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

Charles River Laboratories Intl (NY: CRL )

228.95 -3.15 (-1.36%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 249.86 249.86 249.86 198,002 +1.27(+0.51%)
Dec 30, 2020 250.47 253.13 246.83 248.59 198,002 -0.05(-0.02%)
Dec 29, 2020 249.10 250.19 243.87 248.64 160,736 +1.47(+0.59%)
Dec 28, 2020 254.94 254.94 246.45 247.17 248,999 -4.54(-1.80%)
Dec 24, 2020 251.79 252.78 250.07 251.71 150,700 -0.09(-0.04%)
Dec 23, 2020 253.70 254.25 249.29 251.80 277,115 -0.82(-0.32%)
Dec 22, 2020 250.72 254.28 246.81 252.62 215,956 +1.90(+0.76%)
Dec 21, 2020 245.01 250.74 240.16 250.72 397,304 +1.75(+0.70%)
Dec 18, 2020 249.89 250.58 246.62 248.97 717,800 +1.91(+0.77%)
Dec 17, 2020 242.03 247.23 241.48 247.06 263,956 +6.90(+2.87%)
Dec 16, 2020 242.18 242.43 237.30 240.16 278,723 -2.92(-1.20%)
Dec 15, 2020 242.27 243.12 238.14 243.08 320,793 +3.01(+1.25%)
Dec 14, 2020 237.27 242.34 237.27 240.07 253,722 +3.80(+1.61%)
Dec 11, 2020 239.35 239.53 233.78 236.27 294,900 -3.50(-1.46%)
Dec 10, 2020 239.50 243.10 238.16 239.77 260,954 -0.57(-0.24%)
Dec 09, 2020 241.63 242.57 239.00 240.34 341,965 -1.75(-0.72%)
Dec 08, 2020 237.41 242.79 235.01 242.09 306,667 +5.72(+2.42%)
Dec 07, 2020 238.07 240.29 235.90 236.37 208,258 -1.05(-0.44%)
Dec 04, 2020 235.26 238.45 234.11 237.42 215,200 +2.43(+1.03%)
Dec 03, 2020 235.09 238.78 234.54 234.99 203,751 -0.47(-0.20%)
Dec 02, 2020 236.07 236.86 232.82 235.46 198,715 -1.80(-0.76%)
Dec 01, 2020 236.65 238.17 234.23 237.26 224,889 +2.74(+1.17%)
Nov 30, 2020 232.19 236.17 230.48 234.52 316,380 +4.36(+1.89%)
Nov 27, 2020 226.35 230.16 226.07 230.16 73,000 +3.81(+1.68%)
Nov 25, 2020 225.25 226.85 224.52 226.35 188,900 +1.67(+0.74%)
Nov 24, 2020 232.09 232.28 224.06 224.68 265,374 -7.33(-3.16%)
Nov 23, 2020 232.67 233.95 230.50 232.01 220,668 -0.53(-0.23%)
Nov 20, 2020 232.81 235.74 231.44 232.54 288,000 -0.92(-0.39%)
Nov 19, 2020 234.47 235.88 232.60 233.46 190,291 -0.65(-0.28%)
Nov 18, 2020 236.50 237.29 233.83 234.11 208,323 -1.87(-0.79%)
Nov 17, 2020 237.39 237.80 233.20 235.98 209,443 -2.02(-0.85%)
Nov 16, 2020 238.18 242.00 236.73 238.00 260,630 -1.01(-0.42%)
Nov 13, 2020 238.42 240.16 234.31 239.01 264,600 +1.55(+0.65%)
Nov 12, 2020 236.58 238.15 235.56 237.46 386,735 +1.80(+0.76%)
Nov 11, 2020 231.97 235.86 230.92 235.66 314,871 +6.92(+3.03%)
Nov 10, 2020 236.00 236.00 224.31 228.74 437,959 -8.52(-3.59%)
Nov 09, 2020 256.83 257.88 235.97 237.26 523,954 -13.40(-5.35%)
Nov 06, 2020 252.00 252.69 248.77 250.66 208,400 -0.92(-0.37%)
Nov 05, 2020 253.79 254.45 249.80 251.58 370,399 +2.31(+0.93%)
Nov 04, 2020 240.50 252.12 240.50 249.27 680,384 +11.82(+4.98%)
Nov 03, 2020 234.99 238.42 234.00 237.45 252,173 +4.63(+1.99%)
Nov 02, 2020 230.56 234.98 230.56 232.82 474,751 +5.12(+2.25%)
Oct 30, 2020 228.80 229.74 220.87 227.70 488,700 -1.24(-0.54%)
Oct 29, 2020 221.20 234.71 219.79 228.94 578,505 +6.94(+3.13%)
Oct 28, 2020 225.00 225.25 221.90 222.00 338,400 -7.26(-3.17%)
Oct 27, 2020 231.04 234.19 228.75 229.26 471,664 -0.92(-0.40%)
Oct 26, 2020 229.98 232.03 227.40 230.18 142,659 -2.63(-1.13%)
Oct 23, 2020 234.28 235.60 230.19 232.81 245,200 -1.12(-0.48%)
Oct 22, 2020 229.49 234.80 229.49 233.93 316,484 +4.84(+2.11%)
Oct 21, 2020 234.90 235.12 228.94 229.09 286,628 -4.44(-1.90%)
Oct 20, 2020 234.42 238.51 233.41 233.53 314,341 +0.40(+0.17%)
Oct 19, 2020 241.20 242.79 232.56 233.13 534,916 -7.16(-2.98%)
Oct 16, 2020 244.39 246.03 239.93 240.29 540,900 -1.86(-0.77%)
Oct 15, 2020 241.79 245.95 240.90 242.15 281,809 -2.49(-1.02%)
Oct 14, 2020 246.21 250.29 244.29 244.64 331,114 -0.34(-0.14%)
Oct 13, 2020 242.23 245.93 241.80 244.98 295,808 +1.71(+0.70%)
Oct 12, 2020 244.99 244.99 241.16 243.27 391,845 +0.70(+0.29%)
Oct 09, 2020 238.98 243.46 238.36 242.57 391,500 +6.08(+2.57%)
Oct 08, 2020 238.40 238.63 235.14 236.49 218,349 -0.86(-0.36%)
Oct 07, 2020 236.05 237.73 235.39 237.35 302,341 +3.97(+1.70%)
Oct 06, 2020 235.67 236.35 231.55 233.38 271,228 -1.59(-0.68%)
Oct 05, 2020 232.07 235.99 231.95 234.97 211,743 +6.10(+2.67%)
Oct 02, 2020 226.87 231.97 226.62 228.87 231,000 -1.59(-0.69%)
Oct 01, 2020 228.02 230.64 227.15 230.46 414,386 +4.01(+1.77%)
Sep 30, 2020 222.08 227.44 221.55 226.45 231,579 +3.52(+1.58%)
Sep 29, 2020 224.19 225.92 222.53 222.93 401,047 -0.49(-0.22%)
Sep 28, 2020 219.54 224.30 219.09 223.42 228,807 +6.65(+3.07%)
Sep 25, 2020 210.89 217.58 209.59 216.77 180,000 +4.94(+2.33%)
Sep 24, 2020 210.86 212.47 205.97 211.83 251,209 -0.72(-0.34%)
Sep 23, 2020 216.81 218.80 212.16 212.55 246,542 -4.78(-2.20%)
Sep 22, 2020 218.17 218.78 213.69 217.33 275,037 -0.60(-0.28%)
Sep 21, 2020 214.44 218.43 210.04 217.93 353,448 -1.68(-0.76%)
Sep 18, 2020 219.99 220.48 216.30 219.61 653,300 +1.46(+0.67%)
Sep 17, 2020 219.40 221.17 215.60 218.15 459,091 -3.83(-1.73%)
Sep 16, 2020 226.50 226.71 219.64 221.98 319,406 -3.32(-1.47%)
Sep 15, 2020 221.96 228.86 221.89 225.30 392,115 +5.29(+2.40%)
Sep 14, 2020 220.33 221.38 218.20 220.01 271,352 +2.50(+1.15%)
Sep 11, 2020 216.39 220.00 215.05 217.51 312,200 +2.55(+1.19%)
Sep 10, 2020 216.28 218.67 214.20 214.96 480,533 +5.07(+2.42%)
Sep 09, 2020 206.44 211.20 205.40 209.89 293,198 +6.94(+3.42%)
Sep 08, 2020 202.45 206.96 199.59 202.95 287,170 -1.69(-0.83%)
Sep 04, 2020 209.29 210.12 197.33 204.64 440,400 -3.27(-1.57%)
Sep 03, 2020 219.00 219.88 204.42 207.91 456,447 -11.59(-5.28%)
Sep 02, 2020 216.48 220.49 214.32 219.50 206,645 +3.45(+1.60%)
Sep 01, 2020 219.40 219.40 215.87 216.05 371,063 -2.90(-1.32%)
Aug 31, 2020 218.27 220.74 215.96 218.95 215,174 +1.49(+0.69%)
Aug 28, 2020 216.66 218.24 216.20 217.46 143,300 +0.31(+0.14%)
Aug 27, 2020 217.76 218.39 214.72 217.15 317,808 -1.45(-0.66%)
Aug 26, 2020 218.11 218.98 215.15 218.60 227,179 +1.54(+0.71%)
Aug 25, 2020 215.13 217.36 213.71 217.06 250,422 +1.65(+0.77%)
Aug 24, 2020 218.41 218.98 215.12 215.41 220,248 -0.96(-0.44%)
Aug 21, 2020 214.43 216.63 212.95 216.37 211,200 +1.66(+0.77%)
Aug 20, 2020 213.51 216.60 213.51 214.71 185,232 -0.39(-0.18%)
Aug 19, 2020 217.83 218.37 214.57 215.10 261,782 -2.05(-0.94%)
Aug 18, 2020 218.82 219.25 216.11 217.15 266,726 -1.30(-0.60%)
Aug 17, 2020 215.97 219.58 215.97 218.45 182,683 +3.96(+1.85%)
Aug 14, 2020 215.68 217.69 212.84 214.49 152,500 -2.87(-1.32%)
Aug 13, 2020 218.11 219.91 215.94 217.36 259,348 -2.29(-1.04%)
Aug 12, 2020 211.54 220.54 211.22 219.65 340,807 +9.41(+4.48%)
Aug 11, 2020 218.88 220.62 210.09 210.24 594,271 -8.52(-3.89%)
Aug 10, 2020 221.93 221.97 216.30 218.76 485,300 -2.84(-1.28%)
Aug 07, 2020 217.30 221.64 215.71 221.60 504,000 +3.80(+1.74%)
Aug 06, 2020 219.18 220.00 213.18 217.80 425,994 -0.17(-0.08%)
Aug 05, 2020 206.68 220.01 204.56 217.97 713,262 +14.05(+6.89%)
Aug 04, 2020 207.17 207.17 201.98 203.92 324,046 -3.65(-1.76%)
Aug 03, 2020 201.80 208.44 201.00 207.57 401,736 +8.58(+4.31%)
Jul 31, 2020 201.31 202.24 195.48 198.99 285,900 -2.32(-1.15%)
Jul 30, 2020 197.09 203.26 197.09 201.31 312,458 +1.73(+0.87%)
Jul 29, 2020 198.75 201.11 198.25 199.58 271,479 +2.21(+1.12%)
Jul 28, 2020 198.93 200.61 197.19 197.37 166,480 -2.56(-1.28%)
Jul 27, 2020 194.20 200.44 193.44 199.93 238,221 +7.10(+3.68%)
Jul 24, 2020 196.62 197.00 192.13 192.83 255,900 -5.37(-2.71%)
Jul 23, 2020 198.78 202.95 197.02 198.20 312,366 +0.04(+0.02%)
Jul 22, 2020 197.78 200.66 196.66 198.16 255,651 +0.14(+0.07%)
Jul 21, 2020 199.20 201.07 197.75 198.02 319,845 +0.08(+0.04%)
Jul 20, 2020 196.50 198.80 195.29 197.94 341,007 +1.68(+0.86%)
Jul 17, 2020 192.60 197.47 192.37 196.26 363,100 +5.56(+2.92%)
Jul 16, 2020 193.03 193.20 190.02 190.70 383,747 -2.75(-1.42%)
Jul 15, 2020 190.00 195.15 189.44 193.45 684,240 +6.00(+3.20%)
Jul 14, 2020 179.61 188.24 179.57 187.45 378,159 +6.94(+3.84%)
Jul 13, 2020 182.72 186.06 180.17 180.51 429,938 -0.74(-0.41%)
Jul 10, 2020 185.01 185.04 180.56 181.25 233,500 -3.88(-2.10%)
Jul 09, 2020 184.95 186.69 181.35 185.13 249,565 +0.04(+0.02%)
Jul 08, 2020 182.44 186.64 182.44 185.09 310,013 +3.68(+2.03%)
Jul 07, 2020 180.59 183.70 178.75 181.41 391,855 -0.39(-0.21%)
Jul 06, 2020 179.16 182.00 177.58 181.80 435,326 +4.88(+2.76%)
Jul 02, 2020 177.00 177.70 174.82 176.92 583,100 +1.36(+0.77%)
Jul 01, 2020 177.70 178.60 175.00 175.56 336,748 +1.21(+0.69%)
Jun 30, 2020 169.92 175.03 169.10 174.35 605,495 +5.35(+3.17%)
Jun 29, 2020 170.41 171.59 167.55 169.00 291,869 -0.98(-0.58%)
Jun 26, 2020 173.31 174.46 168.55 169.98 470,600 -3.62(-2.09%)
Jun 25, 2020 170.30 173.95 167.65 173.60 535,790 +2.96(+1.73%)
Jun 24, 2020 174.46 175.05 165.76 170.64 453,323 -4.37(-2.50%)
Jun 23, 2020 177.35 177.35 174.34 175.01 338,608 +0.02(+0.01%)
Jun 22, 2020 177.19 177.20 173.86 174.99 442,708 -2.20(-1.24%)
Jun 19, 2020 180.31 181.44 177.07 177.19 426,800 -1.37(-0.77%)
Jun 18, 2020 176.75 179.36 176.75 178.56 260,663 +0.41(+0.23%)
Jun 17, 2020 181.91 181.91 177.47 178.15 275,292 -2.16(-1.20%)
Jun 16, 2020 184.24 185.89 179.50 180.31 432,832 +0.57(+0.32%)
Jun 15, 2020 176.15 180.53 174.81 179.74 285,961 +0.14(+0.08%)
Jun 12, 2020 179.09 180.74 174.50 179.60 530,000 +5.12(+2.93%)
Jun 11, 2020 177.67 177.97 173.30 174.48 525,269 -7.23(-3.98%)
Jun 10, 2020 181.38 183.20 180.17 181.71 404,113 +1.38(+0.77%)
Jun 09, 2020 184.00 185.11 179.02 180.33 307,741 -4.71(-2.55%)
Jun 08, 2020 177.26 185.35 177.26 185.04 462,098 +6.61(+3.70%)
Jun 05, 2020 186.58 188.09 177.45 178.43 499,800 -5.00(-2.73%)
Jun 04, 2020 188.26 189.81 181.76 183.43 492,033 -6.29(-3.32%)
Jun 03, 2020 184.90 189.85 184.90 189.72 762,282 +6.37(+3.47%)
Jun 02, 2020 180.74 183.54 178.51 183.35 251,482 +3.53(+1.96%)
Jun 01, 2020 179.00 181.71 177.00 179.82 336,975 +0.16(+0.09%)
May 29, 2020 176.21 179.98 174.05 179.66 451,300 +3.53(+2.00%)
May 28, 2020 175.37 176.17 172.47 176.13 320,304 +1.55(+0.89%)
May 27, 2020 173.38 174.74 165.10 174.58 407,217 +3.20(+1.87%)
May 26, 2020 178.10 178.10 170.70 171.38 343,177 -2.23(-1.28%)
May 22, 2020 174.43 175.43 172.37 173.61 255,800 -1.62(-0.92%)
May 21, 2020 175.90 176.56 173.34 175.23 335,954 -0.63(-0.36%)
May 20, 2020 172.78 176.38 171.74 175.86 326,230 +5.98(+3.52%)
May 19, 2020 170.91 173.42 169.87 169.88 265,629 -1.90(-1.11%)
May 18, 2020 173.47 176.60 171.19 171.78 357,924 +1.97(+1.16%)
May 15, 2020 162.77 169.93 161.88 169.81 470,900 +6.81(+4.18%)
May 14, 2020 158.51 163.51 157.39 163.00 309,275 +2.11(+1.31%)
May 13, 2020 165.41 165.91 159.24 160.89 497,854 -0.07(-0.04%)
May 12, 2020 164.39 166.70 160.57 160.96 458,434 -3.28(-2.00%)
May 11, 2020 157.70 164.78 157.52 164.24 396,822 +4.68(+2.93%)
May 08, 2020 160.00 160.15 157.10 159.56 433,600 +3.00(+1.92%)
May 07, 2020 144.33 157.28 144.33 156.56 774,611 +12.90(+8.98%)
May 06, 2020 141.94 144.54 140.55 143.66 262,052 +2.62(+1.86%)
May 05, 2020 140.47 143.07 139.76 141.04 258,265 +2.69(+1.94%)
May 04, 2020 137.43 139.12 136.00 138.35 275,164 -0.24(-0.17%)
May 01, 2020 141.51 141.56 137.41 138.59 355,500 -6.08(-4.20%)
Apr 30, 2020 144.84 146.31 142.59 144.67 279,359 -1.29(-0.88%)
Apr 29, 2020 143.55 147.21 141.43 145.96 241,481 +6.01(+4.29%)
Apr 28, 2020 141.94 142.44 136.81 139.95 272,957 -0.28(-0.20%)
Apr 27, 2020 138.48 141.63 136.67 140.23 260,015 +3.28(+2.40%)
Apr 24, 2020 136.46 137.52 133.57 136.95 252,500 +1.50(+1.11%)
Apr 23, 2020 138.68 142.04 135.31 135.45 312,819 -1.67(-1.22%)
Apr 22, 2020 138.25 138.44 135.53 137.12 266,752 +2.06(+1.53%)
Apr 21, 2020 135.30 137.93 133.88 135.06 577,788 -9.20(-6.38%)
Apr 20, 2020 142.50 147.10 142.50 144.26 301,557 -0.72(-0.50%)
Apr 17, 2020 143.98 147.47 142.45 144.98 399,900 +5.42(+3.88%)
Apr 16, 2020 140.64 141.52 136.51 139.56 298,801 +0.13(+0.09%)
Apr 15, 2020 138.72 141.51 136.97 139.43 285,251 -3.16(-2.22%)
Apr 14, 2020 142.77 143.97 141.01 142.59 252,457 +2.98(+2.13%)
Apr 13, 2020 138.08 140.81 135.32 139.61 416,502 +0.65(+0.47%)
Apr 09, 2020 144.71 147.06 137.52 138.96 462,700 -2.47(-1.75%)
Apr 08, 2020 135.66 142.49 133.69 141.43 620,246 +8.10(+6.08%)
Apr 07, 2020 137.83 137.92 132.42 133.33 376,031 +0.52(+0.39%)
Apr 06, 2020 125.84 132.99 125.46 132.81 645,118 +13.97(+11.76%)
Apr 03, 2020 121.11 122.63 117.93 118.84 687,700 -2.74(-2.25%)
Apr 02, 2020 118.01 122.76 116.42 121.58 568,871 +1.97(+1.65%)
Apr 01, 2020 121.01 123.44 117.21 119.61 378,159 -6.60(-5.23%)
Mar 31, 2020 131.89 131.89 124.36 126.21 450,066 -3.78(-2.91%)
Mar 30, 2020 126.23 132.00 124.14 129.99 497,680 +3.76(+2.98%)
Mar 27, 2020 130.00 130.00 121.39 126.23 538,200 -3.78(-2.91%)
Mar 26, 2020 121.03 130.23 121.03 130.01 523,027 +10.66(+8.93%)
Mar 25, 2020 109.67 122.36 108.96 119.35 669,225 +9.23(+8.38%)
Mar 24, 2020 105.50 111.97 105.50 110.12 438,866 +9.62(+9.57%)
Mar 23, 2020 104.07 104.53 97.23 100.50 647,068 -5.28(-4.99%)
Mar 20, 2020 111.97 113.50 103.03 105.78 650,800 -2.98(-2.74%)
Mar 19, 2020 98.01 110.59 95.58 108.76 594,058 +9.86(+9.97%)
Mar 18, 2020 103.37 109.05 97.58 98.90 1,138,824 -13.10(-11.70%)
Mar 17, 2020 106.10 119.04 99.73 112.00 1,057,625 +7.34(+7.01%)
Mar 16, 2020 119.68 119.68 103.72 104.66 675,087 -24.27(-18.82%)
Mar 13, 2020 130.83 132.06 117.84 128.93 622,400 +4.83(+3.89%)
Mar 12, 2020 127.85 132.56 118.90 124.10 1,128,228 -12.50(-9.15%)
Mar 11, 2020 143.43 143.50 135.58 136.60 564,351 -10.73(-7.28%)
Mar 10, 2020 146.92 149.15 142.10 147.33 614,025 +4.52(+3.17%)
Mar 09, 2020 148.43 148.43 140.00 142.81 554,072 -12.28(-7.92%)
Mar 06, 2020 157.29 158.35 150.97 155.09 482,200 -6.54(-4.05%)
Mar 05, 2020 164.65 165.24 160.48 161.63 370,620 -6.37(-3.79%)
Mar 04, 2020 164.90 168.24 163.59 168.00 484,844 +6.49(+4.02%)
Mar 03, 2020 165.05 167.94 159.76 161.51 373,750 -2.79(-1.70%)
Mar 02, 2020 156.79 164.48 154.19 164.30 790,428 +8.73(+5.61%)
Feb 28, 2020 153.25 157.01 152.55 155.57 773,000 -2.82(-1.78%)
Feb 27, 2020 158.25 164.00 154.48 158.39 673,872 -2.66(-1.65%)
Feb 26, 2020 162.59 164.87 159.88 161.05 412,933 -1.41(-0.87%)
Feb 25, 2020 167.98 168.52 161.04 162.46 606,518 -5.05(-3.01%)
Feb 24, 2020 167.83 168.79 166.03 167.51 412,737 -6.13(-3.53%)
Feb 21, 2020 174.77 174.77 173.06 173.64 313,700 -1.79(-1.02%)
Feb 20, 2020 177.85 178.54 174.20 175.43 242,626 -2.91(-1.63%)
Feb 19, 2020 176.49 179.38 175.74 178.34 309,096 +2.42(+1.38%)
Feb 18, 2020 175.61 176.51 174.35 175.92 314,959 -0.56(-0.32%)
Feb 14, 2020 172.77 176.89 171.35 176.48 458,400 +4.18(+2.43%)
Feb 13, 2020 170.13 173.01 169.63 172.30 421,599 +0.97(+0.57%)
Feb 12, 2020 173.33 174.36 168.51 171.33 956,308 -1.99(-1.15%)
Feb 11, 2020 166.57 175.25 166.57 173.32 1,244,245 +15.58(+9.88%)
Feb 10, 2020 155.86 157.82 155.86 157.74 409,030 +1.75(+1.12%)
Feb 07, 2020 158.49 159.35 155.04 155.99 238,400 -3.08(-1.94%)
Feb 06, 2020 158.64 159.74 157.61 159.07 242,885 +1.26(+0.80%)
Feb 05, 2020 158.71 159.72 157.66 157.81 294,385 +1.06(+0.68%)
Feb 04, 2020 157.25 158.19 156.69 156.75 219,294 +1.45(+0.93%)
Feb 03, 2020 155.68 156.89 155.09 155.30 261,664 +0.72(+0.47%)
Jan 31, 2020 156.30 156.54 153.82 154.58 208,400 -2.33(-1.48%)
Jan 30, 2020 156.41 157.03 155.24 156.91 253,170 -0.80(-0.51%)
Jan 29, 2020 157.37 159.02 157.07 157.71 221,967 +0.78(+0.50%)
Jan 28, 2020 155.30 157.22 154.03 156.93 297,135 +2.36(+1.53%)
Jan 27, 2020 153.48 156.01 152.32 154.57 292,481 -0.73(-0.47%)
Jan 24, 2020 157.17 157.55 154.66 155.30 283,700 -1.40(-0.89%)
Jan 23, 2020 158.38 159.13 156.57 156.70 275,473 -2.13(-1.34%)
Jan 22, 2020 158.18 159.20 158.02 158.83 308,710 +0.83(+0.53%)
Jan 21, 2020 159.44 161.03 157.81 158.00 332,969 -1.78(-1.11%)
Jan 17, 2020 160.08 160.84 158.07 159.78 497,500 -0.18(-0.11%)
Jan 16, 2020 159.69 160.28 157.57 159.96 329,353 +1.12(+0.71%)
Jan 15, 2020 159.60 160.87 157.84 158.84 367,294 -0.77(-0.48%)
Jan 14, 2020 158.65 161.39 158.01 159.61 325,246 +0.51(+0.32%)
Jan 13, 2020 159.00 159.31 157.78 159.10 240,619 +1.21(+0.77%)
Jan 10, 2020 159.60 160.26 157.47 157.89 519,900 +0.84(+0.53%)
Jan 09, 2020 156.23 157.69 155.30 157.05 280,166 +2.12(+1.37%)
Jan 08, 2020 155.35 157.04 154.66 154.93 384,502 +0.24(+0.16%)
Jan 07, 2020 154.00 155.04 153.31 154.69 308,531 +1.24(+0.81%)
Jan 06, 2020 151.38 153.55 151.24 153.45 393,810 +0.75(+0.49%)
Jan 03, 2020 151.69 153.28 150.73 152.70 291,200 -1.19(-0.77%)
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.