Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

24.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2020 53.17 54.26 48.80 50.01 340,784 -4.39(-8.06%)
Mar 31, 2020 55.50 56.13 52.70 54.39 363,212 -1.24(-2.24%)
Mar 30, 2020 56.34 56.74 54.05 55.64 231,786 -0.03(-0.05%)
Mar 27, 2020 57.97 58.87 55.41 55.66 270,355 -3.83(-6.44%)
Mar 26, 2020 56.13 61.15 56.06 59.49 319,348 +3.75(+6.74%)
Mar 25, 2020 56.40 57.72 52.83 55.74 506,512 -0.36(-0.64%)
Mar 24, 2020 49.86 56.67 48.21 56.10 443,113 +8.37(+17.54%)
Mar 23, 2020 46.67 51.30 44.35 47.73 509,077 +0.91(+1.94%)
Mar 20, 2020 46.01 50.19 45.32 46.82 467,743 +1.07(+2.34%)
Mar 19, 2020 44.31 47.63 41.93 45.75 489,776 +1.30(+2.92%)
Mar 18, 2020 43.55 50.66 42.06 44.45 532,228 -1.15(-2.53%)
Mar 17, 2020 49.17 49.49 43.12 45.61 825,583 -3.26(-6.67%)
Mar 16, 2020 54.73 56.80 48.80 48.86 615,668 -9.72(-16.60%)
Mar 13, 2020 58.85 61.51 56.71 58.59 415,590 +1.61(+2.82%)
Mar 12, 2020 56.38 60.74 53.01 56.98 450,493 -3.26(-5.41%)
Mar 11, 2020 60.54 61.50 58.72 60.24 301,184 -1.48(-2.40%)
Mar 10, 2020 64.45 65.73 59.67 61.72 457,917 -1.46(-2.31%)
Mar 09, 2020 64.31 65.28 61.72 63.18 421,974 -4.77(-7.02%)
Mar 06, 2020 66.52 68.22 65.87 67.95 239,718 -0.15(-0.23%)
Mar 05, 2020 68.67 70.29 66.88 68.11 380,913 -2.46(-3.49%)
Mar 04, 2020 70.12 70.70 67.78 70.57 290,600 +1.23(+1.78%)
Mar 03, 2020 70.21 73.35 68.63 69.34 365,806 -1.06(-1.51%)
Mar 02, 2020 71.33 72.07 68.99 70.40 418,479 -0.68(-0.95%)
Feb 28, 2020 72.70 78.45 69.81 71.07 577,780 -2.32(-3.16%)
Feb 27, 2020 69.36 77.82 69.27 73.39 1,116,314 -7.41(-9.17%)
Feb 26, 2020 82.50 83.93 80.36 80.80 908,725 -0.50(-0.61%)
Feb 25, 2020 82.17 82.22 79.59 81.29 381,978 +0.06(+0.07%)
Feb 24, 2020 79.37 82.68 78.16 81.23 561,778 -0.85(-1.03%)
Feb 21, 2020 86.93 86.93 81.58 82.08 428,803 -4.68(-5.39%)
Feb 20, 2020 85.94 87.64 85.17 86.76 287,920 +0.45(+0.53%)
Feb 19, 2020 88.51 89.17 85.82 86.30 220,665 -1.31(-1.49%)
Feb 18, 2020 88.49 89.94 87.01 87.61 216,196 -1.05(-1.19%)
Feb 14, 2020 90.14 91.81 87.62 88.66 180,198 -1.40(-1.56%)
Feb 13, 2020 87.85 90.51 87.32 90.07 169,899 +1.27(+1.44%)
Feb 12, 2020 88.31 89.06 87.10 88.79 162,689 +0.97(+1.10%)
Feb 11, 2020 87.15 89.13 86.44 87.83 207,965 +1.54(+1.78%)
Feb 10, 2020 85.53 86.86 85.53 86.29 204,939 +0.27(+0.31%)
Feb 07, 2020 87.01 87.54 85.11 86.02 215,629 -1.06(-1.22%)
Feb 06, 2020 88.04 88.09 86.63 87.08 193,801 -0.49(-0.56%)
Feb 05, 2020 88.67 89.66 87.32 87.57 288,894 +0.57(+0.66%)
Feb 04, 2020 86.59 89.12 85.81 87.00 344,249 +2.59(+3.07%)
Feb 03, 2020 83.46 86.60 83.12 84.41 291,158 +1.77(+2.14%)
Jan 31, 2020 83.84 85.27 81.69 82.64 365,775 -1.39(-1.66%)
Jan 30, 2020 84.01 86.07 82.76 84.03 266,575 -0.95(-1.12%)
Jan 29, 2020 87.76 88.39 84.89 84.98 205,563 -2.32(-2.65%)
Jan 28, 2020 86.25 89.63 86.24 87.30 347,193 +1.50(+1.74%)
Jan 27, 2020 86.52 89.80 85.73 85.80 296,569 -2.71(-3.06%)
Jan 24, 2020 93.66 94.92 87.68 88.51 660,336 -4.68(-5.02%)
Jan 23, 2020 99.57 99.57 92.56 93.19 550,010 -6.53(-6.55%)
Jan 22, 2020 99.28 102.61 99.26 99.72 373,302 +0.71(+0.72%)
Jan 21, 2020 98.80 99.53 97.81 99.01 320,831 +0.17(+0.17%)
Jan 17, 2020 100.47 100.73 97.63 98.84 210,133 -1.12(-1.12%)
Jan 16, 2020 99.19 100.04 98.12 99.96 227,706 +1.33(+1.34%)
Jan 15, 2020 99.44 100.82 98.26 98.64 279,904 -0.99(-1.00%)
Jan 14, 2020 97.43 100.76 97.43 99.63 377,926 +3.31(+3.44%)
Jan 13, 2020 93.59 97.14 93.04 96.32 300,763 +2.62(+2.79%)
Jan 10, 2020 93.88 95.45 92.97 93.70 196,452 -0.09(-0.09%)
Jan 09, 2020 95.44 96.39 93.71 93.79 272,680 -1.34(-1.41%)
Jan 08, 2020 94.64 96.11 94.51 95.13 197,680 -0.27(-0.29%)
Jan 07, 2020 94.67 96.59 93.74 95.40 237,900 +0.74(+0.79%)
Jan 06, 2020 93.71 96.44 93.64 94.66 326,935 +0.02(+0.02%)
Jan 03, 2020 94.61 95.74 93.71 94.64 237,262 -0.91(-0.95%)
Jan 02, 2020 93.43 96.63 93.04 95.55 371,812 +1.84(+1.96%)
Dec 31, 2019 92.54 94.22 92.15 93.71 250,710 +0.84(+0.90%)
Dec 30, 2019 93.14 94.46 91.50 92.87 238,576 +0.23(+0.25%)
Dec 27, 2019 93.78 94.07 91.87 92.64 171,311 +0.04(+0.05%)
Dec 26, 2019 91.81 93.32 90.53 92.60 242,169 +1.12(+1.22%)
Dec 24, 2019 91.39 92.15 90.56 91.48 196,282 +0.57(+0.62%)
Dec 23, 2019 89.23 91.11 88.85 90.91 339,794 +2.06(+2.31%)
Dec 20, 2019 87.58 90.78 86.11 88.85 824,361 +1.56(+1.78%)
Dec 19, 2019 80.56 90.12 79.47 87.30 1,204,277 +7.02(+8.74%)
Dec 18, 2019 80.07 80.95 77.69 80.28 668,407 +0.91(+1.15%)
Dec 17, 2019 79.57 80.33 77.35 79.37 438,813 -0.48(-0.60%)
Dec 16, 2019 77.37 80.54 77.37 79.85 431,888 +3.37(+4.40%)
Dec 13, 2019 78.62 78.62 76.16 76.48 220,980 -2.50(-3.17%)
Dec 12, 2019 77.42 79.47 77.11 78.99 296,197 +1.98(+2.57%)
Dec 11, 2019 75.56 77.38 75.04 77.01 263,062 +1.45(+1.92%)
Dec 10, 2019 75.65 77.01 74.23 75.56 243,776 +0.31(+0.42%)
Dec 09, 2019 77.13 77.44 74.98 75.25 351,723 -1.40(-1.82%)
Dec 06, 2019 76.97 77.94 76.50 76.64 245,796 +0.38(+0.50%)
Dec 05, 2019 76.03 77.24 75.20 76.26 300,049 -0.39(-0.51%)
Dec 04, 2019 73.49 78.63 73.29 76.65 698,210 +4.24(+5.85%)
Dec 03, 2019 73.14 73.41 71.35 72.41 327,136 -1.64(-2.22%)
Dec 02, 2019 74.40 74.76 72.56 74.05 379,329 -0.34(-0.46%)
Nov 29, 2019 74.81 75.31 73.96 74.39 114,626 -0.18(-0.24%)
Nov 27, 2019 74.39 75.19 73.56 74.57 307,008 +0.30(+0.40%)
Nov 26, 2019 74.20 75.75 73.73 74.27 342,064 +0.71(+0.97%)
Nov 25, 2019 71.05 74.86 71.05 73.56 412,732 +2.84(+4.02%)
Nov 22, 2019 70.25 71.02 69.54 70.72 252,059 +0.85(+1.22%)
Nov 21, 2019 70.50 71.48 68.40 69.86 434,301 -0.76(-1.08%)
Nov 20, 2019 74.37 74.68 70.41 70.63 491,583 -4.40(-5.87%)
Nov 19, 2019 69.59 75.11 68.98 75.03 873,879 +6.45(+9.40%)
Nov 18, 2019 66.28 72.13 65.58 68.58 1,033,671 +3.21(+4.91%)
Nov 15, 2019 65.25 66.50 65.08 65.37 640,487 +0.54(+0.84%)
Nov 14, 2019 67.69 67.69 63.95 64.83 670,739 -2.83(-4.18%)
Nov 13, 2019 67.24 68.50 66.44 67.66 726,961 +0.09(+0.14%)
Nov 12, 2019 67.87 68.24 65.36 67.56 912,314 -0.62(-0.91%)
Nov 11, 2019 62.84 69.81 62.84 68.18 1,829,646 +5.26(+8.35%)
Nov 08, 2019 56.70 62.99 56.27 62.93 4,003,756 -23.39(-27.10%)
Nov 07, 2019 89.70 91.11 86.31 86.32 1,561,705 -3.49(-3.88%)
Nov 06, 2019 94.74 94.92 89.79 89.80 416,294 -5.16(-5.44%)
Nov 05, 2019 94.96 96.15 94.45 94.96 414,583 +0.77(+0.82%)
Nov 04, 2019 93.39 94.47 92.18 94.19 300,242 +1.73(+1.87%)
Nov 01, 2019 94.00 95.32 91.82 92.47 360,894 -1.41(-1.51%)
Oct 31, 2019 95.06 95.37 93.10 93.88 241,187 -1.60(-1.68%)
Oct 30, 2019 93.63 95.62 92.58 95.48 267,493 +2.18(+2.34%)
Oct 29, 2019 90.82 93.59 89.96 93.30 320,175 +2.07(+2.27%)
Oct 28, 2019 92.24 94.47 89.48 91.22 462,559 -0.98(-1.06%)
Oct 25, 2019 90.46 92.78 89.83 92.21 410,526 +1.81(+2.00%)
Oct 24, 2019 90.51 91.55 89.22 90.39 340,282 +0.31(+0.35%)
Oct 23, 2019 89.38 90.74 88.64 90.08 296,348 +0.69(+0.78%)
Oct 22, 2019 86.35 89.45 85.48 89.39 176,607 +3.37(+3.92%)
Oct 21, 2019 85.67 87.16 85.45 86.02 226,063 +0.80(+0.94%)
Oct 18, 2019 86.78 87.24 84.64 85.22 793,755 -1.84(-2.12%)
Oct 17, 2019 86.87 88.30 86.59 87.06 239,672 +0.74(+0.86%)
Oct 16, 2019 84.51 86.74 84.20 86.32 183,057 +1.93(+2.29%)
Oct 15, 2019 83.67 86.03 82.88 84.39 214,494 +0.95(+1.14%)
Oct 14, 2019 82.05 83.73 81.33 83.44 195,776 +1.34(+1.63%)
Oct 11, 2019 81.95 84.01 81.38 82.10 223,698 +1.23(+1.52%)
Oct 10, 2019 83.16 83.91 80.48 80.87 241,141 -2.13(-2.57%)
Oct 09, 2019 83.89 84.37 82.51 83.01 219,076 -0.38(-0.46%)
Oct 08, 2019 86.90 86.90 83.20 83.39 231,648 -4.25(-4.85%)
Oct 07, 2019 86.94 88.67 86.40 87.64 162,210 +0.62(+0.71%)
Oct 04, 2019 86.32 87.11 84.94 87.02 124,670 +1.34(+1.56%)
Oct 03, 2019 84.70 86.26 82.28 85.68 307,812 +0.95(+1.12%)
Oct 02, 2019 87.31 87.40 83.79 84.73 262,415 -2.66(-3.04%)
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.