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

Idexx Laboratories (NQ: IDXX )

482.47 -11.79 (-2.39%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 481.72 491.88 471.75 478.68 493,800 -3.59(-0.74%)
Jan 28, 2021 469.15 492.81 465.31 482.27 493,490 +17.09(+3.67%)
Jan 27, 2021 473.11 475.81 455.23 465.18 583,193 -12.92(-2.70%)
Jan 26, 2021 488.35 488.35 476.33 478.10 346,898 -11.11(-2.27%)
Jan 25, 2021 492.47 495.97 482.09 489.21 349,623 -3.65(-0.74%)
Jan 22, 2021 490.73 498.98 490.00 492.86 329,400 -3.58(-0.72%)
Jan 21, 2021 493.00 498.56 487.49 496.44 254,633 +1.40(+0.28%)
Jan 20, 2021 486.41 496.78 485.84 495.04 285,328 +10.11(+2.08%)
Jan 19, 2021 489.24 489.30 481.35 484.93 327,234 -4.53(-0.93%)
Jan 15, 2021 487.93 494.24 480.93 489.46 340,800 +0.56(+0.11%)
Jan 14, 2021 497.31 499.75 487.89 488.90 333,921 -8.68(-1.74%)
Jan 13, 2021 496.18 501.56 494.22 497.58 299,643 +0.85(+0.17%)
Jan 12, 2021 507.09 509.47 491.22 496.73 353,237 -9.82(-1.94%)
Jan 11, 2021 515.57 516.87 503.83 506.55 441,920 -6.65(-1.30%)
Jan 08, 2021 499.79 513.56 499.29 513.20 401,400 +18.01(+3.64%)
Jan 07, 2021 483.49 497.49 483.49 495.19 499,503 +11.59(+2.40%)
Jan 06, 2021 489.05 491.67 479.36 483.60 633,960 -13.66(-2.75%)
Jan 05, 2021 488.91 498.93 487.51 497.26 355,988 +5.49(+1.12%)
Jan 04, 2021 503.00 504.66 483.13 491.77 472,344 -8.10(-1.62%)
Dec 31, 2020 499.87 499.87 499.87 194,852 +2.91(+0.59%)
Dec 30, 2020 497.70 501.29 494.50 496.96 194,852 +2.89(+0.58%)
Dec 29, 2020 497.97 501.04 490.05 494.07 247,628 -0.63(-0.13%)
Dec 28, 2020 503.63 503.83 490.25 494.70 216,644 -2.44(-0.49%)
Dec 24, 2020 495.82 499.12 493.16 497.14 69,500 +3.46(+0.70%)
Dec 23, 2020 499.06 502.00 492.82 493.68 253,083 -5.47(-1.10%)
Dec 22, 2020 488.01 499.62 487.76 499.15 331,459 +9.47(+1.93%)
Dec 21, 2020 480.06 490.44 470.26 489.68 383,289 +4.16(+0.86%)
Dec 18, 2020 478.49 486.99 474.00 485.52 899,100 +7.72(+1.62%)
Dec 17, 2020 471.69 477.80 468.35 477.80 369,417 +10.22(+2.19%)
Dec 16, 2020 466.53 474.30 463.45 467.58 466,643 +2.62(+0.56%)
Dec 15, 2020 460.66 467.40 453.80 464.96 297,299 +6.79(+1.48%)
Dec 14, 2020 458.84 477.37 457.27 458.17 460,812 +1.94(+0.43%)
Dec 11, 2020 455.57 457.62 447.82 456.23 327,100 +1.96(+0.43%)
Dec 10, 2020 450.49 456.05 449.04 454.27 592,508 +4.39(+0.98%)
Dec 09, 2020 458.91 462.45 449.11 449.88 436,053 -10.81(-2.35%)
Dec 08, 2020 461.92 461.92 453.24 460.69 436,200 +1.33(+0.29%)
Dec 07, 2020 455.92 462.70 454.20 459.36 320,352 +2.21(+0.48%)
Dec 04, 2020 462.96 463.26 455.87 457.15 387,500 -2.92(-0.63%)
Dec 03, 2020 463.85 467.83 458.38 460.07 352,576 -2.52(-0.54%)
Dec 02, 2020 465.51 467.50 461.50 462.59 351,963 -5.27(-1.13%)
Dec 01, 2020 461.99 468.98 452.22 467.86 386,704 +6.88(+1.49%)
Nov 30, 2020 454.77 461.09 451.31 460.98 589,747 +6.75(+1.49%)
Nov 27, 2020 452.05 455.97 446.68 454.23 173,800 +7.75(+1.74%)
Nov 25, 2020 449.24 454.82 443.14 446.48 338,900 -0.35(-0.08%)
Nov 24, 2020 459.49 466.77 446.46 446.83 494,805 -12.96(-2.82%)
Nov 23, 2020 467.26 467.26 449.71 459.79 440,675 -4.50(-0.97%)
Nov 20, 2020 456.23 469.13 455.00 464.29 411,400 +7.10(+1.55%)
Nov 19, 2020 444.77 457.81 444.77 457.19 318,475 +13.13(+2.96%)
Nov 18, 2020 451.36 455.00 443.65 444.06 347,433 -11.79(-2.59%)
Nov 17, 2020 454.62 457.00 450.54 455.85 315,414 +0.48(+0.11%)
Nov 16, 2020 452.09 459.43 448.82 455.37 499,936 +1.73(+0.38%)
Nov 13, 2020 452.99 458.35 448.67 453.64 254,300 +4.42(+0.98%)
Nov 12, 2020 459.62 462.56 445.06 449.22 396,350 -5.84(-1.28%)
Nov 11, 2020 443.69 455.74 443.69 455.06 432,236 +13.83(+3.13%)
Nov 10, 2020 431.89 443.72 421.15 441.23 865,518 +4.78(+1.10%)
Nov 09, 2020 485.00 485.00 435.58 436.45 822,930 -41.65(-8.71%)
Nov 06, 2020 469.99 479.15 466.36 478.10 519,800 +10.13(+2.16%)
Nov 05, 2020 473.99 480.18 462.68 467.97 440,552 -1.39(-0.30%)
Nov 04, 2020 455.26 482.50 451.58 469.36 734,159 +25.26(+5.69%)
Nov 03, 2020 437.32 448.29 437.32 444.10 382,285 +13.05(+3.03%)
Nov 02, 2020 430.48 446.74 428.08 431.05 552,283 +6.23(+1.47%)
Oct 30, 2020 438.47 441.72 419.12 424.82 611,100 -16.98(-3.84%)
Oct 29, 2020 440.00 453.20 433.08 441.80 557,965 +18.91(+4.47%)
Oct 28, 2020 434.50 441.48 422.11 422.89 475,572 -20.27(-4.57%)
Oct 27, 2020 430.27 444.96 430.27 443.16 385,857 +14.20(+3.31%)
Oct 26, 2020 427.67 434.93 426.23 428.96 394,859 -0.70(-0.16%)
Oct 23, 2020 429.67 429.73 423.55 429.66 227,300 +6.07(+1.43%)
Oct 22, 2020 421.34 427.83 417.57 423.59 357,672 +3.86(+0.92%)
Oct 21, 2020 421.47 426.42 416.48 419.73 237,093 -0.36(-0.09%)
Oct 20, 2020 423.81 426.42 419.87 420.09 193,849 +0.82(+0.20%)
Oct 19, 2020 424.11 431.15 417.54 419.27 418,732 -4.48(-1.06%)
Oct 16, 2020 423.76 429.69 420.81 423.75 269,500 +1.03(+0.24%)
Oct 15, 2020 416.42 423.94 414.68 422.72 251,858 +2.21(+0.53%)
Oct 14, 2020 420.82 430.86 416.03 420.51 314,330 -0.91(-0.22%)
Oct 13, 2020 421.81 424.80 415.03 421.42 408,640 +2.03(+0.48%)
Oct 12, 2020 404.88 424.87 404.88 419.39 469,490 +18.74(+4.68%)
Oct 09, 2020 395.00 401.96 393.02 400.65 283,000 +7.14(+1.81%)
Oct 08, 2020 388.94 394.39 385.81 393.51 205,920 +7.28(+1.88%)
Oct 07, 2020 388.02 391.55 385.26 386.23 287,868 +1.92(+0.50%)
Oct 06, 2020 391.88 393.54 383.12 384.31 298,632 -8.06(-2.05%)
Oct 05, 2020 385.27 392.83 385.27 392.37 295,085 +8.52(+2.22%)
Oct 02, 2020 389.70 393.82 382.68 383.85 318,800 -10.93(-2.77%)
Oct 01, 2020 396.29 398.15 391.88 394.78 382,927 +1.67(+0.42%)
Sep 30, 2020 383.45 397.26 383.45 393.11 533,485 +8.05(+2.09%)
Sep 29, 2020 388.22 395.21 385.00 385.06 308,316 -1.31(-0.34%)
Sep 28, 2020 381.81 387.68 380.16 386.37 446,089 +8.54(+2.26%)
Sep 25, 2020 364.95 380.65 364.58 377.83 380,900 +12.36(+3.38%)
Sep 24, 2020 363.10 368.80 361.17 365.47 279,648 +1.60(+0.44%)
Sep 23, 2020 367.78 372.30 362.65 363.87 340,597 -4.45(-1.21%)
Sep 22, 2020 364.90 369.68 359.21 368.32 440,823 +3.62(+0.99%)
Sep 21, 2020 351.33 365.24 348.68 364.70 532,070 +9.94(+2.80%)
Sep 18, 2020 355.34 359.33 347.54 354.76 1,108,000 +0.56(+0.16%)
Sep 17, 2020 357.58 360.45 350.64 354.20 702,861 -8.16(-2.25%)
Sep 16, 2020 372.75 372.80 360.32 362.36 627,709 -6.88(-1.86%)
Sep 15, 2020 367.00 372.61 366.95 369.24 291,371 +3.68(+1.01%)
Sep 14, 2020 370.25 370.25 364.27 365.56 381,239 +0.74(+0.20%)
Sep 11, 2020 369.44 371.78 360.27 364.82 359,000 -2.94(-0.80%)
Sep 10, 2020 375.05 378.69 365.67 367.76 288,996 -6.40(-1.71%)
Sep 09, 2020 366.37 376.27 365.05 374.16 457,717 +9.97(+2.74%)
Sep 08, 2020 367.90 370.22 361.48 364.19 400,937 -6.47(-1.75%)
Sep 04, 2020 382.11 383.03 363.83 370.66 550,700 -10.62(-2.79%)
Sep 03, 2020 406.10 406.10 377.19 381.28 485,178 -25.03(-6.16%)
Sep 02, 2020 399.00 407.45 398.38 406.31 508,535 +7.82(+1.96%)
Sep 01, 2020 393.95 398.59 391.25 398.49 400,728 +7.43(+1.90%)
Aug 31, 2020 382.68 393.40 382.52 391.06 411,128 +7.08(+1.84%)
Aug 28, 2020 387.79 389.06 381.07 383.98 357,700 -2.30(-0.60%)
Aug 27, 2020 387.62 389.35 379.74 386.28 291,610 +0.26(+0.07%)
Aug 26, 2020 382.41 386.78 376.61 386.02 295,460 +2.09(+0.54%)
Aug 25, 2020 380.00 386.35 377.61 383.93 346,674 +3.31(+0.87%)
Aug 24, 2020 384.23 386.68 378.10 380.62 386,420 -2.84(-0.74%)
Aug 21, 2020 382.70 384.03 377.01 383.46 740,100 +0.13(+0.03%)
Aug 20, 2020 381.50 385.28 379.50 383.33 293,976 +1.83(+0.48%)
Aug 19, 2020 389.32 390.08 380.91 381.50 341,724 -5.15(-1.33%)
Aug 18, 2020 384.01 387.74 381.56 386.65 337,952 +2.26(+0.59%)
Aug 17, 2020 381.91 385.47 381.67 384.39 508,401 +4.99(+1.32%)
Aug 14, 2020 384.78 386.00 377.40 379.40 476,700 -5.85(-1.52%)
Aug 13, 2020 385.98 389.50 382.70 385.25 415,626 +0.42(+0.11%)
Aug 12, 2020 375.02 387.84 375.02 384.83 444,192 +10.80(+2.89%)
Aug 11, 2020 376.20 379.39 372.18 374.03 528,172 -3.16(-0.84%)
Aug 10, 2020 380.83 382.29 376.16 377.19 621,905 -4.57(-1.20%)
Aug 07, 2020 387.96 392.31 377.72 381.76 566,900 -8.02(-2.06%)
Aug 06, 2020 394.01 395.74 384.19 389.78 431,923 -5.93(-1.50%)
Aug 05, 2020 393.12 396.41 388.82 395.71 579,731 +5.46(+1.40%)
Aug 04, 2020 393.77 394.70 385.22 390.25 661,211 -1.74(-0.44%)
Aug 03, 2020 398.02 399.84 390.17 391.99 651,793 -5.76(-1.45%)
Jul 31, 2020 382.92 407.86 382.50 397.75 783,200 +23.65(+6.32%)
Jul 30, 2020 363.80 375.48 361.26 374.10 468,725 +7.19(+1.96%)
Jul 29, 2020 363.35 369.69 361.94 366.91 352,696 +5.26(+1.45%)
Jul 28, 2020 365.84 368.00 360.65 361.65 288,995 -5.02(-1.37%)
Jul 27, 2020 359.00 368.64 359.00 366.67 358,815 +7.44(+2.07%)
Jul 24, 2020 359.54 361.23 353.17 359.23 279,700 -1.61(-0.45%)
Jul 23, 2020 366.32 368.71 358.19 360.84 409,627 -4.39(-1.20%)
Jul 22, 2020 366.82 372.33 362.37 365.23 350,326 +1.91(+0.53%)
Jul 21, 2020 364.16 366.04 360.41 363.32 329,143 +2.32(+0.64%)
Jul 20, 2020 353.51 363.00 352.58 361.00 413,211 +11.15(+3.19%)
Jul 17, 2020 339.78 352.71 339.13 349.85 382,400 +10.65(+3.14%)
Jul 16, 2020 339.37 340.68 334.59 339.20 277,519 -1.54(-0.45%)
Jul 15, 2020 340.56 342.99 336.62 340.74 274,843 +2.27(+0.67%)
Jul 14, 2020 332.82 339.07 329.69 338.47 360,356 +3.33(+0.99%)
Jul 13, 2020 340.74 345.40 333.67 335.14 416,441 -3.11(-0.92%)
Jul 10, 2020 341.01 341.55 334.42 338.25 293,400 -2.92(-0.86%)
Jul 09, 2020 337.56 343.73 333.70 341.17 335,133 +5.05(+1.50%)
Jul 08, 2020 337.93 339.65 333.55 336.12 314,594 -1.18(-0.35%)
Jul 07, 2020 338.28 343.00 336.84 337.30 235,647 -2.17(-0.64%)
Jul 06, 2020 339.45 344.81 337.63 339.47 401,804 +4.71(+1.41%)
Jul 02, 2020 338.76 339.81 333.01 334.76 460,300 +0.22(+0.07%)
Jul 01, 2020 331.74 337.16 329.90 334.54 374,422 +4.38(+1.33%)
Jun 30, 2020 327.61 332.68 324.38 330.16 777,478 +2.26(+0.69%)
Jun 29, 2020 328.19 328.35 322.00 327.90 387,690 +3.04(+0.94%)
Jun 26, 2020 328.45 331.01 323.00 324.86 738,500 -2.53(-0.77%)
Jun 25, 2020 319.71 327.79 314.57 327.39 518,342 +8.01(+2.51%)
Jun 24, 2020 323.30 328.61 315.52 319.38 543,754 -8.31(-2.54%)
Jun 23, 2020 326.89 330.29 323.46 327.69 497,166 +2.40(+0.74%)
Jun 22, 2020 314.92 327.00 311.48 325.29 713,913 +10.62(+3.37%)
Jun 19, 2020 315.50 320.31 310.10 314.67 916,400 +1.65(+0.53%)
Jun 18, 2020 313.69 316.59 311.86 313.02 413,374 -3.19(-1.01%)
Jun 17, 2020 314.86 318.74 313.11 316.21 373,212 +3.72(+1.19%)
Jun 16, 2020 315.15 315.73 307.80 312.49 370,694 +3.27(+1.06%)
Jun 15, 2020 296.62 310.30 294.17 309.22 439,851 +6.39(+2.11%)
Jun 12, 2020 304.96 311.65 298.04 302.83 493,700 +4.02(+1.35%)
Jun 11, 2020 320.73 320.89 294.37 298.81 726,191 -23.08(-7.17%)
Jun 10, 2020 305.46 324.30 304.98 321.89 688,035 +18.89(+6.23%)
Jun 09, 2020 309.32 311.07 302.41 303.00 460,927 -6.67(-2.15%)
Jun 08, 2020 308.57 312.73 306.26 309.67 594,166 -2.04(-0.65%)
Jun 05, 2020 310.62 317.66 306.69 311.71 597,700 +1.63(+0.53%)
Jun 04, 2020 318.15 319.28 308.32 310.08 614,019 -7.95(-2.50%)
Jun 03, 2020 315.44 319.00 314.59 318.03 481,443 +1.55(+0.49%)
Jun 02, 2020 313.83 316.90 309.41 316.48 533,488 +4.29(+1.37%)
Jun 01, 2020 308.65 314.99 307.19 312.19 419,990 +3.31(+1.07%)
May 29, 2020 307.76 310.55 303.05 308.88 1,514,700 +2.75(+0.90%)
May 28, 2020 302.56 311.97 301.29 306.13 647,593 +5.21(+1.73%)
May 27, 2020 291.17 301.11 291.00 300.92 655,574 +10.08(+3.47%)
May 26, 2020 298.63 298.63 290.18 290.84 503,395 -3.88(-1.32%)
May 22, 2020 290.44 295.04 289.10 294.72 337,300 +2.06(+0.70%)
May 21, 2020 292.24 294.91 288.50 292.66 364,060 -2.88(-0.97%)
May 20, 2020 295.04 297.91 292.59 295.54 469,455 +0.70(+0.24%)
May 19, 2020 296.55 299.24 292.60 294.84 442,982 -1.09(-0.37%)
May 18, 2020 297.18 302.99 294.22 295.93 453,179 +1.55(+0.53%)
May 15, 2020 290.01 297.93 290.00 294.38 871,200 -0.61(-0.21%)
May 14, 2020 281.55 295.97 280.53 294.99 602,961 +9.00(+3.15%)
May 13, 2020 288.58 292.75 282.63 285.99 452,992 -3.16(-1.09%)
May 12, 2020 298.62 299.67 289.10 289.15 480,160 -10.30(-3.44%)
May 11, 2020 287.00 300.58 286.90 299.45 592,454 +11.55(+4.01%)
May 08, 2020 296.28 298.64 287.52 287.90 538,800 -6.36(-2.16%)
May 07, 2020 288.00 295.60 286.65 294.26 693,037 +10.67(+3.76%)
May 06, 2020 283.67 288.54 282.10 283.59 562,751 +1.51(+0.54%)
May 05, 2020 272.91 284.95 271.01 282.08 459,632 +8.32(+3.04%)
May 04, 2020 269.11 274.90 266.00 273.76 484,511 +3.01(+1.11%)
May 01, 2020 277.51 278.94 268.57 270.75 546,900 -6.85(-2.47%)
Apr 30, 2020 276.98 289.00 272.74 277.60 761,117 +4.86(+1.78%)
Apr 29, 2020 267.76 274.67 265.04 272.74 627,732 +8.49(+3.21%)
Apr 28, 2020 275.00 276.95 263.95 264.25 582,625 -11.60(-4.21%)
Apr 27, 2020 271.97 278.85 269.03 275.85 559,251 +4.05(+1.49%)
Apr 24, 2020 271.55 274.32 268.18 271.80 416,000 +1.82(+0.67%)
Apr 23, 2020 268.14 274.60 267.23 269.98 422,865 +1.86(+0.69%)
Apr 22, 2020 261.72 269.87 261.19 268.12 521,324 +8.89(+3.43%)
Apr 21, 2020 263.00 265.38 256.43 259.23 428,400 -8.11(-3.03%)
Apr 20, 2020 263.38 273.28 262.01 267.34 471,525 +2.18(+0.82%)
Apr 17, 2020 268.29 268.29 260.62 265.16 416,200 +4.04(+1.55%)
Apr 16, 2020 261.13 266.33 258.00 261.12 421,332 +3.30(+1.28%)
Apr 15, 2020 255.02 260.97 251.22 257.82 443,946 -5.19(-1.97%)
Apr 14, 2020 256.24 264.98 254.40 263.01 486,477 +8.62(+3.39%)
Apr 13, 2020 254.73 257.15 246.40 254.39 402,734 -4.19(-1.62%)
Apr 09, 2020 256.02 261.06 252.87 258.58 633,200 +3.85(+1.51%)
Apr 08, 2020 249.42 256.25 244.98 254.73 820,247 +2.99(+1.19%)
Apr 07, 2020 260.66 264.99 247.64 251.74 723,748 -2.69(-1.06%)
Apr 06, 2020 246.26 255.64 243.37 254.43 743,328 +19.88(+8.48%)
Apr 03, 2020 237.88 244.00 233.25 234.55 946,300 -5.15(-2.15%)
Apr 02, 2020 226.02 240.76 226.02 239.70 786,734 +9.04(+3.92%)
Apr 01, 2020 237.81 239.27 227.70 230.66 940,644 -11.58(-4.78%)
Mar 31, 2020 239.37 256.64 239.16 242.24 1,175,693 +1.22(+0.51%)
Mar 30, 2020 235.90 244.28 230.51 241.02 805,175 +9.27(+4.00%)
Mar 27, 2020 223.54 237.05 223.54 231.75 857,900 +1.37(+0.59%)
Mar 26, 2020 213.06 232.48 212.20 230.38 740,469 +16.15(+7.54%)
Mar 25, 2020 204.78 223.85 200.66 214.23 892,276 +9.24(+4.51%)
Mar 24, 2020 190.38 207.06 186.73 204.99 1,065,890 +22.05(+12.05%)
Mar 23, 2020 181.96 187.25 168.65 182.94 1,386,234 -0.35(-0.19%)
Mar 20, 2020 193.95 196.94 180.19 183.29 1,539,200 -9.89(-5.12%)
Mar 19, 2020 204.02 207.95 185.03 193.18 1,852,318 -11.95(-5.83%)
Mar 18, 2020 204.34 213.29 199.18 205.13 1,569,273 -10.75(-4.98%)
Mar 17, 2020 228.93 236.88 208.41 215.88 1,271,000 -7.95(-3.55%)
Mar 16, 2020 231.94 240.23 223.71 223.83 1,331,989 -30.34(-11.94%)
Mar 13, 2020 243.51 255.54 230.33 254.17 1,371,000 +13.17(+5.46%)
Mar 12, 2020 230.16 246.67 225.75 241.00 1,405,469 -4.58(-1.86%)
Mar 11, 2020 245.59 252.64 243.37 245.58 694,423 -9.78(-3.83%)
Mar 10, 2020 251.99 256.00 241.35 255.36 605,472 +12.53(+5.16%)
Mar 09, 2020 236.10 246.34 230.56 242.83 909,795 -7.06(-2.83%)
Mar 06, 2020 245.44 250.83 242.75 249.89 559,100 -5.27(-2.07%)
Mar 05, 2020 258.17 260.01 250.97 255.16 524,430 -7.87(-2.99%)
Mar 04, 2020 256.07 263.34 251.00 263.03 602,594 +11.78(+4.69%)
Mar 03, 2020 259.25 263.73 247.63 251.25 728,850 -10.74(-4.10%)
Mar 02, 2020 254.93 262.33 247.67 261.99 700,552 +7.48(+2.94%)
Feb 28, 2020 242.22 254.94 238.04 254.51 1,614,700 +4.36(+1.74%)
Feb 27, 2020 255.94 261.72 250.00 250.15 610,144 -9.30(-3.58%)
Feb 26, 2020 258.65 265.77 258.24 259.45 583,894 +2.74(+1.07%)
Feb 25, 2020 270.22 272.02 255.35 256.71 648,960 -13.10(-4.86%)
Feb 24, 2020 274.60 275.61 267.36 269.81 595,407 -8.30(-2.98%)
Feb 21, 2020 280.64 281.49 276.79 278.11 443,300 -3.34(-1.19%)
Feb 20, 2020 290.22 292.97 278.50 281.45 696,532 -9.52(-3.27%)
Feb 19, 2020 288.00 296.25 288.00 290.97 734,120 +4.22(+1.47%)
Feb 18, 2020 288.38 289.35 285.76 286.75 455,261 -2.03(-0.70%)
Feb 14, 2020 285.27 289.01 283.40 288.78 286,700 +3.73(+1.31%)
Feb 13, 2020 283.16 286.50 281.85 285.05 283,851 +1.77(+0.62%)
Feb 12, 2020 284.21 285.88 280.34 283.28 314,469 -0.10(-0.04%)
Feb 11, 2020 280.33 284.36 280.04 283.38 293,147 +4.23(+1.52%)
Feb 10, 2020 277.94 279.64 276.94 279.15 348,206 +0.75(+0.27%)
Feb 07, 2020 280.59 281.08 277.70 278.40 239,700 -2.27(-0.81%)
Feb 06, 2020 275.27 281.37 274.43 280.67 542,843 +6.27(+2.28%)
Feb 05, 2020 281.87 282.16 272.81 274.40 510,329 -4.72(-1.69%)
Feb 04, 2020 280.58 285.96 277.82 279.12 492,247 +3.35(+1.21%)
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.