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

Freshpet Inc CS (NQ: FRPT )

105.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 182.55 185.74 181.83 184.82 329,300 +0.43(+0.23%)
Apr 29, 2021 184.43 184.60 181.34 184.39 236,620 +1.16(+0.63%)
Apr 28, 2021 181.48 183.56 178.39 183.23 429,834 +0.23(+0.13%)
Apr 27, 2021 177.47 183.28 175.52 183.00 379,821 +6.91(+3.92%)
Apr 26, 2021 173.01 176.20 171.40 176.09 250,938 +3.40(+1.97%)
Apr 23, 2021 172.58 174.23 169.50 172.69 193,100 +0.91(+0.53%)
Apr 22, 2021 175.77 177.45 171.05 171.78 279,121 -3.74(-2.13%)
Apr 21, 2021 169.50 176.42 168.34 175.52 224,720 +5.57(+3.28%)
Apr 20, 2021 171.77 175.47 168.06 169.95 205,148 -2.00(-1.16%)
Apr 19, 2021 171.17 172.23 167.43 171.95 213,413 -0.54(-0.31%)
Apr 16, 2021 171.40 173.14 168.51 172.49 229,400 +1.57(+0.92%)
Apr 15, 2021 172.28 175.54 167.85 170.92 367,644 +0.44(+0.26%)
Apr 14, 2021 173.35 174.00 168.10 170.48 248,818 -1.97(-1.14%)
Apr 13, 2021 170.80 172.79 167.54 172.45 276,651 +1.97(+1.16%)
Apr 12, 2021 168.00 170.69 164.72 170.48 306,343 +2.20(+1.31%)
Apr 09, 2021 162.22 168.38 159.50 168.28 171,300 +5.32(+3.26%)
Apr 08, 2021 159.69 164.43 157.30 162.96 254,004 +5.63(+3.58%)
Apr 07, 2021 165.51 165.51 156.07 157.33 312,637 -8.18(-4.94%)
Apr 06, 2021 165.39 168.82 164.56 165.51 235,361 +0.14(+0.08%)
Apr 05, 2021 161.79 166.75 159.39 165.37 245,549 +5.98(+3.75%)
Apr 01, 2021 161.08 162.75 156.73 159.39 295,200 +0.58(+0.37%)
Mar 31, 2021 153.53 163.41 153.12 158.81 876,830 +6.58(+4.32%)
Mar 30, 2021 148.62 153.72 147.45 152.23 274,366 +3.62(+2.44%)
Mar 29, 2021 153.10 154.94 148.03 148.61 195,558 -4.86(-3.17%)
Mar 26, 2021 147.10 153.72 146.54 153.47 172,500 +7.00(+4.78%)
Mar 25, 2021 142.21 147.23 141.51 146.47 339,125 +2.06(+1.43%)
Mar 24, 2021 151.17 151.18 144.24 144.41 236,631 -5.77(-3.84%)
Mar 23, 2021 149.23 152.00 148.28 150.18 289,845 +0.61(+0.41%)
Mar 22, 2021 151.98 154.00 148.43 149.57 241,988 -0.32(-0.21%)
Mar 19, 2021 146.58 150.87 144.31 149.89 487,500 +4.73(+3.26%)
Mar 18, 2021 150.94 152.14 144.48 145.16 345,344 -10.40(-6.69%)
Mar 17, 2021 154.90 156.23 149.66 155.56 319,144 -2.10(-1.33%)
Mar 16, 2021 155.25 158.63 154.77 157.66 253,950 +1.91(+1.23%)
Mar 15, 2021 156.37 156.37 153.63 155.75 312,524 -0.03(-0.02%)
Mar 12, 2021 154.13 156.59 152.63 155.78 250,800 -1.10(-0.70%)
Mar 11, 2021 152.82 157.36 150.07 156.88 270,240 +9.16(+6.20%)
Mar 10, 2021 149.42 152.04 147.32 147.72 438,986 +1.21(+0.83%)
Mar 09, 2021 139.96 147.68 139.95 146.51 490,687 +9.87(+7.22%)
Mar 08, 2021 139.57 140.84 135.36 136.64 598,811 -2.72(-1.95%)
Mar 05, 2021 141.95 142.56 131.01 139.36 534,700 -0.71(-0.51%)
Mar 04, 2021 146.20 147.72 138.26 140.07 720,049 -7.30(-4.95%)
Mar 03, 2021 154.26 154.53 146.68 147.37 417,137 -7.63(-4.92%)
Mar 02, 2021 161.28 161.28 152.31 155.00 264,202 -3.53(-2.23%)
Mar 01, 2021 158.30 159.95 156.38 158.53 232,525 +2.65(+1.70%)
Feb 26, 2021 155.00 159.50 152.52 155.88 605,200 +1.53(+0.99%)
Feb 25, 2021 158.23 161.32 152.65 154.35 751,534 -0.59(-0.38%)
Feb 24, 2021 157.58 160.92 153.96 154.94 1,547,309 +9.57(+6.58%)
Feb 23, 2021 137.02 146.48 133.70 145.37 1,252,111 -3.96(-2.65%)
Feb 22, 2021 158.00 159.69 149.18 149.33 374,194 -11.83(-7.34%)
Feb 19, 2021 160.43 165.60 160.20 161.16 223,900 +1.58(+0.99%)
Feb 18, 2021 166.40 166.40 158.75 159.58 223,580 -7.68(-4.59%)
Feb 17, 2021 168.28 169.16 164.00 167.26 161,597 -3.21(-1.88%)
Feb 16, 2021 171.37 173.52 168.84 170.47 268,245 -2.05(-1.19%)
Feb 12, 2021 167.61 172.62 166.14 172.52 261,100 +4.73(+2.82%)
Feb 11, 2021 167.20 168.51 165.80 167.79 359,113 +1.62(+0.97%)
Feb 10, 2021 166.42 169.30 165.44 166.17 257,533 +0.93(+0.56%)
Feb 09, 2021 166.85 167.38 163.02 165.24 275,691 +0.10(+0.06%)
Feb 08, 2021 160.35 165.36 159.28 165.14 309,667 +5.72(+3.59%)
Feb 05, 2021 155.00 160.45 154.02 159.42 273,200 +5.41(+3.51%)
Feb 04, 2021 149.24 154.47 148.94 154.01 304,239 +3.98(+2.65%)
Feb 03, 2021 149.29 150.07 145.35 150.03 314,452 +0.10(+0.07%)
Feb 02, 2021 144.11 150.47 144.00 149.93 232,728 +7.75(+5.45%)
Feb 01, 2021 140.06 143.40 140.06 142.18 190,837 +2.87(+2.06%)
Jan 29, 2021 144.64 144.99 137.80 139.31 263,000 -6.37(-4.37%)
Jan 28, 2021 142.42 147.74 141.23 145.68 240,758 +3.26(+2.29%)
Jan 27, 2021 142.38 144.77 132.26 142.42 440,511 -2.58(-1.78%)
Jan 26, 2021 147.47 148.20 142.60 145.00 174,673 -2.28(-1.55%)
Jan 25, 2021 149.53 153.44 146.69 147.28 157,025 -1.44(-0.97%)
Jan 22, 2021 144.50 148.99 144.09 148.72 208,300 +3.27(+2.25%)
Jan 21, 2021 149.86 149.87 143.78 145.45 266,837 -1.08(-0.74%)
Jan 20, 2021 146.49 147.96 145.68 146.53 199,567 +2.43(+1.69%)
Jan 19, 2021 146.61 146.61 142.03 144.10 280,043 -0.51(-0.35%)
Jan 15, 2021 142.91 145.22 138.88 144.61 241,900 +1.11(+0.77%)
Jan 14, 2021 140.94 143.78 138.36 143.50 346,865 +2.98(+2.12%)
Jan 13, 2021 142.48 145.98 140.11 140.52 240,518 -2.66(-1.86%)
Jan 12, 2021 145.62 145.65 141.94 143.18 241,599 -2.00(-1.38%)
Jan 11, 2021 149.35 149.35 144.23 145.18 178,715 -2.66(-1.80%)
Jan 08, 2021 146.78 149.60 146.10 147.84 180,300 +1.01(+0.69%)
Jan 07, 2021 144.35 147.82 143.75 146.83 233,554 +2.24(+1.55%)
Jan 06, 2021 143.67 147.45 142.00 144.59 304,330 +4.26(+3.04%)
Jan 05, 2021 137.29 141.89 135.85 140.33 223,461 +2.15(+1.56%)
Jan 04, 2021 142.77 143.07 137.18 138.18 328,247 -3.81(-2.68%)
Dec 31, 2020 141.99 141.99 141.99 133,301 +0.94(+0.67%)
Dec 30, 2020 141.52 142.79 139.24 141.05 133,301 +0.80(+0.57%)
Dec 29, 2020 142.88 144.80 136.15 140.25 209,695 -1.97(-1.39%)
Dec 28, 2020 145.64 146.87 140.57 142.22 175,362 -1.09(-0.76%)
Dec 24, 2020 142.88 143.50 141.27 143.31 66,200 +0.52(+0.36%)
Dec 23, 2020 145.13 147.56 141.35 142.79 241,992 -1.55(-1.07%)
Dec 22, 2020 142.00 145.87 141.20 144.34 311,472 +3.99(+2.84%)
Dec 21, 2020 136.01 140.94 135.97 140.35 296,418 +2.02(+1.46%)
Dec 18, 2020 138.51 142.74 137.28 138.33 589,200 +1.71(+1.25%)
Dec 17, 2020 134.66 138.59 133.01 136.62 287,740 +4.63(+3.51%)
Dec 16, 2020 132.99 136.55 131.68 131.99 308,395 -0.50(-0.38%)
Dec 15, 2020 132.01 134.00 131.14 132.49 331,464 -0.36(-0.27%)
Dec 14, 2020 134.02 134.62 132.44 132.85 293,194 +0.45(+0.34%)
Dec 11, 2020 131.06 133.49 129.71 132.40 220,300 +0.17(+0.13%)
Dec 10, 2020 132.50 133.84 128.25 132.23 270,357 -1.11(-0.83%)
Dec 09, 2020 141.04 142.96 133.10 133.34 269,085 -7.30(-5.19%)
Dec 08, 2020 134.98 141.00 134.10 140.64 332,746 +5.80(+4.30%)
Dec 07, 2020 135.50 135.50 133.54 134.84 163,398 -0.14(-0.10%)
Dec 04, 2020 133.10 136.14 131.87 134.98 214,100 +2.01(+1.51%)
Dec 03, 2020 134.22 136.12 132.89 132.97 199,179 -1.03(-0.77%)
Dec 02, 2020 134.58 136.45 133.01 134.00 199,549 -1.24(-0.92%)
Dec 01, 2020 138.74 138.74 132.62 135.24 156,646 -1.64(-1.20%)
Nov 30, 2020 134.76 137.72 131.82 136.88 340,145 +3.15(+2.36%)
Nov 27, 2020 132.00 133.78 131.43 133.73 86,000 +2.61(+1.99%)
Nov 25, 2020 131.95 132.60 129.44 131.12 178,300 +0.02(+0.02%)
Nov 24, 2020 139.17 139.46 130.60 131.10 273,039 -6.20(-4.52%)
Nov 23, 2020 136.01 138.61 134.57 137.30 153,064 +1.55(+1.14%)
Nov 20, 2020 133.58 136.07 131.65 135.75 195,800 +0.74(+0.55%)
Nov 19, 2020 135.20 139.17 134.44 135.01 290,396 -0.36(-0.27%)
Nov 18, 2020 136.55 139.18 134.86 135.37 241,262 -1.18(-0.86%)
Nov 17, 2020 131.46 137.85 129.40 136.55 277,080 +5.21(+3.97%)
Nov 16, 2020 129.96 132.90 129.31 131.34 249,403 +2.24(+1.74%)
Nov 13, 2020 130.22 131.56 127.22 129.10 254,200 +0.75(+0.58%)
Nov 12, 2020 128.56 131.96 126.69 128.35 244,381 +0.28(+0.22%)
Nov 11, 2020 123.23 128.58 120.51 128.07 250,593 +6.95(+5.74%)
Nov 10, 2020 126.10 126.38 116.93 121.12 446,498 -3.62(-2.90%)
Nov 09, 2020 138.75 139.37 124.69 124.74 335,947 -10.52(-7.78%)
Nov 06, 2020 136.29 139.71 133.00 135.26 323,900 -1.36(-1.00%)
Nov 05, 2020 135.00 137.00 133.47 136.62 269,403 +3.02(+2.26%)
Nov 04, 2020 126.99 135.04 126.25 133.60 264,344 +8.17(+6.51%)
Nov 03, 2020 114.84 126.79 114.84 125.43 515,855 +6.92(+5.84%)
Nov 02, 2020 115.70 119.24 114.88 118.51 278,791 +4.01(+3.50%)
Oct 30, 2020 117.58 118.49 113.44 114.50 288,300 -3.79(-3.20%)
Oct 29, 2020 117.03 120.07 115.39 118.29 196,326 +1.53(+1.31%)
Oct 28, 2020 114.33 118.36 114.33 116.76 216,549 -0.75(-0.64%)
Oct 27, 2020 116.41 119.29 115.95 117.51 168,730 +2.41(+2.09%)
Oct 26, 2020 116.22 117.58 113.41 115.10 231,927 -2.70(-2.29%)
Oct 23, 2020 114.74 118.91 114.26 117.80 167,700 +3.08(+2.68%)
Oct 22, 2020 116.00 117.19 113.78 114.72 174,546 -1.11(-0.96%)
Oct 21, 2020 120.09 121.59 115.65 115.83 228,353 -3.71(-3.10%)
Oct 20, 2020 125.15 126.40 119.19 119.54 338,265 -4.54(-3.66%)
Oct 19, 2020 125.39 126.60 123.92 124.08 144,661 -0.33(-0.27%)
Oct 16, 2020 126.14 126.40 123.71 124.41 122,500 -0.71(-0.57%)
Oct 15, 2020 121.96 125.44 120.87 125.12 149,480 +1.73(+1.40%)
Oct 14, 2020 124.69 125.96 123.27 123.39 342,039 -1.03(-0.83%)
Oct 13, 2020 122.63 124.98 122.61 124.42 187,270 +1.16(+0.94%)
Oct 12, 2020 122.94 124.00 121.84 123.26 235,202 +1.55(+1.27%)
Oct 09, 2020 120.22 121.97 120.13 121.71 239,100 +1.68(+1.40%)
Oct 08, 2020 122.90 122.98 119.27 120.03 244,252 -1.05(-0.87%)
Oct 07, 2020 118.45 123.19 117.72 121.08 392,349 +4.50(+3.86%)
Oct 06, 2020 116.70 118.62 115.61 116.58 294,589 +0.35(+0.30%)
Oct 05, 2020 114.44 117.25 114.36 116.23 304,477 +3.40(+3.01%)
Oct 02, 2020 110.64 113.94 110.00 112.83 241,200 -0.50(-0.44%)
Oct 01, 2020 112.77 113.36 110.74 113.33 232,020 +1.68(+1.50%)
Sep 30, 2020 109.50 112.12 109.10 111.65 246,529 +2.62(+2.40%)
Sep 29, 2020 107.84 110.59 107.27 109.03 200,453 +1.55(+1.44%)
Sep 28, 2020 104.57 107.74 104.57 107.48 258,126 +4.91(+4.79%)
Sep 25, 2020 104.64 104.64 101.35 102.57 396,300 -1.71(-1.64%)
Sep 24, 2020 103.76 106.24 103.13 104.28 316,128 -0.55(-0.52%)
Sep 23, 2020 106.88 107.03 104.29 104.83 228,291 -2.16(-2.02%)
Sep 22, 2020 105.51 107.23 104.58 106.99 414,415 +1.79(+1.70%)
Sep 21, 2020 103.99 105.82 103.16 105.20 390,274 -0.74(-0.70%)
Sep 18, 2020 107.36 107.36 104.30 105.94 572,700 -0.03(-0.03%)
Sep 17, 2020 106.32 107.78 103.07 105.97 540,506 -2.45(-2.26%)
Sep 16, 2020 111.45 113.09 108.01 108.42 449,887 -2.52(-2.27%)
Sep 15, 2020 110.96 112.62 110.36 110.94 250,383 +0.60(+0.54%)
Sep 14, 2020 109.79 112.33 108.81 110.34 288,220 +1.93(+1.78%)
Sep 11, 2020 108.84 110.07 107.36 108.41 238,700 +0.77(+0.72%)
Sep 10, 2020 111.05 112.02 106.98 107.64 322,374 -2.56(-2.32%)
Sep 09, 2020 107.68 111.10 107.68 110.20 257,331 +4.24(+4.00%)
Sep 08, 2020 105.70 109.67 104.54 105.96 342,420 -2.06(-1.91%)
Sep 04, 2020 109.19 111.78 104.30 108.02 399,900 -0.99(-0.91%)
Sep 03, 2020 112.71 113.50 107.39 109.01 428,614 -5.10(-4.47%)
Sep 02, 2020 116.29 116.60 113.00 114.11 413,693 -0.69(-0.60%)
Sep 01, 2020 114.09 115.99 113.72 114.80 386,557 +1.20(+1.06%)
Aug 31, 2020 112.10 114.44 111.76 113.60 225,216 +1.38(+1.23%)
Aug 28, 2020 110.93 112.61 109.94 112.22 348,400 +2.15(+1.95%)
Aug 27, 2020 113.80 113.96 108.69 110.07 382,524 -2.52(-2.24%)
Aug 26, 2020 113.39 114.18 111.17 112.59 359,111 -0.86(-0.76%)
Aug 25, 2020 114.00 114.25 112.34 113.45 205,910 -0.35(-0.31%)
Aug 24, 2020 114.00 114.83 113.06 113.80 237,218 +0.15(+0.13%)
Aug 21, 2020 115.02 115.39 112.61 113.65 323,700 -1.35(-1.17%)
Aug 20, 2020 109.00 115.45 109.00 115.00 322,347 +5.11(+4.65%)
Aug 19, 2020 111.53 111.53 108.84 109.89 213,271 -1.14(-1.03%)
Aug 18, 2020 109.61 111.54 108.47 111.03 236,093 +1.19(+1.08%)
Aug 17, 2020 108.00 111.61 107.99 109.84 443,340 +1.85(+1.71%)
Aug 14, 2020 106.71 108.00 105.95 107.99 236,800 +1.78(+1.68%)
Aug 13, 2020 103.40 106.45 102.43 106.21 261,769 +3.60(+3.51%)
Aug 12, 2020 99.75 104.21 99.75 102.61 295,132 +3.68(+3.72%)
Aug 11, 2020 104.24 105.36 98.24 98.93 386,284 -5.30(-5.08%)
Aug 10, 2020 102.24 104.98 100.60 104.23 345,435 +2.00(+1.96%)
Aug 07, 2020 102.77 104.87 100.93 102.23 270,000 -0.48(-0.47%)
Aug 06, 2020 103.00 103.16 100.67 102.71 347,577 -0.52(-0.50%)
Aug 05, 2020 108.29 108.39 103.06 103.23 362,565 -1.56(-1.49%)
Aug 04, 2020 107.00 110.94 103.50 104.79 738,293 +4.02(+3.99%)
Aug 03, 2020 97.12 102.55 96.79 100.77 515,860 +4.72(+4.91%)
Jul 31, 2020 95.67 96.32 93.03 96.05 374,400 +0.93(+0.98%)
Jul 30, 2020 92.53 95.77 91.32 95.12 182,884 +1.18(+1.26%)
Jul 29, 2020 92.24 94.56 92.03 93.94 197,985 +2.14(+2.33%)
Jul 28, 2020 90.97 93.50 90.25 91.80 217,208 +0.24(+0.26%)
Jul 27, 2020 88.36 91.67 87.28 91.56 189,360 +3.71(+4.22%)
Jul 24, 2020 87.68 88.95 86.53 87.85 175,300 -0.44(-0.50%)
Jul 23, 2020 89.30 91.18 87.87 88.29 152,346 -1.02(-1.14%)
Jul 22, 2020 89.78 90.47 88.39 89.31 137,199 -0.48(-0.53%)
Jul 21, 2020 91.09 91.88 89.21 89.79 159,808 -0.68(-0.75%)
Jul 20, 2020 91.08 91.95 89.76 90.47 211,882 -0.33(-0.36%)
Jul 17, 2020 89.22 91.59 88.26 90.80 192,000 +1.47(+1.65%)
Jul 16, 2020 89.32 90.23 88.27 89.33 206,412 -0.53(-0.59%)
Jul 15, 2020 89.75 91.09 88.63 89.86 297,996 +0.96(+1.08%)
Jul 14, 2020 85.07 89.21 84.21 88.90 253,131 +3.83(+4.50%)
Jul 13, 2020 86.63 88.61 84.77 85.07 321,706 -1.07(-1.24%)
Jul 10, 2020 88.68 89.06 85.38 86.14 344,800 -2.39(-2.70%)
Jul 09, 2020 88.18 89.86 85.62 88.53 247,575 -0.02(-0.02%)
Jul 08, 2020 87.11 89.20 86.90 88.55 165,303 +1.89(+2.18%)
Jul 07, 2020 87.24 88.34 86.08 86.66 164,689 -0.95(-1.08%)
Jul 06, 2020 90.00 90.00 86.67 87.61 303,658 -0.96(-1.08%)
Jul 02, 2020 88.54 89.72 87.51 88.57 277,300 +1.20(+1.37%)
Jul 01, 2020 83.90 89.61 83.90 87.37 413,063 +3.71(+4.43%)
Jun 30, 2020 81.89 83.86 81.30 83.66 342,555 +2.06(+2.52%)
Jun 29, 2020 79.47 81.87 79.13 81.60 478,832 +1.33(+1.66%)
Jun 26, 2020 84.19 85.56 79.80 80.27 1,257,700 -8.42(-9.49%)
Jun 25, 2020 86.56 89.09 84.73 88.69 452,428 +1.93(+2.22%)
Jun 24, 2020 87.00 88.26 83.84 86.76 362,885 -0.82(-0.94%)
Jun 23, 2020 87.33 88.79 87.00 87.58 724,432 +1.30(+1.51%)
Jun 22, 2020 85.24 87.14 85.20 86.28 574,066 +1.22(+1.43%)
Jun 19, 2020 86.74 89.12 84.84 85.06 695,700 -0.77(-0.90%)
Jun 18, 2020 85.55 87.30 85.05 85.83 426,745 +0.06(+0.07%)
Jun 17, 2020 83.82 86.86 83.66 85.77 493,204 +2.52(+3.03%)
Jun 16, 2020 85.61 86.03 80.46 83.25 429,195 +0.14(+0.17%)
Jun 15, 2020 78.70 83.26 78.00 83.11 435,752 +3.98(+5.03%)
Jun 12, 2020 80.45 80.84 76.85 79.13 422,400 +1.13(+1.45%)
Jun 11, 2020 78.81 80.63 77.53 78.00 434,410 -3.35(-4.12%)
Jun 10, 2020 83.74 84.00 80.35 81.35 358,057 -2.08(-2.49%)
Jun 09, 2020 81.45 85.96 81.24 83.43 385,721 +1.27(+1.55%)
Jun 08, 2020 80.74 82.86 78.24 82.16 543,373 +2.11(+2.64%)
Jun 05, 2020 76.91 80.26 75.57 80.05 550,000 +5.00(+6.66%)
Jun 04, 2020 76.23 77.00 70.92 75.05 756,016 -1.95(-2.53%)
Jun 03, 2020 81.31 81.50 76.88 77.00 443,469 -3.63(-4.50%)
Jun 02, 2020 84.50 85.54 78.18 80.63 623,349 -3.86(-4.57%)
Jun 01, 2020 78.50 87.04 77.66 84.49 868,274 +7.31(+9.47%)
May 29, 2020 75.80 77.61 74.81 77.18 478,600 +1.54(+2.04%)
May 28, 2020 77.97 79.14 74.51 75.64 579,341 -1.87(-2.41%)
May 27, 2020 73.06 77.94 69.03 77.51 684,068 +6.59(+9.29%)
May 26, 2020 72.45 73.67 70.73 70.92 310,259 -0.17(-0.24%)
May 22, 2020 70.98 71.54 69.81 71.09 174,200 +0.19(+0.27%)
May 21, 2020 71.35 71.74 69.00 70.90 366,872 -0.99(-1.38%)
May 20, 2020 73.77 73.77 71.29 71.89 255,340 -0.83(-1.14%)
May 19, 2020 73.50 75.61 72.46 72.72 254,162 -0.82(-1.12%)
May 18, 2020 74.63 75.77 73.03 73.54 296,285 +0.82(+1.13%)
May 15, 2020 70.60 73.91 69.92 72.72 409,100 +2.22(+3.15%)
May 14, 2020 68.34 71.30 68.07 70.50 404,529 +0.44(+0.63%)
May 13, 2020 71.23 72.78 68.63 70.06 394,487 -1.59(-2.22%)
May 12, 2020 74.14 74.92 71.39 71.65 279,322 -3.00(-4.02%)
May 11, 2020 73.17 75.25 72.01 74.65 336,421 +1.06(+1.44%)
May 08, 2020 73.36 74.72 72.37 73.59 317,900 +1.68(+2.34%)
May 07, 2020 75.82 75.82 69.27 71.91 623,543 -2.93(-3.92%)
May 06, 2020 77.05 78.16 74.31 74.84 438,291 -2.18(-2.83%)
May 05, 2020 65.66 77.67 65.01 77.02 954,915 +5.29(+7.37%)
May 04, 2020 71.00 72.53 68.69 71.73 439,092 -1.05(-1.44%)
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.