Dexcom (NQ: DXCM )

422.10 USD -12.54 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.25 65.29 63.59 64.49 859,572 -0.80(-1.23%)
May 27, 2016 63.07 65.29 65.29 65.29 1,037,600 +2.14(+3.39%)
May 26, 2016 65.21 65.21 62.91 63.15 809,747 -2.17(-3.32%)
May 25, 2016 64.78 65.74 64.26 65.32 738,919 +0.35(+0.54%)
May 24, 2016 63.93 65.71 62.85 64.97 760,968 +1.49(+2.35%)
May 23, 2016 63.15 64.41 62.88 63.48 987,478 -0.34(-0.53%)
May 20, 2016 62.70 64.08 62.44 63.82 683,975 +1.55(+2.49%)
May 19, 2016 61.63 63.17 61.18 62.27 692,183 +0.43(+0.70%)
May 18, 2016 61.80 62.11 61.09 61.84 628,576 -0.07(-0.11%)
May 17, 2016 62.59 63.22 61.60 61.91 666,085 -0.89(-1.42%)
May 16, 2016 60.95 62.95 60.81 62.80 886,618 +2.17(+3.58%)
May 13, 2016 60.88 61.43 60.13 60.63 573,699 -0.53(-0.87%)
May 12, 2016 63.85 63.94 60.30 61.16 670,349 -2.29(-3.61%)
May 11, 2016 62.87 64.80 62.67 63.45 769,128 +0.96(+1.54%)
May 10, 2016 62.93 62.94 61.70 62.49 528,837 +0.05(+0.08%)
May 09, 2016 61.20 62.95 61.09 62.44 850,487 +1.13(+1.84%)
May 06, 2016 61.36 61.82 60.07 61.31 715,355 -0.09(-0.15%)
May 05, 2016 61.28 61.86 60.84 61.40 876,037 +0.00(+0.00%)
May 04, 2016 62.77 62.77 61.07 61.40 847,453 -1.68(-2.66%)
May 03, 2016 63.80 64.92 62.15 63.08 2,054,353 -2.02(-3.10%)
May 02, 2016 64.12 65.89 63.59 65.10 805,112 +0.72(+1.12%)
Apr 29, 2016 65.67 65.67 62.64 64.38 1,155,589 -1.58(-2.40%)
Apr 28, 2016 67.04 68.99 65.70 65.96 1,659,487 -2.45(-3.58%)
Apr 27, 2016 69.07 70.80 67.80 68.41 889,121 -1.41(-2.02%)
Apr 26, 2016 69.10 69.87 68.51 69.82 518,318 +0.69(+1.00%)
Apr 25, 2016 68.31 69.78 68.27 69.13 634,703 +0.70(+1.02%)
Apr 22, 2016 67.50 68.87 67.50 68.43 443,708 +0.75(+1.11%)
Apr 21, 2016 67.27 68.09 67.08 67.68 496,696 +0.62(+0.92%)
Apr 20, 2016 66.90 67.56 65.90 67.06 370,117 +0.26(+0.39%)
Apr 19, 2016 67.70 67.90 66.52 66.80 617,629 -0.86(-1.27%)
Apr 18, 2016 66.38 68.04 66.28 67.66 429,620 +0.85(+1.27%)
Apr 15, 2016 67.07 67.59 66.14 66.81 445,294 -0.23(-0.34%)
Apr 14, 2016 65.75 67.90 65.60 67.04 696,241 +1.17(+1.78%)
Apr 13, 2016 65.53 66.45 64.86 65.87 760,984 +0.58(+0.89%)
Apr 12, 2016 66.52 66.79 64.14 65.29 924,949 -1.51(-2.26%)
Apr 11, 2016 68.00 68.27 66.49 66.80 605,144 -1.28(-1.88%)
Apr 08, 2016 69.01 69.43 67.01 68.08 462,259 -0.35(-0.51%)
Apr 07, 2016 68.35 68.98 67.81 68.43 617,974 -0.29(-0.42%)
Apr 06, 2016 67.36 68.98 67.32 68.72 623,268 +0.93(+1.37%)
Apr 05, 2016 69.50 69.88 67.56 67.79 715,319 -2.70(-3.83%)
Apr 04, 2016 68.15 72.11 67.63 70.49 1,501,743 +2.86(+4.23%)
Apr 01, 2016 67.46 69.37 66.04 67.63 1,123,526 -0.28(-0.41%)
Mar 31, 2016 65.22 69.12 65.10 67.91 1,346,184 +2.41(+3.68%)
Mar 30, 2016 63.22 66.25 63.22 65.50 1,199,810 +2.62(+4.17%)
Mar 29, 2016 60.00 63.24 58.90 62.88 983,836 +3.42(+5.75%)
Mar 28, 2016 59.74 60.01 59.03 59.46 675,683 -0.50(-0.83%)
Mar 24, 2016 60.56 59.96 59.96 59.96 434,000 -1.19(-1.95%)
Mar 23, 2016 62.07 62.28 61.02 61.15 547,990 -1.54(-2.46%)
Mar 22, 2016 59.42 63.17 59.42 62.69 815,953 +3.18(+5.34%)
Mar 21, 2016 60.18 61.17 59.28 59.51 601,424 -1.22(-2.01%)
Mar 18, 2016 59.70 61.27 58.88 60.73 743,817 +1.33(+2.24%)
Mar 17, 2016 60.04 60.56 58.45 59.40 781,257 -0.84(-1.39%)
Mar 16, 2016 61.98 62.97 59.95 60.24 665,640 -1.72(-2.78%)
Mar 15, 2016 63.38 63.62 61.82 61.96 1,000,630 -2.08(-3.25%)
Mar 14, 2016 62.47 64.59 62.47 64.04 927,346 -1.11(-1.70%)
Mar 11, 2016 63.44 65.43 63.09 65.15 676,077 +2.54(+4.06%)
Mar 10, 2016 64.53 65.29 61.26 62.61 1,444,262 -1.92(-2.98%)
Mar 09, 2016 66.19 66.29 62.38 64.53 1,256,237 -1.57(-2.38%)
Mar 08, 2016 67.88 68.91 65.88 66.10 569,572 -2.28(-3.33%)
Mar 07, 2016 66.66 68.87 66.23 68.38 705,617 +1.55(+2.32%)
Mar 04, 2016 66.26 67.56 66.11 66.83 507,636 +0.43(+0.65%)
Mar 03, 2016 65.41 66.52 64.55 66.40 503,455 +0.64(+0.97%)
Mar 02, 2016 65.83 66.49 64.76 65.76 933,574 +0.11(+0.17%)
Mar 01, 2016 65.87 65.87 63.71 65.65 661,607 +0.59(+0.91%)
Feb 29, 2016 66.17 67.85 64.69 65.06 555,863 -0.86(-1.30%)
Feb 26, 2016 67.25 68.68 64.92 65.92 675,908 -1.29(-1.92%)
Feb 25, 2016 64.91 68.14 64.91 67.21 1,261,002 +2.76(+4.28%)
Feb 24, 2016 60.04 64.90 56.52 64.45 1,862,221 +1.18(+1.87%)
Feb 23, 2016 63.57 66.30 62.87 63.27 742,534 -0.30(-0.47%)
Feb 22, 2016 63.65 64.54 62.99 63.57 971,845 +0.38(+0.60%)
Feb 19, 2016 61.16 64.19 60.50 63.19 880,815 +1.49(+2.41%)
Feb 18, 2016 62.34 63.19 61.50 61.70 817,451 -0.12(-0.19%)
Feb 17, 2016 59.75 62.50 59.07 61.82 1,041,299 +2.56(+4.32%)
Feb 16, 2016 56.83 60.37 56.23 59.26 934,344 +3.14(+5.60%)
Feb 12, 2016 57.34 56.12 56.12 56.12 770,700 -0.13(-0.23%)
Feb 11, 2016 56.53 58.15 55.34 56.25 1,060,261 -2.01(-3.45%)
Feb 10, 2016 54.00 58.85 53.75 58.26 1,843,559 +4.88(+9.14%)
Feb 09, 2016 52.92 55.87 51.45 53.38 1,915,642 -0.27(-0.50%)
Feb 08, 2016 59.94 59.99 47.92 53.65 5,328,297 -8.33(-13.44%)
Feb 05, 2016 70.54 71.75 61.40 61.98 3,097,325 -8.65(-12.25%)
Feb 04, 2016 70.04 71.29 69.11 70.63 516,932 +0.74(+1.06%)
Feb 03, 2016 70.55 71.64 68.80 69.89 650,798 -0.75(-1.06%)
Feb 02, 2016 71.22 72.83 70.28 70.64 467,209 -1.39(-1.93%)
Feb 01, 2016 71.01 72.41 70.02 72.03 414,097 +0.75(+1.05%)
Jan 29, 2016 69.36 72.19 69.36 71.28 578,564 +1.74(+2.50%)
Jan 28, 2016 74.56 74.56 68.18 69.54 1,061,376 -1.78(-2.50%)
Jan 27, 2016 73.09 74.22 71.05 71.32 430,860 -1.89(-2.58%)
Jan 26, 2016 72.89 73.59 70.87 73.21 533,043 +0.55(+0.76%)
Jan 25, 2016 73.76 74.03 72.44 72.66 366,932 -1.36(-1.84%)
Jan 22, 2016 72.56 74.32 72.03 74.02 527,208 +1.54(+2.12%)
Jan 21, 2016 73.97 74.73 72.44 72.48 696,308 -1.56(-2.11%)
Jan 20, 2016 71.36 75.30 70.35 74.04 1,592,021 +1.61(+2.22%)
Jan 19, 2016 70.49 72.93 70.36 72.43 1,191,279 +2.19(+3.12%)
Jan 15, 2016 70.00 70.24 70.24 70.24 1,176,700 -2.16(-2.98%)
Jan 14, 2016 71.50 73.88 66.31 72.40 1,682,372 +1.08(+1.51%)
Jan 13, 2016 77.67 78.19 70.15 71.32 1,673,262 -6.57(-8.43%)
Jan 12, 2016 78.29 82.06 77.77 77.89 1,306,741 +0.07(+0.09%)
Jan 11, 2016 80.42 80.61 76.32 77.82 762,887 -1.78(-2.24%)
Jan 08, 2016 82.79 83.87 79.40 79.60 766,519 -2.19(-2.68%)
Jan 07, 2016 78.88 81.93 78.12 81.79 1,108,129 +2.40(+3.02%)
Jan 06, 2016 79.44 80.74 78.82 79.39 1,195,511 -1.37(-1.70%)
Jan 05, 2016 78.59 80.98 78.50 80.76 839,291 +2.27(+2.89%)
Jan 04, 2016 80.28 80.33 77.77 78.49 1,025,287 -3.41(-4.16%)
Dec 31, 2015 81.86 81.90 81.90 81.90 1,019,100 -0.45(-0.55%)
Dec 30, 2015 82.17 83.04 81.75 82.35 544,601 +0.02(+0.02%)
Dec 29, 2015 81.70 83.23 81.47 82.33 351,252 +0.63(+0.77%)
Dec 28, 2015 81.06 81.79 80.62 81.70 318,619 +0.57(+0.70%)
Dec 24, 2015 81.20 81.13 81.13 81.13 293,500 -0.74(-0.90%)
Dec 23, 2015 82.66 82.92 81.46 81.87 420,664 -0.70(-0.85%)
Dec 22, 2015 81.91 82.68 79.78 82.57 514,813 +0.94(+1.15%)
Dec 21, 2015 82.35 83.36 81.45 81.63 427,443 -0.48(-0.58%)
Dec 18, 2015 81.79 83.45 81.79 82.11 675,979 +0.38(+0.46%)
Dec 17, 2015 82.30 82.98 81.43 81.73 484,098 -0.29(-0.35%)
Dec 16, 2015 80.05 82.48 79.98 82.02 780,952 +2.84(+3.59%)
Dec 15, 2015 83.56 83.99 78.50 79.18 1,009,295 -3.78(-4.56%)
Dec 14, 2015 81.68 83.46 81.67 82.96 392,912 +1.19(+1.46%)
Dec 11, 2015 84.08 84.75 81.35 81.77 530,280 -3.19(-3.75%)
Dec 10, 2015 85.43 85.98 83.80 84.96 579,110 -0.29(-0.34%)
Dec 09, 2015 86.78 86.97 84.72 85.25 474,788 -2.02(-2.31%)
Dec 08, 2015 86.61 87.93 86.30 87.27 431,032 +0.04(+0.05%)
Dec 07, 2015 87.38 87.71 86.40 87.23 452,233 -0.54(-0.62%)
Dec 04, 2015 84.54 87.87 84.54 87.77 585,928 +3.83(+4.56%)
Dec 03, 2015 86.42 87.16 83.50 83.94 559,445 -2.28(-2.64%)
Dec 02, 2015 86.38 87.32 85.95 86.22 418,498 +0.05(+0.06%)
Dec 01, 2015 84.46 86.39 84.35 86.17 549,684 +1.15(+1.35%)
Nov 30, 2015 88.59 88.63 84.28 85.02 654,305 -3.81(-4.29%)
Nov 27, 2015 87.43 89.44 87.43 88.83 211,193 +1.43(+1.64%)
Nov 25, 2015 87.00 87.40 87.40 87.40 314,900 +0.54(+0.62%)
Nov 24, 2015 86.25 86.95 85.60 86.86 555,527 +0.59(+0.68%)
Nov 23, 2015 85.83 86.83 85.31 86.27 451,199 -0.02(-0.02%)
Nov 20, 2015 85.10 87.98 85.10 86.29 784,241 +1.68(+1.99%)
Nov 19, 2015 84.80 86.33 84.43 84.61 608,871 -0.37(-0.44%)
Nov 18, 2015 83.41 85.15 82.62 84.98 490,619 +2.07(+2.50%)
Nov 17, 2015 82.93 83.88 82.48 82.91 449,911 -0.09(-0.11%)
Nov 16, 2015 84.51 84.80 82.26 83.00 511,367 -1.42(-1.68%)
Nov 13, 2015 82.93 85.23 82.68 84.42 639,287 +1.03(+1.24%)
Nov 12, 2015 84.31 84.43 82.91 83.39 460,171 -1.35(-1.59%)
Nov 11, 2015 85.51 86.07 84.06 84.74 526,354 -0.18(-0.21%)
Nov 10, 2015 85.04 85.75 83.97 84.92 745,055 -0.11(-0.13%)
Nov 09, 2015 83.96 85.24 83.01 85.03 917,769 +0.31(+0.37%)
Nov 06, 2015 84.76 85.07 83.19 84.72 820,416 -0.09(-0.11%)
Nov 05, 2015 80.62 85.89 80.62 84.81 1,351,270 -2.24(-2.57%)
Nov 04, 2015 87.39 88.64 86.00 87.05 649,651 -0.38(-0.43%)
Nov 03, 2015 86.21 88.76 84.56 87.43 1,080,890 +0.62(+0.71%)
Nov 02, 2015 84.59 87.33 84.06 86.81 1,116,583 +3.49(+4.19%)
Oct 30, 2015 82.64 84.21 81.71 83.32 659,455 +0.87(+1.06%)
Oct 29, 2015 83.78 84.50 81.60 82.45 517,876 -1.62(-1.93%)
Oct 28, 2015 83.68 84.83 81.84 84.07 688,915 +0.48(+0.57%)
Oct 27, 2015 81.79 83.83 81.16 83.59 717,112 +1.07(+1.30%)
Oct 26, 2015 82.13 84.06 81.12 82.52 890,206 +0.02(+0.02%)
Oct 23, 2015 78.43 82.63 78.00 82.50 1,199,276 +4.46(+5.72%)
Oct 22, 2015 80.20 80.65 75.64 78.04 1,259,555 -1.57(-1.97%)
Oct 21, 2015 81.10 82.45 77.62 79.61 869,480 -0.97(-1.20%)
Oct 20, 2015 82.74 83.87 79.55 80.58 776,486 -2.67(-3.21%)
Oct 19, 2015 83.38 84.90 82.16 83.25 926,823 -0.03(-0.04%)
Oct 16, 2015 84.39 86.15 82.13 83.28 2,134,944 -1.07(-1.27%)
Oct 15, 2015 80.14 85.40 76.49 84.35 4,274,317 +13.70(+19.39%)
Oct 14, 2015 74.99 75.18 70.29 70.65 2,263,130 -4.79(-6.35%)
Oct 13, 2015 76.95 77.27 75.15 75.44 1,149,226 -2.52(-3.23%)
Oct 12, 2015 77.53 79.14 75.91 77.96 738,868 +0.41(+0.53%)
Oct 09, 2015 78.44 78.47 76.14 77.55 847,129 -0.44(-0.56%)
Oct 08, 2015 78.59 79.20 74.75 77.99 1,363,986 -0.67(-0.85%)
Oct 07, 2015 80.42 80.65 77.73 78.66 1,818,087 -1.46(-1.82%)
Oct 06, 2015 84.79 84.79 78.27 80.12 1,463,716 -4.44(-5.25%)
Oct 05, 2015 87.35 88.73 83.61 84.56 1,427,495 -2.15(-2.48%)
Oct 02, 2015 86.35 86.97 83.68 86.71 986,349 +1.03(+1.20%)
Oct 01, 2015 85.61 86.02 83.83 85.68 1,432,131 -0.18(-0.21%)
Sep 30, 2015 84.30 85.97 83.46 85.86 1,306,221 +2.87(+3.46%)
Sep 29, 2015 84.58 86.58 82.06 82.99 1,171,885 -1.84(-2.17%)
Sep 28, 2015 90.24 91.42 82.24 84.83 1,903,583 -7.23(-7.85%)
Sep 25, 2015 98.24 98.28 90.79 92.06 1,070,709 -4.98(-5.13%)
Sep 24, 2015 100.11 100.21 95.55 97.04 842,104 -3.51(-3.49%)
Sep 23, 2015 97.33 100.72 96.28 100.55 887,779 +3.10(+3.18%)
Sep 22, 2015 98.96 98.96 96.25 97.45 686,264 -2.44(-2.44%)
Sep 21, 2015 101.09 101.60 98.35 99.89 761,711 -0.11(-0.11%)
Sep 18, 2015 100.23 102.67 99.91 100.00 1,635,141 -1.91(-1.87%)
Sep 17, 2015 98.12 103.29 97.68 101.91 1,966,406 +4.44(+4.56%)
Sep 16, 2015 96.59 97.67 95.61 97.47 586,308 +0.75(+0.78%)
Sep 15, 2015 96.00 97.10 95.33 96.72 532,965 +0.99(+1.03%)
Sep 14, 2015 97.91 98.57 95.03 95.73 818,937 -1.68(-1.72%)
Sep 11, 2015 95.67 97.95 94.41 97.41 1,036,538 +0.98(+1.02%)
Sep 10, 2015 90.48 97.80 90.32 96.43 1,779,674 +5.59(+6.15%)
Sep 09, 2015 91.70 91.90 90.25 90.84 901,231 -0.21(-0.23%)
Sep 08, 2015 89.89 91.37 88.80 91.05 668,906 +2.74(+3.10%)
Sep 04, 2015 87.00 88.31 88.31 88.31 527,500 +0.30(+0.34%)
Sep 03, 2015 89.89 90.64 87.82 88.01 716,904 -1.36(-1.52%)
Sep 02, 2015 89.19 90.02 87.44 89.37 609,596 +1.55(+1.76%)
Sep 01, 2015 90.98 92.27 87.39 87.82 1,356,951 -6.32(-6.71%)
Aug 31, 2015 93.30 96.24 93.10 94.14 1,258,862 -0.05(-0.05%)
Aug 28, 2015 92.81 95.67 92.81 94.19 1,069,082 +0.45(+0.48%)
Aug 27, 2015 93.59 94.95 92.01 93.74 1,378,021 +2.21(+2.41%)
Aug 26, 2015 91.64 91.99 89.16 91.53 1,443,126 +1.96(+2.19%)
Aug 25, 2015 92.00 92.31 87.00 89.57 2,014,675 +4.08(+4.77%)
Aug 24, 2015 78.59 87.82 76.46 85.49 1,778,328 -4.52(-5.02%)
Aug 21, 2015 89.79 90.90 88.34 90.01 1,442,856 -0.57(-0.63%)
Aug 20, 2015 94.50 94.98 90.50 90.58 1,016,376 -4.92(-5.15%)
Aug 19, 2015 96.40 97.01 94.00 95.50 754,870 -1.16(-1.20%)
Aug 18, 2015 97.45 97.45 96.52 96.66 657,887 -1.45(-1.48%)
Aug 17, 2015 98.32 98.43 95.27 98.11 736,691 -0.07(-0.07%)
Aug 14, 2015 98.01 98.85 97.24 98.18 660,573 +1.11(+1.14%)
Aug 13, 2015 96.09 98.29 95.32 97.07 778,415 +1.25(+1.30%)
Aug 12, 2015 94.97 96.23 93.69 95.82 684,366 -0.09(-0.09%)
Aug 11, 2015 92.00 96.19 91.40 95.91 1,460,684 +5.62(+6.22%)
Aug 10, 2015 91.48 92.19 89.52 90.29 912,554 -1.47(-1.60%)
Aug 07, 2015 92.49 92.58 90.62 91.76 944,688 -1.55(-1.66%)
Aug 06, 2015 94.70 97.58 91.46 93.31 3,661,787 +7.36(+8.56%)
Aug 05, 2015 85.13 87.00 84.70 85.95 1,593,355 +1.02(+1.20%)
Aug 04, 2015 84.68 85.57 84.10 84.93 622,062 +0.40(+0.47%)
Aug 03, 2015 85.00 85.77 83.33 84.53 442,587 -0.12(-0.14%)
Jul 31, 2015 84.50 86.08 83.46 84.65 497,833 +0.73(+0.87%)
Jul 30, 2015 83.39 84.28 82.00 83.92 437,391 +0.36(+0.43%)
Jul 29, 2015 83.60 83.92 81.77 83.56 515,116 +0.15(+0.18%)
Jul 28, 2015 82.38 83.50 80.88 83.41 581,612 +1.71(+2.09%)
Jul 27, 2015 82.46 82.50 80.80 81.70 963,283 -1.39(-1.67%)
Jul 24, 2015 84.82 85.45 82.81 83.09 506,358 -2.04(-2.40%)
Jul 23, 2015 85.37 86.20 84.58 85.13 414,615 -0.28(-0.33%)
Jul 22, 2015 84.05 85.78 84.05 85.41 477,430 +0.88(+1.04%)
Jul 21, 2015 83.48 84.61 82.55 84.53 667,440 +1.05(+1.26%)
Jul 20, 2015 84.21 84.32 83.12 83.48 408,187 -0.31(-0.37%)
Jul 17, 2015 83.73 84.08 82.94 83.79 370,926 +0.12(+0.14%)
Jul 16, 2015 82.00 83.83 81.28 83.67 969,892 +2.76(+3.41%)
Jul 15, 2015 82.34 82.61 80.59 80.91 651,420 -1.35(-1.64%)
Jul 14, 2015 82.07 82.98 81.82 82.26 541,076 +0.25(+0.30%)
Jul 13, 2015 82.26 83.11 81.64 82.01 784,866 +0.56(+0.69%)
Jul 10, 2015 81.03 81.54 80.56 81.45 900,813 +1.29(+1.61%)
Jul 09, 2015 80.16 80.78 79.96 80.16 892,539 +0.65(+0.82%)
Jul 08, 2015 81.62 81.62 79.05 79.51 817,393 -1.56(-1.92%)
Jul 07, 2015 79.95 81.17 78.00 81.07 1,173,538 +1.36(+1.71%)
Jul 06, 2015 78.78 80.39 78.00 79.71 2,299,587 +0.35(+0.44%)
Jul 02, 2015 80.10 79.36 79.36 79.36 916,300 -0.41(-0.51%)
Jul 01, 2015 80.57 81.40 79.31 79.77 1,116,298 -0.21(-0.26%)
Jun 30, 2015 79.90 80.23 79.36 79.98 1,282,746 +0.88(+1.11%)
Jun 29, 2015 78.49 80.57 77.93 79.10 1,442,804 -0.50(-0.63%)
Jun 26, 2015 78.17 79.99 77.55 79.60 10,387,160 +1.84(+2.37%)
Jun 25, 2015 77.50 78.17 77.02 77.76 825,123 +0.66(+0.86%)
Jun 24, 2015 77.97 78.10 76.76 77.10 805,330 -0.83(-1.07%)
Jun 23, 2015 77.80 78.00 77.25 77.93 708,562 +0.12(+0.15%)
Jun 22, 2015 78.38 78.38 77.04 77.81 647,145 +0.19(+0.24%)
Jun 19, 2015 77.63 77.98 76.87 77.62 889,805 +0.22(+0.28%)
Jun 18, 2015 75.02 77.67 75.02 77.40 938,117 +2.43(+3.24%)
Jun 17, 2015 73.06 75.49 73.02 74.97 827,851 +2.18(+2.99%)
Jun 16, 2015 72.02 73.33 71.80 72.79 488,212 +0.42(+0.58%)
Jun 15, 2015 71.39 72.47 70.02 72.37 701,923 -0.07(-0.10%)
Jun 12, 2015 73.35 73.35 72.10 72.44 662,607 -0.95(-1.29%)
Jun 11, 2015 72.27 73.50 71.95 73.39 409,406 +1.22(+1.69%)
Jun 10, 2015 71.42 72.50 70.59 72.17 544,119 +1.27(+1.79%)
Jun 09, 2015 71.89 71.74 70.02 70.90 611,071 -0.84(-1.17%)
Jun 08, 2015 72.83 72.83 71.56 71.74 491,970 -0.87(-1.20%)
Jun 05, 2015 71.96 72.87 71.43 72.61 619,790 +0.75(+1.04%)
Jun 04, 2015 72.11 72.39 70.59 71.86 652,361 -0.62(-0.86%)
Jun 03, 2015 72.93 72.99 71.84 72.48 453,502 -0.11(-0.15%)
Jun 02, 2015 72.03 73.39 71.50 72.59 481,133 +0.24(+0.33%)
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.