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
Amedisys Inc
(NQ:
AMED
)
97.30
+0.09 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 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
308.13
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
281.69
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
269.25
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
248.44
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
240.41
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
242.69
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
235.31
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
216.21
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
226.53
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
233.50
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
234.59
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
236.03
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
200.56
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
206.94
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
176.28
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
171.75
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
191.59
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
192.56
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
200.28
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
187.25
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
186.94
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%)
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
.