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
Medpace Holdings Inc
(NQ:
MEDP
)
390.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 28, 2022
165.87
169.56
162.38
169.50
216,776
+4.25(+2.57%)
Jan 27, 2022
168.28
170.72
164.49
165.25
210,059
-0.74(-0.45%)
Jan 26, 2022
170.45
173.67
159.16
165.99
256,277
-1.85(-1.10%)
Jan 25, 2022
167.93
171.87
161.66
167.84
352,999
-3.88(-2.26%)
Jan 24, 2022
162.07
172.15
158.75
171.72
341,948
+6.94(+4.21%)
Jan 21, 2022
167.75
171.03
164.77
164.78
329,530
-4.59(-2.71%)
Jan 20, 2022
168.26
173.34
167.26
169.37
278,779
+3.48(+2.10%)
Jan 19, 2022
170.50
173.13
165.62
165.89
274,872
-4.34(-2.55%)
Jan 18, 2022
172.89
173.28
166.37
170.23
296,419
-6.32(-3.58%)
Jan 14, 2022
176.55
0
-3.73(-2.07%)
Jan 13, 2022
186.18
186.81
179.89
180.28
161,118
-5.52(-2.97%)
Jan 12, 2022
194.53
202.50
185.75
185.80
193,626
-7.87(-4.06%)
Jan 11, 2022
188.46
194.65
184.58
193.67
337,220
+6.59(+3.52%)
Jan 10, 2022
185.68
187.51
179.88
187.08
382,197
-0.93(-0.49%)
Jan 07, 2022
191.59
193.94
187.70
188.01
169,090
-4.44(-2.31%)
Jan 06, 2022
190.70
195.89
187.06
192.45
185,017
+0.73(+0.38%)
Jan 05, 2022
204.99
204.99
190.79
191.72
201,739
-12.96(-6.33%)
Jan 04, 2022
215.00
215.90
201.01
204.68
174,922
-9.63(-4.49%)
Jan 03, 2022
217.36
217.36
208.64
214.31
168,419
-3.33(-1.53%)
Dec 31, 2021
219.96
221.34
217.32
217.64
108,657
-1.44(-0.66%)
Dec 30, 2021
220.48
222.14
218.86
219.08
84,938
-1.39(-0.63%)
Dec 29, 2021
218.33
221.23
217.63
220.47
77,725
+2.17(+0.99%)
Dec 28, 2021
228.46
228.80
218.30
218.30
114,973
-9.60(-4.21%)
Dec 27, 2021
223.37
228.04
223.37
227.90
147,790
+4.53(+2.03%)
Dec 23, 2021
222.76
224.85
219.56
223.37
136,142
+1.59(+0.72%)
Dec 22, 2021
218.02
222.11
217.29
221.78
209,745
+4.36(+2.01%)
Dec 21, 2021
214.27
217.57
211.15
217.42
157,370
+3.68(+1.72%)
Dec 20, 2021
211.74
215.21
209.44
213.74
196,972
-1.13(-0.53%)
Dec 17, 2021
210.00
215.76
206.32
214.87
488,579
+5.27(+2.51%)
Dec 16, 2021
210.55
211.70
208.35
209.60
240,609
-0.72(-0.34%)
Dec 15, 2021
202.46
210.63
201.88
210.32
144,862
+7.82(+3.86%)
Dec 14, 2021
203.58
204.81
199.90
202.50
139,362
-3.76(-1.82%)
Dec 13, 2021
203.96
208.00
202.71
206.26
124,785
+1.60(+0.78%)
Dec 10, 2021
207.22
211.90
204.09
204.66
97,554
-1.68(-0.81%)
Dec 09, 2021
212.62
213.68
205.88
206.34
206,704
-7.08(-3.32%)
Dec 08, 2021
213.84
214.08
209.72
213.42
147,082
-0.26(-0.12%)
Dec 07, 2021
207.67
213.88
207.10
213.68
157,222
+8.70(+4.24%)
Dec 06, 2021
207.05
207.05
201.28
204.98
199,674
-1.16(-0.56%)
Dec 03, 2021
211.92
211.92
201.58
206.14
122,900
-5.09(-2.41%)
Dec 02, 2021
208.44
211.53
207.25
211.23
125,591
+2.16(+1.03%)
Dec 01, 2021
209.22
214.67
205.67
209.07
248,857
+1.66(+0.80%)
Nov 30, 2021
207.92
210.29
207.11
207.41
190,682
-1.68(-0.80%)
Nov 29, 2021
212.93
214.07
208.47
209.09
147,700
-0.92(-0.44%)
Nov 26, 2021
212.00
214.08
209.19
210.01
140,188
-4.00(-1.87%)
Nov 24, 2021
210.62
215.37
210.54
214.01
115,783
+1.39(+0.65%)
Nov 23, 2021
218.71
220.92
209.60
212.62
221,350
-7.97(-3.61%)
Nov 22, 2021
227.15
229.40
219.81
220.59
224,028
-6.42(-2.83%)
Nov 19, 2021
226.37
231.00
226.21
227.01
163,754
+0.74(+0.33%)
Nov 18, 2021
228.11
226.36
225.00
226.27
132,103
-1.14(-0.50%)
Nov 17, 2021
225.00
229.39
223.04
227.41
115,536
+2.53(+1.13%)
Nov 16, 2021
218.59
227.27
218.25
224.88
144,048
+6.07(+2.77%)
Nov 15, 2021
222.00
225.18
218.12
218.81
130,612
-3.06(-1.38%)
Nov 12, 2021
222.97
223.51
220.16
221.87
69,890
+0.90(+0.41%)
Nov 11, 2021
219.77
221.96
219.61
220.97
106,730
+1.97(+0.90%)
Nov 10, 2021
223.20
219.00
151,664
-4.20(-1.88%)
Nov 09, 2021
224.88
225.23
220.00
223.20
88,456
-1.36(-0.61%)
Nov 08, 2021
227.84
227.84
220.84
224.56
132,317
-1.28(-0.57%)
Nov 05, 2021
227.71
229.00
223.33
225.84
171,981
-1.60(-0.70%)
Nov 04, 2021
224.61
227.76
224.28
227.44
103,844
+3.20(+1.43%)
Nov 03, 2021
226.63
226.79
220.64
224.24
170,190
-2.59(-1.14%)
Nov 02, 2021
227.34
228.00
224.87
226.83
122,596
+0.42(+0.19%)
Nov 01, 2021
227.50
226.55
223.92
226.41
152,457
-0.14(-0.06%)
Oct 29, 2021
219.15
227.25
218.88
226.55
191,377
+6.84(+3.11%)
Oct 28, 2021
208.86
219.92
208.32
219.71
194,783
+9.11(+4.33%)
Oct 27, 2021
214.83
215.85
206.43
210.60
268,953
-2.42(-1.14%)
Oct 26, 2021
208.05
213.02
893,740
+24.64(+13.08%)
Oct 25, 2021
187.04
189.01
185.40
188.38
249,738
+1.34(+0.72%)
Oct 22, 2021
186.84
188.97
186.13
187.04
99,496
+1.01(+0.54%)
Oct 21, 2021
187.76
188.71
183.75
186.03
142,190
-2.02(-1.07%)
Oct 20, 2021
186.54
189.24
184.64
188.05
107,382
+2.38(+1.28%)
Oct 19, 2021
187.35
189.98
185.31
185.67
87,948
-0.15(-0.08%)
Oct 18, 2021
186.33
187.12
184.77
185.82
115,274
-1.26(-0.67%)
Oct 15, 2021
189.14
189.40
186.78
187.08
137,240
+0.47(+0.25%)
Oct 14, 2021
184.58
188.03
184.58
186.61
69,342
+3.06(+1.67%)
Oct 13, 2021
183.48
183.87
182.23
183.55
76,944
+0.81(+0.44%)
Oct 12, 2021
185.15
185.17
181.24
182.74
109,055
-1.64(-0.89%)
Oct 11, 2021
187.95
189.33
184.35
184.38
87,584
-4.42(-2.34%)
Oct 08, 2021
193.16
193.23
188.74
188.80
110,756
-4.36(-2.26%)
Oct 07, 2021
194.34
196.14
192.41
193.16
159,651
+0.66(+0.34%)
Oct 06, 2021
190.81
194.47
187.86
192.50
107,755
-0.80(-0.41%)
Oct 05, 2021
192.18
197.15
192.18
193.30
135,521
+1.81(+0.95%)
Oct 04, 2021
194.75
194.75
188.00
191.49
206,022
-4.14(-2.12%)
Oct 01, 2021
189.96
195.72
183.60
195.63
176,036
+6.35(+3.35%)
Sep 30, 2021
189.90
192.02
185.67
189.28
251,853
+1.62(+0.86%)
Sep 29, 2021
188.99
189.09
186.01
187.66
176,126
+0.09(+0.05%)
Sep 28, 2021
189.00
190.11
185.44
187.57
172,315
-3.46(-1.81%)
Sep 27, 2021
196.69
197.22
185.22
191.03
163,617
-7.18(-3.62%)
Sep 24, 2021
193.51
199.04
192.17
198.21
163,259
+2.97(+1.52%)
Sep 23, 2021
192.70
195.43
189.66
195.24
152,810
+4.48(+2.35%)
Sep 22, 2021
186.29
191.25
184.19
190.76
147,605
+5.80(+3.14%)
Sep 21, 2021
183.88
185.70
182.89
184.96
104,252
+2.41(+1.32%)
Sep 20, 2021
182.44
185.73
180.29
182.55
183,160
-3.47(-1.87%)
Sep 17, 2021
186.04
186.60
182.94
186.02
351,948
+1.26(+0.68%)
Sep 16, 2021
178.85
185.43
177.39
184.76
182,195
+5.59(+3.12%)
Sep 15, 2021
180.34
181.22
178.01
179.17
213,978
-1.90(-1.05%)
Sep 14, 2021
187.26
188.06
180.63
181.07
264,639
-4.56(-2.46%)
Sep 13, 2021
192.67
193.15
184.55
185.63
195,227
-6.08(-3.17%)
Sep 10, 2021
193.56
198.03
191.49
191.71
666,650
-1.48(-0.77%)
Sep 09, 2021
192.41
194.31
191.10
193.19
196,399
+1.16(+0.60%)
Sep 08, 2021
192.57
193.07
189.75
192.03
154,798
-1.78(-0.92%)
Sep 07, 2021
194.64
197.61
192.57
193.81
221,074
-1.36(-0.70%)
Sep 03, 2021
192.87
196.41
190.89
195.17
225,236
+1.26(+0.65%)
Sep 02, 2021
188.00
194.04
186.91
193.91
349,681
+6.23(+3.32%)
Sep 01, 2021
182.04
187.78
182.04
187.68
158,715
+5.33(+2.92%)
Aug 31, 2021
185.00
185.00
180.87
182.35
155,204
-2.16(-1.17%)
Aug 30, 2021
181.00
184.75
180.45
184.51
144,360
+3.87(+2.14%)
Aug 27, 2021
180.61
184.12
180.25
180.64
165,401
+0.95(+0.53%)
Aug 26, 2021
180.00
180.48
177.02
179.69
105,885
-0.96(-0.53%)
Aug 25, 2021
180.44
181.70
179.56
180.65
91,030
+0.51(+0.28%)
Aug 24, 2021
179.82
180.48
177.75
180.14
104,815
+0.86(+0.48%)
Aug 23, 2021
179.14
180.93
178.79
179.28
65,279
+0.92(+0.52%)
Aug 20, 2021
176.36
179.36
176.30
178.36
86,991
+1.89(+1.07%)
Aug 19, 2021
175.25
179.20
174.63
176.47
86,758
-0.95(-0.54%)
Aug 18, 2021
180.12
181.66
175.01
177.42
102,601
-2.03(-1.13%)
Aug 17, 2021
183.22
184.58
177.93
179.45
157,710
-5.30(-2.87%)
Aug 16, 2021
178.24
185.13
178.24
184.75
185,187
+7.06(+3.97%)
Aug 13, 2021
172.55
178.08
172.55
177.69
96,323
+4.85(+2.81%)
Aug 12, 2021
170.81
173.43
170.00
172.84
76,040
+2.66(+1.56%)
Aug 11, 2021
173.80
173.80
169.50
170.18
120,467
-2.99(-1.73%)
Aug 10, 2021
175.90
175.90
172.55
173.17
141,969
-2.16(-1.23%)
Aug 09, 2021
177.39
177.39
173.80
175.33
110,587
-2.56(-1.44%)
Aug 06, 2021
180.00
180.00
174.69
177.89
138,267
-2.26(-1.25%)
Aug 05, 2021
178.54
180.16
174.33
180.15
165,909
+2.61(+1.47%)
Aug 04, 2021
175.58
178.75
175.22
177.54
171,402
+0.90(+0.51%)
Aug 03, 2021
175.65
177.07
173.72
176.64
106,296
+1.08(+0.62%)
Aug 02, 2021
177.56
179.00
175.14
175.56
146,384
-0.38(-0.22%)
Jul 30, 2021
174.92
178.20
174.60
175.94
128,634
+0.23(+0.13%)
Jul 29, 2021
175.89
177.00
174.78
175.71
122,293
+1.02(+0.58%)
Jul 28, 2021
172.52
177.29
171.83
174.69
235,757
+3.55(+2.07%)
Jul 27, 2021
180.93
180.93
162.80
171.14
454,007
-10.29(-5.67%)
Jul 26, 2021
182.13
182.88
178.63
181.43
188,470
-0.69(-0.38%)
Jul 23, 2021
181.13
182.62
179.07
182.12
207,904
+2.01(+1.12%)
Jul 22, 2021
182.94
183.78
179.71
180.11
115,071
-2.39(-1.31%)
Jul 21, 2021
184.27
184.58
181.08
182.50
115,437
-1.05(-0.57%)
Jul 20, 2021
178.06
184.40
178.06
183.55
156,479
+7.16(+4.06%)
Jul 19, 2021
181.53
182.98
175.56
176.39
154,732
-6.55(-3.58%)
Jul 16, 2021
183.09
184.47
180.16
182.94
158,791
+0.79(+0.43%)
Jul 15, 2021
182.01
183.62
180.35
182.15
153,590
-0.75(-0.41%)
Jul 14, 2021
184.18
184.18
181.66
182.90
132,294
-0.61(-0.33%)
Jul 13, 2021
184.59
184.59
180.67
183.51
145,933
-1.27(-0.69%)
Jul 12, 2021
183.86
184.81
180.69
184.78
116,126
+0.81(+0.44%)
Jul 09, 2021
181.39
185.09
180.38
183.97
149,125
+3.79(+2.10%)
Jul 08, 2021
177.16
180.98
172.98
180.18
149,668
+1.94(+1.09%)
Jul 07, 2021
180.85
180.91
177.07
178.24
210,194
-2.10(-1.16%)
Jul 06, 2021
178.65
181.30
177.27
180.34
139,551
+0.55(+0.31%)
Jul 02, 2021
179.00
180.68
176.26
179.79
124,771
+1.42(+0.80%)
Jul 01, 2021
177.58
180.32
177.02
178.37
139,038
+1.74(+0.99%)
Jun 30, 2021
177.01
178.36
173.88
176.63
176,854
-0.92(-0.52%)
Jun 29, 2021
181.79
182.19
177.35
177.55
183,762
-3.85(-2.12%)
Jun 28, 2021
180.83
182.70
179.74
181.40
113,927
+1.14(+0.63%)
Jun 25, 2021
178.75
181.39
176.73
180.26
261,318
+2.30(+1.29%)
Jun 24, 2021
176.77
178.26
175.66
177.96
138,181
+2.08(+1.18%)
Jun 23, 2021
182.87
182.87
175.53
175.88
207,064
-6.93(-3.79%)
Jun 22, 2021
182.90
183.72
181.19
182.81
163,528
+0.18(+0.10%)
Jun 21, 2021
178.62
182.81
177.07
182.63
170,453
+5.09(+2.87%)
Jun 18, 2021
180.93
182.09
175.13
177.54
455,150
-4.25(-2.34%)
Jun 17, 2021
177.74
182.41
177.74
181.79
146,769
+2.83(+1.58%)
Jun 16, 2021
182.67
183.02
178.75
178.96
247,692
-4.09(-2.23%)
Jun 15, 2021
179.50
183.28
178.27
183.05
215,091
+3.61(+2.01%)
Jun 14, 2021
175.87
179.68
175.87
179.44
153,635
+4.28(+2.44%)
Jun 11, 2021
174.21
175.31
173.13
175.16
158,811
+1.72(+0.99%)
Jun 10, 2021
171.74
174.46
170.68
173.44
128,216
+2.78(+1.63%)
Jun 09, 2021
171.92
172.30
168.97
170.66
119,382
-0.82(-0.48%)
Jun 08, 2021
171.50
172.07
169.21
171.48
106,865
+0.61(+0.36%)
Jun 07, 2021
168.91
172.00
168.78
170.87
102,560
+1.67(+0.99%)
Jun 04, 2021
169.76
171.53
166.62
169.20
80,573
+0.50(+0.30%)
Jun 03, 2021
168.87
169.38
163.63
168.70
144,830
-0.84(-0.50%)
Jun 02, 2021
168.23
171.38
166.32
169.54
199,037
+1.02(+0.61%)
Jun 01, 2021
167.48
169.62
165.17
168.52
110,121
+1.46(+0.87%)
May 28, 2021
165.55
168.67
165.55
167.06
95,907
+1.04(+0.63%)
May 27, 2021
166.82
168.40
165.68
166.02
131,302
+0.13(+0.08%)
May 26, 2021
166.80
167.88
164.65
165.89
109,630
-0.50(-0.30%)
May 25, 2021
169.88
171.00
165.57
166.39
112,383
-1.61(-0.96%)
May 24, 2021
165.41
168.31
165.28
168.00
93,912
+3.17(+1.92%)
May 21, 2021
167.38
167.38
164.15
164.83
134,300
-0.98(-0.59%)
May 20, 2021
164.52
167.03
164.52
165.81
98,163
+1.81(+1.10%)
May 19, 2021
159.45
166.32
159.45
164.00
164,115
+2.01(+1.24%)
May 18, 2021
162.42
164.72
161.60
161.99
145,374
-0.34(-0.21%)
May 17, 2021
163.28
164.98
160.13
162.33
159,227
-2.35(-1.43%)
May 14, 2021
161.00
166.72
159.75
164.68
157,957
+4.42(+2.76%)
May 13, 2021
162.85
164.33
159.66
160.26
242,184
-0.78(-0.48%)
May 12, 2021
157.11
162.66
157.11
161.04
219,810
+2.42(+1.53%)
May 11, 2021
156.02
161.22
156.00
158.62
289,126
-0.20(-0.13%)
May 10, 2021
164.48
165.60
157.51
158.82
223,876
-6.46(-3.91%)
May 07, 2021
164.18
166.61
163.27
165.28
162,396
+1.37(+0.84%)
May 06, 2021
164.00
164.00
160.30
163.91
201,002
-0.13(-0.08%)
May 05, 2021
167.55
167.55
161.45
164.04
160,452
-1.69(-1.02%)
May 04, 2021
166.44
166.99
164.24
165.73
175,962
-2.31(-1.37%)
May 03, 2021
167.96
171.40
165.36
168.04
161,735
-1.64(-0.97%)
Apr 30, 2021
167.72
170.44
166.82
169.68
228,900
+0.39(+0.23%)
Apr 29, 2021
169.04
169.58
165.03
169.29
263,262
+1.47(+0.88%)
Apr 28, 2021
167.51
169.93
165.91
167.82
257,940
+1.09(+0.65%)
Apr 27, 2021
173.30
178.49
165.51
166.73
913,335
-27.57(-14.19%)
Apr 26, 2021
191.40
196.12
188.04
194.30
231,621
+3.01(+1.57%)
Apr 23, 2021
188.05
191.71
187.13
191.29
102,700
+3.80(+2.03%)
Apr 22, 2021
187.47
191.76
185.23
187.49
176,001
-0.63(-0.33%)
Apr 21, 2021
184.92
189.39
182.59
188.12
186,226
+3.82(+2.07%)
Apr 20, 2021
180.96
185.21
179.30
184.30
229,128
+3.80(+2.11%)
Apr 19, 2021
179.82
183.18
178.10
180.50
240,710
+0.60(+0.33%)
Apr 16, 2021
184.91
184.91
177.86
179.90
312,100
-5.10(-2.76%)
Apr 15, 2021
179.66
190.65
178.54
185.00
427,562
+7.17(+4.03%)
Apr 14, 2021
179.25
181.94
176.48
177.83
177,358
-0.18(-0.10%)
Apr 13, 2021
174.42
178.71
173.49
178.01
147,104
+4.21(+2.42%)
Apr 12, 2021
172.69
174.05
169.54
173.80
123,272
+1.10(+0.64%)
Apr 09, 2021
170.52
172.90
168.82
172.70
119,000
+2.89(+1.70%)
Apr 08, 2021
169.31
171.10
168.56
169.81
120,704
+2.41(+1.44%)
Apr 07, 2021
171.01
173.60
166.47
167.40
122,857
-4.60(-2.67%)
Apr 06, 2021
172.43
176.63
171.63
172.00
157,110
+0.55(+0.32%)
Apr 05, 2021
171.50
171.85
169.68
171.45
85,859
+1.79(+1.06%)
Apr 01, 2021
164.78
170.60
162.70
169.66
151,900
+5.61(+3.42%)
Mar 31, 2021
163.87
168.42
163.55
164.05
234,092
+1.58(+0.97%)
Mar 30, 2021
161.37
164.24
159.71
162.47
105,204
+0.30(+0.18%)
Mar 29, 2021
165.89
168.32
161.21
162.17
124,558
-3.86(-2.32%)
Mar 26, 2021
159.19
166.22
157.48
166.03
153,800
+7.97(+5.04%)
Mar 25, 2021
157.02
158.93
154.27
158.06
188,045
+0.70(+0.44%)
Mar 24, 2021
159.60
161.59
156.35
157.36
174,600
-0.77(-0.49%)
Mar 23, 2021
163.23
163.23
157.23
158.13
191,314
-6.32(-3.84%)
Mar 22, 2021
168.38
168.38
163.77
164.45
190,880
-2.12(-1.27%)
Mar 19, 2021
161.47
169.03
160.20
166.57
512,800
+5.62(+3.49%)
Mar 18, 2021
164.56
166.60
160.68
160.95
140,072
-3.95(-2.40%)
Mar 17, 2021
163.92
165.78
161.27
164.90
124,417
+2.33(+1.43%)
Mar 16, 2021
161.59
166.50
160.48
162.57
126,825
-0.98(-0.60%)
Mar 15, 2021
157.90
164.03
156.07
163.55
272,888
+3.55(+2.22%)
Mar 12, 2021
157.11
163.06
157.11
160.00
185,900
-1.97(-1.22%)
Mar 11, 2021
162.07
165.17
160.61
161.97
185,943
+1.89(+1.18%)
Mar 10, 2021
156.56
163.12
156.08
160.08
197,394
+4.59(+2.95%)
Mar 09, 2021
153.40
159.32
153.40
155.49
231,627
+5.28(+3.52%)
Mar 08, 2021
157.21
158.72
150.02
150.21
175,124
-7.33(-4.65%)
Mar 05, 2021
160.51
160.94
148.56
157.54
309,700
-0.82(-0.52%)
Mar 04, 2021
162.99
164.69
157.27
158.36
232,631
-5.77(-3.52%)
Mar 03, 2021
164.58
168.28
162.98
164.13
237,641
-1.08(-0.65%)
Mar 02, 2021
167.09
169.38
161.48
165.21
261,211
-1.41(-0.85%)
Mar 01, 2021
165.71
168.76
163.42
166.62
179,331
+4.19(+2.58%)
Feb 26, 2021
160.67
165.70
159.02
162.43
247,700
+3.41(+2.14%)
Feb 25, 2021
161.60
162.49
158.51
159.02
213,890
-2.09(-1.30%)
Feb 24, 2021
156.81
162.86
156.81
161.11
178,799
+5.20(+3.34%)
Feb 23, 2021
155.11
157.84
151.76
155.91
182,740
-1.61(-1.02%)
Feb 22, 2021
158.37
159.16
155.41
157.52
192,005
-1.88(-1.18%)
Feb 19, 2021
164.29
164.29
158.70
159.40
298,300
-3.60(-2.21%)
Feb 18, 2021
164.40
165.34
157.86
163.00
221,702
-2.46(-1.49%)
Feb 17, 2021
163.99
167.81
161.17
165.46
214,776
+1.78(+1.09%)
Feb 16, 2021
171.25
177.12
159.65
163.68
382,797
-4.58(-2.72%)
Feb 12, 2021
166.83
169.15
165.90
168.26
212,600
+0.91(+0.54%)
Feb 11, 2021
165.88
173.95
163.50
167.35
402,013
+1.88(+1.14%)
Feb 10, 2021
158.95
166.72
157.71
165.47
333,331
+8.26(+5.25%)
Feb 09, 2021
153.52
157.72
152.11
157.21
203,903
+4.21(+2.75%)
Feb 08, 2021
150.00
153.09
147.66
153.00
240,266
+5.95(+4.05%)
Feb 05, 2021
147.42
147.64
142.73
147.05
134,800
+1.45(+1.00%)
Feb 04, 2021
143.42
145.93
142.66
145.60
129,995
+2.33(+1.63%)
Feb 03, 2021
143.83
144.70
140.58
143.27
205,579
-0.03(-0.02%)
Feb 02, 2021
139.00
143.66
139.00
143.30
196,355
+5.72(+4.16%)
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
.