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

Medifast Inc (NY: MED )

24.96 -0.55 (-2.16%)
Official Closing 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 (%)
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%)
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%)
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.