Irhythm Technologies Inc (NQ: IRTC )

116.00 +0.24 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 74.14 78.00 74.14 75.46 347,489 +0.26(+0.35%)
May 27, 2021 74.52 75.21 73.80 75.20 555,011 +1.06(+1.43%)
May 26, 2021 73.64 74.85 72.84 74.14 477,562 +0.56(+0.76%)
May 25, 2021 74.50 76.18 73.52 73.58 413,526 -0.90(-1.21%)
May 24, 2021 74.86 76.61 74.02 74.48 289,022 +0.44(+0.59%)
May 21, 2021 77.16 77.16 72.77 74.04 523,924 -2.29(-3.00%)
May 20, 2021 75.18 76.51 73.86 76.33 283,662 +1.38(+1.84%)
May 19, 2021 73.34 75.22 72.81 74.95 330,508 -0.01(-0.01%)
May 18, 2021 73.79 77.61 73.78 74.96 566,270 +0.78(+1.05%)
May 17, 2021 79.25 80.44 72.16 74.18 730,817 -7.13(-8.77%)
May 14, 2021 77.69 82.62 77.20 81.31 1,045,261 +4.07(+5.27%)
May 13, 2021 76.20 79.52 75.32 77.24 667,833 +1.24(+1.63%)
May 12, 2021 74.26 77.08 73.98 76.00 545,383 -0.94(-1.22%)
May 11, 2021 74.05 79.75 72.73 76.94 424,385 -1.01(-1.30%)
May 10, 2021 78.54 80.86 76.72 77.95 534,948 -2.05(-2.56%)
May 07, 2021 75.00 83.72 72.28 80.00 1,260,350 +5.08(+6.78%)
May 06, 2021 74.19 75.43 70.56 74.92 540,264 +0.10(+0.13%)
May 05, 2021 72.67 77.43 72.16 74.82 738,158 +2.71(+3.76%)
May 04, 2021 74.81 74.81 70.35 72.11 694,419 -3.02(-4.02%)
May 03, 2021 78.07 78.97 74.68 75.13 462,458 -2.73(-3.51%)
Apr 30, 2021 76.94 78.34 76.00 77.86 525,900 +0.95(+1.24%)
Apr 29, 2021 80.00 80.55 76.14 76.91 511,389 -2.92(-3.66%)
Apr 28, 2021 79.50 80.17 77.20 79.83 696,538 +0.24(+0.30%)
Apr 27, 2021 83.07 83.07 79.13 79.59 803,407 -3.04(-3.68%)
Apr 26, 2021 80.94 84.31 78.87 82.63 1,167,937 +2.90(+3.64%)
Apr 23, 2021 82.23 83.22 79.02 79.73 1,075,700 -2.99(-3.61%)
Apr 22, 2021 85.16 85.80 80.79 82.72 409,010 -1.53(-1.82%)
Apr 21, 2021 82.06 85.88 81.73 84.25 679,914 +2.01(+2.44%)
Apr 20, 2021 88.88 91.51 81.57 82.24 629,067 -7.34(-8.19%)
Apr 19, 2021 90.25 92.11 88.77 89.58 511,909 -1.36(-1.50%)
Apr 16, 2021 90.63 91.61 89.61 90.94 541,300 +0.18(+0.20%)
Apr 15, 2021 92.88 94.79 90.30 90.76 705,625 -0.10(-0.11%)
Apr 14, 2021 84.38 92.63 83.36 90.86 1,473,991 +5.15(+6.01%)
Apr 13, 2021 78.75 88.00 77.43 85.71 2,875,516 +5.35(+6.66%)
Apr 12, 2021 85.44 88.90 79.29 80.36 7,089,349 -52.40(-39.47%)
Apr 09, 2021 134.38 134.38 130.99 132.76 133,900 -1.66(-1.23%)
Apr 08, 2021 131.53 134.43 129.28 134.42 239,500 +5.54(+4.30%)
Apr 07, 2021 132.89 133.45 127.01 128.88 406,478 -4.30(-3.23%)
Apr 06, 2021 138.66 139.57 132.52 133.18 261,195 -3.77(-2.75%)
Apr 05, 2021 140.32 140.40 135.20 136.95 194,555 -0.26(-0.19%)
Apr 01, 2021 140.71 144.69 135.36 137.21 324,900 -1.65(-1.19%)
Mar 31, 2021 138.98 144.04 137.93 138.86 532,179 +1.49(+1.08%)
Mar 30, 2021 131.28 137.94 129.25 137.37 262,843 +5.72(+4.34%)
Mar 29, 2021 136.79 138.48 129.68 131.65 258,394 -4.74(-3.48%)
Mar 26, 2021 136.89 138.73 131.55 136.39 304,900 -0.64(-0.47%)
Mar 25, 2021 126.50 138.21 126.25 137.03 454,781 +8.17(+6.34%)
Mar 24, 2021 139.75 139.75 128.43 128.86 249,967 -12.07(-8.56%)
Mar 23, 2021 141.93 147.98 140.54 140.93 441,253 -1.61(-1.13%)
Mar 22, 2021 141.82 146.40 140.52 142.54 352,321 -0.21(-0.15%)
Mar 19, 2021 134.21 143.49 133.00 142.75 1,228,500 +11.66(+8.89%)
Mar 18, 2021 132.19 136.92 130.33 131.09 318,536 -3.13(-2.33%)
Mar 17, 2021 135.01 136.14 129.70 134.22 438,161 -1.65(-1.21%)
Mar 16, 2021 144.70 145.20 134.49 135.87 516,378 -8.79(-6.08%)
Mar 15, 2021 141.59 146.46 139.72 144.66 343,898 +3.54(+2.51%)
Mar 12, 2021 137.97 142.37 132.11 141.12 291,000 +0.26(+0.18%)
Mar 11, 2021 138.11 141.75 135.62 140.86 374,401 +5.52(+4.08%)
Mar 10, 2021 135.37 140.15 134.84 135.34 548,597 +3.08(+2.33%)
Mar 09, 2021 129.60 134.07 125.10 132.26 958,998 +5.26(+4.14%)
Mar 08, 2021 135.29 137.74 125.56 127.00 928,163 -11.75(-8.47%)
Mar 05, 2021 143.28 144.44 131.93 138.75 616,000 -4.41(-3.08%)
Mar 04, 2021 141.91 148.62 139.14 143.16 482,726 -0.09(-0.06%)
Mar 03, 2021 148.75 149.00 141.99 143.25 329,501 -5.69(-3.82%)
Mar 02, 2021 152.78 154.58 147.35 148.94 546,067 -3.98(-2.60%)
Mar 01, 2021 161.37 161.78 151.25 152.92 704,228 -7.98(-4.96%)
Feb 26, 2021 145.69 163.37 143.63 160.90 1,082,300 +13.17(+8.91%)
Feb 25, 2021 153.00 155.49 143.44 147.73 971,587 -5.27(-3.44%)
Feb 24, 2021 155.00 159.49 152.71 153.00 484,152 -2.46(-1.58%)
Feb 23, 2021 155.48 159.50 151.28 155.46 668,941 -3.57(-2.24%)
Feb 22, 2021 165.00 168.32 155.50 159.03 759,299 -9.00(-5.36%)
Feb 19, 2021 170.65 172.09 167.09 168.03 460,200 -2.27(-1.33%)
Feb 18, 2021 168.25 172.01 167.20 170.30 327,939 +0.30(+0.18%)
Feb 17, 2021 171.90 174.68 167.29 170.00 374,933 -2.80(-1.62%)
Feb 16, 2021 173.79 175.10 169.54 172.80 323,223 +0.45(+0.26%)
Feb 12, 2021 174.05 176.56 172.01 172.35 447,700 -3.31(-1.88%)
Feb 11, 2021 178.87 180.96 174.34 175.66 335,455 -1.12(-0.63%)
Feb 10, 2021 181.26 183.72 173.44 176.78 244,476 -3.20(-1.78%)
Feb 09, 2021 180.59 182.59 176.96 179.98 290,756 +0.01(+0.01%)
Feb 08, 2021 182.54 188.30 178.54 179.97 390,174 +0.50(+0.28%)
Feb 05, 2021 177.73 181.13 173.87 179.47 440,600 +4.10(+2.34%)
Feb 04, 2021 177.00 178.92 168.02 175.37 656,017 -1.12(-0.63%)
Feb 03, 2021 177.01 179.00 165.05 176.49 951,725 -1.17(-0.66%)
Feb 02, 2021 186.19 189.58 175.41 177.66 741,335 -4.35(-2.39%)
Feb 01, 2021 172.00 201.85 171.00 182.01 2,227,303 +13.59(+8.07%)
Jan 29, 2021 252.65 253.73 135.65 168.42 7,505,900 -82.58(-32.90%)
Jan 28, 2021 266.20 277.81 245.02 251.00 572,391 -14.56(-5.48%)
Jan 27, 2021 243.37 286.19 238.90 265.56 816,541 +16.23(+6.51%)
Jan 26, 2021 244.70 254.73 243.51 249.33 271,173 +4.71(+1.93%)
Jan 25, 2021 253.45 262.37 240.44 244.62 395,025 -8.12(-3.21%)
Jan 22, 2021 251.53 256.56 245.67 252.74 233,600 +0.86(+0.34%)
Jan 21, 2021 270.44 270.86 251.50 251.88 350,226 -16.58(-6.18%)
Jan 20, 2021 259.87 282.64 259.87 268.46 473,088 +10.85(+4.21%)
Jan 19, 2021 250.60 261.15 249.21 257.61 282,711 +7.04(+2.81%)
Jan 15, 2021 246.96 255.00 242.03 250.57 235,500 +3.47(+1.40%)
Jan 14, 2021 234.73 249.59 233.71 247.10 242,555 +11.57(+4.91%)
Jan 13, 2021 233.11 237.39 229.43 235.53 235,005 +2.48(+1.06%)
Jan 12, 2021 232.24 236.30 228.42 233.05 202,488 +0.90(+0.39%)
Jan 11, 2021 215.40 233.86 213.45 232.15 475,438 +17.26(+8.03%)
Jan 08, 2021 222.00 223.80 207.39 214.89 518,500 -5.12(-2.33%)
Jan 07, 2021 219.10 222.09 212.81 220.01 385,487 +1.53(+0.70%)
Jan 06, 2021 224.25 225.84 215.58 218.48 359,859 -5.69(-2.54%)
Jan 05, 2021 227.71 233.04 221.40 224.17 402,590 -3.80(-1.67%)
Jan 04, 2021 235.21 236.75 222.16 227.97 302,016 -9.24(-3.90%)
Dec 31, 2020 237.21 237.21 237.21 381,141 +1.81(+0.77%)
Dec 30, 2020 243.86 249.45 234.65 235.40 381,141 -6.78(-2.80%)
Dec 29, 2020 244.23 245.92 234.56 242.18 253,452 -1.75(-0.72%)
Dec 28, 2020 244.78 246.33 238.67 243.93 277,168 +1.81(+0.75%)
Dec 24, 2020 241.18 245.92 240.50 242.12 172,700 -0.68(-0.28%)
Dec 23, 2020 235.33 245.75 229.27 242.80 233,382 +8.78(+3.75%)
Dec 22, 2020 231.48 234.83 227.06 234.02 351,371 +4.37(+1.90%)
Dec 21, 2020 228.03 232.64 222.50 229.65 356,166 -2.40(-1.03%)
Dec 18, 2020 241.85 242.00 228.33 232.05 770,000 -7.10(-2.97%)
Dec 17, 2020 225.79 242.03 224.57 239.15 646,409 +16.65(+7.48%)
Dec 16, 2020 217.49 223.13 211.79 222.50 509,405 +4.98(+2.29%)
Dec 15, 2020 190.13 219.16 189.83 217.52 1,127,946 +29.51(+15.70%)
Dec 14, 2020 189.51 195.82 187.33 188.01 315,709 -1.36(-0.72%)
Dec 11, 2020 197.10 198.52 187.23 189.37 619,800 -7.83(-3.97%)
Dec 10, 2020 197.61 199.78 190.00 197.20 263,686 +0.30(+0.15%)
Dec 09, 2020 193.31 197.83 191.39 196.90 336,485 +2.57(+1.32%)
Dec 08, 2020 186.10 195.46 184.02 194.33 448,825 +9.76(+5.29%)
Dec 07, 2020 181.50 187.00 180.46 184.57 477,874 +3.77(+2.09%)
Dec 04, 2020 182.85 185.90 179.01 180.80 558,700 -3.70(-2.01%)
Dec 03, 2020 193.00 194.99 181.18 184.50 1,009,271 -7.71(-4.01%)
Dec 02, 2020 183.00 198.80 180.60 192.21 3,223,883 -48.43(-20.13%)
Dec 01, 2020 244.51 244.51 237.76 240.64 247,280 -3.87(-1.58%)
Nov 30, 2020 239.88 245.52 235.50 244.51 290,318 +10.65(+4.55%)
Nov 27, 2020 225.87 234.12 225.87 233.86 107,700 +10.50(+4.70%)
Nov 25, 2020 224.92 226.75 221.23 223.36 144,400 -2.00(-0.89%)
Nov 24, 2020 236.60 236.60 223.76 225.36 278,991 -10.91(-4.62%)
Nov 23, 2020 223.60 239.27 218.16 236.27 277,343 +11.65(+5.19%)
Nov 20, 2020 224.00 231.78 224.00 224.62 250,700 -1.21(-0.54%)
Nov 19, 2020 219.28 228.13 218.25 225.83 296,105 +7.40(+3.39%)
Nov 18, 2020 222.69 223.87 212.99 218.43 341,064 -1.57(-0.71%)
Nov 17, 2020 236.84 237.00 219.00 220.00 683,231 -22.73(-9.36%)
Nov 16, 2020 264.34 274.21 241.80 242.73 354,666 -18.44(-7.06%)
Nov 13, 2020 260.68 264.49 256.19 261.17 227,000 +2.91(+1.13%)
Nov 12, 2020 257.23 258.61 250.48 258.26 172,402 +1.03(+0.40%)
Nov 11, 2020 257.60 266.68 250.91 257.23 239,665 +6.15(+2.45%)
Nov 10, 2020 233.02 252.85 224.59 251.08 352,090 +12.26(+5.13%)
Nov 09, 2020 259.36 267.05 236.99 238.82 626,236 -16.70(-6.54%)
Nov 06, 2020 249.84 263.86 235.97 255.52 456,700 +19.69(+8.35%)
Nov 05, 2020 230.97 239.16 229.04 235.83 317,516 +9.87(+4.37%)
Nov 04, 2020 223.50 233.35 221.08 225.96 292,416 +4.96(+2.24%)
Nov 03, 2020 215.35 222.11 212.51 221.00 252,229 +9.00(+4.25%)
Nov 02, 2020 214.10 222.06 208.02 212.00 160,829 +0.55(+0.26%)
Oct 30, 2020 221.23 224.79 208.78 211.45 254,400 -10.99(-4.94%)
Oct 29, 2020 222.33 225.78 219.23 222.44 175,564 +0.34(+0.15%)
Oct 28, 2020 220.85 223.81 217.45 222.10 315,483 -2.99(-1.33%)
Oct 27, 2020 222.92 230.85 220.76 225.09 224,848 +6.65(+3.04%)
Oct 26, 2020 217.22 226.11 213.74 218.44 167,429 -1.71(-0.78%)
Oct 23, 2020 213.48 223.06 211.32 220.15 228,200 +5.63(+2.62%)
Oct 22, 2020 220.61 220.61 207.00 214.52 399,072 -3.52(-1.61%)
Oct 21, 2020 224.00 228.10 216.06 218.04 316,399 -5.06(-2.27%)
Oct 20, 2020 232.37 232.43 222.15 223.10 240,163 -8.10(-3.50%)
Oct 19, 2020 235.83 238.18 226.71 231.20 289,917 -4.63(-1.96%)
Oct 16, 2020 244.25 244.25 235.53 235.83 313,700 -8.20(-3.36%)
Oct 15, 2020 241.42 245.99 237.22 244.03 131,427 -0.16(-0.07%)
Oct 14, 2020 258.59 261.05 240.56 244.19 300,785 -13.76(-5.33%)
Oct 13, 2020 258.30 259.38 253.42 257.95 223,489 -1.55(-0.60%)
Oct 12, 2020 258.89 259.78 251.66 259.50 253,573 +7.62(+3.03%)
Oct 09, 2020 246.68 252.11 245.37 251.88 168,600 +7.11(+2.90%)
Oct 08, 2020 246.61 248.21 238.33 244.77 204,501 -0.49(-0.20%)
Oct 07, 2020 237.96 246.35 234.54 245.26 243,356 +11.26(+4.81%)
Oct 06, 2020 226.36 238.99 223.05 234.00 315,553 +8.28(+3.67%)
Oct 05, 2020 228.00 229.22 221.61 225.72 316,401 -1.31(-0.58%)
Oct 02, 2020 228.65 228.65 222.84 227.03 245,900 -3.59(-1.56%)
Oct 01, 2020 238.66 241.00 226.02 230.62 288,447 -7.49(-3.15%)
Sep 30, 2020 231.76 241.93 230.09 238.11 345,626 +4.53(+1.94%)
Sep 29, 2020 230.77 239.01 230.67 233.58 162,500 +4.84(+2.12%)
Sep 28, 2020 230.13 233.35 225.62 228.74 165,089 +1.58(+0.70%)
Sep 25, 2020 221.33 227.98 221.33 227.16 151,300 +4.62(+2.08%)
Sep 24, 2020 216.14 224.25 214.59 222.54 167,265 +4.74(+2.18%)
Sep 23, 2020 220.90 227.24 217.43 217.80 249,831 -4.41(-1.98%)
Sep 22, 2020 225.90 225.90 214.27 222.21 250,613 -3.12(-1.38%)
Sep 21, 2020 228.39 232.82 214.75 225.33 566,031 -8.00(-3.43%)
Sep 18, 2020 230.81 241.82 226.72 233.33 718,800 +5.67(+2.49%)
Sep 17, 2020 223.60 227.98 221.00 227.66 216,138 +0.48(+0.21%)
Sep 16, 2020 228.22 232.49 225.85 227.18 292,700 +0.90(+0.40%)
Sep 15, 2020 225.33 229.19 221.71 226.28 347,921 +6.13(+2.78%)
Sep 14, 2020 211.66 222.36 211.66 220.15 238,014 +9.86(+4.69%)
Sep 11, 2020 212.77 215.94 207.57 210.29 210,600 -0.81(-0.38%)
Sep 10, 2020 216.97 221.64 210.72 211.10 232,598 -4.75(-2.20%)
Sep 09, 2020 209.48 217.84 207.99 215.85 272,799 +8.85(+4.28%)
Sep 08, 2020 205.97 210.36 202.72 207.00 288,046 -5.43(-2.56%)
Sep 04, 2020 219.72 222.40 202.56 212.43 366,200 -3.99(-1.84%)
Sep 03, 2020 219.85 220.41 203.83 216.42 512,970 -4.97(-2.24%)
Sep 02, 2020 230.00 230.00 216.54 221.39 327,641 -5.31(-2.34%)
Sep 01, 2020 221.13 232.58 219.97 226.70 372,864 +6.52(+2.96%)
Aug 31, 2020 220.63 224.76 214.51 220.18 267,048 +0.44(+0.20%)
Aug 28, 2020 215.00 220.39 214.52 219.74 239,900 +4.48(+2.08%)
Aug 27, 2020 213.00 215.84 211.52 215.26 264,819 +0.26(+0.12%)
Aug 26, 2020 216.91 218.72 207.67 215.00 381,597 -0.02(-0.01%)
Aug 25, 2020 213.89 217.22 212.02 215.02 265,603 +0.61(+0.28%)
Aug 24, 2020 211.45 221.74 209.90 214.41 518,548 +7.15(+3.45%)
Aug 21, 2020 208.78 211.12 203.15 207.26 304,500 -2.04(-0.97%)
Aug 20, 2020 206.69 210.84 206.68 209.30 336,176 +1.00(+0.48%)
Aug 19, 2020 183.64 211.22 183.64 208.30 1,730,759 +32.30(+18.35%)
Aug 18, 2020 173.10 176.12 172.01 176.00 199,664 +2.97(+1.72%)
Aug 17, 2020 175.03 178.00 170.80 173.03 185,808 +0.08(+0.05%)
Aug 14, 2020 178.31 182.57 172.62 172.95 222,100 -5.27(-2.96%)
Aug 13, 2020 179.46 184.99 175.14 178.22 178,429 -1.31(-0.73%)
Aug 12, 2020 181.31 185.37 177.93 179.53 458,368 -2.22(-1.22%)
Aug 11, 2020 187.70 187.70 180.74 181.75 401,975 -5.32(-2.84%)
Aug 10, 2020 202.07 203.27 184.25 187.07 699,970 -15.00(-7.42%)
Aug 07, 2020 189.81 217.58 187.51 202.07 1,179,600 +17.68(+9.59%)
Aug 06, 2020 189.57 190.68 181.54 184.39 725,596 -5.70(-3.00%)
Aug 05, 2020 169.26 191.98 168.23 190.09 1,408,082 +21.04(+12.45%)
Aug 04, 2020 135.20 177.56 134.99 169.05 2,597,822 +41.59(+32.63%)
Aug 03, 2020 125.11 128.62 122.45 127.46 147,112 +2.98(+2.39%)
Jul 31, 2020 127.78 129.66 121.75 124.48 204,900 -3.42(-2.67%)
Jul 30, 2020 123.86 131.21 122.86 127.90 373,111 +1.99(+1.58%)
Jul 29, 2020 121.96 127.25 120.00 125.91 192,143 +5.19(+4.30%)
Jul 28, 2020 123.79 124.99 120.37 120.72 246,431 -2.99(-2.42%)
Jul 27, 2020 121.42 123.86 119.74 123.71 185,945 +3.08(+2.55%)
Jul 24, 2020 125.25 125.25 118.06 120.63 208,100 -2.96(-2.40%)
Jul 23, 2020 118.48 125.99 117.72 123.59 365,394 +4.87(+4.10%)
Jul 22, 2020 117.36 120.08 115.01 118.72 186,871 +0.96(+0.82%)
Jul 21, 2020 119.79 120.50 114.84 117.76 222,503 -0.40(-0.34%)
Jul 20, 2020 119.31 123.56 116.12 118.16 172,908 -1.21(-1.01%)
Jul 17, 2020 118.14 121.86 118.00 119.37 227,000 +1.53(+1.30%)
Jul 16, 2020 121.87 122.98 114.03 117.84 327,331 -5.53(-4.48%)
Jul 15, 2020 118.24 123.74 116.63 123.37 382,559 +7.97(+6.91%)
Jul 14, 2020 111.83 115.57 108.86 115.40 239,326 +3.80(+3.41%)
Jul 13, 2020 113.50 117.45 111.46 111.60 312,827 -0.59(-0.53%)
Jul 10, 2020 116.94 117.69 110.34 112.19 273,200 -4.34(-3.72%)
Jul 09, 2020 115.29 119.11 111.24 116.53 305,859 +1.65(+1.44%)
Jul 08, 2020 112.73 114.91 110.78 114.88 228,542 +2.59(+2.31%)
Jul 07, 2020 112.33 114.90 110.15 112.29 302,333 +0.03(+0.03%)
Jul 06, 2020 114.58 115.47 111.58 112.26 410,183 -1.24(-1.09%)
Jul 02, 2020 115.44 119.66 113.02 113.50 387,900 -1.17(-1.02%)
Jul 01, 2020 116.12 117.70 113.62 114.67 444,459 -1.22(-1.05%)
Jun 30, 2020 114.66 118.38 113.16 115.89 254,421 +0.92(+0.80%)
Jun 29, 2020 109.65 115.16 106.03 114.97 334,227 +5.38(+4.91%)
Jun 26, 2020 114.97 115.20 108.74 109.59 488,000 -4.47(-3.92%)
Jun 25, 2020 114.42 115.10 110.66 114.06 439,185 -0.80(-0.70%)
Jun 24, 2020 122.13 123.10 114.56 114.86 298,031 -8.13(-6.61%)
Jun 23, 2020 127.04 128.94 122.74 122.99 288,199 -3.51(-2.77%)
Jun 22, 2020 128.73 129.99 124.64 126.50 360,758 -1.25(-0.98%)
Jun 19, 2020 122.31 128.78 120.98 127.75 545,500 +7.22(+5.99%)
Jun 18, 2020 117.07 120.78 114.92 120.53 554,220 +4.51(+3.89%)
Jun 17, 2020 118.04 118.04 115.36 116.02 251,742 -1.07(-0.91%)
Jun 16, 2020 123.01 123.99 116.14 117.09 272,891 -0.13(-0.11%)
Jun 15, 2020 109.89 118.32 108.10 117.22 230,415 +6.09(+5.48%)
Jun 12, 2020 118.03 119.55 107.38 111.13 394,400 -4.27(-3.70%)
Jun 11, 2020 119.16 120.42 114.69 115.40 427,178 -6.29(-5.17%)
Jun 10, 2020 115.91 123.29 114.46 121.69 527,135 +6.99(+6.09%)
Jun 09, 2020 120.23 121.18 114.10 114.70 412,834 -5.58(-4.64%)
Jun 08, 2020 120.00 121.53 118.52 120.28 437,178 +0.19(+0.16%)
Jun 05, 2020 121.00 123.94 112.50 120.09 634,700 -3.39(-2.75%)
Jun 04, 2020 127.00 129.46 122.05 123.48 317,299 -3.98(-3.12%)
Jun 03, 2020 126.18 133.40 126.18 127.46 409,870 +1.20(+0.95%)
Jun 02, 2020 125.00 127.36 123.31 126.26 186,811 +1.28(+1.02%)
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.