.39(-0.23%)
Dec 16, 2020 175.47 176.31 173.31 173.97 1,141,009 -2.05(-1.16%)
Dec 15, 2020 173.94 177.08 172.60 176.01 1,593,189 -1.52(-0.86%)
Dec 14, 2020 178.21 180.67 176.74 177.53 1,392,268 +0.72(+0.41%)
Dec 11, 2020 174.54 177.55 173.29 176.81 1,129,417 +1.57(+0.90%)
Dec 10, 2020 175.73 177.98 173.99 175.25 1,310,804 -0.75(-0.43%)
Dec 09, 2020 177.28 177.57 175.00 175.99 1,295,139 -0.89(-0.50%)
Dec 08, 2020 177.70 179.67 176.76 176.88 1,082,649 -2.22(-1.24%)
Dec 07, 2020 181.92 182.06 178.30 179.10 1,091,136 -3.19(-1.75%)
Dec 04, 2020 180.82 184.35 180.82 182.29 1,231,274 +2.19(+1.21%)
Dec 03, 2020 179.43 181.83 179.01 180.10 1,413,750 +1.08(+0.61%)
Dec 02, 2020 179.01 179.59 176.86 179.02 1,057,151 -0.28(-0.16%)
Dec 01, 2020 180.81 182.68 179.17 179.30 1,176,363 -0.14(-0.08%)
Nov 30, 2020 180.86 181.82 177.44 179.44 1,610,623 -2.32(-1.28%)
Nov 27, 2020 181.99 182.64 179.53 181.76 436,424 -0.48(-0.26%)
Nov 25, 2020 182.72 183.07 181.02 182.24 923,990 -0.80(-0.43%)
Nov 24, 2020 183.94 184.46 182.50 183.03 1,063,901 +1.62(+0.89%)
Nov 23, 2020 181.04 183.14 180.84 181.41 1,159,959 +2.43(+1.36%)
Nov 20, 2020 182.66 184.01 178.97 178.98 1,288,943 -3.98(-2.18%)
Nov 19, 2020 181.79 183.82 180.48 182.97 1,318,511 +0.24(+0.13%)
Nov 18, 2020 185.46 185.91 182.61 182.72 1,236,783 -1.94(-1.05%)
Nov 17, 2020 184.16 186.66 182.08 184.66 1,484,796 -1.46(-0.78%)
Nov 16, 2020 183.51 186.29 182.14 186.12 1,609,981 +5.30(+2.93%)
Nov 13, 2020 176.81 181.72 176.49 180.81 1,373,314 +4.65(+2.64%)
Nov 12, 2020 173.74 177.32 172.60 176.16 1,301,183 +1.48(+0.85%)
Nov 11, 2020 176.14 176.91 173.43 174.68 2,219,354 -1.69(-0.96%)
Nov 10, 2020 174.85 179.18 172.65 176.38 1,940,235 +3.43(+1.98%)
Nov 09, 2020 174.94 177.29 169.54 172.95 2,176,115 +6.43(+3.86%)
Nov 06, 2020 168.03 168.45 164.66 166.52 1,358,162 -1.95(-1.16%)
Nov 05, 2020 171.67 172.45 167.75 168.47 2,684,596 -2.10(-1.23%)
Nov 04, 2020 167.93 175.14 167.91 170.58 3,040,276 +4.18(+2.51%)
Nov 03, 2020 160.25 166.57 159.55 166.40 2,001,137 +7.83(+4.94%)
Nov 02, 2020 152.84 160.02 152.45 158.57 2,006,824 +8.65(+5.77%)
Oct 30, 2020 151.69 152.99 147.12 149.93 2,132,828 -1.71(-1.13%)
Oct 29, 2020 149.50 152.19 149.06 151.64 1,289,871 +1.52(+1.01%)
Oct 28, 2020 153.14 154.66 149.95 150.12 1,308,747 -4.60(-2.97%)
Oct 27, 2020 157.45 158.23 154.66 154.72 1,357,011 -3.32(-2.10%)
Oct 26, 2020 158.55 158.68 155.55 158.04 1,449,746 -1.83(-1.15%)
Oct 23, 2020 159.31 160.88 158.02 159.88 1,216,640 +2.05(+1.30%)
Oct 22, 2020 158.29 160.06 157.75 157.83 1,052,343 -0.19(-0.12%)
Oct 21, 2020 158.84 160.29 158.02 158.02 936,487 -1.30(-0.82%)
Oct 20, 2020 160.99 161.29 158.32 159.33 1,086,196 -0.21(-0.13%)
Oct 19, 2020 162.70 164.22 159.04 159.53 916,298 -2.74(-1.69%)
Oct 16, 2020 162.35 163.24 162.07 162.27 1,032,027 +0.84(+0.52%)
Oct 15, 2020 162.96 163.80 160.92 161.43 1,108,236 -2.68(-1.63%)
Oct 14, 2020 162.50 165.07 162.20 164.11 779,023 +1.81(+1.11%)
Oct 13, 2020 162.04 163.31 161.51 162.31 979,274 -0.59(-0.36%)
Oct 12, 2020 163.34 163.64 162.18 162.89 1,240,403 -0.38(-0.23%)
Oct 09, 2020 166.65 167.03 162.37 163.27 1,116,597 -2.50(-1.51%)
Oct 08, 2020 163.23 165.78 162.85 165.78 893,953 +2.55(+1.56%)
Oct 07, 2020 162.74 165.07 162.67 163.23 967,821 +1.34(+0.83%)
Oct 06, 2020 163.78 165.02 161.60 161.89 1,017,169 -0.41(-0.25%)
Oct 05, 2020 162.31 163.66 160.49 162.30 824,735 +1.24(+0.77%)
Oct 02, 2020 158.85 162.06 158.18 161.06 1,008,601 +0.35(+0.22%)
Oct 01, 2020 160.06 162.75 159.57 160.70 1,794,456 +2.65(+1.68%)
Sep 30, 2020 162.37 163.43 156.71 158.05 3,039,716 -5.50(-3.36%)
Sep 29, 2020 165.95 165.95 163.25 163.55 984,166 -2.68(-1.61%)
Sep 28, 2020 167.33 168.60 165.97 166.23 705,705 +0.57(+0.34%)
Sep 25, 2020 162.71 166.19 162.69 165.66 698,370 +2.12(+1.30%)
Sep 24, 2020 165.29 165.50 160.65 163.54 1,285,321 -2.22(-1.34%)
Sep 23, 2020 168.92 171.11 165.18 165.77 1,229,746 -2.44(-1.45%)
Sep 22, 2020 164.72 169.08 164.72 168.21 1,110,276 +2.95(+1.79%)
Sep 21, 2020 168.90 170.44 164.53 165.25 1,746,761 -7.10(-4.12%)
Sep 18, 2020 171.54 174.67 171.52 172.36 1,918,449 -0.21(-0.12%)
Sep 17, 2020 168.07 173.07 167.28 172.57 1,225,830 +3.03(+1.79%)
Sep 16, 2020 166.59 172.04 165.78 169.54 1,451,068 +3.16(+1.90%)
Sep 15, 2020 169.79 169.83 165.75 166.37 892,627 -2.65(-1.57%)
Sep 14, 2020 169.11 169.88 168.00 169.02 767,822 +0.56(+0.33%)
Sep 11, 2020 164.67 168.99 164.59 168.47 1,292,398 +4.31(+2.62%)
Sep 10, 2020 168.81 170.00 163.43 164.16 1,578,586 -4.13(-2.46%)
Sep 09, 2020 168.00 170.25 166.00 168.29 1,191,279 +1.14(+0.69%)
Sep 08, 2020 167.87 170.21 166.21 167.14 1,589,275 -1.18(-0.70%)
Sep 04, 2020 170.87 172.10 168.05 168.33 1,512,670 -0.35(-0.21%)
Sep 03, 2020 170.43 173.09 167.59 168.68 1,538,871 -0.77(-0.45%)
Sep 02, 2020 164.73 170.18 164.11 169.45 1,595,474 +4.84(+2.94%)
Sep 01, 2020 166.03 166.96 164.08 164.61 1,500,699 -2.80(-1.67%)
Aug 31, 2020 166.69 168.23 166.15 167.41 1,622,369 +0.79(+0.47%)
Aug 28, 2020 168.32 168.34 166.03 166.62 1,184,030 -1.18(-0.71%)
Aug 27, 2020 166.76 169.23 166.43 167.81 1,397,736 +1.73(+1.04%)
Aug 26, 2020 166.85 167.00 165.33 166.07 1,789,197 -1.59(-0.95%)
Aug 25, 2020 170.06 171.52 167.65 167.67 1,248,180 -1.40(-0.83%)
Aug 24, 2020 166.10 169.47 164.98 169.07 994,476 +3.65(+2.21%)
Aug 21, 2020 165.13 167.00 164.87 165.42 1,776,856 -0.34(-0.21%)
Aug 20, 2020 166.97 168.26 165.51 165.76 1,050,854 -2.06(-1.23%)
Aug 19, 2020 166.82 168.76 166.71 167.82 1,206,259 +0.19(+0.11%)
Aug 18, 2020 168.16 169.17 166.46 167.63 1,073,079 -0.53(-0.31%)
Aug 17, 2020 169.39 171.50 167.60 168.16 1,512,686 -0.95(-0.56%)
Aug 14, 2020 165.30 169.72 165.02 169.11 1,272,236 +1.49(+0.89%)
Aug 13, 2020 167.77 170.96 166.87 167.62 1,639,686 -1.94(-1.15%)
Aug 12, 2020 169.82 171.77 167.93 169.57 2,174,327 +2.25(+1.35%)
Aug 11, 2020 168.87 172.05 167.26 167.32 2,073,762 +1.35(+0.81%)
Aug 10, 2020 162.58 166.72 162.46 165.96 1,578,204 +3.28(+2.02%)
Aug 07, 2020 161.02 163.94 160.61 162.69 1,611,240 +1.82(+1.13%)
Aug 06, 2020 158.49 160.86 158.49 160.86 1,621,146 +1.42(+0.89%)
Aug 05, 2020 155.91 160.29 155.85 159.44 2,059,589 +4.49(+2.90%)
Aug 04, 2020 156.33 157.12 154.16 154.95 1,613,202 -0.55(-0.35%)
Aug 03, 2020 157.46 158.04 155.42 155.50 2,139,901 -0.42(-0.27%)
Jul 31, 2020 160.06 161.77 154.53 155.91 2,489,196 -4.54(-2.83%)
Jul 30, 2020 159.09 161.32 158.43 160.45 1,354,212 +0.21(+0.13%)
Jul 29, 2020 159.34 160.84 158.29 160.24 1,493,611 +1.48(+0.93%)
Jul 28, 2020 154.57 160.27 154.57 158.76 1,157,156 +3.57(+2.30%)
Jul 27, 2020 157.93 158.94 154.61 155.19 1,060,759 -3.42(-2.15%)
Jul 24, 2020 159.69 162.09 156.73 158.61 1,370,051 -1.32(-0.83%)
Jul 23, 2020 160.62 162.02 159.09 159.93 883,245 -0.62(-0.39%)
Jul 22, 2020 155.91 161.25 155.28 160.56 1,048,009 +4.12(+2.63%)
Jul 21, 2020 156.77 158.08 155.96 156.43 1,180,003 +1.66(+1.07%)
Jul 20, 2020 156.93 157.41 153.61 154.78 1,157,560 -2.65(-1.68%)
Jul 17, 2020 155.56 158.78 154.96 157.42 1,672,563 +2.71(+1.75%)
Jul 16, 2020 153.03 155.79 151.91 154.71 1,323,686 +0.19(+0.12%)
Jul 15, 2020 153.61 156.38 152.93 154.53 1,348,886 +4.14(+2.75%)
Jul 14, 2020 150.14 150.71 147.06 150.38 1,426,294 -0.06(-0.04%)
Jul 13, 2020 151.61 153.11 149.50 150.45 1,558,662 -0.07(-0.05%)
Jul 10, 2020 148.13 150.98 148.13 150.52 1,776,856 +2.51(+1.70%)
Jul 09, 2020 152.00 152.82 147.78 148.01 2,248,795 -4.49(-2.95%)
Jul 08, 2020 155.42 155.42 151.58 152.51 1,833,586 -2.81(-1.81%)
Jul 07, 2020 159.63 161.10 155.23 155.31 1,439,231 -5.85(-3.63%)
Jul 06, 2020 161.80 161.98 159.14 161.17 1,345,137 +1.85(+1.16%)
Jul 02, 2020 159.32 160.96 156.67 159.31 1,906,951 +1.40(+0.89%)
Jul 01, 2020 158.79 160.15 157.73 157.91 1,810,820 +0.76(+0.48%)
Jun 30, 2020 160.93 162.23 156.50 157.16 2,690,628 -4.75(-2.93%)
Jun 29, 2020 159.13 162.64 157.92 161.91 1,484,639 +4.81(+3.06%)
Jun 26, 2020 158.39 161.32 156.20 157.10 7,744,730 -1.09(-0.69%)
Jun 25, 2020 154.84 159.08 151.62 158.19 2,930,025 +2.36(+1.52%)
Jun 24, 2020 162.91 163.01 155.58 155.83 3,111,511 -8.35(-5.08%)
Jun 23, 2020 171.99 172.37 163.94 164.18 2,573,239 -6.44(-3.77%)
Jun 22, 2020 168.58 171.70 166.28 170.61 1,726,924 +1.82(+1.08%)
Jun 19, 2020 177.37 177.37 168.59 168.80 3,609,205 -5.57(-3.19%)
Jun 18, 2020 176.19 177.54 173.33 174.37 1,224,959 -2.95(-1.66%)
Jun 17, 2020 177.10 178.86 174.84 177.31 1,179,166 +0.39(+0.22%)
Jun 16, 2020 178.18 182.35 176.00 176.92 1,806,958 +2.70(+1.55%)
Jun 15, 2020 175.10 177.39 172.29 174.23 2,235,849 -4.68(-2.61%)
Jun 12, 2020 186.28 186.78 176.00 178.90 1,426,731 -3.11(-1.71%)
Jun 11, 2020 185.58 187.33 181.82 182.02 1,933,765 -9.44(-4.93%)
Jun 10, 2020 193.19 193.78 189.62 191.45 1,282,815 -1.46(-0.76%)
Jun 09, 2020 191.40 193.97 191.38 192.92 1,607,891 -1.28(-0.66%)
Jun 08, 2020 191.49 194.30 190.03 194.20 1,608,982 +4.44(+2.34%)
Jun 05, 2020 190.52 192.86 188.57 189.76 1,883,091 +4.99(+2.70%)
Jun 04, 2020 185.25 187.46 183.94 184.77 1,630,566 -1.05(-0.56%)
Jun 03, 2020 182.27 186.88 181.62 185.81 1,915,016 +5.59(+3.10%)
Jun 02, 2020 181.72 182.11 178.72 180.22 2,124,876 -1.44(-0.79%)
Jun 01, 2020 182.72 183.88 181.16 181.66 1,575,833 -2.30(-1.25%)
May 29, 2020 179.85 184.37 178.40 183.95 1,968,350 +2.51(+1.38%)
May 28, 2020 181.54 182.54 178.00 181.44 1,712,919 +3.49(+1.96%)
May 27, 2020 173.39 178.04 171.57 177.96 2,450,140 +7.54(+4.43%)
May 26, 2020 170.53 171.62 168.52 170.41 3,048,860 +3.98(+2.39%)
May 22, 2020 170.53 170.53 165.88 166.43 1,176,087 -3.38(-1.99%)
May 21, 2020 166.01 170.74 165.40 169.81 1,681,322 +4.56(+2.76%)
May 20, 2020 167.94 168.66 164.93 165.26 1,605,221 -0.66(-0.39%)
May 19, 2020 167.24 169.06 165.79 165.91 1,293,322 -0.95(-0.57%)
May 18, 2020 168.49 168.49 165.40 166.86 1,632,155 +3.82(+2.34%)
May 15, 2020 162.15 163.68 161.11 163.04 1,858,407 -0.98(-0.60%)
May 14, 2020 161.66 164.16 158.47 164.02 1,877,474 +0.28(+0.17%)
May 13, 2020 166.13 166.82 161.92 163.74 1,516,986 -2.83(-1.70%)
May 12, 2020 166.01 169.75 165.51 166.58 1,915,543 +1.12(+0.67%)
May 11, 2020 166.01 167.25 164.20 165.46 1,872,762 -1.43(-0.86%)
May 08, 2020 170.03 170.27 166.23 166.89 2,001,311 -1.42(-0.84%)
May 07, 2020 170.62 171.32 167.87 168.31 1,486,233 -0.02(-0.01%)
May 06, 2020 175.18 175.24 168.08 168.33 1,126,548 -5.99(-3.43%)
May 05, 2020 171.16 177.96 169.75 174.31 1,552,558 +2.01(+1.17%)
May 04, 2020 172.97 173.47 169.51 172.30 1,193,774 -2.44(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.