Amedisys Inc (NQ: AMED )

281.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:28 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 241.62 245.97 239.56 244.79 185,829 +4.12(+1.71%)
Nov 27, 2020 236.28 240.67 234.72 240.67 53,400 +5.49(+2.33%)
Nov 25, 2020 234.14 238.54 231.45 235.18 109,300 +3.88(+1.68%)
Nov 24, 2020 239.45 240.27 230.47 231.30 171,344 -8.05(-3.36%)
Nov 23, 2020 239.41 242.71 238.26 239.35 102,859 -1.75(-0.73%)
Nov 20, 2020 241.27 243.56 238.88 241.10 121,000 +0.73(+0.30%)
Nov 19, 2020 242.31 244.40 239.02 240.37 78,177 -1.52(-0.63%)
Nov 18, 2020 249.09 250.80 240.82 241.89 112,739 -7.20(-2.89%)
Nov 17, 2020 243.26 251.48 243.26 249.09 159,372 +4.51(+1.84%)
Nov 16, 2020 241.93 248.74 240.90 244.58 205,164 +1.15(+0.47%)
Nov 13, 2020 241.27 244.51 238.49 243.43 148,500 +1.62(+0.67%)
Nov 12, 2020 245.68 247.25 238.51 241.81 154,299 -2.59(-1.06%)
Nov 11, 2020 241.90 245.79 240.40 244.40 196,983 +5.09(+2.13%)
Nov 10, 2020 242.81 243.88 236.01 239.31 245,459 -5.85(-2.39%)
Nov 09, 2020 271.89 273.74 244.33 245.16 337,023 -23.40(-8.71%)
Nov 06, 2020 265.76 269.90 264.00 268.56 123,400 +4.38(+1.66%)
Nov 05, 2020 270.41 273.77 263.17 264.18 161,619 -2.73(-1.02%)
Nov 04, 2020 265.04 270.00 261.78 266.91 157,010 +6.68(+2.57%)
Nov 03, 2020 257.47 263.74 254.02 260.23 127,840 +5.85(+2.30%)
Nov 02, 2020 260.11 264.77 252.38 254.38 248,789 -4.62(-1.78%)
Oct 30, 2020 250.00 259.85 249.48 259.00 279,100 +8.13(+3.24%)
Oct 29, 2020 248.73 256.61 244.12 250.87 205,304 +2.14(+0.86%)
Oct 28, 2020 253.70 256.83 247.59 248.73 157,080 -6.88(-2.69%)
Oct 27, 2020 251.15 259.85 251.15 255.61 147,053 +2.89(+1.14%)
Oct 26, 2020 247.07 253.56 247.07 252.72 129,369 +1.61(+0.64%)
Oct 23, 2020 253.56 253.56 245.78 251.11 92,800 +2.29(+0.92%)
Oct 22, 2020 248.79 253.38 248.35 248.82 146,136 +0.36(+0.14%)
Oct 21, 2020 249.02 252.45 248.34 248.46 135,010 +0.92(+0.37%)
Oct 20, 2020 246.11 251.71 246.11 247.54 150,603 +1.52(+0.62%)
Oct 19, 2020 252.00 254.67 244.96 246.02 89,801 -5.65(-2.25%)
Oct 16, 2020 254.74 256.09 250.59 251.67 90,800 -1.77(-0.70%)
Oct 15, 2020 245.89 255.57 245.67 253.44 133,524 +2.98(+1.19%)
Oct 14, 2020 253.00 258.62 250.29 250.46 94,965 -1.73(-0.69%)
Oct 13, 2020 250.51 253.51 249.11 252.19 126,679 +2.60(+1.04%)
Oct 12, 2020 248.48 251.29 246.52 249.59 86,208 +1.76(+0.71%)
Oct 09, 2020 243.34 247.96 243.08 247.83 102,200 +5.11(+2.11%)
Oct 08, 2020 243.24 244.03 239.49 242.72 133,346 +0.11(+0.05%)
Oct 07, 2020 243.02 245.88 242.02 242.61 191,813 +0.61(+0.25%)
Oct 06, 2020 239.42 242.70 236.59 242.00 206,594 +2.00(+0.83%)
Oct 05, 2020 233.85 240.36 233.82 240.00 148,789 +6.47(+2.77%)
Oct 02, 2020 232.23 237.19 229.33 233.53 183,000 -2.08(-0.88%)
Oct 01, 2020 235.84 238.14 229.97 235.61 182,180 -0.82(-0.35%)
Sep 30, 2020 230.79 239.68 230.79 236.43 573,844 +4.39(+1.89%)
Sep 29, 2020 232.48 235.32 230.28 232.04 167,370 -0.87(-0.37%)
Sep 28, 2020 234.92 236.01 232.19 232.91 136,409 +0.53(+0.23%)
Sep 25, 2020 224.97 232.90 216.20 232.38 225,100 +7.79(+3.47%)
Sep 24, 2020 223.44 229.69 221.78 224.59 211,709 +0.53(+0.24%)
Sep 23, 2020 232.10 233.13 223.62 224.06 202,858 -9.61(-4.11%)
Sep 22, 2020 240.43 240.46 232.20 233.67 158,855 -6.57(-2.73%)
Sep 21, 2020 231.64 240.75 229.45 240.24 197,874 +6.63(+2.84%)
Sep 18, 2020 237.54 237.79 228.43 233.61 353,800 -1.53(-0.65%)
Sep 17, 2020 234.79 237.97 232.58 235.14 174,690 -2.45(-1.03%)
Sep 16, 2020 240.60 243.17 237.09 237.59 140,020 -1.96(-0.82%)
Sep 15, 2020 237.75 242.16 237.38 239.55 161,593 +2.52(+1.06%)
Sep 14, 2020 233.84 239.58 229.75 237.03 170,223 +5.34(+2.30%)
Sep 11, 2020 231.03 232.68 228.07 231.69 262,300 +3.22(+1.41%)
Sep 10, 2020 231.72 234.69 227.33 228.47 144,673 -2.19(-0.95%)
Sep 09, 2020 229.88 233.14 227.98 230.66 250,794 +3.43(+1.51%)
Sep 08, 2020 228.32 232.86 226.90 227.23 205,322 -4.31(-1.86%)
Sep 04, 2020 236.44 239.24 225.93 231.54 201,600 -6.75(-2.83%)
Sep 03, 2020 245.71 247.92 236.43 238.29 140,421 -9.81(-3.95%)
Sep 02, 2020 243.91 248.96 241.00 248.10 217,301 +6.32(+2.61%)
Sep 01, 2020 244.91 246.00 241.03 241.78 163,300 -0.12(-0.05%)
Aug 31, 2020 242.92 245.29 241.90 241.90 186,242 -0.29(-0.12%)
Aug 28, 2020 244.37 244.37 240.33 242.19 103,700 -0.88(-0.36%)
Aug 27, 2020 242.64 245.34 239.59 243.07 107,787 -0.28(-0.12%)
Aug 26, 2020 242.29 244.02 238.24 243.35 141,084 +2.95(+1.23%)
Aug 25, 2020 238.70 241.19 234.03 240.40 163,264 +2.04(+0.86%)
Aug 24, 2020 243.58 246.33 236.77 238.36 149,580 -4.60(-1.89%)
Aug 21, 2020 239.27 243.14 237.14 242.96 200,400 +4.29(+1.80%)
Aug 20, 2020 237.88 245.47 236.10 238.67 311,820 +2.50(+1.06%)
Aug 19, 2020 236.32 239.84 235.43 236.17 156,472 +1.29(+0.55%)
Aug 18, 2020 232.73 235.70 231.19 234.88 124,685 +1.38(+0.59%)
Aug 17, 2020 231.90 236.77 231.10 233.50 152,785 +3.21(+1.39%)
Aug 14, 2020 230.68 233.96 224.00 230.29 146,400 -0.88(-0.38%)
Aug 13, 2020 228.57 232.02 226.52 231.17 124,195 +2.61(+1.14%)
Aug 12, 2020 227.86 230.87 227.27 228.56 190,906 +1.82(+0.80%)
Aug 11, 2020 233.03 233.85 225.54 226.74 227,845 -5.18(-2.23%)
Aug 10, 2020 236.88 236.93 230.53 231.92 180,008 -5.08(-2.14%)
Aug 07, 2020 236.30 239.49 235.26 237.00 162,800 +1.61(+0.68%)
Aug 06, 2020 232.80 236.85 229.85 235.39 173,962 +2.18(+0.93%)
Aug 05, 2020 230.91 233.49 228.87 233.21 126,265 +2.40(+1.04%)
Aug 04, 2020 230.77 232.90 227.62 230.81 171,149 -0.08(-0.03%)
Aug 03, 2020 229.22 234.60 228.20 230.89 242,432 -3.27(-1.40%)
Jul 31, 2020 236.34 237.28 229.11 234.16 239,600 -0.23(-0.10%)
Jul 30, 2020 225.93 236.02 223.74 234.39 250,914 +5.57(+2.43%)
Jul 29, 2020 220.00 233.98 215.84 228.82 339,068 +14.03(+6.53%)
Jul 28, 2020 219.57 221.54 213.25 214.79 264,341 -5.87(-2.66%)
Jul 27, 2020 215.44 221.88 214.96 220.66 214,476 +5.92(+2.76%)
Jul 24, 2020 216.15 217.00 212.99 214.74 143,200 -0.73(-0.34%)
Jul 23, 2020 214.82 218.97 214.50 215.47 172,606 +0.42(+0.20%)
Jul 22, 2020 214.64 218.33 213.59 215.05 190,052 -0.85(-0.39%)
Jul 21, 2020 217.00 218.50 214.50 215.90 148,840 -0.20(-0.09%)
Jul 20, 2020 215.11 218.94 213.59 216.10 204,610 +1.13(+0.53%)
Jul 17, 2020 211.48 215.66 211.09 214.97 160,200 +4.55(+2.16%)
Jul 16, 2020 208.71 211.80 208.19 210.42 170,099 -0.59(-0.28%)
Jul 15, 2020 208.26 211.47 207.00 211.01 202,592 +6.37(+3.11%)
Jul 14, 2020 201.05 204.76 199.72 204.64 231,549 +5.42(+2.72%)
Jul 13, 2020 209.13 211.98 198.13 199.22 267,845 -8.55(-4.12%)
Jul 10, 2020 206.85 208.38 196.96 207.77 246,300 +2.93(+1.43%)
Jul 09, 2020 202.81 205.94 197.23 204.84 221,390 +3.89(+1.94%)
Jul 08, 2020 201.32 203.68 198.59 200.95 271,540 +0.09(+0.04%)
Jul 07, 2020 205.67 206.72 200.57 200.86 243,624 -6.91(-3.33%)
Jul 06, 2020 206.28 210.00 202.87 207.77 527,211 +3.63(+1.78%)
Jul 02, 2020 206.99 208.97 201.10 204.14 365,700 -1.49(-0.72%)
Jul 01, 2020 199.42 208.69 198.13 205.63 381,302 +7.09(+3.57%)
Jun 30, 2020 197.39 201.51 195.34 198.54 555,139 +1.07(+0.54%)
Jun 29, 2020 206.76 206.93 196.39 197.47 518,434 -8.16(-3.97%)
Jun 26, 2020 198.44 209.24 194.10 205.63 4,193,000 +6.98(+3.51%)
Jun 25, 2020 191.08 200.13 190.38 198.65 666,748 +6.65(+3.46%)
Jun 24, 2020 194.95 198.17 190.64 192.00 484,277 -6.31(-3.18%)
Jun 23, 2020 198.73 199.71 195.33 198.31 434,221 +0.71(+0.36%)
Jun 22, 2020 196.54 198.77 194.41 197.60 396,542 -0.98(-0.49%)
Jun 19, 2020 196.00 198.72 191.75 198.58 702,400 +9.00(+4.75%)
Jun 18, 2020 182.01 190.49 180.35 189.58 591,322 +9.70(+5.39%)
Jun 17, 2020 180.63 183.08 177.88 179.88 412,715 +0.72(+0.40%)
Jun 16, 2020 182.69 183.03 175.26 179.16 341,196 +3.28(+1.86%)
Jun 15, 2020 167.80 176.27 167.38 175.88 563,194 +5.91(+3.48%)
Jun 12, 2020 172.33 172.60 165.42 169.97 451,400 +0.20(+0.12%)
Jun 11, 2020 170.71 174.35 168.46 169.77 346,515 -4.31(-2.48%)
Jun 10, 2020 177.67 177.67 171.74 174.08 311,692 -2.34(-1.33%)
Jun 09, 2020 178.16 179.01 174.25 176.42 240,859 -1.40(-0.79%)
Jun 08, 2020 174.19 178.23 172.43 177.82 274,416 +2.14(+1.22%)
Jun 05, 2020 176.23 181.23 172.23 175.68 393,100 -0.35(-0.20%)
Jun 04, 2020 179.18 180.73 174.57 176.03 327,407 -5.12(-2.83%)
Jun 03, 2020 191.02 192.99 178.27 181.15 460,249 -8.87(-4.67%)
Jun 02, 2020 190.36 190.87 183.91 190.02 333,266 +0.98(+0.52%)
Jun 01, 2020 190.65 194.50 187.59 189.04 309,176 -3.01(-1.56%)
May 29, 2020 190.31 192.67 187.49 192.05 289,300 +1.12(+0.59%)
May 28, 2020 184.65 191.65 182.68 190.93 315,431 +8.04(+4.40%)
May 27, 2020 188.53 189.08 175.73 182.89 460,263 -5.43(-2.88%)
May 26, 2020 197.67 198.48 187.33 188.32 267,512 -3.69(-1.92%)
May 22, 2020 192.35 193.49 190.19 192.01 140,900 +0.21(+0.11%)
May 21, 2020 189.10 192.65 187.09 191.80 210,673 +2.23(+1.18%)
May 20, 2020 194.03 194.63 189.01 189.57 211,474 -0.37(-0.19%)
May 19, 2020 191.36 195.75 189.82 189.94 233,428 -3.26(-1.69%)
May 18, 2020 188.61 195.28 188.47 193.20 326,163 +8.82(+4.78%)
May 15, 2020 177.47 184.95 175.82 184.38 263,100 +6.91(+3.89%)
May 14, 2020 179.65 179.65 174.01 177.47 246,984 -2.39(-1.33%)
May 13, 2020 175.84 181.04 174.21 179.86 378,672 +3.31(+1.87%)
May 12, 2020 179.34 180.35 175.33 176.55 312,817 -1.48(-0.83%)
May 11, 2020 179.30 182.04 175.00 178.03 350,599 -2.01(-1.12%)
May 08, 2020 174.32 181.02 173.88 180.04 251,400 +8.26(+4.81%)
May 07, 2020 170.00 179.55 166.00 171.78 460,350 -8.83(-4.89%)
May 06, 2020 178.44 184.00 176.35 180.61 224,273 +2.97(+1.67%)
May 05, 2020 177.13 179.87 173.63 177.64 448,473 +3.15(+1.81%)
May 04, 2020 183.88 183.88 174.01 174.49 287,372 -9.34(-5.08%)
May 01, 2020 181.97 184.87 178.54 183.83 275,600 -0.33(-0.18%)
Apr 30, 2020 186.02 192.16 183.82 184.16 315,504 -5.79(-3.05%)
Apr 29, 2020 193.70 194.26 187.37 189.95 285,904 +1.32(+0.70%)
Apr 28, 2020 194.49 196.17 188.02 188.63 182,462 -3.36(-1.75%)
Apr 27, 2020 189.58 193.98 187.46 191.99 186,106 +5.49(+2.94%)
Apr 24, 2020 190.93 191.03 186.00 186.50 217,700 -4.53(-2.37%)
Apr 23, 2020 191.77 194.03 187.05 191.03 229,458 -1.47(-0.76%)
Apr 22, 2020 191.07 195.93 190.66 192.50 217,524 +6.47(+3.48%)
Apr 21, 2020 193.46 193.74 182.49 186.03 222,823 -9.60(-4.91%)
Apr 20, 2020 195.18 199.73 192.58 195.63 264,840 -2.94(-1.48%)
Apr 17, 2020 213.96 215.50 194.02 198.57 493,100 -15.24(-7.13%)
Apr 16, 2020 209.56 218.44 206.48 213.81 440,908 +7.90(+3.84%)
Apr 15, 2020 197.55 208.00 193.29 205.91 401,879 +6.99(+3.51%)
Apr 14, 2020 204.08 206.10 195.00 198.92 322,940 +2.56(+1.30%)
Apr 13, 2020 191.71 198.97 190.15 196.36 259,464 +4.47(+2.33%)
Apr 09, 2020 187.96 193.09 183.82 191.89 250,700 +7.34(+3.98%)
Apr 08, 2020 177.13 186.49 174.34 184.55 296,249 +10.10(+5.79%)
Apr 07, 2020 186.68 189.99 172.27 174.45 284,738 -9.88(-5.36%)
Apr 06, 2020 181.60 186.56 177.93 184.33 201,398 +7.67(+4.34%)
Apr 03, 2020 176.66 180.64 172.45 176.66 179,700 -2.27(-1.27%)
Apr 02, 2020 171.85 183.41 170.72 178.93 222,925 +6.01(+3.48%)
Apr 01, 2020 177.77 185.67 172.00 172.92 274,704 -10.62(-5.79%)
Mar 31, 2020 178.79 187.68 169.32 183.54 279,455 +3.59(+1.99%)
Mar 30, 2020 170.16 182.58 162.15 179.95 245,780 +13.94(+8.40%)
Mar 27, 2020 160.35 167.82 156.17 166.01 251,600 -0.59(-0.35%)
Mar 26, 2020 162.64 169.28 153.15 166.60 422,612 +4.89(+3.02%)
Mar 25, 2020 180.02 185.86 154.17 161.71 582,407 -18.53(-10.28%)
Mar 24, 2020 179.19 181.67 169.00 180.24 361,741 +12.04(+7.16%)
Mar 23, 2020 174.28 176.19 157.62 168.20 348,307 -1.47(-0.87%)
Mar 20, 2020 184.49 190.40 167.00 169.67 612,000 -14.48(-7.86%)
Mar 19, 2020 161.14 188.76 159.50 184.15 665,172 +21.66(+13.33%)
Mar 18, 2020 143.32 164.26 143.32 162.49 480,119 +9.86(+6.46%)
Mar 17, 2020 140.16 153.35 132.95 152.63 368,434 +15.42(+11.24%)
Mar 16, 2020 146.06 154.43 135.19 137.21 310,753 -28.76(-17.33%)
Mar 13, 2020 160.12 165.98 148.89 165.97 284,400 +11.71(+7.59%)
Mar 12, 2020 158.54 160.67 151.13 154.26 421,421 -16.21(-9.51%)
Mar 11, 2020 171.81 175.57 168.54 170.47 370,806 -4.60(-2.63%)
Mar 10, 2020 171.69 176.54 166.47 175.07 280,186 +8.37(+5.02%)
Mar 09, 2020 165.97 169.27 161.57 166.70 361,013 -7.60(-4.36%)
Mar 06, 2020 163.16 175.50 162.43 174.30 355,000 +6.12(+3.64%)
Mar 05, 2020 170.98 173.36 165.61 168.18 284,582 -7.77(-4.42%)
Mar 04, 2020 171.24 176.75 171.01 175.95 237,621 +7.62(+4.53%)
Mar 03, 2020 176.12 180.59 166.75 168.33 301,952 -8.09(-4.59%)
Mar 02, 2020 174.53 176.89 171.20 176.42 331,132 +2.41(+1.38%)
Feb 28, 2020 181.71 181.85 169.55 174.01 540,100 -12.28(-6.59%)
Feb 27, 2020 186.38 196.33 184.58 186.29 419,123 -2.58(-1.37%)
Feb 26, 2020 187.00 191.58 186.40 188.87 242,540 +3.63(+1.96%)
Feb 25, 2020 191.88 194.23 184.44 185.24 216,183 -6.44(-3.36%)
Feb 24, 2020 186.87 193.65 186.06 191.68 202,251 -2.35(-1.21%)
Feb 21, 2020 194.42 195.40 192.57 194.03 206,300 -0.09(-0.05%)
Feb 20, 2020 194.11 195.29 189.66 194.12 252,758 +0.31(+0.16%)
Feb 19, 2020 185.00 201.20 183.00 193.81 624,685 -8.21(-4.06%)
Feb 18, 2020 199.00 202.76 198.20 202.02 377,080 +4.14(+2.09%)
Feb 14, 2020 200.48 201.37 197.27 197.88 173,000 -3.13(-1.56%)
Feb 13, 2020 197.89 201.85 197.75 201.01 184,864 +2.20(+1.11%)
Feb 12, 2020 196.61 200.29 194.93 198.81 240,147 +3.68(+1.89%)
Feb 11, 2020 194.03 196.88 192.14 195.13 209,882 +2.46(+1.28%)
Feb 10, 2020 188.80 192.74 188.41 192.67 143,647 +3.90(+2.07%)
Feb 07, 2020 189.34 189.87 187.24 188.77 168,000 -0.08(-0.04%)
Feb 06, 2020 186.33 189.05 183.52 188.85 104,319 +2.58(+1.39%)
Feb 05, 2020 184.88 186.95 184.20 186.27 167,467 +3.78(+2.07%)
Feb 04, 2020 181.76 184.18 180.81 182.49 152,945 +3.37(+1.88%)
Feb 03, 2020 176.77 179.90 176.75 179.12 138,345 +2.63(+1.49%)
Jan 31, 2020 181.68 182.01 175.22 176.49 238,200 -6.34(-3.47%)
Jan 30, 2020 180.38 183.04 180.01 182.83 114,178 +0.70(+0.38%)
Jan 29, 2020 181.92 183.84 179.40 182.13 173,437 +0.71(+0.39%)
Jan 28, 2020 178.50 182.49 178.50 181.42 121,085 +3.13(+1.76%)
Jan 27, 2020 176.40 178.99 175.71 178.29 221,962 -0.69(-0.39%)
Jan 24, 2020 180.11 180.51 176.12 178.98 190,100 -1.36(-0.75%)
Jan 23, 2020 180.38 181.03 179.18 180.34 129,225 -0.94(-0.52%)
Jan 22, 2020 181.97 183.53 180.08 181.28 117,809 +0.78(+0.43%)
Jan 21, 2020 180.06 181.74 178.31 180.50 174,418 +0.19(+0.11%)
Jan 17, 2020 184.78 184.78 179.27 180.31 224,600 -1.01(-0.56%)
Jan 16, 2020 177.99 181.87 176.58 181.32 229,693 +4.61(+2.61%)
Jan 15, 2020 175.47 179.34 175.47 176.71 225,670 -0.31(-0.18%)
Jan 14, 2020 175.93 179.00 175.25 177.02 144,248 +0.56(+0.32%)
Jan 13, 2020 174.60 176.64 173.89 176.46 125,124 +2.48(+1.43%)
Jan 10, 2020 173.73 175.07 171.78 173.98 173,600 +1.32(+0.76%)
Jan 09, 2020 173.85 175.55 171.64 172.66 183,217 +0.83(+0.48%)
Jan 08, 2020 167.62 172.20 167.12 171.83 252,829 +5.16(+3.10%)
Jan 07, 2020 167.39 167.56 165.37 166.67 209,416 -1.78(-1.06%)
Jan 06, 2020 165.86 169.83 165.65 168.45 212,846 +1.04(+0.62%)
Jan 03, 2020 164.63 168.02 163.21 167.41 223,700 +1.29(+0.78%)
Jan 02, 2020 167.83 167.83 162.95 166.12 283,464 -0.80(-0.48%)
Dec 31, 2019 166.29 168.14 166.16 166.92 435,200 -0.21(-0.13%)
Dec 30, 2019 165.55 167.70 164.55 167.13 155,068 +1.26(+0.76%)
Dec 27, 2019 164.56 167.00 162.70 165.87 172,100 +1.16(+0.70%)
Dec 26, 2019 163.42 165.82 163.37 164.71 200,278 +2.16(+1.33%)
Dec 24, 2019 161.39 163.12 161.39 162.55 78,100 +0.66(+0.41%)
Dec 23, 2019 162.14 162.14 159.07 161.89 135,776 -0.12(-0.07%)
Dec 20, 2019 162.02 162.72 160.83 162.01 384,300 -0.03(-0.02%)
Dec 19, 2019 161.57 162.74 161.04 162.04 163,792 +1.12(+0.70%)
Dec 18, 2019 162.11 166.70 159.96 160.92 220,666 -0.92(-0.57%)
Dec 17, 2019 160.76 162.39 160.00 161.84 219,399 +0.66(+0.41%)
Dec 16, 2019 163.77 164.21 161.02 161.18 246,764 -1.12(-0.69%)
Dec 13, 2019 163.16 164.43 160.87 162.30 232,000 -1.11(-0.68%)
Dec 12, 2019 163.88 165.54 161.41 163.41 311,427 +0.42(+0.26%)
Dec 11, 2019 166.42 166.58 162.75 162.99 214,459 -4.06(-2.43%)
Dec 10, 2019 166.27 167.93 165.73 167.05 127,142 +0.81(+0.49%)
Dec 09, 2019 166.47 167.50 165.38 166.24 159,975 -0.61(-0.37%)
Dec 06, 2019 166.75 167.87 164.08 166.85 317,100 +1.48(+0.89%)
Dec 05, 2019 166.96 166.96 164.04 165.37 275,641 -1.34(-0.80%)
Dec 04, 2019 164.99 167.37 164.49 166.71 256,889 +2.14(+1.30%)
Dec 03, 2019 160.55 164.93 160.55 164.57 195,959 +2.18(+1.34%)
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.