Quidelortho Corp (NQ: QDEL )

47.94 -0.32 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 240.51 265.00 240.00 250.97 1,424,300 +23.67(+10.41%)
Jan 28, 2021 222.55 230.00 221.71 227.30 450,638 +3.09(+1.38%)
Jan 27, 2021 222.00 233.98 216.65 224.21 645,737 -1.97(-0.87%)
Jan 26, 2021 241.00 242.64 226.09 226.18 720,619 -12.31(-5.16%)
Jan 25, 2021 241.42 255.24 235.34 238.49 1,305,075 +4.88(+2.09%)
Jan 22, 2021 222.59 236.32 216.67 233.61 1,249,700 +15.12(+6.92%)
Jan 21, 2021 214.59 222.74 210.17 218.49 886,197 +5.91(+2.78%)
Jan 20, 2021 202.00 213.85 201.42 212.58 933,844 +11.34(+5.64%)
Jan 19, 2021 207.51 208.13 198.40 201.24 1,013,734 -3.25(-1.59%)
Jan 15, 2021 199.93 204.91 195.95 204.49 975,500 +6.46(+3.26%)
Jan 14, 2021 200.72 201.63 187.28 198.03 1,344,222 +0.09(+0.05%)
Jan 13, 2021 203.19 209.98 197.00 197.94 929,132 -5.25(-2.58%)
Jan 12, 2021 198.82 205.34 198.82 203.19 675,805 +3.19(+1.59%)
Jan 11, 2021 195.01 202.00 194.00 200.00 1,010,995 +1.45(+0.73%)
Jan 08, 2021 197.21 206.56 187.08 198.55 1,666,100 +3.60(+1.85%)
Jan 07, 2021 205.50 212.00 175.00 194.95 3,203,939 -9.12(-4.47%)
Jan 06, 2021 195.95 205.83 195.02 204.07 888,774 +4.21(+2.11%)
Jan 05, 2021 188.05 200.40 185.50 199.86 832,505 +9.58(+5.03%)
Jan 04, 2021 181.88 190.63 177.38 190.28 690,100 +10.63(+5.92%)
Dec 31, 2020 179.65 179.65 179.65 449,566 -5.26(-2.84%)
Dec 30, 2020 182.00 185.33 180.31 184.91 449,566 +3.73(+2.06%)
Dec 29, 2020 185.00 186.95 176.86 181.18 670,077 -2.06(-1.12%)
Dec 28, 2020 198.99 200.59 182.69 183.24 791,275 -14.25(-7.22%)
Dec 24, 2020 201.00 205.99 196.22 197.49 256,400 -2.52(-1.26%)
Dec 23, 2020 201.74 202.60 195.38 200.01 739,097 -3.59(-1.76%)
Dec 22, 2020 207.05 210.54 199.15 203.60 614,485 -1.85(-0.90%)
Dec 21, 2020 195.50 207.99 194.01 205.45 1,257,888 +15.95(+8.42%)
Dec 18, 2020 197.44 198.51 186.07 189.50 1,022,100 -6.93(-3.53%)
Dec 17, 2020 194.59 197.35 191.00 196.43 415,862 +3.29(+1.70%)
Dec 16, 2020 201.82 203.58 190.60 193.14 671,913 -7.72(-3.84%)
Dec 15, 2020 207.48 208.00 196.04 200.86 671,368 -6.07(-2.93%)
Dec 14, 2020 204.00 212.79 204.00 206.93 648,608 +4.37(+2.16%)
Dec 11, 2020 197.15 203.99 195.18 202.56 723,300 +5.47(+2.78%)
Dec 10, 2020 189.00 199.25 187.01 197.09 456,045 +7.12(+3.75%)
Dec 09, 2020 193.91 197.92 189.17 189.97 458,316 -5.40(-2.76%)
Dec 08, 2020 194.85 196.57 189.71 195.37 435,318 +1.45(+0.75%)
Dec 07, 2020 194.63 202.32 192.29 193.92 533,660 +0.35(+0.18%)
Dec 04, 2020 198.46 199.15 192.66 193.57 608,900 -7.42(-3.69%)
Dec 03, 2020 199.51 202.49 195.27 200.99 830,231 +2.01(+1.01%)
Dec 02, 2020 187.86 199.92 186.00 198.98 898,545 +10.03(+5.31%)
Dec 01, 2020 195.00 195.00 187.00 188.95 707,995 -6.10(-3.13%)
Nov 30, 2020 191.00 196.65 186.55 195.05 1,030,045 +7.05(+3.75%)
Nov 27, 2020 183.00 189.88 179.02 188.00 533,800 +7.24(+4.01%)
Nov 25, 2020 175.77 182.15 175.01 180.76 995,600 +6.32(+3.62%)
Nov 24, 2020 175.00 175.00 166.48 174.44 1,416,960 -1.67(-0.95%)
Nov 23, 2020 186.52 187.67 175.83 176.11 1,417,724 -11.08(-5.92%)
Nov 20, 2020 191.40 191.74 185.50 187.19 862,000 -3.80(-1.99%)
Nov 19, 2020 189.48 193.72 185.07 190.99 1,148,544 +3.71(+1.98%)
Nov 18, 2020 193.30 194.15 184.26 187.28 1,096,684 -7.32(-3.76%)
Nov 17, 2020 193.50 200.85 191.60 194.60 850,799 +3.86(+2.02%)
Nov 16, 2020 192.05 196.00 187.53 190.74 1,400,355 -7.91(-3.98%)
Nov 13, 2020 212.21 218.50 198.25 198.65 1,268,700 -11.85(-5.63%)
Nov 12, 2020 217.50 221.55 209.00 210.50 1,064,893 -3.92(-1.83%)
Nov 11, 2020 199.50 217.37 195.59 214.42 1,315,666 +17.38(+8.82%)
Nov 10, 2020 210.95 211.50 187.85 197.04 1,423,805 -6.62(-3.25%)
Nov 09, 2020 200.04 213.66 175.51 203.66 4,632,889 -79.79(-28.15%)
Nov 06, 2020 281.81 288.70 273.02 283.45 578,800 +1.65(+0.59%)
Nov 05, 2020 272.10 284.66 265.70 281.80 1,098,985 +15.37(+5.77%)
Nov 04, 2020 263.99 272.74 261.46 266.43 571,787 +9.18(+3.57%)
Nov 03, 2020 248.00 259.37 244.03 257.25 530,424 +8.84(+3.56%)
Nov 02, 2020 271.30 272.10 245.00 248.41 783,078 -19.88(-7.41%)
Oct 30, 2020 255.01 275.55 255.00 268.29 1,006,800 -0.49(-0.18%)
Oct 29, 2020 269.00 274.75 263.50 268.78 745,394 +4.99(+1.89%)
Oct 28, 2020 268.15 274.91 261.02 263.79 669,110 -9.81(-3.59%)
Oct 27, 2020 267.45 273.94 264.55 273.60 717,407 +10.18(+3.86%)
Oct 26, 2020 245.31 266.57 245.23 263.42 976,408 +15.21(+6.13%)
Oct 23, 2020 245.26 249.39 235.84 248.21 347,900 +2.47(+1.01%)
Oct 22, 2020 241.00 249.88 240.00 245.74 447,911 +3.76(+1.55%)
Oct 21, 2020 251.06 254.50 238.44 241.98 575,496 -7.51(-3.01%)
Oct 20, 2020 256.23 260.64 248.59 249.49 484,091 -8.20(-3.18%)
Oct 19, 2020 257.29 262.50 255.01 257.69 657,052 +2.44(+0.96%)
Oct 16, 2020 269.80 271.47 255.12 255.25 707,500 -10.84(-4.07%)
Oct 15, 2020 265.70 268.14 258.61 266.09 562,377 -4.52(-1.67%)
Oct 14, 2020 276.00 279.88 267.61 270.61 619,756 -4.09(-1.49%)
Oct 13, 2020 272.50 279.74 268.82 274.70 884,362 +3.95(+1.46%)
Oct 12, 2020 282.00 287.30 267.03 270.75 1,185,836 -7.30(-2.63%)
Oct 09, 2020 278.65 283.51 275.80 278.05 694,900 +1.27(+0.46%)
Oct 08, 2020 282.51 282.51 269.28 276.78 950,600 -1.04(-0.37%)
Oct 07, 2020 255.26 281.43 254.32 277.82 1,285,293 +27.82(+11.13%)
Oct 06, 2020 250.33 255.80 240.06 250.00 875,862 -1.68(-0.67%)
Oct 05, 2020 242.41 253.93 241.93 251.68 1,266,912 +16.34(+6.94%)
Oct 02, 2020 221.85 238.91 221.07 235.34 1,131,800 +9.80(+4.35%)
Oct 01, 2020 239.00 244.90 219.61 225.54 2,267,776 +6.16(+2.81%)
Sep 30, 2020 213.06 220.94 211.48 219.38 1,045,500 +4.38(+2.04%)
Sep 29, 2020 200.33 219.19 199.37 215.00 1,403,343 +16.36(+8.24%)
Sep 28, 2020 198.79 200.90 194.33 198.64 698,499 +1.87(+0.95%)
Sep 25, 2020 191.81 197.81 187.75 196.77 575,900 +4.81(+2.51%)
Sep 24, 2020 195.10 197.98 189.74 191.96 728,044 -4.25(-2.17%)
Sep 23, 2020 196.94 203.70 188.13 196.21 864,923 -2.77(-1.39%)
Sep 22, 2020 204.01 204.48 192.61 198.98 1,289,491 -1.02(-0.51%)
Sep 21, 2020 186.00 203.25 185.43 200.00 2,019,071 +10.69(+5.65%)
Sep 18, 2020 174.48 191.58 169.58 189.31 2,384,700 +18.56(+10.87%)
Sep 17, 2020 161.33 172.71 157.26 170.75 1,053,383 +6.03(+3.66%)
Sep 16, 2020 161.01 168.50 161.01 164.72 787,285 +2.30(+1.42%)
Sep 15, 2020 162.07 163.93 158.25 162.42 939,957 +3.03(+1.90%)
Sep 14, 2020 162.93 166.00 155.50 159.39 1,216,027 -1.80(-1.12%)
Sep 11, 2020 156.37 166.22 155.70 161.19 1,492,000 +8.96(+5.89%)
Sep 10, 2020 154.41 156.60 150.78 152.23 631,650 -0.47(-0.31%)
Sep 09, 2020 154.21 156.71 151.58 152.70 943,349 +0.71(+0.47%)
Sep 08, 2020 150.51 159.68 150.00 151.99 1,041,453 -2.42(-1.57%)
Sep 04, 2020 155.98 158.50 143.28 154.41 1,312,800 -3.74(-2.36%)
Sep 03, 2020 163.82 168.27 154.63 158.15 1,591,995 -9.65(-5.75%)
Sep 02, 2020 162.45 172.18 158.72 167.80 2,283,945 +9.43(+5.95%)
Sep 01, 2020 177.30 181.43 156.02 158.37 2,481,908 -17.59(-10.00%)
Aug 31, 2020 164.27 177.76 162.74 175.96 1,966,831 +12.99(+7.97%)
Aug 28, 2020 172.33 178.00 160.66 162.97 3,148,100 -11.59(-6.64%)
Aug 27, 2020 168.01 182.00 135.02 174.56 13,437,609 -48.38(-21.70%)
Aug 26, 2020 232.00 233.10 220.05 222.94 684,528 -9.96(-4.28%)
Aug 25, 2020 225.61 233.63 222.32 232.90 740,563 +4.69(+2.06%)
Aug 24, 2020 245.89 245.99 224.39 228.21 944,934 -13.31(-5.51%)
Aug 21, 2020 246.50 246.52 238.17 241.52 559,900 -6.08(-2.46%)
Aug 20, 2020 240.57 251.42 238.07 247.60 616,181 +6.52(+2.70%)
Aug 19, 2020 248.87 250.00 239.09 241.08 637,047 -7.75(-3.11%)
Aug 18, 2020 249.38 249.55 237.60 248.83 762,869 +1.59(+0.64%)
Aug 17, 2020 243.96 248.50 232.51 247.24 717,559 +1.31(+0.53%)
Aug 14, 2020 252.00 253.33 243.00 245.93 418,700 -3.44(-1.38%)
Aug 13, 2020 242.51 253.83 241.14 249.37 682,534 +9.78(+4.08%)
Aug 12, 2020 237.20 247.32 230.16 239.59 1,035,625 +10.00(+4.36%)
Aug 11, 2020 225.69 243.29 217.97 229.59 1,244,094 -0.10(-0.04%)
Aug 10, 2020 272.76 272.94 227.60 229.69 1,904,750 -43.07(-15.79%)
Aug 07, 2020 288.00 292.95 269.24 272.76 713,400 -12.59(-4.41%)
Aug 06, 2020 305.72 306.72 275.16 285.35 898,927 -16.61(-5.50%)
Aug 05, 2020 302.00 303.95 296.02 301.96 629,892 +3.40(+1.14%)
Aug 04, 2020 293.91 300.85 289.62 298.56 641,928 +4.74(+1.61%)
Aug 03, 2020 288.00 298.36 284.15 293.82 829,551 +11.35(+4.02%)
Jul 31, 2020 277.19 287.88 267.12 282.47 936,100 +11.97(+4.43%)
Jul 30, 2020 257.88 272.99 256.36 270.50 623,074 +11.03(+4.25%)
Jul 29, 2020 255.26 261.89 253.77 259.47 438,315 +4.52(+1.77%)
Jul 28, 2020 259.10 260.22 253.29 254.95 566,582 -4.73(-1.82%)
Jul 27, 2020 261.35 266.91 258.50 259.68 669,828 +4.17(+1.63%)
Jul 24, 2020 252.34 259.59 243.06 255.51 581,500 -1.73(-0.67%)
Jul 23, 2020 263.75 272.68 255.31 257.24 578,861 -6.51(-2.47%)
Jul 22, 2020 259.97 271.02 257.87 263.75 745,766 +5.27(+2.04%)
Jul 21, 2020 263.01 264.45 257.32 258.48 739,968 -2.91(-1.11%)
Jul 20, 2020 272.70 277.67 259.41 261.39 1,370,499 -5.61(-2.10%)
Jul 17, 2020 244.29 268.21 243.56 267.00 1,102,400 +24.27(+10.00%)
Jul 16, 2020 245.93 246.89 238.01 242.73 335,212 -3.45(-1.40%)
Jul 15, 2020 242.45 247.81 236.43 246.18 577,625 +6.36(+2.65%)
Jul 14, 2020 234.02 241.24 224.15 239.82 803,494 +5.31(+2.26%)
Jul 13, 2020 250.26 254.31 233.33 234.51 908,088 -12.13(-4.92%)
Jul 10, 2020 245.39 247.22 242.02 246.64 523,300 +1.68(+0.69%)
Jul 09, 2020 240.00 248.00 232.62 244.96 653,715 +7.48(+3.15%)
Jul 08, 2020 228.97 243.68 228.97 237.48 1,250,108 +12.50(+5.56%)
Jul 07, 2020 228.18 228.50 218.16 224.98 1,248,727 -10.59(-4.50%)
Jul 06, 2020 227.50 236.76 226.80 235.57 1,143,209 +8.53(+3.76%)
Jul 02, 2020 219.91 229.26 218.75 227.04 923,200 +6.28(+2.84%)
Jul 01, 2020 224.00 225.82 213.35 220.76 1,041,762 -2.98(-1.33%)
Jun 30, 2020 211.38 226.39 211.38 223.74 1,097,009 +13.31(+6.33%)
Jun 29, 2020 227.45 228.00 208.22 210.43 1,388,027 -10.57(-4.78%)
Jun 26, 2020 210.38 222.28 206.85 221.00 5,672,200 +13.12(+6.31%)
Jun 25, 2020 201.18 207.88 198.01 207.88 801,618 +7.38(+3.68%)
Jun 24, 2020 205.34 210.00 197.63 200.50 971,130 -6.77(-3.27%)
Jun 23, 2020 211.51 216.75 205.60 207.27 945,420 -2.60(-1.24%)
Jun 22, 2020 211.52 212.99 202.29 209.87 1,234,288 -0.51(-0.24%)
Jun 19, 2020 209.20 217.49 207.04 210.38 6,873,300 +2.34(+1.12%)
Jun 18, 2020 208.48 217.77 207.13 208.04 1,554,097 +0.87(+0.42%)
Jun 17, 2020 206.90 217.99 206.14 207.17 1,350,515 -0.07(-0.03%)
Jun 16, 2020 208.55 209.00 193.33 207.24 1,467,648 +3.80(+1.87%)
Jun 15, 2020 179.53 204.95 178.48 203.44 2,808,133 +31.64(+18.42%)
Jun 12, 2020 162.00 175.40 159.46 171.80 1,370,000 +13.43(+8.48%)
Jun 11, 2020 166.34 170.99 158.34 158.37 1,122,783 -8.39(-5.03%)
Jun 10, 2020 158.00 167.74 157.95 166.76 974,605 +10.96(+7.03%)
Jun 09, 2020 155.26 160.01 154.39 155.80 683,164 -0.52(-0.33%)
Jun 08, 2020 151.82 157.73 148.18 156.32 756,164 +2.68(+1.74%)
Jun 05, 2020 154.34 154.91 147.28 153.64 1,172,400 -3.25(-2.07%)
Jun 04, 2020 157.80 164.44 156.15 156.89 634,808 -2.99(-1.87%)
Jun 03, 2020 167.35 168.19 158.20 159.88 782,671 -8.72(-5.17%)
Jun 02, 2020 173.31 174.34 166.30 168.60 682,717 -6.32(-3.61%)
Jun 01, 2020 174.71 176.83 172.16 174.92 687,429 -0.08(-0.05%)
May 29, 2020 170.11 175.41 169.50 175.00 1,038,800 +7.78(+4.65%)
May 28, 2020 155.47 172.40 155.43 167.22 1,047,903 +9.73(+6.18%)
May 27, 2020 157.05 158.70 147.70 157.49 1,434,481 -3.31(-2.06%)
May 26, 2020 174.01 174.78 156.77 160.80 1,378,767 -12.69(-7.31%)
May 22, 2020 180.50 180.70 171.64 173.49 912,100 -7.21(-3.99%)
May 21, 2020 187.00 189.41 179.07 180.70 749,931 -6.09(-3.26%)
May 20, 2020 189.03 191.83 185.26 186.79 663,039 +0.74(+0.40%)
May 19, 2020 186.12 187.95 179.01 186.05 688,052 +3.25(+1.78%)
May 18, 2020 201.10 201.97 177.60 182.80 1,560,116 -14.47(-7.34%)
May 15, 2020 191.71 199.72 188.62 197.27 1,796,400 +11.54(+6.21%)
May 14, 2020 173.80 192.00 173.80 185.73 2,130,629 +7.13(+3.99%)
May 13, 2020 187.00 191.04 164.00 178.60 2,294,797 -3.92(-2.15%)
May 12, 2020 207.89 208.00 182.49 182.52 2,492,909 -26.43(-12.65%)
May 11, 2020 189.25 210.81 187.50 208.95 4,020,304 +50.35(+31.75%)
May 08, 2020 155.00 159.14 152.38 158.60 519,000 +5.12(+3.34%)
May 07, 2020 155.12 163.48 148.02 153.48 1,122,413 +11.17(+7.85%)
May 06, 2020 141.74 146.05 139.22 142.31 573,213 +1.12(+0.79%)
May 05, 2020 140.19 141.72 138.02 141.19 478,906 +2.20(+1.58%)
May 04, 2020 138.90 143.45 136.56 138.99 420,101 -0.25(-0.18%)
May 01, 2020 136.29 139.44 134.31 139.24 491,500 +0.24(+0.17%)
Apr 30, 2020 138.18 142.17 136.26 139.00 403,720 -0.70(-0.50%)
Apr 29, 2020 135.53 140.69 132.84 139.70 532,407 +5.51(+4.11%)
Apr 28, 2020 139.97 140.07 130.28 134.19 775,304 -3.90(-2.82%)
Apr 27, 2020 139.64 143.97 135.16 138.09 1,109,984 +3.49(+2.59%)
Apr 24, 2020 125.25 136.52 124.71 134.60 926,000 +9.53(+7.62%)
Apr 23, 2020 125.00 130.50 123.66 125.07 841,779 +1.36(+1.10%)
Apr 22, 2020 115.21 124.17 114.18 123.71 902,987 +10.77(+9.54%)
Apr 21, 2020 109.00 113.94 106.13 112.94 374,348 +3.80(+3.48%)
Apr 20, 2020 108.00 110.86 107.07 109.14 727,044 +1.27(+1.18%)
Apr 17, 2020 113.37 113.75 107.01 107.87 883,600 -1.96(-1.78%)
Apr 16, 2020 102.62 110.52 101.70 109.83 665,804 +8.13(+7.99%)
Apr 15, 2020 98.29 102.24 96.05 101.70 717,424 +2.97(+3.01%)
Apr 14, 2020 100.12 102.56 96.01 98.73 468,592 -0.16(-0.16%)
Apr 13, 2020 95.78 99.51 94.20 98.89 405,775 +2.95(+3.07%)
Apr 09, 2020 94.34 96.00 90.20 95.94 533,800 +2.25(+2.40%)
Apr 08, 2020 87.50 95.23 86.30 93.69 703,400 +6.13(+7.00%)
Apr 07, 2020 97.63 98.00 86.35 87.56 784,947 -8.76(-9.09%)
Apr 06, 2020 98.10 98.22 94.35 96.32 746,773 +1.32(+1.39%)
Apr 03, 2020 94.32 95.59 92.52 95.00 556,300 -0.07(-0.07%)
Apr 02, 2020 97.99 98.38 90.53 95.07 1,019,396 -2.74(-2.80%)
Apr 01, 2020 95.64 103.00 92.76 97.81 596,920 +0.00(+0.00%)
Mar 31, 2020 104.00 106.56 95.01 97.81 796,595 -5.83(-5.63%)
Mar 30, 2020 96.03 105.63 93.41 103.64 994,717 +9.33(+9.89%)
Mar 27, 2020 97.08 98.49 91.16 94.31 1,172,700 +5.34(+6.00%)
Mar 26, 2020 79.97 92.99 78.16 88.97 1,892,992 +8.28(+10.26%)
Mar 25, 2020 84.94 84.97 79.18 80.69 629,167 -5.02(-5.86%)
Mar 24, 2020 93.22 95.19 81.74 85.71 990,056 -2.59(-2.93%)
Mar 23, 2020 90.05 93.00 85.13 88.30 782,173 -0.59(-0.66%)
Mar 20, 2020 92.15 94.62 86.18 88.89 1,143,000 -2.95(-3.21%)
Mar 19, 2020 93.00 100.42 89.10 91.84 714,122 +0.21(+0.23%)
Mar 18, 2020 90.49 96.13 83.30 91.63 799,138 -2.01(-2.15%)
Mar 17, 2020 77.46 97.89 74.66 93.64 1,241,960 +19.44(+26.20%)
Mar 16, 2020 76.80 85.00 73.01 74.20 905,621 -4.97(-6.28%)
Mar 13, 2020 83.38 84.81 76.55 79.17 547,800 -2.16(-2.66%)
Mar 12, 2020 88.87 88.87 76.03 81.33 756,883 -8.35(-9.31%)
Mar 11, 2020 79.60 91.73 79.04 89.68 747,640 +8.75(+10.81%)
Mar 10, 2020 81.77 83.20 76.33 80.93 245,989 +0.71(+0.89%)
Mar 09, 2020 79.34 82.50 78.44 80.22 341,743 -3.05(-3.66%)
Mar 06, 2020 79.06 83.64 78.79 83.27 350,100 +2.21(+2.73%)
Mar 05, 2020 81.48 83.81 79.22 81.06 310,770 -1.58(-1.91%)
Mar 04, 2020 80.90 83.99 80.59 82.64 269,410 +2.85(+3.57%)
Mar 03, 2020 80.96 81.83 78.29 79.79 210,411 -0.94(-1.16%)
Mar 02, 2020 78.34 81.08 76.17 80.73 288,560 +3.49(+4.52%)
Feb 28, 2020 74.84 77.24 72.98 77.24 311,400 +0.14(+0.18%)
Feb 27, 2020 79.22 80.93 77.06 77.10 385,868 -3.84(-4.74%)
Feb 26, 2020 77.93 81.16 77.93 80.94 294,325 +3.20(+4.12%)
Feb 25, 2020 79.34 79.34 76.55 77.74 174,158 -1.29(-1.63%)
Feb 24, 2020 76.17 79.89 76.17 79.03 172,170 -0.36(-0.45%)
Feb 21, 2020 81.13 81.24 79.02 79.39 222,500 -1.74(-2.14%)
Feb 20, 2020 81.57 81.91 78.68 81.13 142,178 -1.11(-1.35%)
Feb 19, 2020 80.12 82.72 80.12 82.24 132,194 +2.38(+2.98%)
Feb 18, 2020 79.91 80.21 78.56 79.86 182,435 -0.54(-0.67%)
Feb 14, 2020 80.46 81.37 79.66 80.40 150,800 -0.39(-0.48%)
Feb 13, 2020 81.99 81.99 77.69 80.79 313,758 +0.81(+1.01%)
Feb 12, 2020 78.84 80.20 77.85 79.98 298,002 +1.77(+2.26%)
Feb 11, 2020 77.89 79.62 77.25 78.21 154,757 +0.69(+0.89%)
Feb 10, 2020 75.79 77.65 75.76 77.52 146,487 +1.58(+2.07%)
Feb 07, 2020 77.31 77.38 74.85 75.94 317,700 -1.77(-2.27%)
Feb 06, 2020 78.77 78.77 77.39 77.71 218,316 -0.73(-0.93%)
Feb 05, 2020 78.97 79.20 77.80 78.44 211,465 +0.34(+0.44%)
Feb 04, 2020 78.23 78.77 77.45 78.09 344,272 +0.94(+1.21%)
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.