Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medifast Inc
(NY:
MED
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
192.81
197.89
188.45
189.42
193,877
-1.64(-0.86%)
Mar 30, 2021
184.79
193.03
181.11
191.05
139,611
+5.62(+3.03%)
Mar 29, 2021
197.07
198.69
185.16
185.44
205,789
-14.07(-7.05%)
Mar 26, 2021
198.64
207.02
194.36
199.50
144,049
+0.90(+0.45%)
Mar 25, 2021
193.72
201.88
191.76
198.61
154,268
+2.19(+1.11%)
Mar 24, 2021
205.48
206.77
196.42
196.42
122,749
-8.56(-4.17%)
Mar 23, 2021
205.97
211.72
202.41
204.98
160,611
-1.44(-0.70%)
Mar 22, 2021
215.29
216.92
206.10
206.42
193,873
-5.37(-2.53%)
Mar 19, 2021
211.63
218.19
211.33
211.78
280,897
+3.20(+1.53%)
Mar 18, 2021
223.27
223.27
208.59
208.59
203,613
-16.82(-7.46%)
Mar 17, 2021
220.97
231.64
220.38
225.41
201,422
+1.54(+0.69%)
Mar 16, 2021
223.10
227.17
218.71
223.87
142,512
-3.67(-1.61%)
Mar 15, 2021
228.82
230.84
225.59
227.54
126,695
-1.50(-0.66%)
Mar 12, 2021
225.66
231.41
225.66
229.04
117,828
+0.73(+0.32%)
Mar 11, 2021
221.53
228.82
220.78
228.31
112,451
+9.47(+4.33%)
Mar 10, 2021
223.30
229.09
218.42
218.84
106,161
+0.55(+0.25%)
Mar 09, 2021
217.68
227.56
214.25
218.29
200,632
+9.80(+4.70%)
Mar 08, 2021
216.20
219.22
206.11
208.49
145,848
-7.58(-3.51%)
Mar 05, 2021
214.19
216.25
201.98
216.07
160,930
+3.02(+1.42%)
Mar 04, 2021
223.76
226.50
208.58
213.05
191,835
-13.03(-5.76%)
Mar 03, 2021
233.87
234.37
224.17
226.07
113,859
-6.17(-2.66%)
Mar 02, 2021
238.75
239.89
232.12
232.24
97,542
-3.96(-1.68%)
Mar 01, 2021
228.56
238.15
227.65
236.20
135,656
+11.40(+5.07%)
Feb 26, 2021
222.46
232.72
206.75
224.80
203,808
-1.56(-0.69%)
Feb 25, 2021
233.07
238.71
226.37
226.37
134,522
-7.64(-3.27%)
Feb 24, 2021
223.01
235.92
223.01
234.01
100,281
+8.91(+3.96%)
Feb 23, 2021
224.01
228.36
211.72
225.09
149,746
-6.44(-2.78%)
Feb 22, 2021
235.26
235.26
230.48
231.54
156,228
-6.81(-2.86%)
Feb 19, 2021
239.78
242.66
236.37
238.34
114,564
+1.14(+0.48%)
Feb 18, 2021
238.99
241.10
236.19
237.21
111,676
-5.23(-2.16%)
Feb 17, 2021
241.65
246.35
237.87
242.44
78,142
-0.60(-0.25%)
Feb 16, 2021
245.68
248.32
240.95
243.04
169,304
-0.69(-0.28%)
Feb 12, 2021
241.60
244.35
239.63
243.74
73,825
+0.52(+0.21%)
Feb 11, 2021
241.35
243.47
234.33
243.22
96,653
+2.51(+1.04%)
Feb 10, 2021
236.62
247.32
233.87
240.72
166,246
+8.44(+3.63%)
Feb 09, 2021
228.76
236.66
224.33
232.28
127,249
+3.07(+1.34%)
Feb 08, 2021
224.72
230.32
223.92
229.21
104,023
+6.17(+2.76%)
Feb 05, 2021
224.46
224.59
218.75
223.04
93,519
+0.21(+0.10%)
Feb 04, 2021
218.91
223.25
217.52
222.83
114,349
+4.25(+1.94%)
Feb 03, 2021
213.13
223.16
210.09
218.58
250,245
+7.55(+3.58%)
Feb 02, 2021
208.00
212.34
201.95
211.03
112,875
+4.36(+2.11%)
Feb 01, 2021
210.09
210.66
200.33
206.67
136,680
-1.86(-0.89%)
Jan 29, 2021
211.09
214.47
205.65
208.52
135,947
-2.57(-1.22%)
Jan 28, 2021
213.60
213.74
204.38
211.09
152,730
-2.60(-1.22%)
Jan 27, 2021
210.38
220.32
205.92
213.69
201,453
-2.26(-1.05%)
Jan 26, 2021
213.30
216.79
210.37
215.95
101,161
+2.57(+1.20%)
Jan 25, 2021
200.91
213.79
199.94
213.38
158,031
+17.12(+8.72%)
Jan 22, 2021
195.52
196.80
193.31
196.26
98,134
-0.39(-0.20%)
Jan 21, 2021
198.41
199.65
196.19
196.65
92,220
-1.66(-0.84%)
Jan 20, 2021
199.93
203.49
197.80
198.31
177,201
+1.05(+0.53%)
Jan 19, 2021
187.53
197.26
186.47
197.26
180,458
+11.93(+6.44%)
Jan 15, 2021
190.80
190.80
180.35
185.33
168,020
-6.42(-3.35%)
Jan 14, 2021
191.19
195.29
189.89
191.75
129,931
+1.92(+1.01%)
Jan 13, 2021
187.33
194.29
184.58
189.83
210,615
+4.47(+2.41%)
Jan 12, 2021
184.82
188.82
181.72
185.36
119,071
+1.04(+0.56%)
Jan 11, 2021
184.09
188.04
181.36
184.32
120,806
-0.78(-0.42%)
Jan 08, 2021
189.71
189.89
178.10
185.10
184,113
-4.77(-2.51%)
Jan 07, 2021
196.06
201.50
189.76
189.87
169,151
-3.95(-2.04%)
Jan 06, 2021
178.44
195.48
178.44
193.83
338,801
+16.78(+9.48%)
Jan 05, 2021
170.01
177.81
170.01
177.05
106,990
+5.91(+3.45%)
Jan 04, 2021
174.46
176.54
169.44
171.14
104,334
-3.32(-1.90%)
Dec 31, 2020
174.46
174.46
174.46
63,468
+3.04(+1.77%)
Dec 30, 2020
172.23
174.16
170.67
171.43
63,468
+0.66(+0.39%)
Dec 29, 2020
169.74
171.19
164.44
170.77
134,703
+0.47(+0.28%)
Dec 28, 2020
176.76
176.82
169.72
170.30
122,015
-4.44(-2.54%)
Dec 24, 2020
179.42
180.38
174.18
174.74
93,857
-4.98(-2.77%)
Dec 23, 2020
172.94
179.81
170.90
179.72
184,656
+6.76(+3.91%)
Dec 22, 2020
174.62
175.62
171.69
172.96
80,904
-0.47(-0.27%)
Dec 21, 2020
174.39
176.71
171.78
173.43
134,317
-3.49(-1.97%)
Dec 18, 2020
177.44
179.11
175.58
176.93
192,968
-0.64(-0.36%)
Dec 17, 2020
177.68
179.46
175.29
177.56
100,000
+0.81(+0.46%)
Dec 16, 2020
177.29
178.29
175.21
176.75
103,628
+0.07(+0.04%)
Dec 15, 2020
173.02
179.54
173.02
176.68
122,025
+5.41(+3.16%)
Dec 14, 2020
164.56
173.77
164.56
171.27
156,883
+8.06(+4.94%)
Dec 11, 2020
171.76
172.73
162.10
163.21
193,873
-10.95(-6.29%)
Dec 10, 2020
175.98
179.04
170.95
174.16
114,300
-2.59(-1.46%)
Dec 09, 2020
182.07
182.32
175.97
176.75
98,995
-5.78(-3.17%)
Dec 08, 2020
178.35
182.96
174.50
182.53
149,204
+3.27(+1.82%)
Dec 07, 2020
180.33
180.95
176.87
179.26
239,166
-1.70(-0.94%)
Dec 04, 2020
182.41
184.14
180.21
180.96
97,446
-1.03(-0.57%)
Dec 03, 2020
180.27
184.08
180.27
182.00
97,353
+1.49(+0.83%)
Dec 02, 2020
180.33
182.82
178.93
180.50
102,055
-2.30(-1.26%)
Dec 01, 2020
182.24
183.21
175.34
182.80
179,281
+2.43(+1.35%)
Nov 30, 2020
182.90
184.28
179.18
180.37
284,018
-1.97(-1.08%)
Nov 27, 2020
173.64
182.34
173.64
182.34
176,670
+10.62(+6.19%)
Nov 25, 2020
170.26
172.54
165.53
171.72
160,599
+1.48(+0.87%)
Nov 24, 2020
170.45
173.51
165.41
170.25
260,563
+0.69(+0.41%)
Nov 23, 2020
159.30
172.72
159.30
169.56
267,274
+11.51(+7.28%)
Nov 20, 2020
152.53
159.92
150.37
158.04
175,085
+5.05(+3.30%)
Nov 19, 2020
150.04
154.10
149.33
152.99
100,779
+4.07(+2.74%)
Nov 18, 2020
153.11
154.55
148.90
148.92
76,188
-4.21(-2.75%)
Nov 17, 2020
151.27
154.62
147.77
153.12
134,377
+2.45(+1.62%)
Nov 16, 2020
150.73
153.22
148.44
150.67
118,368
+0.80(+0.54%)
Nov 13, 2020
150.76
151.62
147.74
149.87
83,072
+0.53(+0.35%)
Nov 12, 2020
150.21
150.95
147.53
149.34
157,259
-0.87(-0.58%)
Nov 11, 2020
146.38
151.35
146.13
150.21
217,420
+6.07(+4.21%)
Nov 10, 2020
142.96
145.53
136.86
144.14
222,901
+2.68(+1.89%)
Nov 09, 2020
155.39
158.19
141.39
141.46
289,982
-11.82(-7.71%)
Nov 06, 2020
149.07
154.38
145.27
153.28
170,106
+4.48(+3.01%)
Nov 05, 2020
148.20
151.24
144.91
148.80
271,044
+6.63(+4.67%)
Nov 04, 2020
142.24
143.97
139.71
142.17
181,233
+1.97(+1.41%)
Nov 03, 2020
146.97
150.03
139.92
140.19
559,660
+10.98(+8.50%)
Nov 02, 2020
126.51
129.34
124.64
129.21
221,251
+5.08(+4.09%)
Oct 30, 2020
131.81
131.85
123.34
124.13
203,946
-9.09(-6.82%)
Oct 29, 2020
131.73
133.85
128.47
133.22
177,423
+0.82(+0.62%)
Oct 28, 2020
133.34
133.87
129.99
132.40
265,363
-2.97(-2.19%)
Oct 27, 2020
134.86
136.35
132.91
135.37
136,307
+1.25(+0.93%)
Oct 26, 2020
131.26
134.43
131.26
134.12
110,039
+1.09(+0.82%)
Oct 23, 2020
131.37
134.01
131.37
133.03
89,070
+2.93(+2.26%)
Oct 22, 2020
131.13
135.02
129.46
130.10
257,059
-0.42(-0.32%)
Oct 21, 2020
129.80
133.41
129.78
130.52
158,568
+1.41(+1.09%)
Oct 20, 2020
135.72
135.72
128.98
129.11
202,529
-5.64(-4.18%)
Oct 19, 2020
137.84
139.35
133.70
134.74
181,855
-3.08(-2.24%)
Oct 16, 2020
143.99
143.99
137.52
137.83
147,131
-6.09(-4.23%)
Oct 15, 2020
139.73
144.91
139.13
143.91
146,559
+2.38(+1.68%)
Oct 14, 2020
144.91
144.91
138.81
141.54
146,413
-2.49(-1.73%)
Oct 13, 2020
142.87
144.88
137.04
144.03
182,513
+0.18(+0.12%)
Oct 12, 2020
146.67
147.65
143.23
143.85
147,214
-1.93(-1.32%)
Oct 09, 2020
145.26
146.96
143.97
145.78
150,413
+1.58(+1.10%)
Oct 08, 2020
146.73
147.11
143.06
144.20
148,168
-1.32(-0.90%)
Oct 07, 2020
145.92
148.44
144.58
145.51
210,633
-0.13(-0.09%)
Oct 06, 2020
144.42
149.66
144.42
145.65
190,309
+0.96(+0.67%)
Oct 05, 2020
145.79
147.56
140.88
144.68
194,601
-0.71(-0.49%)
Oct 02, 2020
144.46
147.06
143.45
145.39
257,592
-0.70(-0.48%)
Oct 01, 2020
145.79
148.03
144.22
146.09
358,729
+0.79(+0.54%)
Sep 30, 2020
142.36
147.65
142.36
145.30
185,799
+2.71(+1.90%)
Sep 29, 2020
147.14
147.14
142.18
142.59
118,673
-3.65(-2.50%)
Sep 28, 2020
146.89
148.03
144.23
146.24
193,238
+0.54(+0.37%)
Sep 25, 2020
144.82
147.05
143.58
145.70
82,053
+0.43(+0.30%)
Sep 24, 2020
144.88
148.00
141.87
145.27
116,910
+0.55(+0.38%)
Sep 23, 2020
152.87
152.87
143.45
144.72
161,037
-8.77(-5.71%)
Sep 22, 2020
153.22
154.05
150.70
153.48
169,124
+1.37(+0.90%)
Sep 21, 2020
150.05
155.18
149.65
152.12
209,725
-0.28(-0.19%)
Sep 18, 2020
154.07
154.72
150.25
152.40
263,381
-0.29(-0.19%)
Sep 17, 2020
152.44
154.88
150.40
152.69
117,519
-2.12(-1.37%)
Sep 16, 2020
156.03
158.97
154.58
154.81
131,373
+0.08(+0.05%)
Sep 15, 2020
157.74
157.95
154.38
154.73
147,192
-1.27(-0.81%)
Sep 14, 2020
157.88
158.88
154.35
156.00
151,850
-0.10(-0.07%)
Sep 11, 2020
159.15
160.24
153.18
156.10
160,170
-1.35(-0.86%)
Sep 10, 2020
154.47
161.77
153.75
157.45
232,722
+4.43(+2.90%)
Sep 09, 2020
144.84
154.68
144.84
153.02
214,177
+9.37(+6.52%)
Sep 08, 2020
138.84
145.93
137.63
143.65
280,817
+2.82(+2.00%)
Sep 04, 2020
149.03
149.66
137.07
140.84
269,418
-8.95(-5.98%)
Sep 03, 2020
149.26
150.35
147.29
149.79
349,525
-0.98(-0.65%)
Sep 02, 2020
145.66
150.85
145.21
150.77
422,796
+5.06(+3.47%)
Sep 01, 2020
142.88
146.37
141.78
145.72
229,624
+2.88(+2.02%)
Aug 31, 2020
147.29
147.38
142.21
142.84
544,237
-3.51(-2.40%)
Aug 28, 2020
146.15
148.79
145.15
146.35
270,330
+0.74(+0.51%)
Aug 27, 2020
145.66
147.20
142.53
145.61
202,003
+0.54(+0.37%)
Aug 26, 2020
145.58
148.12
144.48
145.07
148,634
-1.00(-0.68%)
Aug 25, 2020
142.79
147.27
140.54
146.07
195,231
+3.57(+2.51%)
Aug 24, 2020
146.36
146.87
141.33
142.50
189,324
-2.54(-1.75%)
Aug 21, 2020
143.12
146.02
142.65
145.03
163,360
+1.18(+0.82%)
Aug 20, 2020
141.43
144.84
139.62
143.86
431,150
+1.50(+1.05%)
Aug 19, 2020
142.35
144.40
141.92
142.35
275,700
-0.19(-0.13%)
Aug 18, 2020
141.74
144.77
141.59
142.54
293,506
+0.51(+0.36%)
Aug 17, 2020
143.28
143.89
139.17
142.03
729,998
-0.98(-0.69%)
Aug 14, 2020
145.01
145.59
141.35
143.01
170,651
-2.30(-1.58%)
Aug 13, 2020
144.74
147.93
144.23
145.31
265,795
+1.75(+1.22%)
Aug 12, 2020
144.16
146.04
143.25
143.56
188,066
+0.66(+0.46%)
Aug 11, 2020
146.09
148.19
142.06
142.90
222,786
-2.56(-1.76%)
Aug 10, 2020
144.29
147.61
142.91
145.45
345,972
+2.00(+1.39%)
Aug 07, 2020
143.91
146.62
140.94
143.45
300,746
-0.90(-0.62%)
Aug 06, 2020
155.99
155.99
139.75
144.35
790,525
-16.01(-9.98%)
Aug 05, 2020
154.78
161.11
153.56
160.36
368,421
+7.25(+4.74%)
Aug 04, 2020
149.22
153.93
147.83
153.11
261,911
+3.08(+2.05%)
Aug 03, 2020
147.47
150.70
144.84
150.03
343,727
+3.32(+2.26%)
Jul 31, 2020
145.84
147.17
143.96
146.71
288,329
+0.98(+0.67%)
Jul 30, 2020
145.44
146.39
142.90
145.73
293,916
-1.48(-1.01%)
Jul 29, 2020
143.96
148.12
143.96
147.21
236,720
+3.61(+2.51%)
Jul 28, 2020
144.87
146.04
143.22
143.60
246,988
-2.53(-1.73%)
Jul 27, 2020
143.48
147.68
142.93
146.13
241,816
+3.82(+2.68%)
Jul 24, 2020
144.80
144.80
139.84
142.31
199,586
-3.95(-2.70%)
Jul 23, 2020
143.65
149.60
143.52
146.26
374,319
+0.93(+0.64%)
Jul 22, 2020
145.01
146.37
142.34
145.33
279,969
+0.32(+0.22%)
Jul 21, 2020
147.47
147.99
142.10
145.01
240,689
-1.30(-0.89%)
Jul 20, 2020
140.02
147.43
139.07
146.31
667,398
+6.22(+4.44%)
Jul 17, 2020
141.33
141.68
138.96
140.08
148,664
-0.64(-0.46%)
Jul 16, 2020
138.32
142.86
138.25
140.72
199,748
+2.48(+1.79%)
Jul 15, 2020
137.85
139.58
134.07
138.25
286,846
+3.25(+2.41%)
Jul 14, 2020
133.21
135.30
127.92
135.00
242,176
+2.03(+1.53%)
Jul 13, 2020
134.17
136.38
131.94
132.97
459,748
-1.20(-0.90%)
Jul 10, 2020
134.24
135.55
131.83
134.17
544,192
-0.08(-0.06%)
Jul 09, 2020
131.04
135.06
130.85
134.25
563,357
+3.05(+2.32%)
Jul 08, 2020
130.59
132.81
129.81
131.21
492,935
+0.49(+0.38%)
Jul 07, 2020
131.50
132.49
129.59
130.72
464,886
-0.80(-0.61%)
Jul 06, 2020
134.29
138.68
130.80
131.51
581,566
+0.33(+0.25%)
Jul 02, 2020
125.94
134.42
125.92
131.18
380,490
+7.17(+5.78%)
Jul 01, 2020
122.88
125.45
117.78
124.01
295,057
+2.20(+1.80%)
Jun 30, 2020
119.28
122.65
118.87
121.81
337,607
+1.90(+1.59%)
Jun 29, 2020
116.14
120.08
113.68
119.91
395,495
+5.37(+4.69%)
Jun 26, 2020
113.75
115.91
113.57
114.54
366,549
+0.49(+0.43%)
Jun 25, 2020
108.51
114.10
107.06
114.05
283,636
+7.00(+6.54%)
Jun 24, 2020
108.78
109.83
105.28
107.05
229,389
-2.57(-2.34%)
Jun 23, 2020
106.29
109.91
106.02
109.62
221,534
+4.96(+4.74%)
Jun 22, 2020
104.00
105.51
102.87
104.66
181,614
+1.34(+1.30%)
Jun 19, 2020
104.73
106.27
102.72
103.32
281,863
-0.29(-0.28%)
Jun 18, 2020
100.99
104.22
100.96
103.61
163,715
+1.54(+1.51%)
Jun 17, 2020
105.26
106.27
101.40
102.07
188,491
-2.58(-2.47%)
Jun 16, 2020
101.81
105.25
100.56
104.65
393,473
+6.22(+6.32%)
Jun 15, 2020
91.32
98.61
90.07
98.43
319,773
+4.65(+4.96%)
Jun 12, 2020
90.05
95.46
88.96
93.78
420,440
+6.90(+7.94%)
Jun 11, 2020
91.54
91.74
86.67
86.88
302,101
-8.61(-9.01%)
Jun 10, 2020
96.50
96.76
92.29
95.49
197,151
-1.11(-1.15%)
Jun 09, 2020
100.84
101.19
95.57
96.60
266,891
-5.30(-5.20%)
Jun 08, 2020
99.71
102.04
98.35
101.90
301,385
+3.19(+3.23%)
Jun 05, 2020
96.60
99.13
96.06
98.72
245,783
+4.86(+5.17%)
Jun 04, 2020
92.88
95.11
92.57
93.86
238,028
+0.98(+1.06%)
Jun 03, 2020
92.47
95.08
92.12
92.88
219,475
+2.37(+2.62%)
Jun 02, 2020
90.90
95.60
89.51
90.51
439,380
+0.59(+0.66%)
Jun 01, 2020
89.64
92.81
88.70
89.92
251,199
+0.85(+0.96%)
May 29, 2020
85.07
89.46
84.87
89.06
304,155
+3.69(+4.32%)
May 28, 2020
86.80
86.88
84.68
85.37
219,884
-1.19(-1.38%)
May 27, 2020
83.77
86.69
83.34
86.57
347,791
+3.79(+4.57%)
May 26, 2020
82.33
85.70
81.71
82.78
322,860
+3.13(+3.93%)
May 22, 2020
80.88
81.34
79.45
79.65
141,678
-1.04(-1.29%)
May 21, 2020
82.02
84.50
80.39
80.69
272,353
-1.17(-1.42%)
May 20, 2020
81.81
83.02
80.44
81.86
151,172
+1.56(+1.94%)
May 19, 2020
80.72
82.82
79.06
80.30
281,689
-0.48(-0.59%)
May 18, 2020
82.25
82.44
77.89
80.78
364,765
+1.26(+1.59%)
May 15, 2020
76.86
81.24
76.31
79.52
204,187
+2.68(+3.49%)
May 14, 2020
76.19
77.78
73.76
76.84
276,639
-1.14(-1.46%)
May 13, 2020
75.75
78.67
74.57
77.98
429,252
+2.26(+2.99%)
May 12, 2020
79.98
81.61
75.05
75.71
459,466
-3.06(-3.89%)
May 11, 2020
82.99
88.05
78.78
78.78
589,277
-4.44(-5.33%)
May 08, 2020
81.36
84.20
80.86
83.22
279,450
+3.30(+4.13%)
May 07, 2020
77.12
80.95
76.11
79.92
361,391
+4.12(+5.43%)
May 06, 2020
72.11
84.03
72.11
75.80
1,173,945
+10.24(+15.62%)
May 05, 2020
64.74
68.19
64.74
65.56
267,958
+1.58(+2.48%)
May 04, 2020
62.89
64.24
62.36
63.97
267,951
+0.18(+0.29%)
May 01, 2020
64.76
65.44
62.89
63.79
218,321
-2.25(-3.40%)
Apr 30, 2020
68.03
69.60
65.95
66.04
317,664
-2.72(-3.95%)
Apr 29, 2020
65.25
70.47
64.40
68.75
415,007
+5.04(+7.91%)
Apr 28, 2020
64.74
65.65
62.25
63.71
244,560
+0.30(+0.47%)
Apr 27, 2020
60.48
63.78
60.48
63.42
169,459
+3.26(+5.43%)
Apr 24, 2020
59.90
61.04
58.67
60.15
195,914
+1.53(+2.61%)
Apr 23, 2020
57.46
60.23
57.46
58.62
242,558
+1.45(+2.54%)
Apr 22, 2020
57.44
57.93
55.92
57.17
243,976
+1.12(+2.00%)
Apr 21, 2020
55.03
56.85
54.97
56.05
200,794
+0.10(+0.17%)
Apr 20, 2020
55.70
58.27
55.02
55.95
286,834
-0.41(-0.73%)
Apr 17, 2020
58.07
58.62
55.95
56.36
303,236
-0.32(-0.57%)
Apr 16, 2020
58.30
59.41
55.47
56.68
315,692
-1.62(-2.78%)
Apr 15, 2020
59.27
61.17
57.82
58.30
265,131
-2.71(-4.44%)
Apr 14, 2020
64.50
65.01
60.95
61.01
550,636
-1.80(-2.87%)
Apr 13, 2020
59.18
63.00
58.42
62.81
237,999
+2.93(+4.90%)
Apr 09, 2020
60.41
61.14
59.45
59.88
301,512
+1.61(+2.76%)
Apr 08, 2020
56.47
59.01
55.49
58.27
203,791
+3.43(+6.25%)
Apr 07, 2020
57.12
60.26
54.34
54.84
306,344
-0.52(-0.94%)
Apr 06, 2020
51.87
55.96
51.54
55.36
286,735
+5.59(+11.23%)
Apr 03, 2020
50.27
52.64
47.65
49.77
250,264
-0.84(-1.67%)
Apr 02, 2020
49.61
55.64
49.61
50.62
305,619
+0.61(+1.22%)
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
.