Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Plc (NQ: ICLR )

324.82 +1.90 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 217.15 218.76 210.97 216.95 675,900 +0.82(+0.38%)
Apr 29, 2021 219.45 219.54 212.47 216.13 604,558 +1.24(+0.58%)
Apr 28, 2021 214.30 218.14 210.34 214.89 734,465 -0.17(-0.08%)
Apr 27, 2021 219.29 219.29 213.81 215.06 725,285 -2.82(-1.29%)
Apr 26, 2021 218.35 218.35 214.86 217.88 562,035 +0.06(+0.03%)
Apr 23, 2021 212.87 218.56 211.38 217.82 635,600 +5.31(+2.50%)
Apr 22, 2021 211.00 215.20 209.69 212.51 797,112 +1.71(+0.81%)
Apr 21, 2021 204.35 210.80 204.35 210.80 693,230 +4.44(+2.15%)
Apr 20, 2021 204.25 207.66 203.23 206.36 652,723 +2.72(+1.34%)
Apr 19, 2021 204.47 205.42 202.86 203.64 493,850 -0.83(-0.41%)
Apr 16, 2021 204.32 206.38 203.50 204.47 625,200 -0.73(-0.36%)
Apr 15, 2021 199.37 206.49 198.00 205.20 1,220,680 +8.77(+4.46%)
Apr 14, 2021 198.29 200.22 195.23 196.43 444,101 -1.60(-0.81%)
Apr 13, 2021 193.99 198.18 193.53 198.03 508,046 +3.96(+2.04%)
Apr 12, 2021 197.59 197.66 193.25 194.07 458,269 -4.00(-2.02%)
Apr 09, 2021 199.00 199.17 195.87 198.07 348,200 -0.59(-0.30%)
Apr 08, 2021 200.73 201.63 198.48 198.66 434,759 -1.10(-0.55%)
Apr 07, 2021 202.93 205.71 197.90 199.76 530,784 -3.72(-1.83%)
Apr 06, 2021 202.62 205.64 202.01 203.48 480,976 +0.18(+0.09%)
Apr 05, 2021 202.03 205.43 202.03 203.30 600,000 +0.97(+0.48%)
Apr 01, 2021 199.59 205.35 195.72 202.33 809,100 +5.96(+3.04%)
Mar 31, 2021 195.43 199.02 192.79 196.37 804,588 -0.55(-0.28%)
Mar 30, 2021 191.37 198.05 190.18 196.92 840,371 +3.55(+1.84%)
Mar 29, 2021 190.73 195.38 188.70 193.37 810,950 +2.65(+1.39%)
Mar 26, 2021 183.26 191.00 183.26 190.72 605,500 +6.86(+3.73%)
Mar 25, 2021 183.26 184.50 181.12 183.86 449,233 -0.48(-0.26%)
Mar 24, 2021 183.20 185.45 180.35 184.34 633,199 +1.02(+0.56%)
Mar 23, 2021 186.21 187.54 182.67 183.32 683,558 -2.75(-1.48%)
Mar 22, 2021 185.67 187.92 185.05 186.07 328,063 +0.07(+0.04%)
Mar 19, 2021 184.37 187.22 182.19 186.00 667,800 +3.13(+1.71%)
Mar 18, 2021 180.63 184.50 179.62 182.87 1,246,990 +0.72(+0.40%)
Mar 17, 2021 182.15 184.15 179.92 182.15 618,750 +1.00(+0.55%)
Mar 16, 2021 183.16 184.22 178.27 181.15 722,906 -0.92(-0.51%)
Mar 15, 2021 181.82 184.92 180.51 182.07 919,929 -0.21(-0.12%)
Mar 12, 2021 180.03 183.03 176.72 182.28 657,000 +1.59(+0.88%)
Mar 11, 2021 177.82 182.19 176.40 180.69 896,136 +3.44(+1.94%)
Mar 10, 2021 181.85 182.93 176.53 177.25 612,300 -3.83(-2.12%)
Mar 09, 2021 184.62 185.87 178.71 181.08 591,402 +0.86(+0.48%)
Mar 08, 2021 180.02 182.02 177.46 180.22 1,262,667 +0.39(+0.22%)
Mar 05, 2021 173.78 180.38 170.00 179.83 945,200 +7.82(+4.55%)
Mar 04, 2021 174.63 176.78 169.00 172.01 911,610 -2.95(-1.69%)
Mar 03, 2021 171.95 176.87 168.76 174.96 1,257,562 +3.09(+1.80%)
Mar 02, 2021 176.56 177.58 171.33 171.87 1,266,663 -1.13(-0.65%)
Mar 01, 2021 185.77 187.04 172.81 173.00 1,744,134 -7.68(-4.25%)
Feb 26, 2021 185.00 186.62 179.54 180.68 1,527,700 -3.76(-2.04%)
Feb 25, 2021 194.00 194.99 180.16 184.44 1,415,308 -7.97(-4.14%)
Feb 24, 2021 187.44 201.34 185.00 192.41 3,999,347 -16.21(-7.77%)
Feb 23, 2021 208.45 210.88 205.04 208.62 178,585 +0.37(+0.18%)
Feb 22, 2021 207.91 209.63 202.97 208.25 256,512 +0.04(+0.02%)
Feb 19, 2021 205.20 208.75 201.37 208.21 126,100 +2.85(+1.39%)
Feb 18, 2021 206.15 208.06 202.14 205.36 142,797 -1.63(-0.79%)
Feb 17, 2021 209.53 212.08 205.59 206.99 138,685 -2.32(-1.11%)
Feb 16, 2021 210.86 215.00 208.09 209.31 227,703 -1.21(-0.57%)
Feb 12, 2021 211.85 212.98 208.14 210.52 220,500 -1.05(-0.50%)
Feb 11, 2021 209.98 212.24 209.41 211.57 285,330 +3.31(+1.59%)
Feb 10, 2021 203.69 210.43 203.69 208.26 343,491 +6.80(+3.38%)
Feb 09, 2021 201.52 204.98 201.03 201.46 210,449 -0.73(-0.36%)
Feb 08, 2021 202.36 203.49 198.04 202.19 189,559 +2.01(+1.00%)
Feb 05, 2021 200.69 200.69 196.80 200.18 285,200 +0.66(+0.33%)
Feb 04, 2021 202.17 204.43 198.70 199.52 243,932 -3.33(-1.64%)
Feb 03, 2021 207.99 209.90 200.81 202.85 170,617 -2.47(-1.20%)
Feb 02, 2021 206.90 207.50 203.88 205.32 174,984 +0.85(+0.42%)
Feb 01, 2021 205.41 216.25 202.27 204.47 300,167 +0.66(+0.32%)
Jan 29, 2021 209.20 215.87 201.46 203.81 246,100 -2.39(-1.16%)
Jan 28, 2021 209.74 213.17 205.38 206.20 214,854 -1.69(-0.81%)
Jan 27, 2021 210.80 211.54 205.56 207.89 386,477 -5.20(-2.44%)
Jan 26, 2021 216.26 216.85 209.80 213.09 164,846 -1.52(-0.71%)
Jan 25, 2021 217.19 217.19 211.45 214.61 183,933 -1.63(-0.75%)
Jan 22, 2021 217.02 218.34 211.02 216.24 95,700 -1.69(-0.78%)
Jan 21, 2021 222.17 223.62 216.75 217.93 130,499 -3.03(-1.37%)
Jan 20, 2021 216.29 221.49 216.29 220.96 188,056 +5.84(+2.71%)
Jan 19, 2021 213.02 216.96 211.76 215.12 232,603 +4.77(+2.27%)
Jan 15, 2021 211.10 211.87 207.71 210.35 118,300 -0.31(-0.15%)
Jan 14, 2021 211.67 213.28 207.15 210.66 149,148 +0.30(+0.14%)
Jan 13, 2021 210.72 213.35 204.37 210.36 168,061 -0.96(-0.45%)
Jan 12, 2021 213.95 215.00 208.51 211.32 296,837 -2.60(-1.22%)
Jan 11, 2021 213.28 216.69 211.72 213.92 273,224 -0.83(-0.39%)
Jan 08, 2021 211.44 215.00 210.00 214.75 266,700 +5.30(+2.53%)
Jan 07, 2021 204.93 210.66 203.55 209.45 307,074 +3.97(+1.93%)
Jan 06, 2021 195.31 205.53 192.25 205.48 285,091 +9.79(+5.00%)
Jan 05, 2021 190.97 197.17 190.97 195.69 181,429 +3.67(+1.91%)
Jan 04, 2021 196.70 201.51 191.40 192.02 240,413 -2.96(-1.52%)
Dec 31, 2020 194.98 194.98 194.98 129,424 +1.32(+0.68%)
Dec 30, 2020 195.92 197.76 192.55 193.66 129,424 +0.16(+0.08%)
Dec 29, 2020 192.88 194.91 189.82 193.50 119,554 +2.12(+1.11%)
Dec 28, 2020 194.62 197.47 190.10 191.38 89,277 -1.13(-0.59%)
Dec 24, 2020 194.40 194.40 191.32 192.51 39,400 -0.60(-0.31%)
Dec 23, 2020 194.94 197.29 188.34 193.11 176,151 -1.28(-0.66%)
Dec 22, 2020 192.91 194.69 190.10 194.39 213,240 +0.86(+0.44%)
Dec 21, 2020 191.90 194.62 187.27 193.53 211,365 -0.66(-0.34%)
Dec 18, 2020 195.13 195.62 191.22 194.19 361,200 +0.59(+0.30%)
Dec 17, 2020 193.56 195.30 191.46 193.60 249,571 +0.47(+0.24%)
Dec 16, 2020 198.26 198.77 192.57 193.13 212,332 -3.50(-1.78%)
Dec 15, 2020 192.73 197.71 191.31 196.63 167,513 +5.82(+3.05%)
Dec 14, 2020 193.65 196.14 189.61 190.81 301,756 -2.49(-1.29%)
Dec 11, 2020 197.01 197.91 191.45 193.30 193,300 -3.30(-1.68%)
Dec 10, 2020 196.00 199.16 194.62 196.60 232,019 -0.10(-0.05%)
Dec 09, 2020 203.81 203.81 196.14 196.70 264,586 -5.57(-2.75%)
Dec 08, 2020 201.10 202.77 198.51 202.27 112,961 +1.53(+0.76%)
Dec 07, 2020 200.32 201.83 199.00 200.74 165,642 +0.24(+0.12%)
Dec 04, 2020 199.87 201.76 197.96 200.50 158,600 +1.17(+0.59%)
Dec 03, 2020 197.71 201.12 196.72 199.33 365,243 +0.22(+0.11%)
Dec 02, 2020 198.02 200.47 196.96 199.11 256,436 +1.67(+0.85%)
Dec 01, 2020 197.39 200.00 194.74 197.44 236,949 +2.56(+1.31%)
Nov 30, 2020 192.41 194.88 191.02 194.88 170,766 +3.74(+1.96%)
Nov 27, 2020 189.09 191.60 188.72 191.14 49,100 +2.89(+1.54%)
Nov 25, 2020 187.79 189.02 185.80 188.25 130,400 +1.88(+1.01%)
Nov 24, 2020 189.23 191.48 185.70 186.37 244,997 -1.45(-0.77%)
Nov 23, 2020 191.30 191.30 186.91 187.82 179,443 -1.86(-0.98%)
Nov 20, 2020 187.10 191.50 185.44 189.68 154,900 +2.33(+1.24%)
Nov 19, 2020 185.19 188.77 183.87 187.35 151,451 +1.09(+0.59%)
Nov 18, 2020 191.69 193.25 185.45 186.26 194,658 -4.01(-2.11%)
Nov 17, 2020 193.15 193.15 187.75 190.27 125,056 -3.66(-1.89%)
Nov 16, 2020 192.19 195.89 190.25 193.93 209,484 +3.05(+1.60%)
Nov 13, 2020 187.32 193.32 187.32 190.88 123,100 +4.07(+2.18%)
Nov 12, 2020 189.04 192.20 185.13 186.81 143,558 -1.25(-0.66%)
Nov 11, 2020 190.76 194.07 186.03 188.06 321,653 +0.56(+0.30%)
Nov 10, 2020 195.95 199.62 185.51 187.50 265,078 -9.96(-5.04%)
Nov 09, 2020 204.31 207.98 195.96 197.46 235,093 -1.86(-0.93%)
Nov 06, 2020 202.03 203.13 196.80 199.32 133,100 -1.12(-0.56%)
Nov 05, 2020 199.35 203.31 196.04 200.44 196,946 +5.34(+2.74%)
Nov 04, 2020 192.47 198.52 191.10 195.10 214,084 +4.73(+2.48%)
Nov 03, 2020 188.89 191.93 187.41 190.37 199,010 +4.04(+2.17%)
Nov 02, 2020 182.87 188.51 182.87 186.33 222,041 +6.03(+3.34%)
Oct 30, 2020 182.19 184.63 177.52 180.30 202,800 -2.97(-1.62%)
Oct 29, 2020 182.93 185.20 181.19 183.27 279,181 +0.78(+0.43%)
Oct 28, 2020 185.41 186.59 181.64 182.49 156,689 -5.14(-2.74%)
Oct 27, 2020 192.17 194.29 187.13 187.63 258,103 -4.36(-2.27%)
Oct 26, 2020 192.43 195.19 190.08 191.99 199,752 -2.36(-1.21%)
Oct 23, 2020 199.76 201.86 192.70 194.35 186,700 -3.70(-1.87%)
Oct 22, 2020 203.61 203.61 194.06 198.05 287,897 -4.18(-2.07%)
Oct 21, 2020 205.16 207.22 200.70 202.23 188,327 -1.10(-0.54%)
Oct 20, 2020 204.13 206.54 202.46 203.33 130,459 -0.67(-0.33%)
Oct 19, 2020 204.30 206.56 203.16 204.00 139,536 +0.12(+0.06%)
Oct 16, 2020 205.62 207.92 202.59 203.88 269,500 +0.06(+0.03%)
Oct 15, 2020 205.95 207.09 203.81 203.82 188,924 -3.77(-1.82%)
Oct 14, 2020 211.10 212.81 206.22 207.59 208,703 -4.13(-1.95%)
Oct 13, 2020 212.40 214.13 209.67 211.72 244,657 -2.36(-1.10%)
Oct 12, 2020 213.40 215.29 210.50 214.08 151,670 +2.11(+1.00%)
Oct 09, 2020 210.59 212.78 206.45 211.97 330,400 +3.54(+1.70%)
Oct 08, 2020 207.70 209.40 207.34 208.43 204,654 +1.73(+0.84%)
Oct 07, 2020 204.64 208.53 200.78 206.70 339,751 +3.62(+1.78%)
Oct 06, 2020 202.78 206.61 201.01 203.08 273,632 +1.40(+0.69%)
Oct 05, 2020 198.47 203.40 197.82 201.68 266,416 +5.04(+2.56%)
Oct 02, 2020 193.64 198.96 190.00 196.64 317,300 -0.14(-0.07%)
Oct 01, 2020 192.99 197.40 188.15 196.78 311,276 +5.69(+2.98%)
Sep 30, 2020 189.58 192.35 188.05 191.09 184,603 +2.38(+1.26%)
Sep 29, 2020 187.34 189.47 184.36 188.71 240,531 +2.67(+1.44%)
Sep 28, 2020 184.61 186.86 177.54 186.04 156,340 +2.90(+1.58%)
Sep 25, 2020 178.62 184.18 177.78 183.14 377,700 +4.11(+2.30%)
Sep 24, 2020 176.97 180.52 170.27 179.03 333,171 +1.23(+0.69%)
Sep 23, 2020 178.68 180.68 177.06 177.80 235,280 +0.09(+0.05%)
Sep 22, 2020 177.66 178.68 174.34 177.71 226,080 +0.63(+0.36%)
Sep 21, 2020 174.82 177.68 172.75 177.08 125,378 -0.09(-0.05%)
Sep 18, 2020 181.78 182.40 176.18 177.17 285,200 -3.42(-1.89%)
Sep 17, 2020 182.82 183.08 179.27 180.59 272,936 -2.87(-1.56%)
Sep 16, 2020 188.90 190.39 183.02 183.46 230,095 -4.92(-2.61%)
Sep 15, 2020 188.80 189.59 187.47 188.38 156,445 +1.64(+0.88%)
Sep 14, 2020 186.38 187.65 184.69 186.74 91,350 +2.20(+1.19%)
Sep 11, 2020 183.86 185.82 182.52 184.54 132,900 +1.83(+1.00%)
Sep 10, 2020 181.41 185.28 181.41 182.71 187,990 +2.20(+1.22%)
Sep 09, 2020 178.17 182.52 176.63 180.51 139,013 +4.12(+2.34%)
Sep 08, 2020 175.62 180.09 172.73 176.39 111,613 -1.61(-0.90%)
Sep 04, 2020 184.05 185.43 175.84 178.00 172,500 -4.60(-2.52%)
Sep 03, 2020 187.98 187.98 179.61 182.60 141,220 -5.38(-2.86%)
Sep 02, 2020 187.55 189.00 184.97 187.98 166,907 +1.16(+0.62%)
Sep 01, 2020 187.92 188.25 184.30 186.82 126,623 +0.41(+0.22%)
Aug 31, 2020 183.41 188.05 182.56 186.41 223,678 +3.67(+2.01%)
Aug 28, 2020 185.18 187.97 180.15 182.74 286,100 -2.02(-1.09%)
Aug 27, 2020 186.03 186.49 182.10 184.76 216,103 -1.25(-0.67%)
Aug 26, 2020 184.96 186.57 183.54 186.01 108,435 +0.69(+0.37%)
Aug 25, 2020 185.20 186.79 184.66 185.32 199,747 +0.10(+0.05%)
Aug 24, 2020 188.24 188.47 184.23 185.22 112,437 -1.62(-0.87%)
Aug 21, 2020 188.50 189.97 184.59 186.84 220,200 -1.21(-0.64%)
Aug 20, 2020 189.93 190.32 187.97 188.05 94,069 -3.20(-1.67%)
Aug 19, 2020 190.73 193.51 188.57 191.25 173,908 +0.90(+0.47%)
Aug 18, 2020 189.34 192.50 188.10 190.35 134,181 +1.14(+0.60%)
Aug 17, 2020 188.81 193.99 188.18 189.21 68,221 +1.29(+0.69%)
Aug 14, 2020 191.29 192.04 187.43 187.92 109,600 -4.21(-2.19%)
Aug 13, 2020 190.47 194.19 189.43 192.13 135,862 +2.19(+1.15%)
Aug 12, 2020 189.71 191.29 188.07 189.94 146,779 +2.04(+1.09%)
Aug 11, 2020 190.49 193.44 187.73 187.90 275,771 -2.26(-1.19%)
Aug 10, 2020 189.36 190.72 188.14 190.16 320,213 +0.25(+0.13%)
Aug 07, 2020 189.12 190.71 187.30 189.91 141,900 +0.57(+0.30%)
Aug 06, 2020 190.38 190.69 187.78 189.34 128,641 -0.40(-0.21%)
Aug 05, 2020 188.64 190.44 187.67 189.74 159,539 +2.66(+1.42%)
Aug 04, 2020 188.00 188.22 185.65 187.08 99,682 -1.40(-0.74%)
Aug 03, 2020 187.00 190.88 185.62 188.48 163,754 +3.02(+1.63%)
Jul 31, 2020 186.35 186.52 183.12 185.46 107,700 +0.24(+0.13%)
Jul 30, 2020 183.37 185.92 181.02 185.22 186,776 +0.97(+0.53%)
Jul 29, 2020 185.71 187.96 183.46 184.25 204,194 -1.41(-0.76%)
Jul 28, 2020 186.14 189.09 185.08 185.66 239,005 -0.85(-0.46%)
Jul 27, 2020 185.34 188.76 184.53 186.51 288,704 +1.45(+0.78%)
Jul 24, 2020 188.97 188.97 182.16 185.06 271,000 -4.00(-2.12%)
Jul 23, 2020 185.86 199.83 185.86 189.06 342,603 -7.04(-3.59%)
Jul 22, 2020 190.44 197.29 190.44 196.10 343,247 +6.05(+3.18%)
Jul 21, 2020 190.75 194.17 189.78 190.05 258,075 -0.70(-0.37%)
Jul 20, 2020 188.49 191.49 188.18 190.75 154,252 +2.07(+1.10%)
Jul 17, 2020 186.31 190.81 184.92 188.68 188,100 +2.26(+1.21%)
Jul 16, 2020 183.27 187.21 182.22 186.42 289,670 +2.75(+1.50%)
Jul 15, 2020 182.11 186.19 180.50 183.67 268,806 +4.28(+2.39%)
Jul 14, 2020 171.44 179.42 171.44 179.39 218,937 +7.60(+4.42%)
Jul 13, 2020 171.46 176.61 171.46 171.79 197,137 +1.83(+1.08%)
Jul 10, 2020 173.37 173.37 167.24 169.96 320,300 -4.32(-2.48%)
Jul 09, 2020 171.40 174.79 170.57 174.28 286,927 +2.88(+1.68%)
Jul 08, 2020 172.96 174.89 170.45 171.40 184,819 -0.48(-0.28%)
Jul 07, 2020 168.37 172.57 167.09 171.88 187,241 +2.41(+1.42%)
Jul 06, 2020 169.00 171.18 167.95 169.47 133,528 +2.56(+1.53%)
Jul 02, 2020 169.32 169.32 166.66 166.91 175,100 -0.92(-0.55%)
Jul 01, 2020 170.51 171.27 166.69 167.83 144,463 -0.63(-0.37%)
Jun 30, 2020 162.98 169.30 160.80 168.46 180,993 +5.97(+3.67%)
Jun 29, 2020 160.49 162.79 159.79 162.49 164,859 +2.76(+1.73%)
Jun 26, 2020 161.75 163.18 158.62 159.73 196,100 -2.94(-1.81%)
Jun 25, 2020 162.27 163.98 159.50 162.67 309,011 +0.09(+0.06%)
Jun 24, 2020 167.32 167.47 161.56 162.58 321,964 -5.01(-2.99%)
Jun 23, 2020 160.85 168.77 160.62 167.59 466,370 +8.54(+5.37%)
Jun 22, 2020 162.26 162.43 157.05 159.05 145,854 -2.57(-1.59%)
Jun 19, 2020 160.00 162.29 159.58 161.62 239,200 +2.90(+1.83%)
Jun 18, 2020 159.31 162.00 157.41 158.72 159,740 -0.56(-0.35%)
Jun 17, 2020 160.46 162.00 157.78 159.28 143,056 -0.75(-0.47%)
Jun 16, 2020 163.06 165.86 159.37 160.03 268,701 +0.17(+0.11%)
Jun 15, 2020 155.73 160.61 155.45 159.86 128,580 +1.79(+1.13%)
Jun 12, 2020 161.14 164.10 155.28 158.07 230,000 +2.41(+1.55%)
Jun 11, 2020 161.30 164.14 155.48 155.66 245,188 -9.92(-5.99%)
Jun 10, 2020 160.88 167.00 160.01 165.58 315,328 +6.17(+3.87%)
Jun 09, 2020 162.35 162.83 159.33 159.41 170,525 -2.95(-1.82%)
Jun 08, 2020 162.62 164.09 161.16 162.36 257,538 -0.26(-0.16%)
Jun 05, 2020 166.95 167.16 162.17 162.62 276,900 -2.29(-1.39%)
Jun 04, 2020 168.02 170.27 164.12 164.91 319,206 -4.57(-2.70%)
Jun 03, 2020 170.94 173.77 168.77 169.48 206,465 -1.46(-0.85%)
Jun 02, 2020 169.35 171.50 168.06 170.94 144,655 +1.20(+0.71%)
Jun 01, 2020 167.64 172.18 165.93 169.74 202,979 +1.29(+0.77%)
May 29, 2020 166.22 169.00 163.16 168.45 217,500 +2.84(+1.71%)
May 28, 2020 165.87 167.14 164.38 165.61 268,873 +1.13(+0.69%)
May 27, 2020 168.54 168.54 162.63 164.48 349,264 -3.22(-1.92%)
May 26, 2020 168.03 171.79 166.93 167.70 356,602 +1.19(+0.71%)
May 22, 2020 164.61 170.00 164.61 166.51 416,700 +1.77(+1.07%)
May 21, 2020 162.19 166.10 162.03 164.74 228,659 +0.35(+0.21%)
May 20, 2020 160.27 165.00 160.14 164.39 249,688 +5.15(+3.23%)
May 19, 2020 162.18 162.97 159.12 159.24 191,298 -2.93(-1.81%)
May 18, 2020 160.11 162.60 158.59 162.17 151,532 +5.14(+3.27%)
May 15, 2020 154.61 157.38 154.00 157.03 169,100 +1.72(+1.11%)
May 14, 2020 153.66 155.59 151.54 155.31 276,245 +0.58(+0.37%)
May 13, 2020 154.00 157.77 153.61 154.73 232,949 -0.62(-0.40%)
May 12, 2020 160.42 161.70 154.71 155.35 230,351 -5.73(-3.56%)
May 11, 2020 157.50 162.14 156.27 161.08 158,657 +2.20(+1.38%)
May 08, 2020 158.29 159.16 157.08 158.88 171,500 +2.84(+1.82%)
May 07, 2020 151.26 156.33 151.26 156.04 269,248 +5.75(+3.83%)
May 06, 2020 151.34 153.82 149.69 150.29 313,209 -1.63(-1.07%)
May 05, 2020 145.45 156.99 145.11 151.92 288,720 -1.57(-1.02%)
May 04, 2020 150.27 155.89 148.76 153.49 273,046 -0.66(-0.43%)
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.