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
Irhythm Technologies Inc
(NQ:
IRTC
)
71.03
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Jun 01, 2020
122.89
126.50
122.89
124.98
236,069
+0.67(+0.54%)
May 29, 2020
123.92
124.73
120.69
124.31
274,800
+0.41(+0.33%)
May 28, 2020
126.87
129.59
123.01
123.90
258,273
-1.48(-1.18%)
May 27, 2020
124.23
126.10
117.55
125.38
427,933
+0.62(+0.50%)
May 26, 2020
128.64
128.92
123.28
124.76
287,057
-1.85(-1.46%)
May 22, 2020
122.50
128.32
121.50
126.61
330,600
+4.68(+3.84%)
May 21, 2020
124.34
126.16
121.04
121.93
248,680
-2.66(-2.14%)
May 20, 2020
126.29
129.32
123.86
124.59
268,108
+1.73(+1.41%)
May 19, 2020
127.34
130.85
122.49
122.86
451,502
-5.35(-4.17%)
May 18, 2020
134.68
135.64
127.19
128.21
452,841
-2.97(-2.26%)
May 15, 2020
125.64
131.55
123.87
131.18
279,300
+5.41(+4.30%)
May 14, 2020
126.71
128.30
122.82
125.77
351,890
-3.96(-3.05%)
May 13, 2020
125.97
131.44
122.74
129.73
494,532
+3.61(+2.86%)
May 12, 2020
129.98
136.55
126.12
126.12
915,781
-4.91(-3.75%)
May 11, 2020
123.81
134.34
122.83
131.03
654,795
+6.51(+5.23%)
May 08, 2020
119.00
130.69
115.10
124.52
756,300
+4.87(+4.07%)
May 07, 2020
112.87
121.40
110.56
119.65
765,522
+9.78(+8.90%)
May 06, 2020
106.75
110.54
106.43
109.87
436,846
+3.26(+3.06%)
May 05, 2020
108.31
110.84
105.31
106.61
406,183
-0.13(-0.12%)
May 04, 2020
103.00
106.81
99.35
106.74
360,296
+3.45(+3.34%)
May 01, 2020
103.23
104.96
100.22
103.29
265,500
-2.35(-2.22%)
Apr 30, 2020
103.01
107.29
101.93
105.64
345,466
+1.09(+1.04%)
Apr 29, 2020
103.48
108.50
102.95
104.55
275,346
+3.97(+3.95%)
Apr 28, 2020
102.42
102.76
97.96
100.58
187,678
+0.17(+0.17%)
Apr 27, 2020
101.77
101.77
99.30
100.41
355,042
-0.04(-0.04%)
Apr 24, 2020
99.09
101.44
97.51
100.45
157,100
+1.81(+1.83%)
Apr 23, 2020
98.53
102.82
98.07
98.64
258,581
+0.41(+0.42%)
Apr 22, 2020
99.81
100.13
96.98
98.23
191,685
+1.09(+1.12%)
Apr 21, 2020
97.49
99.07
93.40
97.14
268,366
-1.90(-1.92%)
Apr 20, 2020
95.67
101.77
95.67
99.04
389,653
+2.45(+2.54%)
Apr 17, 2020
91.85
96.65
89.06
96.59
412,500
+7.44(+8.35%)
Apr 16, 2020
89.99
91.96
87.79
89.15
310,991
+0.41(+0.46%)
Apr 15, 2020
86.67
88.81
85.88
88.74
280,437
-0.12(-0.14%)
Apr 14, 2020
83.72
88.99
83.06
88.86
333,883
+7.40(+9.08%)
Apr 13, 2020
82.01
82.46
78.00
81.46
228,441
-1.10(-1.33%)
Apr 09, 2020
81.90
85.73
79.09
82.56
418,400
+2.56(+3.20%)
Apr 08, 2020
78.23
80.81
75.53
80.00
358,799
+4.94(+6.58%)
Apr 07, 2020
78.55
80.66
74.56
75.06
247,278
-1.71(-2.23%)
Apr 06, 2020
76.90
79.21
74.80
76.77
256,059
+4.64(+6.43%)
Apr 03, 2020
74.01
75.77
70.63
72.13
294,500
-2.76(-3.69%)
Apr 02, 2020
74.25
80.45
72.68
74.89
401,373
-0.12(-0.16%)
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
.