Amedisys Inc (NQ: AMED )

133.03 USD -1.48 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 261.60 263.66 258.08 258.37 123,223 -2.42(-0.93%)
May 27, 2021 260.46 261.86 259.74 260.79 167,228 -0.78(-0.30%)
May 26, 2021 260.18 264.00 260.18 261.57 165,723 +1.79(+0.69%)
May 25, 2021 259.78 261.85 257.80 259.78 172,689 +0.88(+0.34%)
May 24, 2021 260.47 261.36 257.36 258.90 180,072 -0.06(-0.02%)
May 21, 2021 262.04 262.48 255.19 258.96 268,652 -1.72(-0.66%)
May 20, 2021 258.85 261.24 254.15 260.68 130,182 +3.14(+1.22%)
May 19, 2021 247.54 257.55 247.54 257.54 105,982 +6.99(+2.79%)
May 18, 2021 249.35 253.58 246.85 250.55 211,379 -0.74(-0.29%)
May 17, 2021 255.66 261.83 250.88 251.29 105,555 -5.68(-2.21%)
May 14, 2021 253.50 258.20 251.02 256.97 140,465 +6.42(+2.56%)
May 13, 2021 260.96 261.60 249.18 250.55 175,095 -9.45(-3.63%)
May 12, 2021 258.19 261.73 257.96 260.00 160,835 -0.03(-0.01%)
May 11, 2021 259.31 263.07 255.02 260.03 132,321 -1.70(-0.65%)
May 10, 2021 259.85 266.64 257.20 261.73 252,202 +1.60(+0.62%)
May 07, 2021 253.65 263.20 253.25 260.13 286,930 +7.35(+2.91%)
May 06, 2021 251.53 257.56 248.21 252.78 247,609 +1.05(+0.42%)
May 05, 2021 258.71 258.71 249.85 251.73 291,872 -7.43(-2.87%)
May 04, 2021 260.01 261.42 255.21 259.16 192,312 -3.07(-1.17%)
May 03, 2021 271.13 271.28 261.58 262.23 319,800 -7.62(-2.82%)
Apr 30, 2021 283.33 284.59 269.32 269.85 259,200 -15.86(-5.55%)
Apr 29, 2021 292.97 292.97 280.70 285.71 303,805 +0.73(+0.26%)
Apr 28, 2021 285.84 291.78 280.02 284.98 163,284 -0.04(-0.01%)
Apr 27, 2021 289.75 291.74 283.71 285.02 202,190 -3.48(-1.21%)
Apr 26, 2021 286.48 289.11 282.00 288.50 154,740 +3.93(+1.38%)
Apr 23, 2021 282.32 286.46 280.74 284.57 109,700 +1.65(+0.58%)
Apr 22, 2021 283.98 286.76 281.45 282.92 79,098 -2.13(-0.75%)
Apr 21, 2021 280.86 286.76 280.86 285.05 115,827 +4.01(+1.43%)
Apr 20, 2021 281.73 285.88 278.89 281.04 162,357 +0.01(+0.00%)
Apr 19, 2021 282.96 283.42 277.64 281.03 150,097 -1.93(-0.68%)
Apr 16, 2021 285.41 288.21 281.54 282.96 163,600 -1.03(-0.36%)
Apr 15, 2021 279.86 283.99 279.00 283.99 70,152 +7.16(+2.59%)
Apr 14, 2021 278.60 283.33 276.40 276.83 91,471 -3.56(-1.27%)
Apr 13, 2021 279.65 282.16 275.90 280.39 125,054 +3.55(+1.28%)
Apr 12, 2021 280.78 282.79 276.19 276.84 149,300 -6.25(-2.21%)
Apr 09, 2021 275.37 284.82 271.47 283.09 175,500 +9.54(+3.49%)
Apr 08, 2021 270.19 274.61 267.76 273.55 236,691 +5.82(+2.17%)
Apr 07, 2021 271.05 274.03 267.31 267.73 227,686 -2.54(-0.94%)
Apr 06, 2021 273.79 277.39 269.72 270.27 212,383 -4.04(-1.47%)
Apr 05, 2021 270.43 274.73 268.12 274.31 189,723 +4.85(+1.80%)
Apr 01, 2021 267.64 272.08 265.77 269.46 226,800 +4.67(+1.76%)
Mar 31, 2021 260.42 267.31 259.55 264.79 475,033 +4.63(+1.78%)
Mar 30, 2021 261.45 263.20 258.20 260.16 132,403 -3.20(-1.22%)
Mar 29, 2021 268.22 274.36 262.79 263.36 161,381 -7.80(-2.88%)
Mar 26, 2021 267.22 271.16 263.40 271.16 214,500 +3.39(+1.27%)
Mar 25, 2021 272.58 275.71 265.67 267.77 266,959 -6.34(-2.31%)
Mar 24, 2021 270.19 275.22 268.72 274.11 256,058 +4.91(+1.82%)
Mar 23, 2021 270.00 272.53 266.21 269.20 168,473 -1.17(-0.43%)
Mar 22, 2021 270.34 272.08 268.53 270.37 221,201 +1.37(+0.51%)
Mar 19, 2021 271.16 274.60 266.16 269.00 439,100 +0.00(+0.00%)
Mar 18, 2021 271.59 274.08 268.74 269.00 278,609 -1.00(-0.37%)
Mar 17, 2021 265.87 273.89 261.71 270.00 338,712 +2.75(+1.03%)
Mar 16, 2021 272.00 272.71 266.48 267.25 198,026 -3.49(-1.29%)
Mar 15, 2021 268.47 273.75 263.05 270.74 263,181 +4.44(+1.67%)
Mar 12, 2021 259.19 266.76 258.58 266.30 134,700 +4.46(+1.70%)
Mar 11, 2021 260.44 262.40 255.29 261.84 151,977 +5.97(+2.33%)
Mar 10, 2021 258.88 259.97 253.88 255.87 244,765 +0.19(+0.07%)
Mar 09, 2021 251.79 262.35 250.23 255.68 371,471 +11.25(+4.60%)
Mar 08, 2021 242.00 251.10 237.81 244.43 475,914 +3.18(+1.32%)
Mar 05, 2021 236.10 242.32 226.05 241.25 319,200 +4.63(+1.96%)
Mar 04, 2021 243.56 246.00 233.35 236.62 308,963 -5.00(-2.07%)
Mar 03, 2021 251.06 251.06 240.52 241.62 246,440 -10.91(-4.32%)
Mar 02, 2021 258.10 258.10 252.05 252.53 209,738 -2.62(-1.03%)
Mar 01, 2021 262.94 265.61 254.36 255.15 242,084 +1.51(+0.60%)
Feb 26, 2021 263.22 267.70 252.01 253.64 303,600 -9.32(-3.54%)
Feb 25, 2021 274.44 280.95 261.00 262.96 286,039 -18.65(-6.62%)
Feb 24, 2021 280.68 283.56 274.37 281.61 218,482 +1.34(+0.48%)
Feb 23, 2021 282.76 285.34 277.16 280.27 201,905 -4.33(-1.52%)
Feb 22, 2021 291.38 291.99 283.03 284.60 135,783 -7.88(-2.69%)
Feb 19, 2021 292.83 294.49 289.06 292.48 86,800 -0.97(-0.33%)
Feb 18, 2021 294.21 296.30 286.00 293.45 143,773 -1.75(-0.59%)
Feb 17, 2021 293.00 297.33 292.04 295.20 159,424 -2.84(-0.95%)
Feb 16, 2021 308.81 310.50 297.20 298.04 106,845 -10.78(-3.49%)
Feb 12, 2021 309.86 310.88 305.06 308.82 60,900 -1.42(-0.46%)
Feb 11, 2021 305.90 311.47 300.38 310.24 106,391 +6.61(+2.18%)
Feb 10, 2021 309.10 314.84 302.32 303.63 89,439 -5.76(-1.86%)
Feb 09, 2021 304.63 311.59 304.03 309.39 184,596 +4.37(+1.43%)
Feb 08, 2021 306.05 307.50 301.14 305.02 95,972 +6.19(+2.07%)
Feb 05, 2021 298.75 299.61 291.96 298.83 125,700 +2.60(+0.88%)
Feb 04, 2021 289.11 297.96 288.00 296.23 108,427 +4.37(+1.50%)
Feb 03, 2021 288.10 293.24 281.88 291.86 120,581 +3.86(+1.34%)
Feb 02, 2021 290.43 298.88 287.95 288.00 145,047 +0.82(+0.29%)
Feb 01, 2021 290.99 293.15 286.58 287.18 129,384 -0.13(-0.05%)
Jan 29, 2021 283.56 289.45 281.92 287.31 113,000 -1.06(-0.37%)
Jan 28, 2021 287.61 290.28 281.04 288.37 200,671 +1.71(+0.60%)
Jan 27, 2021 305.43 308.00 285.48 286.66 309,018 -24.41(-7.85%)
Jan 26, 2021 313.92 315.56 308.14 311.07 115,570 -3.09(-0.98%)
Jan 25, 2021 314.41 325.12 312.96 314.16 165,614 +0.62(+0.20%)
Jan 22, 2021 304.98 314.41 301.91 313.54 214,000 +10.64(+3.51%)
Jan 21, 2021 305.80 305.80 294.98 302.90 157,225 -1.57(-0.52%)
Jan 20, 2021 300.84 306.39 300.00 304.47 210,424 +6.37(+2.14%)
Jan 19, 2021 297.10 304.31 295.06 298.10 377,949 +4.21(+1.43%)
Jan 15, 2021 288.18 294.56 286.82 293.89 123,900 +6.03(+2.09%)
Jan 14, 2021 288.73 295.96 286.51 287.86 163,284 -1.82(-0.63%)
Jan 13, 2021 297.24 297.24 288.00 289.68 195,398 -6.14(-2.08%)
Jan 12, 2021 304.69 306.75 294.52 295.82 147,732 -8.20(-2.70%)
Jan 11, 2021 304.00 307.43 299.33 304.02 124,632 -3.05(-0.99%)
Jan 08, 2021 303.22 309.38 303.22 307.07 145,300 +3.64(+1.20%)
Jan 07, 2021 298.14 304.85 293.57 303.43 150,600 +7.31(+2.47%)
Jan 06, 2021 288.05 296.78 285.69 296.12 245,681 +6.27(+2.16%)
Jan 05, 2021 289.74 294.33 288.55 289.85 131,581 +0.43(+0.15%)
Jan 04, 2021 295.00 298.02 284.71 289.42 153,554 -3.91(-1.33%)
Dec 31, 2020 293.33 293.33 293.33 140,878 +4.25(+1.47%)
Dec 30, 2020 289.81 292.34 286.26 289.08 140,878 +0.22(+0.08%)
Dec 29, 2020 293.19 294.14 285.53 288.86 118,509 -3.36(-1.15%)
Dec 28, 2020 293.04 293.98 284.42 292.22 121,073 -0.13(-0.04%)
Dec 24, 2020 298.54 298.54 289.01 292.35 50,400 +2.51(+0.87%)
Dec 23, 2020 291.05 296.20 289.46 289.84 127,632 +0.93(+0.32%)
Dec 22, 2020 287.44 290.80 285.34 288.91 189,044 +2.22(+0.77%)
Dec 21, 2020 286.05 292.06 283.39 286.69 173,129 -3.11(-1.07%)
Dec 18, 2020 284.58 291.81 281.70 289.80 466,000 +8.56(+3.04%)
Dec 17, 2020 273.11 282.16 271.88 281.24 136,832 +9.98(+3.68%)
Dec 16, 2020 276.91 277.30 269.52 271.26 194,322 -3.73(-1.36%)
Dec 15, 2020 271.08 274.99 269.26 274.99 137,205 +5.02(+1.86%)
Dec 14, 2020 273.00 281.01 268.11 269.97 131,692 -0.32(-0.12%)
Dec 11, 2020 270.78 273.10 265.03 270.29 130,900 +0.48(+0.18%)
Dec 10, 2020 262.80 270.49 261.71 269.81 168,152 +7.41(+2.82%)
Dec 09, 2020 262.24 264.99 258.88 262.40 116,653 +0.88(+0.34%)
Dec 08, 2020 256.38 262.20 255.73 261.52 112,440 +5.78(+2.26%)
Dec 07, 2020 252.86 257.44 252.43 255.74 164,095 +2.10(+0.83%)
Dec 04, 2020 246.40 254.47 245.31 253.64 95,600 +8.03(+3.27%)
Dec 03, 2020 247.10 248.45 244.09 245.61 91,127 -1.82(-0.74%)
Dec 02, 2020 248.72 249.10 244.93 247.43 130,045 -0.86(-0.35%)
Dec 01, 2020 246.95 250.72 244.11 248.29 153,093 +3.50(+1.43%)
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%)
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.