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

Freshpet Inc CS (NQ: FRPT )

106.07 -1.68 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2020 76.49 78.17 74.42 75.41 296,086 -2.46(-3.16%)
Apr 29, 2020 74.88 78.36 73.26 77.87 500,496 +4.52(+6.16%)
Apr 28, 2020 78.21 78.21 72.59 73.35 361,962 -3.85(-4.99%)
Apr 27, 2020 76.73 77.98 76.33 77.20 199,121 +1.16(+1.53%)
Apr 24, 2020 76.85 77.00 74.35 76.04 193,600 +0.56(+0.74%)
Apr 23, 2020 75.00 79.72 74.32 75.48 562,435 +0.15(+0.20%)
Apr 22, 2020 73.17 76.48 72.63 75.33 305,170 +3.39(+4.71%)
Apr 21, 2020 71.63 72.47 68.37 71.94 352,738 -1.14(-1.56%)
Apr 20, 2020 70.00 73.39 70.00 73.08 338,384 +2.08(+2.93%)
Apr 17, 2020 70.75 71.54 68.49 71.00 658,000 +1.07(+1.53%)
Apr 16, 2020 66.67 70.06 66.59 69.93 292,521 +3.24(+4.86%)
Apr 15, 2020 63.81 66.88 62.78 66.69 271,078 +0.12(+0.18%)
Apr 14, 2020 65.07 66.60 64.52 66.57 376,500 +3.36(+5.32%)
Apr 13, 2020 63.00 64.06 62.13 63.21 278,837 -0.08(-0.13%)
Apr 09, 2020 70.38 70.40 63.00 63.29 594,200 -5.42(-7.89%)
Apr 08, 2020 67.42 70.37 64.98 68.71 542,768 +3.37(+5.16%)
Apr 07, 2020 66.74 68.88 64.06 65.34 495,292 -0.84(-1.27%)
Apr 06, 2020 62.93 66.67 61.01 66.18 274,545 +6.51(+10.91%)
Apr 03, 2020 63.03 63.73 58.97 59.67 312,600 -3.03(-4.83%)
Apr 02, 2020 61.18 63.15 59.14 62.70 322,821 +1.95(+3.21%)
Apr 01, 2020 60.86 63.48 59.81 60.75 439,566 -3.12(-4.88%)
Mar 31, 2020 63.19 67.57 62.72 63.87 554,981 -0.19(-0.30%)
Mar 30, 2020 59.38 64.29 59.12 64.06 289,978 +5.12(+8.69%)
Mar 27, 2020 60.89 62.42 58.50 58.94 380,600 -4.51(-7.11%)
Mar 26, 2020 58.39 64.69 56.02 63.45 564,397 +5.70(+9.87%)
Mar 25, 2020 59.47 60.36 55.09 57.75 574,743 -1.41(-2.38%)
Mar 24, 2020 57.00 59.53 55.21 59.16 717,850 +5.29(+9.82%)
Mar 23, 2020 52.20 55.22 50.00 53.87 643,112 +1.57(+3.00%)
Mar 20, 2020 50.89 56.59 50.31 52.30 905,400 +3.63(+7.46%)
Mar 19, 2020 43.57 50.15 43.00 48.67 465,281 +4.79(+10.92%)
Mar 18, 2020 49.32 50.82 40.79 43.88 788,746 -8.41(-16.08%)
Mar 17, 2020 44.89 52.97 43.02 52.29 956,563 +8.51(+19.44%)
Mar 16, 2020 52.55 52.55 43.51 43.78 1,049,752 -15.31(-25.91%)
Mar 13, 2020 54.22 59.15 51.48 59.09 818,600 +6.59(+12.55%)
Mar 12, 2020 55.73 56.76 50.44 52.50 1,192,325 -8.71(-14.23%)
Mar 11, 2020 62.61 63.99 59.58 61.21 581,431 -2.86(-4.46%)
Mar 10, 2020 65.02 67.14 61.64 64.07 661,613 +0.59(+0.93%)
Mar 09, 2020 67.73 70.38 63.32 63.48 448,137 -7.47(-10.53%)
Mar 06, 2020 71.79 72.78 69.47 70.95 400,400 -2.72(-3.69%)
Mar 05, 2020 73.43 75.03 72.70 73.67 349,958 -0.94(-1.26%)
Mar 04, 2020 73.21 75.13 73.21 74.61 439,255 +2.45(+3.40%)
Mar 03, 2020 69.66 73.37 69.31 72.16 573,158 +2.91(+4.20%)
Mar 02, 2020 68.04 69.47 66.01 69.25 763,410 +2.79(+4.20%)
Feb 28, 2020 64.35 67.73 63.50 66.46 787,400 +0.05(+0.08%)
Feb 27, 2020 69.69 69.75 66.38 66.41 2,124,732 -0.68(-1.01%)
Feb 26, 2020 71.47 72.24 66.89 67.09 954,018 -6.91(-9.34%)
Feb 25, 2020 70.01 74.58 64.90 74.00 1,039,582 +0.30(+0.41%)
Feb 24, 2020 71.00 75.24 70.26 73.70 591,624 -0.54(-0.73%)
Feb 21, 2020 80.00 81.29 73.69 74.24 652,500 -2.19(-2.87%)
Feb 20, 2020 76.53 78.16 76.29 76.43 606,065 +0.00(+0.00%)
Feb 19, 2020 74.99 76.62 73.77 76.43 390,499 +1.98(+2.66%)
Feb 18, 2020 73.26 75.41 73.22 74.45 404,461 +2.06(+2.85%)
Feb 14, 2020 70.17 73.17 70.17 72.39 308,200 +3.46(+5.02%)
Feb 13, 2020 67.95 69.39 67.95 68.93 270,473 +1.09(+1.61%)
Feb 12, 2020 67.95 68.49 67.07 67.84 145,974 +0.09(+0.13%)
Feb 11, 2020 68.77 69.27 67.58 67.75 138,279 -0.66(-0.96%)
Feb 10, 2020 66.30 68.62 66.24 68.41 239,684 +2.17(+3.28%)
Feb 07, 2020 66.53 66.99 65.53 66.24 178,600 -0.41(-0.62%)
Feb 06, 2020 66.32 67.46 66.19 66.65 226,249 +0.72(+1.09%)
Feb 05, 2020 66.34 66.95 64.89 65.93 394,317 +0.15(+0.23%)
Feb 04, 2020 65.10 65.93 64.97 65.78 190,840 +1.33(+2.06%)
Feb 03, 2020 63.67 64.66 63.31 64.45 239,165 +1.57(+2.50%)
Jan 31, 2020 65.81 66.07 62.84 62.88 320,600 -2.93(-4.45%)
Jan 30, 2020 65.70 66.45 64.60 65.81 211,850 -0.25(-0.38%)
Jan 29, 2020 66.39 66.39 65.16 66.06 176,900 +0.09(+0.14%)
Jan 28, 2020 66.25 66.62 65.52 65.97 180,464 -0.08(-0.12%)
Jan 27, 2020 64.98 66.41 64.40 66.05 281,741 -0.01(-0.02%)
Jan 24, 2020 66.38 66.48 65.27 66.06 263,000 +0.16(+0.24%)
Jan 23, 2020 66.00 66.60 65.13 65.90 289,918 -0.01(-0.02%)
Jan 22, 2020 66.51 66.81 64.79 65.91 435,240 -0.05(-0.08%)
Jan 21, 2020 66.27 67.60 65.60 65.96 486,074 -0.12(-0.18%)
Jan 17, 2020 64.70 66.22 64.12 66.08 304,900 +1.50(+2.32%)
Jan 16, 2020 63.74 64.93 63.69 64.58 354,276 +0.89(+1.40%)
Jan 15, 2020 64.23 65.14 63.55 63.69 295,090 -0.20(-0.31%)
Jan 14, 2020 63.22 64.32 62.52 63.89 277,032 +1.17(+1.87%)
Jan 13, 2020 61.16 62.75 60.89 62.72 335,884 +2.02(+3.33%)
Jan 10, 2020 61.29 61.35 60.53 60.70 236,600 -0.39(-0.65%)
Jan 09, 2020 60.82 61.72 60.02 61.09 183,197 +0.84(+1.40%)
Jan 08, 2020 60.32 61.31 60.05 60.25 214,412 +0.13(+0.22%)
Jan 07, 2020 60.42 60.79 59.88 60.12 243,823 -0.40(-0.66%)
Jan 06, 2020 59.98 60.79 59.29 60.52 205,634 -0.11(-0.18%)
Jan 03, 2020 59.30 61.00 58.79 60.63 250,900 +1.14(+1.92%)
Jan 02, 2020 59.42 60.11 58.57 59.49 232,776 +0.40(+0.68%)
Dec 31, 2019 58.18 59.53 58.18 59.09 210,200 +0.90(+1.55%)
Dec 30, 2019 59.36 59.82 58.00 58.19 302,571 -0.85(-1.44%)
Dec 27, 2019 59.21 59.80 58.76 59.04 184,200 -0.05(-0.08%)
Dec 26, 2019 58.87 59.18 58.39 59.09 149,402 +0.56(+0.96%)
Dec 24, 2019 58.56 58.92 58.03 58.53 86,700 +0.19(+0.33%)
Dec 23, 2019 57.87 58.84 57.45 58.34 277,520 +0.45(+0.78%)
Dec 20, 2019 59.07 59.44 56.39 57.89 615,300 +0.04(+0.07%)
Dec 19, 2019 56.61 61.16 56.53 57.85 1,112,117 +1.25(+2.21%)
Dec 18, 2019 56.36 57.24 56.18 56.60 146,885 +0.40(+0.71%)
Dec 17, 2019 56.05 56.24 55.40 56.20 158,083 +0.06(+0.11%)
Dec 16, 2019 57.34 57.54 56.00 56.14 171,603 -1.17(-2.04%)
Dec 13, 2019 57.04 57.85 56.70 57.31 241,500 +0.41(+0.72%)
Dec 12, 2019 55.31 57.05 54.87 56.90 375,807 +1.36(+2.45%)
Dec 11, 2019 56.33 56.49 55.40 55.54 232,781 -0.97(-1.72%)
Dec 10, 2019 55.68 56.96 55.35 56.51 234,722 +0.69(+1.24%)
Dec 09, 2019 56.44 57.18 55.78 55.82 286,229 -0.89(-1.57%)
Dec 06, 2019 56.50 58.11 55.02 56.71 381,800 -0.66(-1.15%)
Dec 05, 2019 54.86 57.41 54.86 57.37 535,368 +2.55(+4.65%)
Dec 04, 2019 53.15 54.95 51.41 54.82 274,520 +2.39(+4.56%)
Dec 03, 2019 52.35 52.86 52.07 52.43 204,934 -0.12(-0.23%)
Dec 02, 2019 53.63 53.63 51.74 52.55 476,648 -1.19(-2.21%)
Nov 29, 2019 54.35 54.38 53.50 53.74 122,600 -0.80(-1.47%)
Nov 27, 2019 54.50 55.27 54.34 54.54 210,400 +0.04(+0.07%)
Nov 26, 2019 54.02 55.15 53.62 54.50 233,289 +0.52(+0.96%)
Nov 25, 2019 53.60 55.02 53.47 53.98 201,115 +0.51(+0.96%)
Nov 22, 2019 54.13 54.74 53.40 53.47 197,700 -0.48(-0.90%)
Nov 21, 2019 54.79 54.85 53.75 53.95 283,909 -0.57(-1.05%)
Nov 20, 2019 54.01 54.84 53.78 54.52 355,887 +0.21(+0.39%)
Nov 19, 2019 54.50 54.90 54.21 54.31 183,716 -0.20(-0.37%)
Nov 18, 2019 55.45 55.67 54.21 54.51 225,529 -0.77(-1.39%)
Nov 15, 2019 55.02 55.68 54.39 55.28 214,600 +0.32(+0.58%)
Nov 14, 2019 55.39 55.53 54.68 54.96 189,827 -0.39(-0.70%)
Nov 13, 2019 55.90 56.11 54.67 55.35 286,115 -0.60(-1.07%)
Nov 12, 2019 55.41 56.50 54.68 55.95 335,268 +0.88(+1.60%)
Nov 11, 2019 55.53 55.66 54.66 55.07 199,573 -0.27(-0.49%)
Nov 08, 2019 55.68 55.82 55.10 55.34 292,300 -0.51(-0.91%)
Nov 07, 2019 53.81 55.96 52.60 55.85 384,056 +2.49(+4.67%)
Nov 06, 2019 51.38 53.96 51.16 53.36 540,872 +1.89(+3.67%)
Nov 05, 2019 51.96 52.78 49.87 51.47 626,100 +2.60(+5.32%)
Nov 04, 2019 52.17 52.55 48.77 48.87 692,465 -2.84(-5.49%)
Nov 01, 2019 52.80 53.15 51.33 51.71 275,900 -0.55(-1.05%)
Oct 31, 2019 52.16 52.70 51.34 52.26 369,064 +0.19(+0.36%)
Oct 30, 2019 51.14 52.20 51.13 52.07 288,531 +1.02(+2.00%)
Oct 29, 2019 50.50 51.62 50.11 51.05 306,876 +0.55(+1.09%)
Oct 28, 2019 50.45 51.28 50.07 50.50 229,371 +0.02(+0.04%)
Oct 25, 2019 50.88 51.40 50.19 50.48 229,100 -0.55(-1.08%)
Oct 24, 2019 50.26 51.34 49.72 51.03 247,744 +0.77(+1.53%)
Oct 23, 2019 49.39 50.85 49.27 50.26 275,501 +0.74(+1.49%)
Oct 22, 2019 51.21 53.88 49.26 49.52 826,963 -0.15(-0.30%)
Oct 21, 2019 49.88 50.22 49.43 49.67 258,344 +0.08(+0.16%)
Oct 18, 2019 49.87 50.10 48.30 49.59 235,800 -0.46(-0.92%)
Oct 17, 2019 48.45 50.07 48.18 50.05 310,739 +1.61(+3.32%)
Oct 16, 2019 47.86 49.15 47.73 48.44 242,572 +0.31(+0.65%)
Oct 15, 2019 47.31 48.59 46.99 48.12 312,108 +1.09(+2.32%)
Oct 14, 2019 46.68 47.44 45.90 47.03 387,572 +0.17(+0.37%)
Oct 11, 2019 46.77 47.40 45.75 46.86 336,300 +0.61(+1.32%)
Oct 10, 2019 46.29 46.53 44.46 46.25 608,157 -0.10(-0.22%)
Oct 09, 2019 47.48 48.12 45.55 46.35 422,450 -0.92(-1.95%)
Oct 08, 2019 49.32 49.65 47.22 47.27 401,454 -2.37(-4.77%)
Oct 07, 2019 49.47 50.45 49.20 49.64 319,301 -0.08(-0.16%)
Oct 04, 2019 49.94 50.93 49.34 49.72 449,100 -0.16(-0.32%)
Oct 03, 2019 49.11 50.25 48.68 49.88 213,567 +0.68(+1.38%)
Oct 02, 2019 49.34 49.72 48.70 49.20 244,920 -0.39(-0.79%)
Oct 01, 2019 49.87 50.32 49.26 49.59 328,662 -0.18(-0.36%)
Sep 30, 2019 48.80 50.12 48.43 49.77 376,588 +1.19(+2.45%)
Sep 27, 2019 49.04 50.16 48.04 48.58 421,100 -0.28(-0.57%)
Sep 26, 2019 48.68 49.49 48.68 48.86 252,380 +0.09(+0.18%)
Sep 25, 2019 48.26 49.03 47.63 48.77 528,018 +0.46(+0.95%)
Sep 24, 2019 49.64 50.17 48.11 48.31 217,762 -1.03(-2.09%)
Sep 23, 2019 49.84 50.47 49.24 49.34 148,816 -0.27(-0.54%)
Sep 20, 2019 48.71 49.86 48.52 49.61 666,700 +0.88(+1.81%)
Sep 19, 2019 50.22 50.60 48.49 48.73 293,481 -1.24(-2.48%)
Sep 18, 2019 51.40 51.63 48.14 49.97 481,331 -1.60(-3.10%)
Sep 17, 2019 51.76 52.37 51.47 51.57 854,543 -0.14(-0.27%)
Sep 16, 2019 51.09 52.42 50.90 51.71 243,830 +0.41(+0.80%)
Sep 13, 2019 50.65 51.41 50.43 51.30 236,900 +0.84(+1.66%)
Sep 12, 2019 50.90 51.12 50.05 50.46 332,177 +0.03(+0.06%)
Sep 11, 2019 49.97 51.13 49.73 50.43 544,977 +0.61(+1.22%)
Sep 10, 2019 49.83 50.38 48.92 49.82 428,808 -0.35(-0.70%)
Sep 09, 2019 50.28 50.60 49.51 50.17 230,477 +0.06(+0.12%)
Sep 06, 2019 49.96 50.73 49.55 50.11 183,600 +0.45(+0.91%)
Sep 05, 2019 48.83 50.21 48.35 49.66 288,585 +1.01(+2.08%)
Sep 04, 2019 48.99 49.26 48.03 48.65 320,068 +0.24(+0.50%)
Sep 03, 2019 48.69 50.03 48.11 48.41 444,759 -0.67(-1.37%)
Aug 30, 2019 48.00 49.24 47.41 49.08 366,300 +1.19(+2.48%)
Aug 29, 2019 48.29 48.31 47.10 47.89 246,459 +0.63(+1.33%)
Aug 28, 2019 45.86 47.45 45.64 47.26 302,737 +1.25(+2.72%)
Aug 27, 2019 45.54 46.31 44.80 46.01 571,252 +0.47(+1.03%)
Aug 26, 2019 44.72 45.83 44.31 45.54 515,910 +1.44(+3.27%)
Aug 23, 2019 43.66 44.95 43.56 44.10 398,100 +0.17(+0.39%)
Aug 22, 2019 43.42 44.30 42.57 43.93 341,011 +0.26(+0.60%)
Aug 21, 2019 41.81 43.83 41.27 43.67 515,973 +2.12(+5.10%)
Aug 20, 2019 41.50 41.84 40.55 41.55 227,152 -0.05(-0.12%)
Aug 19, 2019 41.75 42.28 41.24 41.60 214,285 +0.44(+1.07%)
Aug 16, 2019 40.74 41.31 40.32 41.16 356,100 +0.44(+1.08%)
Aug 15, 2019 40.27 41.12 40.24 40.72 320,001 +0.32(+0.79%)
Aug 14, 2019 41.55 41.59 39.91 40.40 472,214 -1.45(-3.46%)
Aug 13, 2019 40.11 42.35 40.11 41.85 722,123 +2.14(+5.39%)
Aug 12, 2019 39.52 40.17 38.80 39.71 331,628 +0.02(+0.05%)
Aug 09, 2019 39.26 40.07 38.86 39.69 399,500 +0.27(+0.68%)
Aug 08, 2019 39.55 39.94 38.44 39.42 543,385 -0.08(-0.20%)
Aug 07, 2019 36.51 39.64 36.12 39.50 814,992 +2.79(+7.60%)
Aug 06, 2019 39.85 41.39 35.95 36.71 2,820,230 -5.70(-13.44%)
Aug 05, 2019 44.08 44.11 42.14 42.41 492,398 -2.26(-5.06%)
Aug 02, 2019 45.35 45.59 43.90 44.67 280,600 -0.77(-1.69%)
Aug 01, 2019 45.03 46.30 44.72 45.44 448,466 +0.29(+0.64%)
Jul 31, 2019 44.30 45.75 43.88 45.15 353,435 +0.81(+1.83%)
Jul 30, 2019 44.05 44.62 42.22 44.34 377,042 +0.02(+0.05%)
Jul 29, 2019 44.28 45.13 43.35 44.32 239,751 +0.42(+0.96%)
Jul 26, 2019 43.98 45.13 43.43 43.90 290,100 +0.17(+0.39%)
Jul 25, 2019 44.18 44.59 43.64 43.73 205,368 -0.44(-1.00%)
Jul 24, 2019 43.53 44.69 43.53 44.17 406,907 +0.63(+1.45%)
Jul 23, 2019 42.84 43.97 42.38 43.54 595,066 +0.93(+2.18%)
Jul 22, 2019 44.29 44.53 42.56 42.61 268,461 -1.72(-3.88%)
Jul 19, 2019 45.14 45.64 43.83 44.33 332,800 -1.08(-2.38%)
Jul 18, 2019 45.22 45.75 44.67 45.41 255,142 +0.21(+0.46%)
Jul 17, 2019 45.20 45.58 45.00 45.20 188,017 +0.19(+0.42%)
Jul 16, 2019 45.70 45.83 44.90 45.01 261,599 -0.69(-1.51%)
Jul 15, 2019 45.40 46.15 45.04 45.70 356,414 +0.19(+0.42%)
Jul 12, 2019 45.72 46.05 45.23 45.51 328,100 -0.38(-0.83%)
Jul 11, 2019 46.76 47.17 45.45 45.89 281,811 -0.81(-1.73%)
Jul 10, 2019 46.05 47.02 45.92 46.70 312,858 +0.94(+2.05%)
Jul 09, 2019 45.38 45.88 45.04 45.76 233,553 +0.11(+0.24%)
Jul 08, 2019 45.81 46.22 45.50 45.65 183,362 -0.18(-0.39%)
Jul 05, 2019 44.75 46.00 43.96 45.83 188,400 +0.92(+2.05%)
Jul 03, 2019 45.30 45.65 44.69 44.91 173,300 -0.25(-0.55%)
Jul 02, 2019 45.04 45.61 44.33 45.16 393,801 +1.01(+2.29%)
Jul 01, 2019 45.91 45.91 42.40 44.15 610,315 -1.36(-2.99%)
Jun 28, 2019 45.64 46.52 45.15 45.51 1,151,100 +0.07(+0.15%)
Jun 27, 2019 44.05 45.52 43.53 45.44 449,858 +1.36(+3.09%)
Jun 26, 2019 45.93 46.50 43.93 44.08 454,154 -1.73(-3.78%)
Jun 25, 2019 47.79 48.38 45.38 45.81 469,164 -1.82(-3.82%)
Jun 24, 2019 48.21 49.47 47.46 47.63 686,743 -0.34(-0.71%)
Jun 21, 2019 50.33 50.49 47.91 47.97 685,900 -2.63(-5.20%)
Jun 20, 2019 51.85 51.85 49.62 50.60 732,002 +1.25(+2.53%)
Jun 19, 2019 48.29 49.74 47.56 49.35 542,922 +1.00(+2.07%)
Jun 18, 2019 47.26 48.81 47.00 48.35 504,282 +0.09(+0.19%)
Jun 17, 2019 47.75 48.50 47.66 48.26 251,669 +0.64(+1.34%)
Jun 14, 2019 46.46 47.81 46.25 47.62 313,300 +0.97(+2.08%)
Jun 13, 2019 47.75 47.75 46.07 46.65 282,956 -0.86(-1.81%)
Jun 12, 2019 48.25 48.82 47.32 47.51 375,988 -0.99(-2.04%)
Jun 11, 2019 47.05 48.98 47.01 48.50 626,387 +1.51(+3.21%)
Jun 10, 2019 47.92 49.41 46.24 46.99 498,476 -0.54(-1.14%)
Jun 07, 2019 47.92 48.16 46.97 47.53 463,500 -0.13(-0.27%)
Jun 06, 2019 46.25 48.74 46.25 47.66 1,175,264 +0.77(+1.64%)
Jun 05, 2019 47.73 49.06 46.71 46.89 314,430 -0.83(-1.74%)
Jun 04, 2019 46.11 47.80 45.47 47.72 398,159 +2.03(+4.44%)
Jun 03, 2019 46.59 46.93 44.99 45.69 228,381 -0.78(-1.68%)
May 31, 2019 46.01 46.59 45.00 46.47 228,500 -0.02(-0.04%)
May 30, 2019 45.83 46.83 45.83 46.49 121,780 +0.57(+1.24%)
May 29, 2019 46.79 47.16 45.90 45.92 205,015 -1.16(-2.46%)
May 28, 2019 46.71 47.57 46.17 47.08 244,489 +0.44(+0.94%)
May 24, 2019 46.91 47.28 46.32 46.64 101,600 +0.14(+0.30%)
May 23, 2019 46.64 47.31 46.12 46.50 129,139 -0.53(-1.13%)
May 22, 2019 46.69 47.82 46.69 47.03 123,812 +0.34(+0.73%)
May 21, 2019 47.44 47.99 45.71 46.69 303,130 -0.61(-1.29%)
May 20, 2019 47.17 47.62 46.37 47.30 175,864 -0.04(-0.08%)
May 17, 2019 47.40 48.47 47.11 47.34 292,700 -0.16(-0.34%)
May 16, 2019 46.84 48.24 46.83 47.50 374,484 +0.85(+1.82%)
May 15, 2019 45.81 47.03 45.80 46.65 164,273 +0.35(+0.76%)
May 14, 2019 44.90 46.37 44.90 46.30 151,920 +1.50(+3.35%)
May 13, 2019 46.36 46.50 44.28 44.80 315,618 -2.28(-4.84%)
May 10, 2019 44.99 47.10 44.99 47.08 201,000 +1.97(+4.37%)
May 09, 2019 45.00 45.23 44.33 45.11 212,808 +0.09(+0.20%)
May 08, 2019 45.55 46.34 44.51 45.02 247,276 -0.71(-1.55%)
May 07, 2019 45.64 47.60 44.10 45.73 684,086 -0.21(-0.46%)
May 06, 2019 44.61 46.01 44.61 45.94 299,615 +0.01(+0.02%)
May 03, 2019 44.63 46.41 44.51 45.93 465,500 +1.59(+3.59%)
May 02, 2019 43.75 44.37 43.03 44.34 183,430 +0.53(+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.