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 (%)
Jun 28, 2019
108.50
109.11
105.49
107.80
318,490
-0.33(-0.30%)
Jun 27, 2019
106.25
108.47
105.45
108.13
223,922
+2.45(+2.32%)
Jun 26, 2019
106.26
107.74
105.53
105.67
195,187
+0.09(+0.09%)
Jun 25, 2019
107.28
107.87
105.19
105.58
233,268
-1.35(-1.27%)
Jun 24, 2019
106.49
109.41
105.31
106.94
348,104
+1.09(+1.03%)
Jun 21, 2019
106.68
108.58
105.24
105.84
307,099
-2.07(-1.92%)
Jun 20, 2019
114.18
114.18
107.63
107.91
311,935
-5.06(-4.48%)
Jun 19, 2019
115.36
116.03
112.61
112.97
312,470
-2.50(-2.16%)
Jun 18, 2019
117.65
119.01
115.18
115.47
231,596
-1.07(-0.92%)
Jun 17, 2019
114.70
118.36
114.44
116.54
162,160
+1.87(+1.63%)
Jun 14, 2019
116.27
116.27
114.50
114.67
143,552
-1.56(-1.34%)
Jun 13, 2019
118.94
118.94
114.97
116.23
195,639
-2.26(-1.91%)
Jun 12, 2019
116.67
119.15
115.96
118.50
133,458
+1.39(+1.18%)
Jun 11, 2019
116.90
118.14
115.63
117.11
203,337
+1.24(+1.07%)
Jun 10, 2019
114.16
119.41
113.61
115.86
301,187
+1.47(+1.29%)
Jun 07, 2019
110.25
115.05
109.28
114.39
218,621
+5.10(+4.67%)
Jun 06, 2019
109.23
110.24
107.92
109.29
287,189
-0.09(-0.08%)
Jun 05, 2019
109.42
110.03
106.79
109.38
210,620
+0.60(+0.55%)
Jun 04, 2019
108.61
109.75
106.75
108.78
279,819
+1.32(+1.23%)
Jun 03, 2019
107.80
110.10
105.96
107.46
262,967
-0.24(-0.22%)
May 31, 2019
109.00
109.65
106.32
107.70
209,163
-2.99(-2.70%)
May 30, 2019
111.07
112.49
109.97
110.69
178,577
+0.00(+0.00%)
May 29, 2019
112.92
113.02
108.38
110.69
257,599
-3.00(-2.64%)
May 28, 2019
115.75
117.56
113.65
113.69
229,007
-1.93(-1.67%)
May 24, 2019
116.93
117.83
115.27
115.62
133,495
-0.37(-0.32%)
May 23, 2019
117.78
118.68
115.16
115.99
207,817
-3.11(-2.62%)
May 22, 2019
122.20
122.76
118.11
119.10
176,083
-3.52(-2.87%)
May 21, 2019
122.67
124.21
122.16
122.62
228,759
+1.29(+1.06%)
May 20, 2019
118.34
123.15
117.36
121.33
251,644
+2.45(+2.06%)
May 17, 2019
120.57
121.34
118.61
118.89
196,591
-2.66(-2.19%)
May 16, 2019
119.10
123.01
119.10
121.54
300,403
+3.21(+2.71%)
May 15, 2019
115.90
118.75
115.23
118.34
216,084
+2.36(+2.03%)
May 14, 2019
115.68
117.32
114.66
115.98
305,865
+0.98(+0.85%)
May 13, 2019
114.96
116.43
113.94
115.00
255,156
-2.86(-2.42%)
May 10, 2019
119.25
119.79
114.91
117.86
207,127
-1.55(-1.29%)
May 09, 2019
119.27
120.38
117.78
119.41
247,424
-0.68(-0.56%)
May 08, 2019
121.69
122.46
119.78
120.08
254,388
-1.20(-0.99%)
May 07, 2019
125.94
126.42
119.95
121.28
295,791
-5.60(-4.41%)
May 06, 2019
122.77
128.69
122.77
126.88
633,214
+0.96(+0.76%)
May 03, 2019
121.33
126.94
121.15
125.92
419,403
+5.92(+4.94%)
May 02, 2019
125.88
133.15
117.28
120.00
818,975
-6.36(-5.03%)
May 01, 2019
122.90
128.79
122.55
126.35
585,401
+3.83(+3.13%)
Apr 30, 2019
129.46
130.61
120.28
122.52
749,384
-6.73(-5.21%)
Apr 29, 2019
129.79
130.35
127.67
129.25
395,252
-0.29(-0.23%)
Apr 26, 2019
127.78
129.60
126.47
129.54
212,994
+2.05(+1.61%)
Apr 25, 2019
131.13
131.13
126.66
127.49
257,608
-3.71(-2.83%)
Apr 24, 2019
128.18
131.44
127.29
131.20
342,783
+3.46(+2.71%)
Apr 23, 2019
123.46
128.68
122.70
127.74
403,494
+4.50(+3.65%)
Apr 22, 2019
120.91
123.29
120.71
123.24
356,926
+3.16(+2.63%)
Apr 18, 2019
120.27
121.33
118.82
120.08
342,778
-0.11(-0.09%)
Apr 17, 2019
117.36
120.52
116.36
120.19
427,582
+3.34(+2.86%)
Apr 16, 2019
115.17
117.16
114.66
116.85
235,992
+1.90(+1.66%)
Apr 15, 2019
114.16
116.72
113.71
114.94
184,668
+0.94(+0.83%)
Apr 12, 2019
115.79
115.79
112.33
114.00
161,391
-1.04(-0.91%)
Apr 11, 2019
116.82
116.82
113.62
115.05
206,398
-1.34(-1.16%)
Apr 10, 2019
113.90
116.90
113.60
116.39
282,550
+3.00(+2.64%)
Apr 09, 2019
114.69
116.52
113.00
113.39
312,086
-1.68(-1.46%)
Apr 08, 2019
111.30
115.28
111.04
115.07
307,383
+3.67(+3.29%)
Apr 05, 2019
109.50
112.73
108.80
111.40
229,756
+1.90(+1.74%)
Apr 04, 2019
106.42
109.73
105.99
109.50
187,695
+3.18(+2.99%)
Apr 03, 2019
108.98
109.36
105.98
106.32
333,882
-1.90(-1.76%)
Apr 02, 2019
109.74
109.88
107.44
108.22
267,520
-1.15(-1.05%)
Apr 01, 2019
107.14
109.47
106.55
109.37
223,224
+2.84(+2.67%)
Mar 29, 2019
107.58
108.16
105.83
106.53
173,843
-0.26(-0.24%)
Mar 28, 2019
107.98
109.62
106.42
106.79
158,638
-0.38(-0.35%)
Mar 27, 2019
110.44
110.44
105.62
107.17
329,980
-2.79(-2.54%)
Mar 26, 2019
108.95
110.65
107.61
109.96
255,944
+1.89(+1.74%)
Mar 25, 2019
104.49
108.94
104.20
108.07
247,000
+3.75(+3.59%)
Mar 22, 2019
109.21
109.75
102.49
104.33
256,509
-5.21(-4.75%)
Mar 21, 2019
109.59
111.08
108.28
109.53
221,623
+0.11(+0.10%)
Mar 20, 2019
111.79
112.08
108.76
109.43
172,910
-2.74(-2.44%)
Mar 19, 2019
112.77
113.80
110.64
112.17
232,863
-0.23(-0.21%)
Mar 18, 2019
113.07
113.07
109.56
112.40
244,983
-0.79(-0.70%)
Mar 15, 2019
110.70
113.87
110.49
113.19
354,656
+2.80(+2.53%)
Mar 14, 2019
112.86
113.50
110.12
110.39
207,928
-2.45(-2.17%)
Mar 13, 2019
112.99
113.76
111.34
112.84
181,512
+0.22(+0.20%)
Mar 12, 2019
112.41
113.26
110.26
112.62
237,765
+0.22(+0.20%)
Mar 11, 2019
109.25
112.50
108.94
112.39
233,182
+3.22(+2.95%)
Mar 08, 2019
106.54
109.78
104.50
109.17
233,507
+1.84(+1.71%)
Mar 07, 2019
108.41
111.65
106.86
107.33
250,555
-0.67(-0.62%)
Mar 06, 2019
110.62
111.06
107.28
108.01
212,939
-2.25(-2.04%)
Mar 05, 2019
107.01
110.96
106.67
110.26
367,451
+3.38(+3.16%)
Mar 04, 2019
106.06
109.59
105.86
106.88
404,439
+1.75(+1.67%)
Mar 01, 2019
106.06
108.54
104.54
105.13
356,102
-0.69(-0.65%)
Feb 28, 2019
107.95
110.98
104.53
105.81
605,743
-1.06(-0.99%)
Feb 27, 2019
117.08
119.67
102.14
106.87
1,146,086
-2.51(-2.29%)
Feb 26, 2019
105.70
111.02
105.38
109.38
511,197
+3.47(+3.28%)
Feb 25, 2019
107.95
108.66
104.95
105.91
404,328
-1.29(-1.20%)
Feb 22, 2019
105.04
108.16
104.92
107.19
244,225
+2.13(+2.03%)
Feb 21, 2019
108.63
108.96
104.22
105.06
208,730
-3.79(-3.48%)
Feb 20, 2019
108.21
109.77
108.04
108.85
260,442
+0.37(+0.34%)
Feb 19, 2019
110.01
110.36
106.68
108.48
346,081
-1.81(-1.64%)
Feb 15, 2019
110.39
112.01
109.68
110.29
208,940
+0.82(+0.75%)
Feb 14, 2019
108.69
110.69
108.69
109.47
342,975
+0.24(+0.22%)
Feb 13, 2019
111.39
111.89
107.58
109.23
289,907
-1.03(-0.93%)
Feb 12, 2019
110.31
112.95
109.57
110.26
324,991
+0.53(+0.48%)
Feb 11, 2019
107.42
109.82
106.50
109.73
231,592
+2.36(+2.20%)
Feb 08, 2019
105.03
107.61
104.21
107.37
285,050
+1.85(+1.76%)
Feb 07, 2019
104.13
105.84
103.47
105.52
250,513
-0.16(-0.15%)
Feb 06, 2019
106.29
107.10
104.39
105.67
367,746
-1.09(-1.02%)
Feb 05, 2019
106.31
109.42
106.06
106.76
292,001
+0.91(+0.85%)
Feb 04, 2019
103.47
106.09
103.47
105.86
245,252
+2.75(+2.67%)
Feb 01, 2019
106.02
106.06
100.78
103.11
258,556
-2.55(-2.41%)
Jan 31, 2019
103.63
106.11
102.34
105.66
214,839
+1.82(+1.75%)
Jan 30, 2019
102.45
104.62
100.83
103.84
237,692
+1.73(+1.70%)
Jan 29, 2019
102.01
102.50
99.72
102.10
210,467
+0.08(+0.08%)
Jan 28, 2019
102.19
104.16
100.62
102.02
210,908
-0.80(-0.78%)
Jan 25, 2019
101.31
102.95
99.84
102.82
359,233
+1.50(+1.48%)
Jan 24, 2019
101.26
103.54
100.16
101.31
225,837
-0.41(-0.40%)
Jan 23, 2019
100.53
102.04
99.02
101.72
278,727
+1.68(+1.68%)
Jan 22, 2019
100.48
103.12
97.90
100.04
359,477
-1.44(-1.42%)
Jan 18, 2019
100.22
104.16
99.89
101.48
561,188
+1.59(+1.59%)
Jan 17, 2019
97.98
101.82
97.64
99.89
367,932
+1.02(+1.03%)
Jan 16, 2019
95.46
99.31
95.46
98.87
423,247
+2.80(+2.91%)
Jan 15, 2019
90.20
97.29
90.20
96.07
480,704
+5.74(+6.35%)
Jan 14, 2019
92.40
94.89
90.25
90.34
289,619
-2.51(-2.70%)
Jan 11, 2019
89.66
94.97
89.27
92.84
419,928
+2.18(+2.40%)
Jan 10, 2019
90.99
92.57
89.02
90.67
387,846
-1.28(-1.39%)
Jan 09, 2019
90.13
94.71
90.03
91.95
622,631
+2.90(+3.25%)
Jan 08, 2019
105.36
105.36
88.28
89.05
1,100,489
-15.23(-14.60%)
Jan 07, 2019
109.78
109.78
102.68
104.28
341,317
-4.58(-4.20%)
Jan 04, 2019
102.77
108.95
102.61
108.85
487,608
+7.29(+7.18%)
Jan 03, 2019
104.37
104.37
99.93
101.56
171,032
-3.59(-3.41%)
Jan 02, 2019
101.81
106.53
101.01
105.15
365,554
+1.34(+1.29%)
Dec 31, 2018
103.65
105.81
102.33
103.81
262,410
+0.73(+0.71%)
Dec 28, 2018
105.82
106.21
101.87
103.08
356,102
-2.11(-2.01%)
Dec 27, 2018
103.27
105.32
100.57
105.19
253,605
+0.56(+0.53%)
Dec 26, 2018
95.44
105.07
95.33
104.64
338,645
+9.20(+9.64%)
Dec 24, 2018
97.53
98.81
93.67
95.44
201,835
-3.49(-3.53%)
Dec 21, 2018
101.14
104.11
98.38
98.92
444,736
-2.41(-2.38%)
Dec 20, 2018
103.94
105.33
99.76
101.33
479,375
-3.37(-3.22%)
Dec 19, 2018
106.86
109.68
102.99
104.70
474,169
-2.00(-1.87%)
Dec 18, 2018
105.61
109.21
105.61
106.70
447,479
+2.15(+2.06%)
Dec 17, 2018
109.86
110.28
103.18
104.55
444,081
-5.52(-5.02%)
Dec 14, 2018
109.12
113.82
107.32
110.07
350,588
-0.47(-0.43%)
Dec 13, 2018
113.49
113.92
109.22
110.54
273,885
-2.61(-2.30%)
Dec 12, 2018
115.67
117.69
113.00
113.15
283,581
-1.39(-1.21%)
Dec 11, 2018
113.47
115.46
113.28
114.53
272,992
+1.73(+1.53%)
Dec 10, 2018
115.00
116.32
110.81
112.81
412,197
-1.85(-1.61%)
Dec 07, 2018
119.28
121.34
113.73
114.66
437,568
-4.77(-3.99%)
Dec 06, 2018
118.35
119.59
113.35
119.43
458,053
-1.02(-0.85%)
Dec 04, 2018
126.30
127.43
119.77
120.45
306,492
-6.57(-5.17%)
Dec 03, 2018
124.53
128.52
122.56
127.02
365,141
+4.44(+3.62%)
Nov 30, 2018
120.72
123.80
120.05
122.58
191,890
+1.16(+0.96%)
Nov 29, 2018
120.29
123.62
119.79
121.42
224,113
+0.27(+0.22%)
Nov 28, 2018
118.40
122.00
118.05
121.15
340,888
+2.88(+2.44%)
Nov 27, 2018
122.47
124.03
117.75
118.27
428,984
-4.84(-3.93%)
Nov 26, 2018
122.14
123.89
121.29
123.10
478,309
+2.27(+1.88%)
Nov 23, 2018
123.38
127.50
118.36
120.83
312,791
-3.67(-2.95%)
Nov 21, 2018
124.51
124.51
124.51
0
+0.36(+0.29%)
Nov 20, 2018
123.41
129.57
122.35
124.14
410,197
-2.91(-2.29%)
Nov 19, 2018
130.71
131.88
124.37
127.05
288,147
-3.58(-2.74%)
Nov 16, 2018
129.77
134.20
129.60
130.63
214,907
-0.55(-0.42%)
Nov 15, 2018
129.16
131.59
125.55
131.18
388,578
+2.02(+1.57%)
Nov 14, 2018
134.11
136.78
128.12
129.16
253,564
-4.61(-3.44%)
Nov 13, 2018
131.32
135.79
126.95
133.77
375,366
+3.38(+2.59%)
Nov 12, 2018
131.25
132.04
123.49
130.39
408,169
-1.59(-1.21%)
Nov 09, 2018
127.02
132.41
126.31
131.98
510,981
+4.40(+3.45%)
Nov 08, 2018
129.58
130.18
122.17
127.58
794,764
+1.03(+0.82%)
Nov 07, 2018
144.46
146.88
124.11
126.55
1,184,204
-50.82(-28.65%)
Nov 06, 2018
176.24
181.52
173.35
177.38
325,705
+0.76(+0.43%)
Nov 05, 2018
174.85
177.53
169.73
176.62
202,751
+1.75(+1.00%)
Nov 02, 2018
177.52
180.40
172.65
174.87
187,044
-1.96(-1.11%)
Nov 01, 2018
175.46
178.24
171.20
176.82
314,935
+2.09(+1.20%)
Oct 31, 2018
178.72
181.59
174.31
174.74
257,575
-1.95(-1.10%)
Oct 30, 2018
166.76
178.19
166.76
176.68
199,199
+9.12(+5.44%)
Oct 29, 2018
172.00
175.97
165.54
167.56
254,671
-1.70(-1.00%)
Oct 26, 2018
165.78
172.21
163.65
169.26
235,259
-1.21(-0.71%)
Oct 25, 2018
164.52
175.81
163.45
170.48
346,746
+7.14(+4.37%)
Oct 24, 2018
170.48
172.65
162.81
163.34
308,858
-7.64(-4.47%)
Oct 23, 2018
171.62
172.30
166.32
170.98
248,130
-3.84(-2.20%)
Oct 22, 2018
168.64
175.01
168.17
174.82
196,897
+6.45(+3.83%)
Oct 19, 2018
172.47
175.49
168.37
168.37
395,290
-3.14(-1.83%)
Oct 18, 2018
179.25
179.25
168.67
171.51
220,888
-7.88(-4.39%)
Oct 17, 2018
177.40
180.51
175.57
179.39
159,598
+2.14(+1.21%)
Oct 16, 2018
171.70
177.79
168.54
177.25
194,131
+5.88(+3.43%)
Oct 15, 2018
173.33
174.17
168.51
171.37
203,425
-2.72(-1.56%)
Oct 12, 2018
170.29
175.95
169.64
174.08
302,978
+7.14(+4.28%)
Oct 11, 2018
162.77
172.05
160.43
166.94
386,376
+2.62(+1.60%)
Oct 10, 2018
169.77
170.05
160.98
164.32
405,762
-6.27(-3.68%)
Oct 09, 2018
172.11
176.47
168.50
170.59
218,447
-1.54(-0.90%)
Oct 08, 2018
174.35
177.46
165.15
172.13
278,495
-3.14(-1.79%)
Oct 05, 2018
178.20
183.40
171.06
175.27
362,217
-3.05(-1.71%)
Oct 04, 2018
180.67
182.82
176.71
178.32
300,316
-3.37(-1.85%)
Oct 03, 2018
179.07
183.87
175.35
181.69
173,151
+3.58(+2.01%)
Oct 02, 2018
180.31
182.93
176.19
178.10
231,457
-3.23(-1.78%)
Oct 01, 2018
184.32
184.68
179.46
181.33
286,955
-1.55(-0.85%)
Sep 28, 2018
181.14
188.83
180.04
182.88
304,190
+1.28(+0.70%)
Sep 27, 2018
179.61
182.16
174.44
181.60
319,120
+1.93(+1.07%)
Sep 26, 2018
178.60
180.93
173.59
179.67
388,877
+0.58(+0.32%)
Sep 25, 2018
174.55
182.37
174.17
179.09
540,529
+4.51(+2.59%)
Sep 24, 2018
177.57
178.24
172.28
174.58
431,308
-2.97(-1.67%)
Sep 21, 2018
175.47
182.30
173.35
177.55
1,105,067
+0.91(+0.51%)
Sep 20, 2018
171.29
176.82
150.04
176.64
1,762,185
+5.35(+3.12%)
Sep 19, 2018
185.90
185.90
169.29
171.29
953,453
-14.96(-8.03%)
Sep 18, 2018
194.60
195.85
185.36
186.25
516,063
-8.37(-4.30%)
Sep 17, 2018
204.63
207.92
193.57
194.62
500,973
-10.43(-5.09%)
Sep 14, 2018
207.53
209.10
202.60
205.05
211,155
-2.69(-1.30%)
Sep 13, 2018
211.42
214.93
203.18
207.74
466,224
-3.04(-1.44%)
Sep 12, 2018
206.64
212.01
206.57
210.78
283,715
+4.64(+2.25%)
Sep 11, 2018
199.45
207.45
198.65
206.14
334,199
+6.69(+3.35%)
Sep 10, 2018
196.63
203.01
195.20
199.45
291,361
+4.63(+2.38%)
Sep 07, 2018
192.37
200.76
192.06
194.82
282,552
+1.60(+0.83%)
Sep 06, 2018
194.56
195.54
189.65
193.22
197,166
-1.53(-0.79%)
Sep 05, 2018
193.54
195.15
187.77
194.75
310,259
+0.81(+0.42%)
Sep 04, 2018
190.24
195.17
189.28
193.94
256,022
+5.55(+2.95%)
Aug 31, 2018
188.39
188.39
188.39
0
+2.48(+1.33%)
Aug 30, 2018
184.37
188.81
184.37
185.91
134,454
+1.55(+0.84%)
Aug 29, 2018
182.68
184.86
181.78
184.36
136,485
+1.86(+1.02%)
Aug 28, 2018
188.38
188.38
181.31
182.50
244,573
-4.55(-2.43%)
Aug 27, 2018
186.10
189.21
184.60
187.06
206,990
+1.93(+1.04%)
Aug 24, 2018
185.15
185.94
182.59
185.13
112,438
+0.73(+0.40%)
Aug 23, 2018
183.24
186.36
181.81
184.40
176,323
+1.51(+0.83%)
Aug 22, 2018
176.23
183.77
175.44
182.88
236,237
+6.23(+3.52%)
Aug 21, 2018
180.02
180.68
176.45
176.66
201,925
-2.48(-1.38%)
Aug 20, 2018
174.81
179.54
174.21
179.13
214,623
+5.28(+3.04%)
Aug 17, 2018
173.16
174.43
171.22
173.85
169,385
+0.70(+0.40%)
Aug 16, 2018
174.60
175.67
170.86
173.16
154,552
+1.15(+0.67%)
Aug 15, 2018
176.82
176.95
170.48
172.00
181,315
-4.82(-2.72%)
Aug 14, 2018
171.05
177.74
170.63
176.82
263,064
+6.63(+3.90%)
Aug 13, 2018
169.72
175.15
169.48
170.19
377,850
+1.62(+0.96%)
Aug 10, 2018
166.08
172.43
165.80
168.57
359,898
+1.55(+0.93%)
Aug 09, 2018
167.89
173.49
166.27
167.03
452,909
-0.87(-0.52%)
Aug 08, 2018
164.12
172.79
163.06
167.89
399,303
+4.10(+2.50%)
Aug 07, 2018
170.49
172.21
163.08
163.79
285,552
-5.08(-3.01%)
Aug 06, 2018
175.32
176.11
165.54
168.87
457,366
-6.70(-3.82%)
Aug 03, 2018
172.54
188.76
171.39
175.58
1,082,489
+31.44(+21.82%)
Aug 02, 2018
139.42
145.99
139.42
144.13
306,455
+4.56(+3.27%)
Aug 01, 2018
142.01
142.01
137.13
139.57
204,861
-1.82(-1.29%)
Jul 31, 2018
139.83
143.33
139.04
141.39
214,547
+1.18(+0.84%)
Jul 30, 2018
143.41
143.41
137.68
140.21
225,372
-3.66(-2.54%)
Jul 27, 2018
145.36
145.36
140.97
143.87
170,114
-1.32(-0.91%)
Jul 26, 2018
145.93
148.47
143.52
145.19
145,409
-0.86(-0.59%)
Jul 25, 2018
142.92
150.56
142.92
146.05
266,685
+4.17(+2.94%)
Jul 24, 2018
141.56
143.33
140.19
141.88
256,478
+1.44(+1.03%)
Jul 23, 2018
141.03
143.14
138.57
140.43
231,315
-0.60(-0.43%)
Jul 20, 2018
141.31
142.55
138.20
141.03
162,429
-0.33(-0.23%)
Jul 19, 2018
136.89
141.87
136.89
141.37
136,784
+4.02(+2.93%)
Jul 18, 2018
139.24
139.53
136.62
137.35
111,586
-1.25(-0.90%)
Jul 17, 2018
136.79
139.51
136.50
138.60
155,319
+1.57(+1.14%)
Jul 16, 2018
136.71
137.59
135.97
137.03
136,789
+0.32(+0.23%)
Jul 13, 2018
137.12
138.33
135.60
136.71
137,633
-0.63(-0.46%)
Jul 12, 2018
134.76
137.64
133.96
137.34
141,515
+2.43(+1.80%)
Jul 11, 2018
134.38
136.08
132.82
134.91
167,101
-1.37(-1.00%)
Jul 10, 2018
137.12
137.78
134.60
136.28
169,927
-0.64(-0.47%)
Jul 09, 2018
139.13
139.74
134.31
136.92
189,031
-1.16(-0.84%)
Jul 06, 2018
137.53
140.52
136.79
138.08
182,529
+0.91(+0.66%)
Jul 05, 2018
131.75
137.74
130.97
137.17
274,649
+6.23(+4.76%)
Jul 03, 2018
130.94
130.94
130.94
0
-0.33(-0.25%)
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
.