Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Charles River Laboratories Intl
(NY:
CRL
)
209.47
-2.97 (-1.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 03, 2021
337.12
337.15
330.86
331.95
418,158
-0.50(-0.15%)
Apr 30, 2021
331.65
335.20
330.41
332.45
243,000
-1.42(-0.43%)
Apr 29, 2021
337.07
337.07
331.65
333.87
205,749
-0.93(-0.28%)
Apr 28, 2021
332.41
335.63
328.80
334.80
288,676
+0.43(+0.13%)
Apr 27, 2021
336.50
336.98
332.36
334.37
291,022
-2.07(-0.62%)
Apr 26, 2021
334.09
337.48
332.77
336.44
289,038
+2.10(+0.63%)
Apr 23, 2021
327.64
336.56
327.41
334.34
304,700
+6.64(+2.03%)
Apr 22, 2021
323.01
331.16
322.85
327.70
369,448
+3.68(+1.14%)
Apr 21, 2021
321.55
325.61
318.59
324.02
282,423
+1.65(+0.51%)
Apr 20, 2021
324.13
327.72
320.71
322.37
275,515
-2.22(-0.68%)
Apr 19, 2021
321.95
324.96
321.30
324.59
379,220
+1.21(+0.37%)
Apr 16, 2021
322.08
323.89
316.37
323.38
384,300
+3.01(+0.94%)
Apr 15, 2021
313.38
320.95
312.67
320.37
330,683
+11.20(+3.62%)
Apr 14, 2021
309.96
313.88
306.91
309.17
225,576
-0.65(-0.21%)
Apr 13, 2021
306.34
309.99
304.68
309.82
274,005
+4.59(+1.50%)
Apr 12, 2021
304.69
306.82
302.80
305.23
198,585
-1.17(-0.38%)
Apr 09, 2021
306.56
306.56
300.73
306.40
263,200
+1.20(+0.39%)
Apr 08, 2021
298.48
307.01
298.48
305.20
489,279
+8.67(+2.92%)
Apr 07, 2021
300.43
302.95
292.55
296.53
451,464
-5.66(-1.87%)
Apr 06, 2021
298.00
307.44
297.47
302.19
384,407
+4.30(+1.44%)
Apr 05, 2021
296.49
298.00
293.46
297.89
276,323
+3.72(+1.26%)
Apr 01, 2021
292.01
295.69
290.31
294.17
295,700
+4.34(+1.50%)
Mar 31, 2021
291.02
296.50
288.72
289.83
549,924
+1.87(+0.65%)
Mar 30, 2021
281.64
288.94
279.58
287.96
323,558
+5.01(+1.77%)
Mar 29, 2021
285.95
289.56
282.54
282.95
235,465
-5.09(-1.77%)
Mar 26, 2021
284.54
288.31
277.61
288.04
301,800
+6.09(+2.16%)
Mar 25, 2021
274.83
283.79
273.52
281.95
263,060
+5.74(+2.08%)
Mar 24, 2021
279.83
281.64
275.76
276.21
284,697
-4.10(-1.46%)
Mar 23, 2021
288.18
289.91
279.93
280.31
294,549
-7.82(-2.71%)
Mar 22, 2021
285.97
291.70
285.23
288.13
345,185
+1.45(+0.51%)
Mar 19, 2021
287.98
292.00
286.03
286.68
480,100
-1.60(-0.56%)
Mar 18, 2021
291.02
293.03
287.19
288.28
210,535
-4.42(-1.51%)
Mar 17, 2021
286.36
294.06
284.42
292.70
221,930
+4.17(+1.45%)
Mar 16, 2021
293.75
294.69
285.30
288.53
236,080
-3.56(-1.22%)
Mar 15, 2021
285.88
294.29
285.88
292.09
211,833
+5.30(+1.85%)
Mar 12, 2021
282.35
286.93
279.66
286.79
156,900
+1.79(+0.63%)
Mar 11, 2021
280.05
287.00
279.61
285.00
217,680
+8.41(+3.04%)
Mar 10, 2021
282.08
284.53
276.06
276.59
231,031
-1.85(-0.66%)
Mar 09, 2021
276.59
280.00
276.35
278.44
229,444
+7.47(+2.76%)
Mar 08, 2021
273.71
278.91
270.05
270.97
257,010
-2.85(-1.04%)
Mar 05, 2021
269.59
274.81
259.02
273.82
354,100
+5.66(+2.11%)
Mar 04, 2021
276.25
279.10
264.25
268.16
301,891
-10.11(-3.63%)
Mar 03, 2021
285.88
286.14
276.71
278.27
286,259
-9.19(-3.20%)
Mar 02, 2021
290.00
291.45
286.81
287.46
215,604
-2.15(-0.74%)
Mar 01, 2021
290.00
290.90
287.61
289.61
299,403
+3.47(+1.21%)
Feb 26, 2021
282.05
288.12
277.34
286.14
336,400
+5.96(+2.13%)
Feb 25, 2021
289.00
289.62
278.23
280.18
295,313
-8.04(-2.79%)
Feb 24, 2021
282.39
289.18
278.83
288.22
255,264
+5.24(+1.85%)
Feb 23, 2021
280.20
284.83
274.51
282.98
376,529
-0.61(-0.22%)
Feb 22, 2021
285.79
286.09
279.12
283.59
353,179
-5.96(-2.06%)
Feb 19, 2021
293.25
295.40
286.86
289.55
474,300
-2.96(-1.01%)
Feb 18, 2021
297.67
297.67
287.31
292.51
512,255
-6.97(-2.33%)
Feb 17, 2021
285.96
303.79
284.97
299.48
753,179
+12.74(+4.44%)
Feb 16, 2021
293.41
295.77
285.55
286.74
465,305
-6.06(-2.07%)
Feb 12, 2021
289.84
294.25
287.98
292.80
328,800
+3.55(+1.23%)
Feb 11, 2021
282.02
289.59
280.49
289.25
461,251
+8.70(+3.10%)
Feb 10, 2021
280.70
286.87
280.23
280.55
328,911
+2.70(+0.97%)
Feb 09, 2021
276.64
280.48
275.62
277.85
307,718
+1.20(+0.43%)
Feb 08, 2021
278.15
278.78
273.54
276.65
225,944
+0.89(+0.32%)
Feb 05, 2021
273.13
275.95
271.17
275.76
308,000
+5.80(+2.15%)
Feb 04, 2021
267.76
271.98
265.90
269.96
226,738
+2.11(+0.79%)
Feb 03, 2021
271.57
272.41
265.07
267.85
195,831
-4.55(-1.67%)
Feb 02, 2021
269.83
274.75
269.74
272.40
288,050
+6.40(+2.41%)
Feb 01, 2021
262.11
267.62
260.11
266.00
510,649
+6.95(+2.68%)
Jan 29, 2021
260.77
262.54
257.02
259.05
229,200
-1.83(-0.70%)
Jan 28, 2021
256.60
265.05
253.04
260.88
252,551
+8.01(+3.17%)
Jan 27, 2021
260.26
261.97
249.48
252.87
360,196
-12.61(-4.75%)
Jan 26, 2021
273.06
273.91
265.06
265.48
219,200
-8.06(-2.95%)
Jan 25, 2021
281.52
283.25
271.85
273.54
307,143
-6.64(-2.37%)
Jan 22, 2021
280.21
282.09
277.36
280.18
169,500
-1.06(-0.38%)
Jan 21, 2021
284.60
284.60
279.97
281.24
275,189
-1.70(-0.60%)
Jan 20, 2021
279.63
283.60
278.38
282.94
412,561
+4.05(+1.45%)
Jan 19, 2021
275.72
280.10
274.14
278.89
376,014
+5.17(+1.89%)
Jan 15, 2021
266.27
273.99
265.01
273.72
330,900
+6.81(+2.55%)
Jan 14, 2021
267.09
273.03
266.50
266.91
369,058
-0.58(-0.22%)
Jan 13, 2021
267.31
268.55
264.19
267.49
253,234
-0.75(-0.28%)
Jan 12, 2021
277.08
278.08
265.94
268.24
336,372
-8.07(-2.92%)
Jan 11, 2021
270.34
276.87
268.20
276.31
298,606
+5.30(+1.96%)
Jan 08, 2021
263.19
271.73
263.19
271.01
428,000
+7.85(+2.98%)
Jan 07, 2021
257.54
263.37
256.65
263.16
339,419
+8.40(+3.30%)
Jan 06, 2021
249.60
256.68
249.60
254.76
393,422
+2.17(+0.86%)
Jan 05, 2021
249.69
255.25
248.14
252.59
219,798
+2.92(+1.17%)
Jan 04, 2021
251.81
255.45
243.37
249.67
351,040
-0.19(-0.08%)
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%)
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
.