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

Irhythm Technologies Inc (NQ: IRTC )

105.55 -1.28 (-1.20%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 7, 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 (%)
Aug 31, 2023 107.30 107.83 103.33 103.37 387,062 -3.91(-3.64%)
Aug 30, 2023 105.10 108.10 105.02 107.28 323,912 +2.18(+2.07%)
Aug 29, 2023 100.92 105.45 100.56 105.10 213,272 +4.20(+4.16%)
Aug 28, 2023 104.03 104.61 100.56 100.90 340,568 -3.42(-3.28%)
Aug 25, 2023 106.27 106.98 103.61 104.32 162,959 -1.60(-1.51%)
Aug 24, 2023 108.10 108.10 104.90 105.92 222,983 -2.58(-2.38%)
Aug 23, 2023 107.18 109.03 106.64 108.50 158,797 +1.45(+1.35%)
Aug 22, 2023 107.71 108.84 105.42 107.05 154,886 -0.43(-0.40%)
Aug 21, 2023 109.65 110.62 107.46 107.48 186,770 -2.57(-2.34%)
Aug 18, 2023 105.14 110.21 105.09 110.05 331,936 +3.97(+3.74%)
Aug 17, 2023 108.22 109.43 105.38 106.08 291,481 -2.21(-2.04%)
Aug 16, 2023 113.57 114.92 108.14 108.29 358,507 -5.85(-5.13%)
Aug 15, 2023 116.18 116.79 113.52 114.14 270,368 -2.14(-1.84%)
Aug 14, 2023 115.53 116.86 113.77 116.28 341,229 -0.11(-0.09%)
Aug 11, 2023 113.48 117.04 113.23 116.39 167,625 +1.95(+1.70%)
Aug 10, 2023 113.64 116.56 113.32 114.44 410,312 +1.42(+1.26%)
Aug 09, 2023 111.29 114.00 110.75 113.02 363,636 +0.94(+0.84%)
Aug 08, 2023 110.60 113.25 109.66 112.08 340,334 +0.77(+0.69%)
Aug 07, 2023 115.73 116.43 108.89 111.31 524,852 -3.99(-3.46%)
Aug 04, 2023 109.48 119.36 109.48 115.30 1,360,155 +17.80(+18.26%)
Aug 03, 2023 100.17 101.39 97.46 97.50 416,469 -3.75(-3.70%)
Aug 02, 2023 101.81 101.81 99.14 101.25 335,932 -2.60(-2.50%)
Aug 01, 2023 104.64 105.24 103.30 103.85 348,189 -1.21(-1.15%)
Jul 31, 2023 102.97 105.16 102.74 105.06 328,988 +1.86(+1.80%)
Jul 28, 2023 102.46 103.62 101.22 103.20 219,097 +2.07(+2.05%)
Jul 27, 2023 104.92 104.99 100.07 101.13 262,850 -2.49(-2.40%)
Jul 26, 2023 103.77 105.37 102.51 103.62 292,474 -0.54(-0.52%)
Jul 25, 2023 102.86 104.52 102.13 104.16 548,694 +0.16(+0.15%)
Jul 24, 2023 103.56 105.97 102.34 104.00 301,864 +0.28(+0.27%)
Jul 21, 2023 100.59 103.72 99.67 103.72 304,484 +3.81(+3.81%)
Jul 20, 2023 102.29 102.67 99.56 99.91 338,317 -2.52(-2.46%)
Jul 19, 2023 102.98 104.28 100.29 102.43 277,643 +1.30(+1.29%)
Jul 18, 2023 99.81 101.61 98.22 101.13 409,972 +1.20(+1.20%)
Jul 17, 2023 100.32 101.66 98.00 99.93 492,185 -0.61(-0.61%)
Jul 14, 2023 98.02 100.86 96.50 100.54 527,685 +1.66(+1.68%)
Jul 13, 2023 101.69 102.27 98.77 98.88 422,003 -2.53(-2.49%)
Jul 12, 2023 103.14 103.74 101.40 101.41 207,882 -0.66(-0.65%)
Jul 11, 2023 104.21 104.23 99.47 102.07 374,037 -1.68(-1.62%)
Jul 10, 2023 100.34 105.62 100.34 103.75 275,715 +3.14(+3.12%)
Jul 07, 2023 100.72 102.45 99.92 100.61 207,567 -0.17(-0.17%)
Jul 06, 2023 101.67 102.49 99.15 100.78 305,310 -1.64(-1.60%)
Jul 05, 2023 103.20 103.73 100.14 102.42 231,719 -1.62(-1.56%)
Jul 03, 2023 104.27 104.60 102.64 104.04 103,494 -0.28(-0.27%)
Jun 30, 2023 104.71 105.28 102.79 104.32 290,018 +0.73(+0.70%)
Jun 29, 2023 100.24 103.65 99.01 103.59 330,050 +2.72(+2.70%)
Jun 28, 2023 96.74 101.12 94.11 100.87 426,293 +4.31(+4.46%)
Jun 27, 2023 97.58 97.93 95.44 96.56 358,087 -0.84(-0.86%)
Jun 26, 2023 98.68 101.08 97.00 97.40 326,423 -1.51(-1.53%)
Jun 23, 2023 100.21 101.33 98.83 98.91 351,755 -2.26(-2.23%)
Jun 22, 2023 98.56 102.24 97.81 101.17 458,271 +2.71(+2.75%)
Jun 21, 2023 99.75 101.95 98.00 98.46 338,856 -1.56(-1.56%)
Jun 20, 2023 100.70 102.27 99.74 100.02 378,502 -1.53(-1.51%)
Jun 16, 2023 105.53 105.53 100.14 101.55 733,630 -2.14(-2.06%)
Jun 15, 2023 102.41 104.96 100.29 103.69 384,416 +1.14(+1.11%)
Jun 14, 2023 101.52 104.98 101.38 102.55 448,426 +1.14(+1.12%)
Jun 13, 2023 104.20 104.78 101.27 101.41 462,130 -2.84(-2.72%)
Jun 12, 2023 101.97 105.89 101.97 104.25 582,399 +1.83(+1.79%)
Jun 09, 2023 101.69 104.65 100.75 102.42 545,452 +0.96(+0.95%)
Jun 08, 2023 101.31 102.76 100.22 101.46 566,116 -0.48(-0.47%)
Jun 07, 2023 103.50 106.86 101.19 101.94 990,579 -1.04(-1.01%)
Jun 06, 2023 104.39 106.26 93.54 102.98 1,668,400 -2.23(-2.12%)
Jun 05, 2023 105.00 107.34 104.72 105.21 303,500 -0.45(-0.43%)
Jun 02, 2023 111.45 112.61 104.10 105.66 712,209 -4.69(-4.25%)
Jun 01, 2023 114.15 114.75 103.97 110.35 950,587 -3.92(-3.43%)
May 31, 2023 118.64 119.84 112.10 114.27 611,070 -7.41(-6.09%)
May 30, 2023 120.40 122.21 120.40 121.68 153,581 +2.38(+1.99%)
May 26, 2023 121.34 124.80 118.71 119.30 178,028 -1.64(-1.36%)
May 25, 2023 123.91 123.91 117.57 120.94 305,521 -3.07(-2.48%)
May 24, 2023 125.53 126.12 122.12 124.01 238,454 -2.39(-1.89%)
May 23, 2023 129.95 131.87 124.75 126.40 285,055 -3.64(-2.80%)
May 22, 2023 127.97 131.12 127.97 130.04 215,050 +1.92(+1.50%)
May 19, 2023 130.87 132.92 127.02 128.12 240,393 -1.41(-1.09%)
May 18, 2023 126.21 130.10 125.29 129.53 258,358 +3.32(+2.63%)
May 17, 2023 125.88 127.36 124.40 126.21 209,731 +0.78(+0.62%)
May 16, 2023 130.56 130.56 125.32 125.43 234,947 -5.52(-4.22%)
May 15, 2023 126.69 131.05 124.95 130.95 230,228 +4.71(+3.73%)
May 12, 2023 128.71 128.71 125.09 126.24 181,355 -2.52(-1.96%)
May 11, 2023 127.40 129.66 126.25 128.76 231,732 +0.83(+0.65%)
May 10, 2023 126.62 130.56 126.25 127.93 344,228 +3.40(+2.73%)
May 09, 2023 126.98 126.98 123.81 124.53 206,388 -2.98(-2.33%)
May 08, 2023 124.00 128.13 121.50 127.51 335,378 +2.72(+2.18%)
May 05, 2023 130.00 130.00 121.00 124.79 749,565 -9.25(-6.90%)
May 04, 2023 132.05 134.44 130.37 134.04 387,370 +1.02(+0.77%)
May 03, 2023 130.92 133.72 130.88 133.02 294,564 +2.67(+2.05%)
May 02, 2023 132.56 133.23 127.10 130.35 285,992 -2.70(-2.03%)
May 01, 2023 130.57 133.44 130.03 133.05 245,899 +1.65(+1.26%)
Apr 28, 2023 134.25 135.80 131.29 131.40 261,712 -3.50(-2.59%)
Apr 27, 2023 135.40 135.71 129.22 134.90 300,602 -0.50(-0.37%)
Apr 26, 2023 134.78 137.11 133.69 135.40 182,168 +0.55(+0.41%)
Apr 25, 2023 138.45 138.64 134.16 134.85 172,826 -4.43(-3.18%)
Apr 24, 2023 140.00 140.00 137.78 139.28 176,945 -0.42(-0.30%)
Apr 21, 2023 137.95 140.23 136.07 139.70 294,795 +2.23(+1.62%)
Apr 20, 2023 135.58 138.03 134.24 137.47 201,142 +1.19(+0.87%)
Apr 19, 2023 131.41 136.55 131.41 136.28 284,885 +4.39(+3.33%)
Apr 18, 2023 134.23 134.23 130.44 131.89 239,887 -1.84(-1.38%)
Apr 17, 2023 131.38 134.32 130.73 133.73 247,236 +2.96(+2.26%)
Apr 14, 2023 133.33 133.34 129.41 130.77 213,583 -3.29(-2.45%)
Apr 13, 2023 133.02 135.37 130.96 134.06 368,009 +2.18(+1.65%)
Apr 12, 2023 134.25 135.38 131.65 131.88 373,388 -0.95(-0.72%)
Apr 11, 2023 129.20 135.71 129.20 132.83 379,439 +3.50(+2.71%)
Apr 10, 2023 123.74 129.50 121.85 129.33 376,329 +4.73(+3.80%)
Apr 06, 2023 124.22 125.43 123.02 124.60 177,958 -0.08(-0.06%)
Apr 05, 2023 125.78 126.53 123.88 124.68 163,896 -1.12(-0.89%)
Apr 04, 2023 124.06 126.30 122.46 125.80 268,662 +2.57(+2.09%)
Apr 03, 2023 123.24 125.65 122.97 123.23 293,474 -0.80(-0.65%)
Mar 31, 2023 122.27 124.99 121.80 124.03 509,296 +2.25(+1.85%)
Mar 30, 2023 122.88 123.89 120.96 121.78 218,841 -0.22(-0.18%)
Mar 29, 2023 122.20 126.24 121.67 122.00 436,538 +0.86(+0.71%)
Mar 28, 2023 120.73 123.10 120.27 121.14 238,120 +0.01(+0.01%)
Mar 27, 2023 122.56 123.89 119.82 121.13 190,560 -0.08(-0.07%)
Mar 24, 2023 118.64 121.55 117.56 121.21 261,659 +1.98(+1.66%)
Mar 23, 2023 118.96 122.50 117.92 119.23 319,662 +1.34(+1.14%)
Mar 22, 2023 118.77 121.20 117.22 117.89 316,384 -0.65(-0.55%)
Mar 21, 2023 116.60 119.76 115.90 118.54 298,089 +3.49(+3.03%)
Mar 20, 2023 113.29 115.24 112.67 115.05 188,358 +2.13(+1.89%)
Mar 17, 2023 115.42 115.50 111.78 112.92 385,057 -1.79(-1.56%)
Mar 16, 2023 109.00 114.75 108.30 114.71 320,551 +4.40(+3.99%)
Mar 15, 2023 106.53 111.50 105.70 110.31 317,423 +1.85(+1.71%)
Mar 14, 2023 114.22 115.11 106.18 108.46 592,178 -2.96(-2.66%)
Mar 13, 2023 106.00 113.68 103.29 111.42 657,360 +4.15(+3.87%)
Mar 10, 2023 113.98 113.98 105.08 107.27 728,180 -8.04(-6.97%)
Mar 09, 2023 119.00 121.29 114.67 115.31 624,049 -3.69(-3.10%)
Mar 08, 2023 116.98 119.30 115.15 119.00 354,393 +1.47(+1.25%)
Mar 07, 2023 117.61 119.64 116.28 117.53 433,046 +0.10(+0.09%)
Mar 06, 2023 118.61 119.10 116.13 117.43 423,986 -1.50(-1.26%)
Mar 03, 2023 118.63 119.23 114.22 118.93 583,489 +0.53(+0.45%)
Mar 02, 2023 115.88 118.95 115.88 118.40 205,949 +0.27(+0.23%)
Mar 01, 2023 117.98 119.61 116.37 118.13 223,609 +0.45(+0.38%)
Feb 28, 2023 115.15 120.93 114.95 117.68 615,353 -2.57(-2.14%)
Feb 27, 2023 118.53 120.69 117.00 120.25 367,669 +3.59(+3.08%)
Feb 24, 2023 105.32 117.88 104.95 116.66 949,991 +8.97(+8.33%)
Feb 23, 2023 109.00 110.88 105.71 107.69 617,384 -0.10(-0.09%)
Feb 22, 2023 108.71 110.44 105.73 107.79 272,790 -0.66(-0.61%)
Feb 21, 2023 110.96 110.96 106.55 108.45 406,562 -4.28(-3.80%)
Feb 17, 2023 111.91 113.37 110.22 112.73 328,631 +1.09(+0.98%)
Feb 16, 2023 108.42 114.31 107.05 111.64 454,953 +1.23(+1.11%)
Feb 15, 2023 107.30 111.55 107.30 110.41 247,934 +2.99(+2.78%)
Feb 14, 2023 104.60 107.94 103.58 107.42 220,905 +1.87(+1.77%)
Feb 13, 2023 104.46 106.93 103.35 105.55 159,044 +1.45(+1.39%)
Feb 10, 2023 103.56 105.38 101.98 104.10 369,612 -0.85(-0.81%)
Feb 09, 2023 106.23 106.74 104.34 104.95 369,812 -0.39(-0.37%)
Feb 08, 2023 107.96 111.04 105.19 105.34 220,479 -3.38(-3.11%)
Feb 07, 2023 106.43 109.16 104.95 108.72 273,097 +3.08(+2.92%)
Feb 06, 2023 108.45 108.57 104.53 105.64 388,749 -3.65(-3.34%)
Feb 03, 2023 108.08 110.95 105.44 109.29 380,654 -1.89(-1.70%)
Feb 02, 2023 103.69 111.39 103.69 111.18 511,199 +8.93(+8.73%)
Feb 01, 2023 98.30 102.69 96.52 102.25 321,538 +3.95(+4.02%)
Jan 31, 2023 96.92 99.16 96.92 98.30 210,424 +2.04(+2.12%)
Jan 30, 2023 98.75 99.72 96.20 96.26 191,230 -4.05(-4.04%)
Jan 27, 2023 97.05 101.61 96.75 100.31 197,358 +3.08(+3.17%)
Jan 26, 2023 97.97 98.57 94.51 97.23 135,583 +0.82(+0.85%)
Jan 25, 2023 98.06 98.06 96.09 96.41 105,815 -2.99(-3.01%)
Jan 24, 2023 99.98 101.11 98.83 99.40 92,718 -0.78(-0.78%)
Jan 23, 2023 100.18 101.55 98.96 100.18 206,602 +0.28(+0.28%)
Jan 20, 2023 101.61 102.12 98.89 99.90 225,458 -0.21(-0.21%)
Jan 19, 2023 99.68 101.40 98.46 100.11 236,112 -1.00(-0.99%)
Jan 18, 2023 106.87 107.00 99.30 101.11 211,818 -4.90(-4.62%)
Jan 17, 2023 101.23 106.49 100.20 106.01 209,824 +4.22(+4.15%)
Jan 13, 2023 101.94 104.54 98.77 101.79 207,490 -1.11(-1.08%)
Jan 12, 2023 105.70 105.92 101.54 102.90 448,375 -2.32(-2.20%)
Jan 11, 2023 99.00 106.98 99.00 105.22 662,286 +6.23(+6.29%)
Jan 10, 2023 88.02 101.00 87.24 98.99 598,122 +11.16(+12.71%)
Jan 09, 2023 87.00 92.95 86.07 87.83 356,762 +1.94(+2.26%)
Jan 06, 2023 87.72 88.68 85.74 85.89 464,784 -2.21(-2.51%)
Jan 05, 2023 93.51 94.68 87.85 88.10 280,539 -6.37(-6.74%)
Jan 04, 2023 94.50 95.59 92.72 94.47 199,836 +0.39(+0.41%)
Jan 03, 2023 95.00 96.69 92.83 94.08 271,914 +0.49(+0.52%)
Dec 30, 2022 92.05 94.20 91.19 93.59 260,610 +0.30(+0.32%)
Dec 29, 2022 92.36 94.07 91.58 93.29 129,035 +2.50(+2.75%)
Dec 28, 2022 90.31 90.90 88.73 90.79 172,709 +0.90(+1.00%)
Dec 27, 2022 94.52 94.52 89.74 89.89 221,066 -5.33(-5.60%)
Dec 23, 2022 95.06 95.78 92.72 95.22 206,065 -0.58(-0.61%)
Dec 22, 2022 96.61 96.61 92.16 95.80 192,364 -1.11(-1.15%)
Dec 21, 2022 93.99 97.33 92.58 96.91 353,273 +3.72(+3.99%)
Dec 20, 2022 91.71 93.41 90.80 93.19 243,478 +0.42(+0.45%)
Dec 19, 2022 93.90 93.90 91.46 92.77 257,969 -1.86(-1.97%)
Dec 16, 2022 93.75 96.03 91.43 94.63 586,315 -0.93(-0.97%)
Dec 15, 2022 95.58 97.58 93.39 95.56 442,831 -1.66(-1.71%)
Dec 14, 2022 100.01 100.24 95.57 97.22 361,638 -3.30(-3.28%)
Dec 13, 2022 104.64 106.93 97.39 100.52 378,366 +0.08(+0.08%)
Dec 12, 2022 99.02 102.95 98.85 100.44 392,027 +1.13(+1.14%)
Dec 09, 2022 98.68 101.41 97.44 99.31 217,473 +0.21(+0.21%)
Dec 08, 2022 99.37 101.00 96.91 99.10 200,154 +0.73(+0.74%)
Dec 07, 2022 95.27 98.57 95.02 98.37 262,905 +2.68(+2.80%)
Dec 06, 2022 101.80 102.49 94.66 95.69 424,235 -7.06(-6.87%)
Dec 05, 2022 109.79 110.87 100.29 102.75 443,498 -8.15(-7.35%)
Dec 02, 2022 106.78 111.14 105.21 110.90 241,117 +2.53(+2.33%)
Dec 01, 2022 109.14 111.36 106.99 108.37 259,112 -0.68(-0.62%)
Nov 30, 2022 104.45 109.38 103.49 109.05 266,386 +5.18(+4.99%)
Nov 29, 2022 106.22 106.98 103.30 103.87 376,746 -2.50(-2.35%)
Nov 28, 2022 105.02 107.18 105.02 106.37 308,135 +0.85(+0.81%)
Nov 25, 2022 105.10 106.28 102.95 105.52 115,000 +0.01(+0.01%)
Nov 23, 2022 102.50 106.11 101.67 105.51 181,566 +3.33(+3.26%)
Nov 22, 2022 100.60 102.50 98.37 102.18 288,756 +0.93(+0.92%)
Nov 21, 2022 105.75 106.63 101.14 101.25 338,219 -5.37(-5.04%)
Nov 18, 2022 108.98 108.98 105.33 106.62 249,735 +0.35(+0.33%)
Nov 17, 2022 105.13 107.48 103.72 106.27 346,143 -0.96(-0.90%)
Nov 16, 2022 106.79 108.67 103.70 107.23 324,062 -1.07(-0.99%)
Nov 15, 2022 109.67 112.77 107.50 108.30 338,540 +1.10(+1.03%)
Nov 14, 2022 109.51 110.83 105.04 107.20 466,902 -2.94(-2.67%)
Nov 11, 2022 98.26 111.95 97.17 110.14 949,488 +11.90(+12.11%)
Nov 10, 2022 100.45 101.17 97.67 98.24 566,794 +2.13(+2.22%)
Nov 09, 2022 96.29 97.03 92.01 96.11 704,534 -0.69(-0.71%)
Nov 08, 2022 100.65 100.65 95.57 96.80 457,856 -3.64(-3.62%)
Nov 07, 2022 104.53 105.40 99.18 100.44 713,734 -2.30(-2.24%)
Nov 04, 2022 108.52 108.75 98.24 102.74 906,882 -4.36(-4.07%)
Nov 03, 2022 118.23 118.73 106.95 107.10 571,643 -14.07(-11.61%)
Nov 02, 2022 128.00 121.17 1,562,035 -5.60(-4.42%)
Nov 01, 2022 130.26 131.51 126.74 126.77 383,776 -0.72(-0.56%)
Oct 31, 2022 128.01 129.63 125.86 127.49 244,949 -1.23(-0.96%)
Oct 28, 2022 124.11 129.70 124.11 128.72 205,452 +4.25(+3.41%)
Oct 27, 2022 125.11 128.89 122.87 124.47 323,953 +0.14(+0.11%)
Oct 26, 2022 126.34 131.90 124.23 124.33 361,032 -1.01(-0.81%)
Oct 25, 2022 118.12 128.29 118.12 125.34 565,298 +7.51(+6.37%)
Oct 24, 2022 114.58 117.98 111.22 117.83 751,258 +3.34(+2.92%)
Oct 21, 2022 113.76 114.99 110.08 114.49 652,538 +0.75(+0.66%)
Oct 20, 2022 119.76 119.76 112.69 113.74 352,031 -5.53(-4.64%)
Oct 19, 2022 118.60 119.42 115.86 119.27 180,162 -1.74(-1.44%)
Oct 18, 2022 122.29 126.20 119.99 121.01 241,192 +3.38(+2.87%)
Oct 17, 2022 120.28 122.11 117.34 117.63 257,367 +1.17(+1.00%)
Oct 14, 2022 119.95 120.11 116.01 116.46 246,030 -2.48(-2.09%)
Oct 13, 2022 115.92 122.45 114.48 118.94 219,395 -0.86(-0.72%)
Oct 12, 2022 120.24 120.99 117.71 119.80 225,458 +0.11(+0.09%)
Oct 11, 2022 119.05 123.28 115.90 119.69 209,829 -0.57(-0.47%)
Oct 10, 2022 122.89 123.21 119.97 120.26 252,141 -2.67(-2.17%)
Oct 07, 2022 130.44 131.00 121.94 122.93 376,957 -9.44(-7.13%)
Oct 06, 2022 135.67 138.38 131.35 132.37 203,590 -4.40(-3.22%)
Oct 05, 2022 132.30 137.83 130.11 136.77 322,211 +2.14(+1.59%)
Oct 04, 2022 131.65 136.28 131.65 134.63 503,375 +7.12(+5.58%)
Oct 03, 2022 125.27 132.85 124.42 127.51 477,750 +2.23(+1.78%)
Sep 30, 2022 124.59 131.55 124.59 125.28 617,634 -0.41(-0.33%)
Sep 29, 2022 120.09 125.94 120.05 125.69 256,944 +3.33(+2.72%)
Sep 28, 2022 118.45 124.22 118.45 122.36 366,058 +3.53(+2.97%)
Sep 27, 2022 121.50 123.37 116.15 118.83 360,025 -0.26(-0.22%)
Sep 26, 2022 122.20 125.46 119.00 119.09 543,668 -3.64(-2.97%)
Sep 23, 2022 126.44 127.86 120.20 122.73 459,119 -6.69(-5.17%)
Sep 22, 2022 132.43 133.67 125.38 129.42 1,011,712 -3.01(-2.27%)
Sep 21, 2022 154.78 155.00 132.42 132.43 1,432,192 -23.01(-14.80%)
Sep 20, 2022 151.68 156.24 147.31 155.44 346,862 +2.28(+1.49%)
Sep 19, 2022 149.10 154.38 145.88 153.16 272,068 +3.15(+2.10%)
Sep 16, 2022 151.11 152.75 148.67 150.01 500,022 -4.70(-3.04%)
Sep 15, 2022 157.50 160.96 154.62 154.71 287,746 -4.77(-2.99%)
Sep 14, 2022 153.33 160.04 150.53 159.48 225,425 +6.15(+4.01%)
Sep 13, 2022 151.66 155.44 150.29 153.33 297,331 -5.59(-3.52%)
Sep 12, 2022 159.77 161.05 157.02 158.92 414,955 -0.33(-0.21%)
Sep 09, 2022 157.66 161.13 154.05 159.25 474,842 +4.39(+2.83%)
Sep 08, 2022 158.65 164.69 153.30 154.86 547,091 -5.56(-3.47%)
Sep 07, 2022 150.80 161.79 150.71 160.42 360,316 +9.40(+6.22%)
Sep 06, 2022 150.71 153.85 145.00 151.02 382,320 -1.91(-1.25%)
Sep 02, 2022 153.35 155.94 147.33 152.93 300,110 +2.68(+1.78%)
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.