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
)
93.99
-0.09 (-0.10%)
Streaming Delayed Price
Updated: 10:45 AM EDT, May 9, 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 (%)
Nov 29, 2019
164.71
165.62
162.62
162.96
80,900
-2.06(-1.25%)
Nov 27, 2019
163.88
165.73
163.23
165.02
206,400
+1.97(+1.21%)
Nov 26, 2019
163.62
164.00
156.77
163.05
234,000
-0.24(-0.15%)
Nov 25, 2019
159.27
163.69
159.27
163.29
278,450
+4.57(+2.88%)
Nov 22, 2019
158.59
159.72
157.55
158.72
195,500
+1.15(+0.73%)
Nov 21, 2019
154.44
158.60
154.44
157.57
265,147
+2.81(+1.82%)
Nov 20, 2019
153.66
155.96
152.71
154.76
248,236
+0.61(+0.40%)
Nov 19, 2019
156.24
156.59
154.15
154.15
242,262
-0.77(-0.50%)
Nov 18, 2019
152.75
155.78
152.75
154.92
196,630
+2.07(+1.35%)
Nov 15, 2019
152.34
153.51
150.47
152.85
194,400
+1.59(+1.05%)
Nov 14, 2019
150.35
151.78
149.51
151.26
166,394
+1.10(+0.73%)
Nov 13, 2019
151.96
153.76
149.27
150.16
217,973
-3.04(-1.98%)
Nov 12, 2019
150.15
153.36
149.15
153.20
224,087
+2.49(+1.65%)
Nov 11, 2019
149.01
150.77
148.75
150.71
227,527
+1.46(+0.98%)
Nov 08, 2019
147.88
149.67
147.03
149.25
157,600
+0.92(+0.62%)
Nov 07, 2019
146.93
149.74
146.93
148.33
270,532
+2.72(+1.87%)
Nov 06, 2019
146.21
147.82
143.66
145.61
208,357
-1.10(-0.75%)
Nov 05, 2019
148.29
154.14
146.59
146.71
400,006
-0.72(-0.49%)
Nov 04, 2019
146.55
147.92
143.81
147.43
406,306
+0.93(+0.63%)
Nov 01, 2019
141.20
152.63
138.21
146.50
1,113,200
+17.98(+13.99%)
Oct 31, 2019
132.40
132.72
127.12
128.52
309,766
-3.66(-2.77%)
Oct 30, 2019
131.90
139.00
128.52
132.18
445,012
-4.28(-3.14%)
Oct 29, 2019
134.60
137.26
134.48
136.46
251,731
+2.21(+1.65%)
Oct 28, 2019
133.55
136.42
133.55
134.25
159,716
+0.65(+0.49%)
Oct 25, 2019
133.75
134.75
132.39
133.60
178,600
+0.01(+0.01%)
Oct 24, 2019
134.37
134.77
132.50
133.59
167,572
-0.26(-0.19%)
Oct 23, 2019
134.37
135.40
132.59
133.85
184,198
-0.94(-0.70%)
Oct 22, 2019
134.34
135.81
134.26
134.79
159,141
+0.80(+0.60%)
Oct 21, 2019
135.73
136.89
132.36
133.99
384,556
-1.27(-0.94%)
Oct 18, 2019
134.20
135.48
132.72
135.26
187,000
+0.62(+0.46%)
Oct 17, 2019
132.68
135.42
132.33
134.64
246,599
+2.32(+1.75%)
Oct 16, 2019
131.90
133.49
131.45
132.32
308,878
-0.12(-0.09%)
Oct 15, 2019
129.63
133.25
129.28
132.44
238,827
+2.68(+2.07%)
Oct 14, 2019
129.33
131.33
129.15
129.76
191,943
-0.27(-0.21%)
Oct 11, 2019
130.32
132.24
128.60
130.03
316,800
+1.69(+1.32%)
Oct 10, 2019
126.17
130.49
125.84
128.34
323,075
+2.81(+2.24%)
Oct 09, 2019
125.75
126.64
124.25
125.53
156,717
+0.85(+0.68%)
Oct 08, 2019
125.09
125.95
122.18
124.68
198,241
-0.19(-0.15%)
Oct 07, 2019
125.33
126.28
121.00
124.87
145,147
-0.97(-0.77%)
Oct 04, 2019
124.69
126.42
124.29
125.84
177,300
+0.96(+0.77%)
Oct 03, 2019
122.82
125.81
121.56
124.88
214,112
+2.03(+1.65%)
Oct 02, 2019
123.85
124.32
121.37
122.85
396,409
-1.68(-1.35%)
Oct 01, 2019
131.36
131.45
124.23
124.53
265,622
-6.48(-4.95%)
Sep 30, 2019
129.53
132.20
129.53
131.01
242,652
+1.98(+1.53%)
Sep 27, 2019
130.39
130.39
127.51
129.03
209,200
-0.31(-0.24%)
Sep 26, 2019
133.69
133.88
128.12
129.34
290,740
-4.37(-3.27%)
Sep 25, 2019
132.57
134.25
130.57
133.71
249,465
+1.18(+0.89%)
Sep 24, 2019
136.18
137.38
131.66
132.53
216,834
-3.58(-2.63%)
Sep 23, 2019
135.12
137.40
134.80
136.11
298,537
+0.68(+0.50%)
Sep 20, 2019
131.84
136.06
131.51
135.43
721,300
+3.34(+2.53%)
Sep 19, 2019
133.28
134.47
131.96
132.09
262,351
-0.68(-0.51%)
Sep 18, 2019
132.08
132.86
130.06
132.77
246,759
+0.39(+0.29%)
Sep 17, 2019
131.18
133.74
131.18
132.38
262,471
+1.45(+1.11%)
Sep 16, 2019
131.79
132.87
129.53
130.93
297,660
-1.82(-1.37%)
Sep 13, 2019
132.01
134.17
131.41
132.75
220,700
+1.10(+0.84%)
Sep 12, 2019
135.22
135.72
130.95
131.65
384,158
-3.11(-2.31%)
Sep 11, 2019
133.73
135.40
132.72
134.76
269,724
+1.27(+0.95%)
Sep 10, 2019
129.11
133.92
127.21
133.49
242,736
+3.56(+2.74%)
Sep 09, 2019
134.79
135.19
129.47
129.93
368,073
-5.08(-3.76%)
Sep 06, 2019
131.87
136.76
131.84
135.01
351,000
+3.46(+2.63%)
Sep 05, 2019
132.65
133.24
130.02
131.55
186,447
+0.07(+0.05%)
Sep 04, 2019
130.37
131.95
129.70
131.48
271,775
+2.02(+1.56%)
Sep 03, 2019
128.38
130.00
127.08
129.46
190,963
+0.75(+0.58%)
Aug 30, 2019
129.97
130.75
128.57
128.71
188,300
-0.54(-0.42%)
Aug 29, 2019
129.22
130.80
128.69
129.25
169,374
+1.89(+1.48%)
Aug 28, 2019
126.06
128.07
122.00
127.36
197,486
+0.92(+0.73%)
Aug 27, 2019
130.35
131.29
126.34
126.44
185,327
-3.65(-2.81%)
Aug 26, 2019
131.02
131.24
129.03
130.09
182,338
-0.17(-0.13%)
Aug 23, 2019
132.82
133.48
129.72
130.26
261,700
-2.75(-2.07%)
Aug 22, 2019
134.60
134.60
132.36
133.01
136,143
-0.89(-0.66%)
Aug 21, 2019
132.49
134.15
132.40
133.90
220,720
+2.28(+1.73%)
Aug 20, 2019
132.65
133.30
131.25
131.62
154,638
-0.94(-0.71%)
Aug 19, 2019
134.31
134.69
132.42
132.56
210,308
-0.46(-0.35%)
Aug 16, 2019
130.53
133.59
130.01
133.02
134,400
+3.14(+2.42%)
Aug 15, 2019
131.97
132.02
129.63
129.88
169,964
-1.74(-1.32%)
Aug 14, 2019
132.49
133.07
131.49
131.62
161,426
-3.02(-2.24%)
Aug 13, 2019
130.91
134.72
130.61
134.64
188,225
+3.53(+2.69%)
Aug 12, 2019
134.66
134.66
130.99
131.11
305,886
-4.52(-3.33%)
Aug 09, 2019
135.25
136.77
134.46
135.63
186,800
-0.36(-0.26%)
Aug 08, 2019
133.10
136.50
132.69
135.99
392,023
+2.91(+2.19%)
Aug 07, 2019
131.57
134.03
130.62
133.08
254,255
+0.26(+0.20%)
Aug 06, 2019
130.62
133.09
130.20
132.82
451,015
+1.99(+1.52%)
Aug 05, 2019
130.11
133.11
128.19
130.83
569,313
-4.18(-3.10%)
Aug 02, 2019
133.78
136.74
133.20
135.01
419,400
-0.05(-0.04%)
Aug 01, 2019
141.59
141.97
133.11
135.06
696,294
-2.83(-2.05%)
Jul 31, 2019
137.95
140.23
136.52
137.89
496,594
-0.11(-0.08%)
Jul 30, 2019
136.30
138.00
135.18
138.00
399,262
+0.95(+0.69%)
Jul 29, 2019
135.44
137.22
134.09
137.05
464,919
+1.22(+0.90%)
Jul 26, 2019
132.88
136.11
132.08
135.83
371,300
+3.42(+2.58%)
Jul 25, 2019
129.98
133.48
128.32
132.41
477,078
+2.25(+1.73%)
Jul 24, 2019
127.63
130.31
126.06
130.16
235,329
+2.07(+1.62%)
Jul 23, 2019
126.60
128.49
124.63
128.09
223,967
+1.88(+1.49%)
Jul 22, 2019
127.72
128.99
125.51
126.21
354,037
-1.54(-1.21%)
Jul 19, 2019
127.28
128.11
126.13
127.75
235,200
+0.19(+0.15%)
Jul 18, 2019
125.87
130.00
125.77
127.56
393,646
+1.49(+1.18%)
Jul 17, 2019
123.60
126.70
122.76
126.07
378,180
+2.28(+1.84%)
Jul 16, 2019
124.33
125.42
123.62
123.79
436,638
-0.31(-0.25%)
Jul 15, 2019
123.40
127.56
123.16
124.10
385,913
+1.10(+0.89%)
Jul 12, 2019
122.58
123.38
121.39
123.00
302,500
+0.00(+0.00%)
Jul 11, 2019
121.91
124.00
120.77
123.00
438,476
+2.21(+1.83%)
Jul 10, 2019
121.14
122.21
120.15
120.79
214,579
+0.21(+0.17%)
Jul 09, 2019
121.93
123.39
118.79
120.58
221,877
-2.13(-1.74%)
Jul 08, 2019
121.96
123.22
120.95
122.71
258,786
+0.70(+0.57%)
Jul 05, 2019
118.95
122.28
118.95
122.01
231,500
+1.95(+1.62%)
Jul 03, 2019
119.76
121.76
119.59
120.06
148,200
+0.49(+0.41%)
Jul 02, 2019
117.88
120.18
115.41
119.57
216,584
+1.20(+1.01%)
Jul 01, 2019
122.33
122.33
116.68
118.37
299,851
-3.04(-2.50%)
Jun 28, 2019
119.63
122.85
118.98
121.41
1,159,600
+1.74(+1.45%)
Jun 27, 2019
119.00
120.47
118.55
119.67
254,293
+0.97(+0.82%)
Jun 26, 2019
122.43
123.33
118.59
118.70
221,333
-2.81(-2.31%)
Jun 25, 2019
122.52
123.07
121.04
121.51
209,076
-0.41(-0.34%)
Jun 24, 2019
122.66
123.01
120.88
121.92
267,721
-1.15(-0.93%)
Jun 21, 2019
119.93
123.25
118.70
123.07
555,100
+2.42(+2.01%)
Jun 20, 2019
121.64
122.84
118.24
120.65
338,294
-0.77(-0.63%)
Jun 19, 2019
120.46
121.56
119.84
121.42
215,758
+0.71(+0.59%)
Jun 18, 2019
119.75
121.69
119.17
120.71
203,830
+1.18(+0.99%)
Jun 17, 2019
118.78
120.74
118.78
119.53
236,128
+1.06(+0.89%)
Jun 14, 2019
118.30
119.64
118.06
118.47
190,900
-0.18(-0.15%)
Jun 13, 2019
118.21
119.02
117.30
118.65
317,676
+0.61(+0.52%)
Jun 12, 2019
116.92
118.62
115.19
118.04
306,156
+0.44(+0.37%)
Jun 11, 2019
118.35
118.63
115.27
117.60
559,615
+0.19(+0.16%)
Jun 10, 2019
115.99
118.98
115.94
117.41
236,759
+1.69(+1.46%)
Jun 07, 2019
113.52
116.08
113.00
115.72
345,300
+2.39(+2.11%)
Jun 06, 2019
114.67
115.92
113.07
113.33
302,099
-1.10(-0.96%)
Jun 05, 2019
114.65
115.56
113.67
114.43
324,986
+0.94(+0.83%)
Jun 04, 2019
111.77
114.14
110.92
113.49
337,162
+2.86(+2.59%)
Jun 03, 2019
112.11
113.46
108.65
110.63
449,357
-1.68(-1.50%)
May 31, 2019
110.70
112.69
110.70
112.31
423,100
-0.03(-0.03%)
May 30, 2019
108.99
113.69
108.41
112.34
503,261
+3.57(+3.28%)
May 29, 2019
109.85
110.91
108.10
108.77
371,500
-2.03(-1.83%)
May 28, 2019
109.81
112.22
109.34
110.80
427,190
+0.73(+0.66%)
May 24, 2019
108.01
110.54
107.17
110.07
262,800
+1.99(+1.84%)
May 23, 2019
109.93
110.80
107.22
108.08
308,238
-2.74(-2.47%)
May 22, 2019
111.12
113.44
109.66
110.82
189,311
-0.78(-0.70%)
May 21, 2019
110.17
113.34
109.58
111.60
321,217
+2.38(+2.18%)
May 20, 2019
108.12
110.13
106.65
109.22
432,209
+0.88(+0.81%)
May 17, 2019
110.46
113.61
107.54
108.34
456,200
-3.89(-3.47%)
May 16, 2019
111.01
113.85
110.92
112.23
280,721
+1.35(+1.22%)
May 15, 2019
110.55
112.26
109.21
110.88
565,940
+0.13(+0.12%)
May 14, 2019
112.70
113.59
109.72
110.75
416,943
-1.77(-1.57%)
May 13, 2019
113.34
113.89
111.59
112.52
410,343
-3.28(-2.83%)
May 10, 2019
116.14
117.00
112.85
115.80
246,600
-0.79(-0.68%)
May 09, 2019
114.57
117.06
113.44
116.59
317,145
+0.37(+0.32%)
May 08, 2019
117.40
118.15
115.75
116.22
287,768
-1.42(-1.21%)
May 07, 2019
117.87
119.52
116.22
117.64
403,000
-1.46(-1.23%)
May 06, 2019
115.49
120.12
115.49
119.10
499,573
+1.42(+1.21%)
May 03, 2019
120.87
120.87
115.44
117.68
786,900
-2.94(-2.44%)
May 02, 2019
122.19
123.07
111.68
120.62
2,767,179
+0.74(+0.62%)
May 01, 2019
128.70
129.73
115.83
119.88
2,219,793
-7.94(-6.21%)
Apr 30, 2019
127.88
128.73
125.84
127.82
525,097
-0.06(-0.05%)
Apr 29, 2019
127.80
128.62
125.90
127.88
373,612
-0.01(-0.01%)
Apr 26, 2019
126.27
128.14
124.51
127.89
435,500
+1.97(+1.56%)
Apr 25, 2019
123.32
127.00
122.20
125.92
293,267
+2.34(+1.89%)
Apr 24, 2019
123.50
126.38
123.23
123.58
348,006
-0.28(-0.23%)
Apr 23, 2019
113.94
123.96
113.94
123.86
658,218
+9.86(+8.65%)
Apr 22, 2019
116.73
118.65
112.82
114.00
576,194
-3.22(-2.75%)
Apr 18, 2019
115.47
120.07
115.18
117.22
507,000
+1.58(+1.37%)
Apr 17, 2019
116.92
116.98
111.28
115.64
705,764
-0.25(-0.22%)
Apr 16, 2019
129.28
129.69
115.32
115.89
609,004
-12.73(-9.90%)
Apr 15, 2019
126.17
128.83
125.93
128.62
181,953
+2.32(+1.84%)
Apr 12, 2019
127.51
129.26
125.95
126.30
229,100
-0.83(-0.65%)
Apr 11, 2019
128.02
128.35
126.17
127.13
299,728
-0.80(-0.63%)
Apr 10, 2019
129.98
130.32
127.11
127.93
291,884
-1.74(-1.34%)
Apr 09, 2019
128.01
130.76
126.85
129.67
298,080
+0.89(+0.69%)
Apr 08, 2019
128.87
129.20
126.31
128.78
224,126
-0.70(-0.54%)
Apr 05, 2019
127.72
131.38
127.39
129.48
311,100
+2.71(+2.14%)
Apr 04, 2019
126.47
127.39
125.43
126.77
224,619
+0.48(+0.38%)
Apr 03, 2019
125.06
126.80
124.29
126.29
317,802
+2.09(+1.68%)
Apr 02, 2019
122.87
124.53
121.38
124.20
277,946
+1.26(+1.02%)
Apr 01, 2019
124.06
125.79
121.91
122.94
318,291
-0.32(-0.26%)
Mar 29, 2019
120.67
123.34
119.92
123.26
581,100
+3.25(+2.71%)
Mar 28, 2019
120.20
120.59
118.88
120.01
176,343
+0.45(+0.38%)
Mar 27, 2019
121.17
122.15
116.34
119.56
230,360
-2.35(-1.93%)
Mar 26, 2019
124.41
124.57
121.26
121.91
227,679
-1.97(-1.59%)
Mar 25, 2019
122.30
124.25
120.02
123.88
242,782
+1.28(+1.04%)
Mar 22, 2019
125.99
127.20
122.57
122.60
228,400
-3.69(-2.92%)
Mar 21, 2019
123.13
126.80
123.13
126.29
152,516
+2.52(+2.04%)
Mar 20, 2019
126.52
127.33
123.18
123.77
285,808
-2.75(-2.17%)
Mar 19, 2019
125.18
126.90
123.42
126.52
208,023
+2.22(+1.79%)
Mar 18, 2019
122.85
124.45
122.42
124.30
202,474
+1.44(+1.17%)
Mar 15, 2019
125.67
126.31
122.53
122.86
456,800
-1.76(-1.41%)
Mar 14, 2019
122.63
124.97
121.68
124.62
375,761
+2.37(+1.94%)
Mar 13, 2019
121.87
123.86
121.25
122.25
435,102
+0.77(+0.63%)
Mar 12, 2019
119.72
121.99
119.55
121.48
247,254
+1.80(+1.50%)
Mar 11, 2019
118.44
120.09
118.10
119.68
291,309
+1.40(+1.18%)
Mar 08, 2019
117.71
119.72
115.71
118.28
198,500
-0.18(-0.15%)
Mar 07, 2019
118.39
120.22
117.86
118.46
226,138
+0.38(+0.32%)
Mar 06, 2019
121.98
122.79
117.96
118.08
392,869
-4.32(-3.53%)
Mar 05, 2019
121.18
123.22
120.20
122.40
288,002
+1.39(+1.15%)
Mar 04, 2019
124.70
124.75
118.54
121.01
436,081
-3.19(-2.57%)
Mar 01, 2019
125.46
125.46
121.48
124.20
372,100
-0.10(-0.08%)
Feb 28, 2019
118.40
128.07
115.00
124.30
905,596
+1.65(+1.35%)
Feb 27, 2019
123.56
125.67
120.93
122.65
602,089
-1.62(-1.30%)
Feb 26, 2019
127.37
128.15
124.02
124.27
630,923
-2.62(-2.06%)
Feb 25, 2019
129.62
130.16
126.70
126.89
354,108
-1.95(-1.51%)
Feb 22, 2019
127.48
129.86
125.64
128.84
363,300
+2.13(+1.68%)
Feb 21, 2019
126.90
128.71
125.89
126.71
577,439
-0.40(-0.31%)
Feb 20, 2019
131.94
132.82
126.90
127.11
6,207,463
-5.59(-4.21%)
Feb 19, 2019
135.75
136.06
130.94
132.70
579,404
-3.52(-2.58%)
Feb 15, 2019
136.10
136.76
134.49
136.22
698,400
-2.51(-1.81%)
Feb 14, 2019
136.72
139.63
135.75
138.73
323,738
+1.74(+1.27%)
Feb 13, 2019
135.96
137.31
133.68
136.99
316,587
+1.32(+0.97%)
Feb 12, 2019
132.58
136.25
130.95
135.67
299,950
+3.61(+2.73%)
Feb 11, 2019
131.16
133.63
130.54
132.06
238,404
+1.71(+1.31%)
Feb 08, 2019
133.20
133.82
128.72
130.35
270,300
-3.76(-2.80%)
Feb 07, 2019
134.52
137.43
133.67
134.11
259,202
-1.05(-0.78%)
Feb 06, 2019
137.72
137.91
132.21
135.16
385,645
-3.51(-2.53%)
Feb 05, 2019
134.79
139.80
134.79
138.67
366,584
+2.03(+1.49%)
Feb 04, 2019
133.16
136.93
132.66
136.64
349,185
+4.04(+3.05%)
Feb 01, 2019
131.11
133.26
128.94
132.60
297,100
+1.44(+1.10%)
Jan 31, 2019
128.90
132.79
128.66
131.16
337,647
+1.75(+1.35%)
Jan 30, 2019
127.97
130.40
127.52
129.41
242,743
+1.88(+1.47%)
Jan 29, 2019
126.65
128.39
125.04
127.53
223,589
+0.92(+0.73%)
Jan 28, 2019
128.05
128.45
125.47
126.61
212,637
-2.39(-1.85%)
Jan 25, 2019
128.30
129.30
127.36
129.00
246,300
+1.17(+0.92%)
Jan 24, 2019
128.18
129.63
127.15
127.83
277,497
-0.32(-0.25%)
Jan 23, 2019
126.17
128.87
124.79
128.15
250,938
+3.41(+2.73%)
Jan 22, 2019
126.39
128.41
123.72
124.74
332,946
-2.38(-1.87%)
Jan 18, 2019
127.56
128.34
124.67
127.12
302,200
+0.23(+0.18%)
Jan 17, 2019
126.57
128.47
126.31
126.89
259,513
+0.39(+0.31%)
Jan 16, 2019
125.06
127.74
124.62
126.50
270,278
+1.49(+1.19%)
Jan 15, 2019
118.63
126.71
118.63
125.01
277,813
+7.41(+6.30%)
Jan 14, 2019
120.00
120.81
117.44
117.60
373,119
-2.91(-2.41%)
Jan 11, 2019
117.75
120.60
117.17
120.51
228,900
+2.31(+1.95%)
Jan 10, 2019
120.52
121.09
117.53
118.20
286,761
-3.44(-2.83%)
Jan 09, 2019
122.20
123.04
117.86
121.64
406,318
-0.48(-0.39%)
Jan 08, 2019
121.28
122.72
119.21
122.12
280,905
+2.18(+1.82%)
Jan 07, 2019
114.25
121.53
114.25
119.94
401,069
+5.70(+4.99%)
Jan 04, 2019
111.97
116.06
111.58
114.24
382,500
+3.48(+3.14%)
Jan 03, 2019
113.67
114.67
110.38
110.76
304,199
-4.02(-3.50%)
Jan 02, 2019
115.34
115.34
110.73
114.78
362,024
-2.33(-1.99%)
Dec 31, 2018
115.85
118.05
114.68
117.11
329,700
+2.32(+2.02%)
Dec 28, 2018
114.51
116.96
112.30
114.79
297,400
+1.00(+0.88%)
Dec 27, 2018
110.95
113.79
108.55
113.79
331,498
+0.28(+0.25%)
Dec 26, 2018
106.89
113.69
106.20
113.51
363,803
+7.30(+6.87%)
Dec 24, 2018
105.74
109.63
103.76
106.21
249,800
-0.75(-0.70%)
Dec 21, 2018
110.45
113.23
105.28
106.96
608,500
-3.79(-3.42%)
Dec 20, 2018
113.97
113.97
108.19
110.75
597,365
-3.43(-3.00%)
Dec 19, 2018
119.52
119.94
112.65
114.18
452,161
-4.87(-4.09%)
Dec 18, 2018
119.02
119.73
116.32
119.05
469,984
+0.97(+0.82%)
Dec 17, 2018
123.42
123.42
116.87
118.08
728,869
-6.16(-4.96%)
Dec 14, 2018
128.23
130.43
124.18
124.24
560,000
-5.36(-4.14%)
Dec 13, 2018
133.21
135.48
128.04
129.60
291,942
-3.17(-2.39%)
Dec 12, 2018
131.58
135.54
130.75
132.77
553,335
+3.80(+2.95%)
Dec 11, 2018
132.12
133.74
127.27
128.97
557,262
-0.21(-0.16%)
Dec 10, 2018
130.75
132.32
126.46
129.18
536,710
-1.12(-0.86%)
Dec 07, 2018
136.53
138.22
128.40
130.30
794,300
-5.18(-3.82%)
Dec 06, 2018
132.44
135.77
129.23
135.48
704,186
+0.51(+0.38%)
Dec 04, 2018
140.23
140.91
134.20
134.97
724,400
-5.26(-3.75%)
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
.