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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 180.08 180.23 174.32 174.33 202,153 -5.37(-2.99%)
Sep 29, 2021 182.81 186.12 178.70 179.69 106,811 -2.89(-1.58%)
Sep 28, 2021 189.97 190.04 181.72 182.58 115,924 -7.68(-4.04%)
Sep 27, 2021 184.34 192.87 183.50 190.26 104,870 +5.95(+3.23%)
Sep 24, 2021 190.02 190.08 184.02 184.32 174,278 -4.57(-2.42%)
Sep 23, 2021 189.37 192.04 188.19 188.89 175,606 +0.47(+0.25%)
Sep 22, 2021 194.15 194.83 188.30 188.42 160,301 -5.52(-2.85%)
Sep 21, 2021 197.77 198.89 192.88 193.94 99,311 -2.06(-1.05%)
Sep 20, 2021 192.77 198.01 192.56 196.00 101,526 -1.39(-0.71%)
Sep 17, 2021 195.14 199.54 194.28 197.39 307,855 +3.55(+1.83%)
Sep 16, 2021 196.57 197.68 193.81 193.84 106,335 -2.88(-1.46%)
Sep 15, 2021 198.10 199.78 189.68 196.72 213,625 -0.38(-0.19%)
Sep 14, 2021 209.25 210.18 196.09 197.10 199,128 -12.61(-6.01%)
Sep 13, 2021 212.18 212.18 207.00 209.71 121,466 +0.05(+0.02%)
Sep 10, 2021 210.14 212.82 207.50 209.67 107,747 +1.31(+0.63%)
Sep 09, 2021 213.89 214.18 208.14 208.35 164,674 -5.85(-2.73%)
Sep 08, 2021 210.60 214.24 208.55 214.21 153,747 +2.23(+1.05%)
Sep 07, 2021 211.97 215.38 211.03 211.98 122,117 +0.14(+0.07%)
Sep 03, 2021 206.68 213.96 204.16 211.83 141,978 +3.10(+1.49%)
Sep 02, 2021 208.31 214.85 207.83 208.73 210,959 +2.27(+1.10%)
Sep 01, 2021 206.51 211.25 202.45 206.47 112,644 +1.56(+0.76%)
Aug 31, 2021 209.31 210.38 204.10 204.90 209,529 -3.12(-1.50%)
Aug 30, 2021 208.99 210.93 206.34 208.02 160,370 -0.30(-0.14%)
Aug 27, 2021 199.33 208.60 199.33 208.32 121,017 +8.38(+4.19%)
Aug 26, 2021 201.50 203.67 198.57 199.94 79,203 +0.23(+0.12%)
Aug 25, 2021 200.50 203.86 199.58 199.70 119,448 -1.26(-0.63%)
Aug 24, 2021 204.18 205.76 198.40 200.96 142,024 -3.16(-1.55%)
Aug 23, 2021 201.28 205.13 201.28 204.12 89,658 +3.73(+1.86%)
Aug 20, 2021 197.44 201.67 196.82 200.39 88,281 +4.18(+2.13%)
Aug 19, 2021 197.88 202.05 196.11 196.21 115,580 -4.06(-2.02%)
Aug 18, 2021 205.41 206.83 199.97 200.26 84,024 -4.41(-2.15%)
Aug 17, 2021 206.79 208.06 197.63 204.67 157,118 -4.85(-2.32%)
Aug 16, 2021 209.93 212.82 208.88 209.52 95,875 -2.67(-1.26%)
Aug 13, 2021 210.22 213.42 210.22 212.19 99,683 -0.16(-0.08%)
Aug 12, 2021 213.00 216.06 210.29 212.35 93,118 -2.54(-1.18%)
Aug 11, 2021 217.67 218.09 211.25 214.90 118,198 -1.01(-0.47%)
Aug 10, 2021 220.53 220.98 215.19 215.91 131,428 -4.21(-1.91%)
Aug 09, 2021 232.86 234.18 218.79 220.11 228,505 -13.24(-5.68%)
Aug 06, 2021 234.21 236.57 226.94 233.36 179,469 -0.68(-0.29%)
Aug 05, 2021 265.57 265.57 232.53 234.04 256,664 -24.24(-9.38%)
Aug 04, 2021 253.10 262.56 252.13 258.28 171,675 +1.94(+0.76%)
Aug 03, 2021 252.12 258.07 248.33 256.34 117,433 +5.10(+2.03%)
Aug 02, 2021 258.95 261.37 251.02 251.24 91,426 -5.46(-2.13%)
Jul 30, 2021 254.40 260.47 253.74 256.70 106,606 +3.56(+1.41%)
Jul 29, 2021 252.24 257.99 251.86 253.14 66,526 +1.29(+0.51%)
Jul 28, 2021 248.73 255.33 245.47 251.84 62,927 +5.30(+2.15%)
Jul 27, 2021 252.53 253.53 244.55 246.55 67,057 -9.05(-3.54%)
Jul 26, 2021 253.51 255.89 248.16 255.59 88,571 +2.67(+1.06%)
Jul 23, 2021 249.61 255.16 248.81 252.92 60,629 +5.47(+2.21%)
Jul 22, 2021 255.18 255.18 246.88 247.45 57,003 -5.16(-2.04%)
Jul 21, 2021 250.84 254.57 246.74 252.62 65,104 +3.57(+1.43%)
Jul 20, 2021 237.99 250.57 237.99 249.05 110,239 +13.19(+5.59%)
Jul 19, 2021 235.31 239.28 233.31 235.86 82,682 -2.64(-1.11%)
Jul 16, 2021 248.60 248.60 236.56 238.50 81,899 -7.49(-3.04%)
Jul 15, 2021 239.00 246.14 238.77 245.99 70,543 +4.96(+2.06%)
Jul 14, 2021 250.24 251.67 239.85 241.03 77,454 -7.63(-3.07%)
Jul 13, 2021 254.22 256.36 247.85 248.66 108,233 -6.18(-2.42%)
Jul 12, 2021 257.48 257.48 251.95 254.84 86,217 -0.70(-0.27%)
Jul 09, 2021 252.83 257.54 251.39 255.54 105,804 +4.76(+1.90%)
Jul 08, 2021 254.00 254.85 249.06 250.78 80,479 -8.40(-3.24%)
Jul 07, 2021 255.71 259.53 252.48 259.18 81,981 +3.73(+1.46%)
Jul 06, 2021 257.14 262.91 254.44 255.45 106,647 -1.67(-0.65%)
Jul 02, 2021 257.14 259.54 253.38 257.12 124,250 -0.31(-0.12%)
Jul 01, 2021 257.20 259.52 254.34 257.43 79,104 +3.01(+1.18%)
Jun 30, 2021 249.94 256.24 249.07 254.42 101,980 +3.42(+1.36%)
Jun 29, 2021 247.45 253.32 245.37 251.00 115,669 +3.79(+1.53%)
Jun 28, 2021 251.52 251.52 244.49 247.20 97,840 -1.31(-0.53%)
Jun 25, 2021 251.29 251.74 248.34 248.51 134,477 -1.79(-0.71%)
Jun 24, 2021 254.50 257.51 248.94 250.30 81,586 -1.43(-0.57%)
Jun 23, 2021 245.36 253.77 244.01 251.73 118,738 +8.11(+3.33%)
Jun 22, 2021 238.84 244.69 236.40 243.62 94,741 +4.80(+2.01%)
Jun 21, 2021 236.44 242.36 234.22 238.82 109,706 +3.22(+1.37%)
Jun 18, 2021 236.72 239.46 233.40 235.60 196,044 -4.82(-2.00%)
Jun 17, 2021 241.89 241.94 231.41 240.42 173,262 -3.41(-1.40%)
Jun 16, 2021 250.38 252.93 241.68 243.83 106,656 -8.51(-3.37%)
Jun 15, 2021 250.82 254.85 244.85 252.34 141,578 +1.98(+0.79%)
Jun 14, 2021 257.99 260.22 248.46 250.36 129,955 -8.51(-3.29%)
Jun 11, 2021 262.14 263.28 255.86 258.87 144,683 -0.81(-0.31%)
Jun 10, 2021 265.17 265.19 257.50 259.68 125,368 -2.66(-1.01%)
Jun 09, 2021 268.25 270.44 261.80 262.33 164,286 -4.77(-1.79%)
Jun 08, 2021 274.01 275.57 264.43 267.11 212,721 -6.64(-2.42%)
Jun 07, 2021 279.72 281.82 272.04 273.74 162,199 -5.77(-2.06%)
Jun 04, 2021 287.22 287.24 275.43 279.51 144,455 -3.69(-1.30%)
Jun 03, 2021 285.75 286.40 280.61 283.20 91,340 -4.57(-1.59%)
Jun 02, 2021 294.48 294.49 285.45 287.77 152,723 -6.71(-2.28%)
Jun 01, 2021 299.02 299.20 293.05 294.48 101,284 -2.63(-0.88%)
May 28, 2021 294.95 301.35 294.19 297.11 96,530 +1.54(+0.52%)
May 27, 2021 294.70 297.14 291.52 295.57 117,651 +0.01(+0.00%)
May 26, 2021 291.27 296.16 291.05 295.56 130,960 +5.26(+1.81%)
May 25, 2021 295.20 296.89 286.60 290.31 135,308 -2.61(-0.89%)
May 24, 2021 283.59 295.79 283.46 292.92 119,482 +12.34(+4.40%)
May 21, 2021 286.73 288.97 280.53 280.58 79,074 -3.28(-1.16%)
May 20, 2021 284.34 288.09 272.75 283.86 126,370 +0.32(+0.11%)
May 19, 2021 279.33 283.64 274.15 283.54 141,969 -0.06(-0.02%)
May 18, 2021 276.34 292.25 276.10 283.60 241,668 +8.89(+3.24%)
May 17, 2021 266.96 275.82 266.13 274.71 176,604 +9.12(+3.43%)
May 14, 2021 258.69 265.70 250.71 265.59 177,829 +9.49(+3.70%)
May 13, 2021 245.58 256.54 245.58 256.10 146,315 +10.86(+4.43%)
May 12, 2021 262.90 263.60 244.68 245.24 198,001 -17.85(-6.78%)
May 11, 2021 260.22 264.70 251.49 263.09 195,905 -0.56(-0.21%)
May 10, 2021 250.39 265.14 249.50 263.66 297,868 +14.77(+5.94%)
May 07, 2021 240.55 249.47 240.35 248.88 200,572 +10.10(+4.23%)
May 06, 2021 226.89 239.23 224.09 238.79 166,761 +13.19(+5.85%)
May 05, 2021 224.13 236.79 222.47 225.60 306,994 +24.40(+12.12%)
May 04, 2021 207.75 207.75 197.20 201.20 169,775 -8.14(-3.89%)
May 03, 2021 204.65 211.89 204.15 209.34 154,224 +6.27(+3.09%)
Apr 30, 2021 199.78 203.36 198.88 203.07 110,820 +0.60(+0.30%)
Apr 29, 2021 202.84 206.45 200.09 202.47 74,381 +0.31(+0.15%)
Apr 28, 2021 204.35 204.35 200.81 202.16 69,094 -3.52(-1.71%)
Apr 27, 2021 208.83 210.47 204.10 205.68 66,212 -2.65(-1.27%)
Apr 26, 2021 209.06 211.28 206.39 208.33 78,122 +0.31(+0.15%)
Apr 23, 2021 212.55 214.10 207.46 208.02 105,676 -2.88(-1.37%)
Apr 22, 2021 215.47 216.28 209.72 210.90 61,746 -2.09(-0.98%)
Apr 21, 2021 207.46 213.27 206.68 212.99 98,226 +4.96(+2.39%)
Apr 20, 2021 209.28 212.09 204.33 208.03 93,260 -2.09(-1.00%)
Apr 19, 2021 210.41 212.06 205.18 210.12 82,245 -1.90(-0.89%)
Apr 16, 2021 210.15 214.81 207.35 212.01 70,563 +1.87(+0.89%)
Apr 15, 2021 213.75 213.75 206.58 210.15 93,045 -2.31(-1.09%)
Apr 14, 2021 209.83 213.41 208.81 212.45 87,265 +3.19(+1.53%)
Apr 13, 2021 208.60 213.72 203.54 209.26 144,882 +3.58(+1.74%)
Apr 12, 2021 198.69 207.44 198.69 205.68 111,489 +7.85(+3.97%)
Apr 09, 2021 198.53 199.41 192.83 197.83 76,154 +0.45(+0.23%)
Apr 08, 2021 195.87 198.19 194.05 197.38 62,995 +2.49(+1.28%)
Apr 07, 2021 198.66 198.97 192.36 194.90 110,112 -5.08(-2.54%)
Apr 06, 2021 198.29 205.67 198.29 199.98 112,938 +3.69(+1.88%)
Apr 05, 2021 201.54 203.90 192.90 196.28 109,558 -2.50(-1.26%)
Apr 01, 2021 192.60 202.19 191.15 198.79 136,541 +9.37(+4.95%)
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%)
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.