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

Charles River Laboratories Intl (NY: CRL )

233.47 +3.58 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 29, 2022 242.22 252.06 240.54 241.51 641,500 -0.66(-0.27%)
Apr 28, 2022 235.00 245.91 234.60 242.17 819,625 +3.22(+1.35%)
Apr 27, 2022 234.29 241.66 232.45 238.95 950,151 +7.28(+3.14%)
Apr 26, 2022 249.81 253.37 230.62 231.67 1,170,003 -21.67(-8.55%)
Apr 25, 2022 257.05 259.65 249.69 253.34 909,236 -19.69(-7.21%)
Apr 22, 2022 288.83 288.83 272.55 273.03 394,336 -18.97(-6.50%)
Apr 21, 2022 299.38 301.10 291.06 292.00 588,144 -4.85(-1.63%)
Apr 20, 2022 290.75 297.93 286.45 296.85 412,032 +8.30(+2.88%)
Apr 19, 2022 277.64 290.19 277.23 288.55 526,790 +11.32(+4.08%)
Apr 18, 2022 283.76 284.88 275.49 277.23 412,660 -7.40(-2.60%)
Apr 14, 2022 289.82 290.19 281.59 284.63 389,190 -5.19(-1.79%)
Apr 13, 2022 286.06 291.75 284.77 289.82 299,703 +3.17(+1.11%)
Apr 12, 2022 296.57 296.57 283.48 286.65 498,785 -4.02(-1.38%)
Apr 11, 2022 302.39 302.39 288.84 290.67 448,437 -11.73(-3.88%)
Apr 08, 2022 299.95 308.15 298.77 302.40 567,418 +0.38(+0.13%)
Apr 07, 2022 286.51 303.83 284.48 302.02 647,419 +16.00(+5.59%)
Apr 06, 2022 287.16 287.16 276.94 286.02 462,772 -2.64(-0.91%)
Apr 05, 2022 288.27 291.32 283.59 288.66 684,001 +1.39(+0.48%)
Apr 04, 2022 288.59 291.21 286.00 287.27 293,620 -1.39(-0.48%)
Apr 01, 2022 286.12 291.02 283.97 288.66 305,583 +4.69(+1.65%)
Mar 31, 2022 289.48 292.26 283.93 283.97 375,591 -5.89(-2.03%)
Mar 30, 2022 290.02 292.25 288.17 289.86 360,465 -1.09(-0.37%)
Mar 29, 2022 287.59 292.81 287.59 290.95 363,745 +8.27(+2.93%)
Mar 28, 2022 278.65 282.70 276.42 282.68 340,242 +3.58(+1.28%)
Mar 25, 2022 282.77 283.06 273.00 279.10 342,247 -1.95(-0.69%)
Mar 24, 2022 280.17 281.79 275.67 281.05 279,512 +2.34(+0.84%)
Mar 23, 2022 292.50 292.50 277.63 278.71 406,876 -16.67(-5.64%)
Mar 22, 2022 286.35 297.49 285.99 295.38 634,452 +8.77(+3.06%)
Mar 21, 2022 284.58 289.06 283.01 286.61 340,933 -0.16(-0.06%)
Mar 18, 2022 280.85 291.60 279.68 286.77 739,712 +5.07(+1.80%)
Mar 17, 2022 269.55 281.86 269.31 281.70 548,100 +10.93(+4.04%)
Mar 16, 2022 262.85 271.51 260.01 270.77 477,213 +11.54(+4.45%)
Mar 15, 2022 257.58 260.15 253.81 259.23 599,898 +3.72(+1.46%)
Mar 14, 2022 261.20 268.05 255.34 255.51 457,301 -4.03(-1.55%)
Mar 11, 2022 270.31 270.85 259.33 259.54 644,245 -7.03(-2.64%)
Mar 10, 2022 262.63 267.93 259.28 266.57 514,402 -1.92(-0.72%)
Mar 09, 2022 265.35 271.61 263.27 268.49 671,965 +11.83(+4.61%)
Mar 08, 2022 266.65 266.65 251.30 256.66 841,855 -9.81(-3.68%)
Mar 07, 2022 280.96 280.96 261.82 266.47 812,388 -11.53(-4.15%)
Mar 04, 2022 283.05 285.51 274.88 278.00 549,258 -6.15(-2.16%)
Mar 03, 2022 290.25 290.25 281.05 284.15 531,799 -2.84(-0.99%)
Mar 02, 2022 286.05 289.82 283.78 286.99 693,772 +2.55(+0.90%)
Mar 01, 2022 288.83 292.75 282.46 284.44 542,001 -6.72(-2.31%)
Feb 28, 2022 293.16 293.93 285.33 291.16 640,721 -5.00(-1.69%)
Feb 25, 2022 287.53 296.16 287.56 296.16 486,892 +6.13(+2.11%)
Feb 24, 2022 277.12 291.94 276.33 290.03 602,414 +6.46(+2.28%)
Feb 23, 2022 292.75 296.13 283.18 283.57 1,036,720 -6.01(-2.08%)
Feb 22, 2022 291.05 293.34 285.37 289.58 671,867 -4.03(-1.37%)
Feb 18, 2022 293.61 0 +1.98(+0.68%)
Feb 17, 2022 306.00 306.54 289.02 291.63 947,657 -13.65(-4.47%)
Feb 16, 2022 294.00 308.13 286.97 305.28 1,286,579 -7.35(-2.35%)
Feb 15, 2022 333.18 334.63 307.68 312.63 1,293,394 -14.81(-4.52%)
Feb 14, 2022 329.25 331.30 324.62 327.44 455,995 -3.52(-1.06%)
Feb 11, 2022 337.94 344.51 329.69 330.96 374,181 -8.64(-2.54%)
Feb 10, 2022 338.87 348.50 336.66 339.60 264,772 -7.36(-2.12%)
Feb 09, 2022 342.49 349.84 342.49 346.96 272,717 +9.91(+2.94%)
Feb 08, 2022 331.40 341.82 331.40 337.05 416,951 +2.28(+0.68%)
Feb 07, 2022 336.48 340.70 333.71 334.77 228,751 -0.88(-0.26%)
Feb 04, 2022 335.00 338.00 330.55 335.65 368,229 -1.40(-0.42%)
Feb 03, 2022 337.20 337.05 308,748 -6.03(-1.76%)
Feb 02, 2022 336.05 346.79 334.18 343.08 463,634 +7.59(+2.26%)
Feb 01, 2022 331.99 337.02 327.33 335.49 300,179 +5.73(+1.74%)
Jan 31, 2022 322.90 329.99 329.76 402,157 +8.03(+2.50%)
Jan 28, 2022 312.83 321.95 308.12 321.73 281,050 +9.49(+3.04%)
Jan 27, 2022 315.59 319.44 312.08 312.24 443,425 +1.36(+0.44%)
Jan 26, 2022 322.42 324.36 308.50 310.88 444,581 -6.97(-2.19%)
Jan 25, 2022 323.18 323.92 315.13 317.85 444,530 -12.24(-3.71%)
Jan 24, 2022 321.54 330.77 307.35 330.09 480,640 +5.43(+1.67%)
Jan 21, 2022 334.94 335.05 324.03 324.66 381,314 -7.44(-2.24%)
Jan 20, 2022 339.75 345.32 331.61 332.10 425,681 -4.58(-1.36%)
Jan 19, 2022 343.06 349.00 336.14 336.68 386,790 -3.55(-1.04%)
Jan 18, 2022 349.06 350.58 337.26 340.23 437,245 -14.78(-4.16%)
Jan 14, 2022 355.01 0 +3.16(+0.90%)
Jan 13, 2022 356.65 359.04 346.71 351.85 448,731 -8.01(-2.23%)
Jan 12, 2022 358.00 366.01 355.85 359.86 516,365 +1.91(+0.53%)
Jan 11, 2022 338.68 360.24 338.68 357.95 1,012,392 +23.84(+7.14%)
Jan 10, 2022 323.85 334.52 319.20 334.11 489,518 +5.43(+1.65%)
Jan 07, 2022 333.63 338.74 328.51 328.68 549,180 -5.26(-1.58%)
Jan 06, 2022 334.01 339.57 330.17 333.94 585,047 -1.38(-0.41%)
Jan 05, 2022 347.59 348.06 333.77 335.32 544,375 -12.45(-3.58%)
Jan 04, 2022 358.06 358.06 340.99 347.77 601,908 -14.34(-3.96%)
Jan 03, 2022 376.61 376.78 356.77 362.11 433,694 -14.67(-3.89%)
Dec 31, 2021 374.32 379.65 374.32 376.78 288,536 +0.90(+0.24%)
Dec 30, 2021 373.59 379.08 373.59 375.88 163,224 +2.46(+0.66%)
Dec 29, 2021 372.62 375.27 371.00 373.42 136,836 +1.46(+0.39%)
Dec 28, 2021 377.00 377.00 367.06 371.96 224,825 -3.38(-0.90%)
Dec 27, 2021 371.18 376.15 369.31 375.34 184,699 +6.14(+1.66%)
Dec 23, 2021 369.74 371.59 366.17 369.20 227,697 -0.36(-0.10%)
Dec 22, 2021 362.67 369.89 359.89 369.56 247,177 +8.53(+2.36%)
Dec 21, 2021 360.16 361.92 352.93 361.03 217,724 +2.87(+0.80%)
Dec 20, 2021 360.85 362.95 352.27 358.16 360,902 -4.79(-1.32%)
Dec 17, 2021 359.51 367.41 355.77 362.95 600,906 +2.07(+0.57%)
Dec 16, 2021 363.59 368.00 358.84 360.88 327,970 -2.04(-0.56%)
Dec 15, 2021 354.75 362.93 350.85 362.92 301,242 +9.36(+2.65%)
Dec 14, 2021 357.22 358.11 347.74 353.56 402,093 -7.47(-2.07%)
Dec 13, 2021 358.43 365.47 357.12 361.03 321,714 +3.29(+0.92%)
Dec 10, 2021 356.71 365.05 356.46 357.74 251,899 +0.69(+0.19%)
Dec 09, 2021 366.05 369.25 356.50 357.05 420,690 -8.91(-2.43%)
Dec 08, 2021 367.15 371.05 363.18 365.96 297,928 -0.79(-0.22%)
Dec 07, 2021 357.53 367.60 356.99 366.75 317,275 +15.37(+4.37%)
Dec 06, 2021 357.32 358.09 348.00 351.38 381,146 -6.00(-1.68%)
Dec 03, 2021 368.32 368.65 353.36 357.38 314,873 -8.58(-2.34%)
Dec 02, 2021 360.00 370.80 356.34 365.96 363,629 +4.81(+1.33%)
Dec 01, 2021 365.71 373.31 359.31 361.15 485,805 -4.72(-1.29%)
Nov 30, 2021 375.97 378.62 365.06 365.87 411,085 -9.44(-2.52%)
Nov 29, 2021 378.35 381.12 374.34 375.31 211,610 +0.03(+0.01%)
Nov 26, 2021 379.43 385.11 374.13 375.28 192,276 -2.23(-0.59%)
Nov 24, 2021 367.33 377.84 362.79 377.51 383,042 +7.53(+2.04%)
Nov 23, 2021 370.83 374.28 365.57 369.98 394,741 -4.87(-1.30%)
Nov 22, 2021 379.41 379.41 370.01 374.85 382,971 -5.03(-1.32%)
Nov 19, 2021 389.98 396.14 378.14 379.88 519,425 -7.63(-1.97%)
Nov 18, 2021 394.34 388.82 387.02 387.51 339,034 -5.59(-1.42%)
Nov 17, 2021 395.00 395.48 387.75 393.10 380,174 -1.61(-0.41%)
Nov 16, 2021 385.66 397.77 383.93 394.71 293,344 +10.17(+2.64%)
Nov 15, 2021 384.45 390.70 383.42 384.54 335,162 -1.37(-0.36%)
Nov 12, 2021 391.75 393.51 382.33 385.91 242,827 -4.15(-1.06%)
Nov 11, 2021 390.24 392.71 386.60 390.06 481,556 +2.46(+0.63%)
Nov 10, 2021 381.57 387.60 472,252 +4.15(+1.08%)
Nov 09, 2021 375.99 384.33 371.31 383.45 526,869 +9.59(+2.57%)
Nov 08, 2021 376.52 378.54 367.37 373.86 300,967 -1.37(-0.37%)
Nov 05, 2021 375.93 377.86 360.95 375.23 688,955 -4.01(-1.06%)
Nov 04, 2021 386.01 387.84 373.79 379.24 661,023 -8.57(-2.21%)
Nov 03, 2021 409.79 409.79 376.26 387.81 1,736,433 -44.14(-10.22%)
Nov 02, 2021 440.28 441.91 430.56 431.95 429,369 -8.32(-1.89%)
Nov 01, 2021 447.63 448.68 440.16 440.27 245,202 -8.41(-1.87%)
Oct 29, 2021 437.73 449.34 435.98 448.68 289,051 +9.90(+2.26%)
Oct 28, 2021 433.16 439.37 430.89 438.78 191,728 +8.71(+2.03%)
Oct 27, 2021 429.84 435.00 426.40 430.07 380,438 +0.24(+0.06%)
Oct 26, 2021 426.97 431.45 429.83 257,708 +6.01(+1.42%)
Oct 25, 2021 421.00 424.69 417.88 423.82 231,341 +3.21(+0.76%)
Oct 22, 2021 415.52 421.78 415.03 420.61 228,594 +3.40(+0.81%)
Oct 21, 2021 421.43 421.55 415.56 417.21 278,332 -4.22(-1.00%)
Oct 20, 2021 416.25 423.59 413.92 421.43 188,325 +8.91(+2.16%)
Oct 19, 2021 414.90 420.03 411.54 412.52 272,824 -1.49(-0.36%)
Oct 18, 2021 402.64 414.56 401.36 414.01 248,218 +10.47(+2.59%)
Oct 15, 2021 407.18 409.53 403.53 403.54 271,403 -2.30(-0.57%)
Oct 14, 2021 405.25 410.31 405.16 405.84 311,560 +3.01(+0.75%)
Oct 13, 2021 411.77 412.09 401.82 402.83 294,990 -5.20(-1.27%)
Oct 12, 2021 410.50 413.72 405.38 408.03 207,649 +0.27(+0.07%)
Oct 11, 2021 406.24 411.08 404.97 407.76 187,135 -1.40(-0.34%)
Oct 08, 2021 417.48 417.49 407.76 409.16 228,794 -7.41(-1.78%)
Oct 07, 2021 411.62 423.61 411.62 416.57 355,071 +8.75(+2.15%)
Oct 06, 2021 398.73 408.87 397.05 407.82 543,770 +6.46(+1.61%)
Oct 05, 2021 402.15 405.88 397.04 401.36 572,248 +2.90(+0.73%)
Oct 04, 2021 412.98 412.99 397.00 398.46 645,615 -18.23(-4.37%)
Oct 01, 2021 412.61 418.90 401.01 416.69 390,092 +4.02(+0.97%)
Sep 30, 2021 423.08 430.53 412.25 412.67 392,686 -10.42(-2.46%)
Sep 29, 2021 422.37 425.42 418.64 423.09 276,120 +5.38(+1.29%)
Sep 28, 2021 426.28 427.48 412.66 417.71 443,021 -14.76(-3.41%)
Sep 27, 2021 455.20 455.60 426.58 432.47 646,910 -25.83(-5.64%)
Sep 24, 2021 453.23 460.21 453.04 458.30 307,471 +3.26(+0.72%)
Sep 23, 2021 448.90 458.27 448.21 455.04 277,143 +8.70(+1.95%)
Sep 22, 2021 440.00 448.91 436.84 446.34 292,378 +6.39(+1.45%)
Sep 21, 2021 436.12 442.50 434.00 439.95 468,087 +6.90(+1.59%)
Sep 20, 2021 432.13 440.78 429.20 433.05 422,309 -7.40(-1.68%)
Sep 17, 2021 435.59 441.83 432.56 440.45 1,308,105 +3.26(+0.75%)
Sep 16, 2021 439.82 441.52 435.49 437.19 434,034 -2.60(-0.59%)
Sep 15, 2021 435.42 440.67 432.32 439.79 550,547 +3.55(+0.81%)
Sep 14, 2021 433.85 441.43 433.85 436.24 459,112 +5.02(+1.16%)
Sep 13, 2021 442.73 443.87 423.97 431.22 409,422 -9.78(-2.22%)
Sep 10, 2021 444.66 446.94 440.86 441.00 598,075 -2.00(-0.45%)
Sep 09, 2021 446.24 447.38 441.29 443.00 320,482 -2.50(-0.56%)
Sep 08, 2021 448.55 450.84 444.21 445.50 341,672 -3.67(-0.82%)
Sep 07, 2021 447.52 450.04 441.91 449.17 256,773 -0.38(-0.08%)
Sep 03, 2021 449.01 450.67 444.79 449.55 223,664 +0.51(+0.11%)
Sep 02, 2021 445.34 450.39 444.74 449.04 251,164 +5.25(+1.18%)
Sep 01, 2021 442.98 445.30 440.89 443.79 269,751 -0.07(-0.02%)
Aug 31, 2021 445.87 447.08 441.23 443.86 348,581 -0.82(-0.18%)
Aug 30, 2021 436.75 445.19 436.75 444.68 185,213 +7.93(+1.82%)
Aug 27, 2021 440.22 443.56 436.05 436.75 223,666 -0.90(-0.21%)
Aug 26, 2021 432.89 439.38 431.20 437.65 218,397 +4.76(+1.10%)
Aug 25, 2021 427.68 433.38 424.63 432.89 182,341 +5.38(+1.26%)
Aug 24, 2021 426.00 429.39 423.34 427.51 217,414 +1.70(+0.40%)
Aug 23, 2021 427.19 431.29 425.19 425.81 234,111 +1.06(+0.25%)
Aug 20, 2021 421.27 425.51 420.55 424.75 210,625 +4.42(+1.05%)
Aug 19, 2021 412.98 424.24 410.19 420.33 183,214 +4.25(+1.02%)
Aug 18, 2021 416.82 423.63 415.80 416.08 183,254 -1.37(-0.33%)
Aug 17, 2021 416.12 417.96 411.28 417.45 201,925 +1.42(+0.34%)
Aug 16, 2021 411.23 416.74 408.46 416.03 167,280 +4.81(+1.17%)
Aug 13, 2021 407.55 411.53 406.88 411.22 184,596 +3.44(+0.84%)
Aug 12, 2021 399.17 408.27 399.17 407.78 173,470 +8.52(+2.13%)
Aug 11, 2021 411.93 411.93 396.99 399.26 307,411 -8.03(-1.97%)
Aug 10, 2021 409.19 411.03 405.53 407.29 184,843 -2.12(-0.52%)
Aug 09, 2021 408.79 411.60 405.04 409.41 236,656 +1.00(+0.24%)
Aug 06, 2021 409.22 411.09 400.15 408.41 307,162 -1.56(-0.38%)
Aug 05, 2021 418.66 418.66 405.21 409.97 447,972 -6.34(-1.52%)
Aug 04, 2021 410.24 420.25 406.09 416.31 463,223 +5.07(+1.23%)
Aug 03, 2021 406.40 412.05 404.31 411.24 352,584 +5.64(+1.39%)
Aug 02, 2021 408.71 410.52 401.63 405.60 408,693 -1.32(-0.32%)
Jul 30, 2021 405.18 410.14 405.14 406.92 405,603 +1.40(+0.35%)
Jul 29, 2021 400.59 407.66 400.59 405.52 225,470 +5.90(+1.48%)
Jul 28, 2021 392.07 401.90 392.00 399.62 234,730 +6.87(+1.75%)
Jul 27, 2021 391.94 393.87 389.13 392.75 316,262 -0.52(-0.13%)
Jul 26, 2021 395.61 397.51 391.03 393.27 206,751 -3.05(-0.77%)
Jul 23, 2021 394.41 397.61 393.40 396.32 237,757 +3.07(+0.78%)
Jul 22, 2021 387.04 393.78 387.04 393.25 218,300 +7.48(+1.94%)
Jul 21, 2021 385.03 386.08 375.36 385.77 208,364 +0.29(+0.08%)
Jul 20, 2021 379.97 386.45 379.88 385.48 396,138 +7.18(+1.90%)
Jul 19, 2021 379.95 384.88 377.31 378.30 337,186 -6.19(-1.61%)
Jul 16, 2021 382.88 384.93 378.52 384.49 238,409 +2.34(+0.61%)
Jul 15, 2021 381.21 383.57 378.88 382.15 214,814 -0.14(-0.04%)
Jul 14, 2021 383.12 384.16 380.33 382.29 203,409 -0.80(-0.21%)
Jul 13, 2021 382.93 385.52 380.27 383.09 205,397 -1.04(-0.27%)
Jul 12, 2021 385.00 386.57 382.47 384.13 210,691 -0.76(-0.20%)
Jul 09, 2021 381.02 384.92 379.58 384.89 223,915 +5.69(+1.50%)
Jul 08, 2021 377.23 382.92 374.74 379.20 227,644 -3.98(-1.04%)
Jul 07, 2021 378.98 384.30 374.43 383.18 304,466 +5.73(+1.52%)
Jul 06, 2021 374.99 378.99 372.52 377.45 282,783 +3.23(+0.86%)
Jul 02, 2021 373.32 374.79 370.80 374.22 240,099 +1.58(+0.42%)
Jul 01, 2021 369.62 373.28 368.43 372.64 320,422 +2.72(+0.74%)
Jun 30, 2021 371.63 372.51 367.87 369.92 292,048 -1.73(-0.47%)
Jun 29, 2021 367.00 371.81 364.87 371.65 317,974 +5.59(+1.53%)
Jun 28, 2021 369.46 369.95 364.81 366.06 283,308 -1.84(-0.50%)
Jun 25, 2021 366.78 369.60 366.78 367.90 355,120 +1.12(+0.31%)
Jun 24, 2021 369.47 370.57 366.22 366.78 308,164 -0.17(-0.05%)
Jun 23, 2021 364.00 368.14 363.28 366.95 368,397 +2.95(+0.81%)
Jun 22, 2021 359.58 364.65 358.35 364.00 286,337 +3.41(+0.95%)
Jun 21, 2021 356.29 361.68 353.61 360.59 309,728 +6.89(+1.95%)
Jun 18, 2021 354.43 357.79 353.13 353.70 1,262,609 -4.08(-1.14%)
Jun 17, 2021 351.37 359.56 350.39 357.78 403,854 +4.86(+1.38%)
Jun 16, 2021 355.00 355.62 350.21 352.92 327,749 -1.44(-0.41%)
Jun 15, 2021 355.47 356.35 353.04 354.36 290,218 -0.97(-0.27%)
Jun 14, 2021 351.89 355.69 351.89 355.33 269,559 +3.24(+0.92%)
Jun 11, 2021 354.83 354.83 350.17 352.09 302,193 -2.69(-0.76%)
Jun 10, 2021 347.51 354.89 347.14 354.78 390,863 +8.87(+2.56%)
Jun 09, 2021 345.00 347.09 342.68 345.91 297,989 +2.89(+0.84%)
Jun 08, 2021 342.22 343.94 339.91 343.02 293,520 +2.78(+0.82%)
Jun 07, 2021 337.17 341.58 337.13 340.24 358,648 +3.40(+1.01%)
Jun 04, 2021 334.28 337.55 333.95 336.84 367,316 +5.14(+1.55%)
Jun 03, 2021 327.92 333.18 324.94 331.70 520,024 +2.18(+0.66%)
Jun 02, 2021 331.58 333.21 328.50 329.52 487,265 -3.38(-1.02%)
Jun 01, 2021 338.79 338.79 328.28 332.90 690,961 -5.09(-1.51%)
May 28, 2021 333.82 339.76 333.01 337.99 579,419 +5.79(+1.74%)
May 27, 2021 326.19 339.34 325.27 332.20 2,994,431 +7.69(+2.37%)
May 26, 2021 331.15 333.81 323.07 324.51 546,966 -5.01(-1.52%)
May 25, 2021 333.56 335.81 328.50 329.52 577,635 -1.65(-0.50%)
May 24, 2021 329.72 334.35 327.69 331.17 511,875 +3.94(+1.20%)
May 21, 2021 327.57 333.29 327.01 327.23 733,029 +0.53(+0.16%)
May 20, 2021 321.53 329.85 319.74 326.70 502,849 +7.70(+2.41%)
May 19, 2021 315.30 319.54 313.10 319.00 420,931 -0.70(-0.22%)
May 18, 2021 322.20 323.13 318.65 319.70 519,674 -3.01(-0.93%)
May 17, 2021 329.46 330.69 320.98 322.71 814,489 -6.36(-1.93%)
May 14, 2021 322.61 332.15 322.05 329.07 799,345 +8.06(+2.51%)
May 13, 2021 318.99 324.40 315.51 321.01 10,667,361 +4.25(+1.34%)
May 12, 2021 318.12 331.99 315.42 316.76 745,716 -3.74(-1.17%)
May 11, 2021 323.29 324.08 316.17 320.50 985,184 -12.38(-3.72%)
May 10, 2021 342.11 342.11 331.14 332.88 587,241 -9.67(-2.82%)
May 07, 2021 337.46 346.51 335.43 342.55 320,495 +5.71(+1.70%)
May 06, 2021 342.40 343.29 333.31 336.84 531,041 -8.37(-2.42%)
May 05, 2021 343.18 349.13 334.00 345.21 669,074 +6.25(+1.84%)
May 04, 2021 330.00 343.47 328.95 338.96 652,947 +7.01(+2.11%)
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.