Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqvia Holdings Inc (NY: IQV )

223.37 +1.23 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 139.28 140.26 138.67 138.90 1,127,332 -0.19(-0.14%)
Apr 29, 2019 139.43 140.00 137.73 139.09 844,438 +0.39(+0.28%)
Apr 26, 2019 137.38 138.79 136.26 138.70 930,000 +1.34(+0.98%)
Apr 25, 2019 135.80 137.95 134.99 137.36 1,212,413 +1.57(+1.16%)
Apr 24, 2019 137.00 137.85 134.60 135.79 1,240,764 -1.23(-0.90%)
Apr 23, 2019 133.92 138.10 132.82 137.02 1,195,240 +2.65(+1.97%)
Apr 22, 2019 132.86 134.59 132.21 134.37 1,144,835 +1.36(+1.02%)
Apr 18, 2019 132.40 134.65 131.03 133.01 1,190,600 +0.70(+0.53%)
Apr 17, 2019 137.36 137.36 131.34 132.31 2,170,287 -3.98(-2.92%)
Apr 16, 2019 142.40 142.48 135.70 136.29 1,243,017 -4.79(-3.40%)
Apr 15, 2019 142.50 143.15 140.54 141.08 966,546 -1.44(-1.01%)
Apr 12, 2019 143.90 144.65 142.35 142.52 814,300 -0.66(-0.46%)
Apr 11, 2019 144.85 144.85 142.74 143.18 909,449 -1.63(-1.13%)
Apr 10, 2019 144.87 146.10 144.39 144.81 1,256,068 +0.52(+0.36%)
Apr 09, 2019 143.76 145.22 143.49 144.29 973,276 +0.25(+0.17%)
Apr 08, 2019 144.33 144.33 141.88 144.04 757,417 -0.22(-0.15%)
Apr 05, 2019 142.75 144.66 142.21 144.26 1,398,900 +2.03(+1.43%)
Apr 04, 2019 144.84 144.84 140.88 142.23 1,738,010 -2.17(-1.50%)
Apr 03, 2019 145.26 145.72 144.04 144.40 1,865,014 +0.10(+0.07%)
Apr 02, 2019 144.24 144.97 143.84 144.30 771,561 -0.01(-0.01%)
Apr 01, 2019 145.25 145.60 144.28 144.31 984,904 +0.46(+0.32%)
Mar 29, 2019 142.68 144.28 142.09 143.85 1,059,500 +2.01(+1.42%)
Mar 28, 2019 141.80 142.25 140.24 141.84 760,698 +0.69(+0.49%)
Mar 27, 2019 143.30 143.81 139.87 141.15 1,102,350 -2.51(-1.75%)
Mar 26, 2019 142.96 143.98 142.58 143.66 700,774 +2.07(+1.46%)
Mar 25, 2019 141.55 142.15 139.76 141.59 1,217,754 -0.06(-0.04%)
Mar 22, 2019 143.34 144.48 141.57 141.65 1,016,000 -2.61(-1.81%)
Mar 21, 2019 141.43 144.55 140.32 144.26 1,604,526 +1.01(+0.71%)
Mar 20, 2019 144.66 144.67 142.81 143.25 1,432,897 -1.20(-0.83%)
Mar 19, 2019 143.61 145.16 143.31 144.45 1,128,234 +1.37(+0.96%)
Mar 18, 2019 140.05 143.11 140.05 143.08 1,392,026 +1.55(+1.10%)
Mar 15, 2019 140.66 142.43 140.66 141.53 1,938,900 +0.55(+0.39%)
Mar 14, 2019 141.59 142.47 140.83 140.98 712,700 -0.57(-0.40%)
Mar 13, 2019 140.72 142.28 140.71 141.55 1,093,194 +1.70(+1.22%)
Mar 12, 2019 140.05 140.25 138.81 139.85 1,880,472 +0.44(+0.32%)
Mar 11, 2019 137.68 139.60 137.35 139.41 1,423,400 +1.98(+1.44%)
Mar 08, 2019 136.78 137.78 136.22 137.43 799,500 -0.42(-0.30%)
Mar 07, 2019 139.16 139.16 137.14 137.85 2,836,399 -1.34(-0.96%)
Mar 06, 2019 140.42 141.84 138.84 139.19 2,776,929 -2.30(-1.63%)
Mar 05, 2019 141.69 143.45 141.29 141.49 1,367,631 +0.00(+0.00%)
Mar 04, 2019 143.64 144.77 139.80 141.49 973,865 -1.86(-1.30%)
Mar 01, 2019 140.90 143.92 140.90 143.35 1,375,600 +3.25(+2.32%)
Feb 28, 2019 141.30 141.39 140.05 140.10 1,218,482 -1.54(-1.09%)
Feb 27, 2019 140.50 142.09 140.25 141.64 1,051,395 +0.65(+0.46%)
Feb 26, 2019 141.63 142.14 140.38 140.99 1,307,121 -0.78(-0.55%)
Feb 25, 2019 143.29 143.66 141.67 141.77 1,156,997 -0.69(-0.48%)
Feb 22, 2019 141.70 143.08 141.15 142.46 1,050,500 +0.44(+0.31%)
Feb 21, 2019 141.19 142.85 140.83 142.02 1,550,041 +0.83(+0.59%)
Feb 20, 2019 141.68 141.68 139.90 141.19 1,058,400 -0.30(-0.21%)
Feb 19, 2019 141.32 142.67 140.67 141.49 1,080,264 -0.36(-0.25%)
Feb 15, 2019 142.81 143.36 140.17 141.85 1,754,400 +0.72(+0.51%)
Feb 14, 2019 135.00 143.42 135.00 141.13 3,219,613 +9.31(+7.06%)
Feb 13, 2019 132.29 132.37 130.18 131.82 1,245,536 +0.16(+0.12%)
Feb 12, 2019 129.78 131.83 128.90 131.66 1,647,057 +2.56(+1.98%)
Feb 11, 2019 128.70 129.97 128.70 129.10 794,893 +0.29(+0.23%)
Feb 08, 2019 128.65 129.22 128.23 128.81 935,300 -0.84(-0.65%)
Feb 07, 2019 139.65 139.65 128.49 129.65 919,495 -1.01(-0.77%)
Feb 06, 2019 129.93 131.09 129.50 130.66 638,228 +0.57(+0.44%)
Feb 05, 2019 128.93 130.64 128.93 130.09 952,531 +1.07(+0.83%)
Feb 04, 2019 129.37 129.96 128.47 129.02 1,156,304 -0.54(-0.42%)
Feb 01, 2019 129.13 130.00 128.16 129.56 1,076,800 +0.55(+0.43%)
Jan 31, 2019 127.19 129.09 126.50 129.01 941,529 +1.45(+1.14%)
Jan 30, 2019 124.72 127.99 124.55 127.56 530,481 +2.67(+2.14%)
Jan 29, 2019 124.90 125.34 123.87 124.89 659,796 +0.20(+0.16%)
Jan 28, 2019 124.71 125.15 123.57 124.69 888,152 -1.29(-1.02%)
Jan 25, 2019 125.15 126.75 125.15 125.98 1,004,400 +0.87(+0.70%)
Jan 24, 2019 125.84 125.98 123.90 125.11 1,363,839 -1.02(-0.81%)
Jan 23, 2019 125.62 126.54 123.70 126.13 989,721 +1.27(+1.02%)
Jan 22, 2019 126.15 126.73 124.45 124.86 1,314,263 -2.33(-1.83%)
Jan 18, 2019 126.41 127.61 124.91 127.19 2,140,000 +3.10(+2.50%)
Jan 17, 2019 124.14 124.74 122.55 124.09 1,268,486 -0.65(-0.52%)
Jan 16, 2019 123.59 125.82 123.51 124.74 1,493,454 +1.86(+1.51%)
Jan 15, 2019 121.57 122.97 121.21 122.88 1,291,221 +1.39(+1.14%)
Jan 14, 2019 121.72 122.15 121.17 121.49 919,611 -1.32(-1.07%)
Jan 11, 2019 123.42 123.42 121.11 122.81 1,136,000 -0.55(-0.45%)
Jan 10, 2019 121.57 123.43 120.30 123.36 1,032,394 +1.20(+0.98%)
Jan 09, 2019 120.00 122.55 120.00 122.16 1,609,272 +2.53(+2.11%)
Jan 08, 2019 118.29 119.70 116.96 119.63 1,286,786 +2.43(+2.07%)
Jan 07, 2019 115.26 118.64 114.75 117.20 1,170,756 +2.13(+1.85%)
Jan 04, 2019 111.21 115.99 110.53 115.07 1,402,400 +5.11(+4.65%)
Jan 03, 2019 112.75 113.17 107.79 109.96 2,178,879 -4.35(-3.81%)
Jan 02, 2019 114.41 115.76 112.38 114.31 1,155,698 -1.86(-1.60%)
Dec 31, 2018 114.61 116.19 114.35 116.17 991,300 +2.26(+1.98%)
Dec 28, 2018 112.80 115.28 111.95 113.91 1,280,500 +1.53(+1.36%)
Dec 27, 2018 109.32 112.44 107.95 112.38 997,730 +1.19(+1.07%)
Dec 26, 2018 105.78 111.45 105.52 111.19 1,253,032 +5.49(+5.19%)
Dec 24, 2018 107.42 107.80 104.90 105.70 876,200 -2.52(-2.33%)
Dec 21, 2018 110.13 111.21 107.59 108.22 2,710,700 -1.98(-1.80%)
Dec 20, 2018 113.08 114.00 109.52 110.20 2,022,998 -3.59(-3.15%)
Dec 19, 2018 115.28 116.57 111.62 113.79 1,714,459 -1.67(-1.45%)
Dec 18, 2018 116.24 116.99 114.06 115.46 1,988,900 -0.20(-0.17%)
Dec 17, 2018 117.50 118.04 114.92 115.66 2,106,081 -2.36(-2.00%)
Dec 14, 2018 120.71 120.71 117.60 118.02 1,429,200 -3.48(-2.86%)
Dec 13, 2018 122.73 123.82 119.61 121.50 977,805 -0.84(-0.69%)
Dec 12, 2018 122.52 125.03 122.10 122.34 1,517,874 +0.84(+0.69%)
Dec 11, 2018 120.11 122.34 120.11 121.50 1,666,372 +2.38(+2.00%)
Dec 10, 2018 118.60 119.34 115.73 119.12 1,402,755 +1.14(+0.97%)
Dec 07, 2018 121.04 121.81 117.05 117.98 1,535,100 -3.87(-3.18%)
Dec 06, 2018 121.35 121.86 118.35 121.85 1,714,978 -1.30(-1.06%)
Dec 04, 2018 127.19 127.89 123.04 123.15 2,852,200 -4.23(-3.32%)
Dec 03, 2018 128.64 129.01 126.85 127.38 2,024,399 +2.31(+1.85%)
Nov 30, 2018 123.64 125.25 121.82 125.07 2,966,300 +0.12(+0.10%)
Nov 29, 2018 123.65 126.12 123.65 124.95 947,783 +0.77(+0.62%)
Nov 28, 2018 120.41 124.21 120.03 124.18 1,231,593 +4.11(+3.42%)
Nov 27, 2018 118.88 120.30 118.49 120.07 1,164,870 +0.49(+0.41%)
Nov 26, 2018 118.78 119.92 118.14 119.58 930,091 +1.85(+1.57%)
Nov 23, 2018 115.67 119.01 115.15 117.73 286,300 +1.52(+1.31%)
Nov 21, 2018 116.21 116.21 116.21 0 +0.36(+0.31%)
Nov 20, 2018 114.33 117.06 113.12 115.85 1,266,194 +0.41(+0.36%)
Nov 19, 2018 119.56 120.27 114.86 115.44 1,221,699 -3.95(-3.31%)
Nov 16, 2018 118.58 120.46 117.69 119.39 1,730,700 +0.26(+0.22%)
Nov 15, 2018 117.20 119.40 115.39 119.13 1,312,065 +1.72(+1.46%)
Nov 14, 2018 120.37 122.57 117.22 117.41 1,351,695 -2.25(-1.88%)
Nov 13, 2018 121.49 122.81 119.54 119.66 1,230,010 -1.46(-1.21%)
Nov 12, 2018 123.67 123.91 120.27 121.12 711,895 -3.05(-2.46%)
Nov 09, 2018 125.21 126.03 122.77 124.17 656,400 -1.52(-1.21%)
Nov 08, 2018 125.91 126.83 125.29 125.69 701,930 -0.93(-0.73%)
Nov 07, 2018 123.77 126.77 123.45 126.62 932,197 +4.25(+3.47%)
Nov 06, 2018 121.78 122.88 121.31 122.37 775,203 +0.70(+0.58%)
Nov 05, 2018 122.31 122.31 120.80 121.67 1,786,339 -0.04(-0.03%)
Nov 02, 2018 122.90 123.55 120.42 121.71 1,135,700 -0.53(-0.43%)
Nov 01, 2018 123.33 123.78 121.45 122.24 1,050,608 -0.69(-0.56%)
Oct 31, 2018 120.89 124.86 120.89 122.93 1,391,750 +3.10(+2.59%)
Oct 30, 2018 121.26 122.36 118.54 119.83 1,433,785 -0.98(-0.81%)
Oct 29, 2018 119.68 123.56 118.61 120.81 1,969,361 +0.62(+0.52%)
Oct 26, 2018 118.50 121.05 117.59 120.19 2,385,700 +0.27(+0.23%)
Oct 25, 2018 116.46 121.16 115.85 119.92 1,797,830 +4.68(+4.06%)
Oct 24, 2018 122.25 123.71 115.00 115.24 1,937,925 -7.24(-5.91%)
Oct 23, 2018 124.47 124.47 115.33 122.48 2,968,120 -3.97(-3.14%)
Oct 22, 2018 130.26 135.48 124.43 126.45 2,806,992 -0.44(-0.35%)
Oct 19, 2018 128.75 130.22 126.50 126.89 1,574,000 -1.53(-1.19%)
Oct 18, 2018 129.48 129.85 126.76 128.42 807,486 -0.96(-0.74%)
Oct 17, 2018 129.19 129.80 128.12 129.38 699,914 -0.23(-0.18%)
Oct 16, 2018 125.17 129.74 125.17 129.61 930,371 +5.35(+4.31%)
Oct 15, 2018 124.48 125.38 123.69 124.26 675,931 -0.53(-0.42%)
Oct 12, 2018 124.34 126.19 123.50 124.79 817,700 +2.21(+1.80%)
Oct 11, 2018 122.57 124.92 121.00 122.58 1,626,682 -0.23(-0.19%)
Oct 10, 2018 127.31 127.76 122.60 122.81 879,071 -4.57(-3.59%)
Oct 09, 2018 126.34 128.44 125.85 127.38 945,753 +0.94(+0.74%)
Oct 08, 2018 127.88 127.88 125.43 126.44 821,921 -1.35(-1.06%)
Oct 05, 2018 126.89 129.04 126.57 127.79 1,072,600 +0.79(+0.62%)
Oct 04, 2018 129.73 130.20 126.73 127.00 939,631 -3.35(-2.57%)
Oct 03, 2018 130.77 132.24 129.67 130.35 993,725 +0.15(+0.12%)
Oct 02, 2018 130.24 130.86 129.08 130.20 967,879 +0.13(+0.10%)
Oct 01, 2018 130.28 130.52 128.81 130.07 1,538,667 +0.33(+0.25%)
Sep 28, 2018 130.57 131.71 129.48 129.74 1,106,500 -1.03(-0.79%)
Sep 27, 2018 130.00 130.87 129.51 130.77 826,893 +0.84(+0.65%)
Sep 26, 2018 130.47 131.42 129.84 129.93 1,387,085 +0.11(+0.08%)
Sep 25, 2018 129.00 130.43 128.59 129.82 1,150,648 +1.26(+0.98%)
Sep 24, 2018 127.24 128.73 126.90 128.56 807,059 +0.98(+0.77%)
Sep 21, 2018 127.71 128.37 126.38 127.58 2,623,300 +0.41(+0.32%)
Sep 20, 2018 125.76 127.35 125.32 127.17 1,254,273 +1.94(+1.55%)
Sep 19, 2018 125.66 126.00 124.94 125.23 747,642 -0.32(-0.25%)
Sep 18, 2018 125.22 127.66 124.64 125.55 1,513,444 +0.48(+0.38%)
Sep 17, 2018 126.40 126.40 124.92 125.07 1,272,732 -1.52(-1.20%)
Sep 14, 2018 126.31 127.98 125.74 126.59 560,200 +0.08(+0.06%)
Sep 13, 2018 125.83 127.32 124.48 126.51 1,165,092 +1.36(+1.09%)
Sep 12, 2018 124.65 125.34 122.28 125.15 1,268,551 +0.16(+0.13%)
Sep 11, 2018 127.60 127.60 123.36 124.99 2,235,883 -2.93(-2.29%)
Sep 10, 2018 127.72 128.21 126.75 127.92 529,208 +0.90(+0.71%)
Sep 07, 2018 126.32 127.72 126.24 127.02 1,014,500 +0.14(+0.11%)
Sep 06, 2018 126.06 127.05 125.32 126.88 1,066,201 +0.93(+0.74%)
Sep 05, 2018 128.03 128.40 125.50 125.95 1,301,749 -2.09(-1.63%)
Sep 04, 2018 126.90 128.10 125.96 128.04 810,676 +0.95(+0.75%)
Aug 31, 2018 127.09 127.09 127.09 0 +1.18(+0.94%)
Aug 30, 2018 126.34 126.45 125.31 125.91 458,967 -0.28(-0.22%)
Aug 29, 2018 126.56 126.85 126.12 126.19 682,677 -0.37(-0.29%)
Aug 28, 2018 126.25 126.95 126.08 126.56 466,097 +0.14(+0.11%)
Aug 27, 2018 126.44 126.94 125.20 126.42 852,731 +1.00(+0.80%)
Aug 24, 2018 124.50 126.33 124.48 125.42 1,011,300 +1.03(+0.83%)
Aug 23, 2018 124.13 125.45 123.81 124.39 884,920 +0.53(+0.43%)
Aug 22, 2018 122.28 124.10 121.69 123.86 1,122,108 +1.34(+1.09%)
Aug 21, 2018 120.76 124.00 120.76 122.52 1,899,973 +2.22(+1.85%)
Aug 20, 2018 120.90 121.30 119.53 120.30 1,405,354 +0.02(+0.02%)
Aug 17, 2018 121.00 121.50 119.74 120.28 833,800 -0.75(-0.62%)
Aug 16, 2018 120.47 121.99 119.87 121.03 491,273 +0.83(+0.69%)
Aug 15, 2018 120.89 120.90 119.58 120.20 1,111,266 -1.00(-0.83%)
Aug 14, 2018 120.93 121.93 120.10 121.20 837,897 +0.40(+0.33%)
Aug 13, 2018 121.62 122.44 120.49 120.80 591,422 -0.35(-0.29%)
Aug 10, 2018 120.79 122.03 120.42 121.15 485,700 -0.55(-0.45%)
Aug 09, 2018 122.20 122.96 121.56 121.70 588,918 -0.28(-0.23%)
Aug 08, 2018 122.82 123.52 121.91 121.98 437,445 -0.88(-0.72%)
Aug 07, 2018 122.60 123.25 121.96 122.86 650,173 +0.70(+0.57%)
Aug 06, 2018 123.07 123.32 121.74 122.16 1,299,873 -0.98(-0.80%)
Aug 03, 2018 124.43 124.43 122.50 123.14 742,400 -1.22(-0.98%)
Aug 02, 2018 121.93 124.67 121.93 124.36 1,321,038 +2.30(+1.88%)
Aug 01, 2018 122.20 122.96 121.78 122.06 861,203 +0.12(+0.10%)
Jul 31, 2018 121.48 123.17 121.25 121.94 1,221,093 +1.02(+0.84%)
Jul 30, 2018 120.73 121.82 120.12 120.92 1,109,052 +0.47(+0.39%)
Jul 27, 2018 121.88 121.89 119.64 120.45 812,200 -1.58(-1.29%)
Jul 26, 2018 124.60 124.60 120.92 122.03 2,457,611 -3.21(-2.56%)
Jul 25, 2018 119.55 125.35 118.97 125.24 3,042,865 +6.86(+5.79%)
Jul 24, 2018 113.17 120.91 113.17 118.38 3,575,806 +7.01(+6.29%)
Jul 23, 2018 111.36 112.15 111.12 111.37 1,925,833 +0.26(+0.23%)
Jul 20, 2018 110.08 111.14 110.03 111.11 1,364,024 +0.86(+0.78%)
Jul 19, 2018 109.49 110.79 109.18 110.25 1,282,018 +0.57(+0.52%)
Jul 18, 2018 108.83 109.68 108.39 109.68 1,384,234 +0.68(+0.62%)
Jul 17, 2018 107.52 109.24 107.38 109.00 1,029,543 +1.31(+1.22%)
Jul 16, 2018 107.73 108.05 107.07 107.69 1,482,803 +0.42(+0.39%)
Jul 13, 2018 106.74 107.71 106.04 107.27 1,259,026 +0.37(+0.35%)
Jul 12, 2018 105.04 106.97 104.75 106.90 1,188,634 +2.69(+2.58%)
Jul 11, 2018 103.35 104.55 103.25 104.21 1,242,767 +0.29(+0.28%)
Jul 10, 2018 103.23 103.99 103.07 103.92 887,868 +1.17(+1.14%)
Jul 09, 2018 102.11 102.96 101.94 102.75 1,053,761 +1.04(+1.02%)
Jul 06, 2018 100.63 101.88 100.45 101.71 986,007 +1.31(+1.30%)
Jul 05, 2018 101.44 101.44 99.65 100.40 759,961 -0.21(-0.21%)
Jul 03, 2018 100.61 100.61 100.61 0 +1.31(+1.32%)
Jul 02, 2018 99.42 99.45 98.17 99.30 1,634,590 -0.52(-0.52%)
Jun 29, 2018 100.59 99.43 99.82 1,833,514 +0.63(+0.64%)
Jun 28, 2018 98.34 99.31 97.64 99.19 1,734,850 +0.49(+0.50%)
Jun 27, 2018 100.89 101.21 98.57 98.70 1,139,907 -2.00(-1.99%)
Jun 26, 2018 100.96 101.22 99.97 100.70 1,264,867 -0.11(-0.11%)
Jun 25, 2018 103.70 103.70 100.72 100.81 1,757,966 -3.03(-2.92%)
Jun 22, 2018 105.22 105.22 103.24 103.84 5,843,702 -0.89(-0.85%)
Jun 21, 2018 105.95 105.95 104.60 104.73 984,543 -0.88(-0.83%)
Jun 20, 2018 105.83 106.99 105.54 105.61 1,278,369 -0.34(-0.32%)
Jun 19, 2018 104.50 106.00 104.31 105.95 2,742,743 +1.07(+1.02%)
Jun 18, 2018 104.00 105.45 103.49 104.88 3,648,112 +1.60(+1.55%)
Jun 15, 2018 103.40 101.81 103.28 2,575,702 +0.12(+0.12%)
Jun 14, 2018 103.77 103.90 102.73 103.16 1,751,558 -0.20(-0.19%)
Jun 13, 2018 103.00 103.62 102.29 103.36 4,309,684 -1.59(-1.52%)
Jun 12, 2018 104.16 105.23 104.16 104.95 705,596 +0.78(+0.75%)
Jun 11, 2018 104.53 104.67 103.83 104.17 636,373 -0.43(-0.41%)
Jun 08, 2018 103.28 104.91 103.28 104.60 1,090,887 +1.43(+1.39%)
Jun 07, 2018 103.80 103.95 102.48 103.17 569,757 -0.52(-0.50%)
Jun 06, 2018 103.86 103.69 722,385 +1.81(+1.78%)
Jun 05, 2018 101.36 101.92 100.44 101.88 756,797 +0.64(+0.63%)
Jun 04, 2018 100.41 101.28 99.84 101.24 750,317 +0.75(+0.75%)
Jun 01, 2018 99.46 100.58 98.60 100.49 669,591 +1.56(+1.58%)
May 31, 2018 100.58 100.58 98.57 98.93 1,818,553 -1.55(-1.54%)
May 30, 2018 99.88 100.87 99.74 100.48 968,866 +1.30(+1.31%)
May 29, 2018 100.18 100.43 98.25 99.18 1,240,565 -1.32(-1.31%)
May 25, 2018 100.50 100.50 100.50 0 -1.26(-1.24%)
May 24, 2018 102.66 103.29 101.65 101.76 1,223,542 -0.68(-0.66%)
May 23, 2018 101.81 103.15 101.54 102.44 1,882,580 -0.19(-0.19%)
May 22, 2018 102.15 103.05 101.64 102.63 1,349,308 +0.42(+0.41%)
May 21, 2018 101.71 103.37 101.42 102.21 1,434,938 +0.58(+0.57%)
May 18, 2018 99.84 102.07 99.69 101.63 4,200,347 +3.80(+3.88%)
May 17, 2018 99.35 99.35 97.40 97.83 2,269,051 -1.30(-1.31%)
May 16, 2018 101.35 101.78 91.57 99.13 10,720,161 -2.97(-2.91%)
May 15, 2018 102.46 103.97 101.63 102.10 1,220,904 -0.79(-0.77%)
May 14, 2018 103.11 103.88 102.43 102.89 784,048 -0.13(-0.13%)
May 11, 2018 100.55 103.25 100.55 103.02 905,085 +2.09(+2.07%)
May 10, 2018 99.60 100.96 98.92 100.93 794,107 +1.54(+1.55%)
May 09, 2018 98.53 99.42 97.66 99.39 579,677 +1.14(+1.16%)
May 08, 2018 97.65 99.04 97.65 98.25 708,904 +0.08(+0.08%)
May 07, 2018 99.22 99.68 97.94 98.17 1,037,108 -0.85(-0.86%)
May 04, 2018 96.43 99.39 96.36 99.02 951,784 +1.72(+1.77%)
May 03, 2018 96.85 97.72 95.75 97.30 950,175 +0.39(+0.40%)
May 02, 2018 97.61 99.24 95.56 96.91 1,581,203 -1.08(-1.10%)
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.