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

Idexx Laboratories (NQ: IDXX )

543.45 +2.51 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Feb 03, 2020 276.08 281.52 274.25 275.77 569,585 +4.76(+1.76%)
Jan 31, 2020 280.14 289.96 269.49 271.01 910,200 -12.72(-4.48%)
Jan 30, 2020 278.80 283.99 276.52 283.73 497,212 +2.93(+1.04%)
Jan 29, 2020 279.80 283.14 276.99 280.80 363,325 +2.16(+0.78%)
Jan 28, 2020 277.35 279.81 276.48 278.64 578,904 +1.33(+0.48%)
Jan 27, 2020 277.15 279.25 275.02 277.31 368,748 -3.46(-1.23%)
Jan 24, 2020 288.21 289.25 279.18 280.77 345,200 -5.13(-1.79%)
Jan 23, 2020 287.86 287.98 283.45 285.90 454,267 -1.72(-0.60%)
Jan 22, 2020 285.15 290.14 285.15 287.62 401,827 +2.78(+0.98%)
Jan 21, 2020 284.64 287.43 283.71 284.84 654,500 -0.96(-0.34%)
Jan 17, 2020 290.88 291.04 285.20 285.80 608,000 -4.12(-1.42%)
Jan 16, 2020 289.03 291.50 287.19 289.92 363,853 +1.43(+0.50%)
Jan 15, 2020 285.13 288.92 282.66 288.49 501,881 +4.47(+1.57%)
Jan 14, 2020 281.55 285.45 279.83 284.02 468,500 +1.73(+0.61%)
Jan 13, 2020 281.75 284.35 280.02 282.29 478,930 +0.65(+0.23%)
Jan 10, 2020 279.53 283.74 277.33 281.64 577,900 +3.70(+1.33%)
Jan 09, 2020 273.94 278.19 271.99 277.94 567,649 +6.26(+2.30%)
Jan 08, 2020 267.89 274.65 266.11 271.68 717,475 +5.56(+2.09%)
Jan 07, 2020 267.29 269.46 265.37 266.12 418,419 -0.81(-0.30%)
Jan 06, 2020 263.90 267.18 261.32 266.93 579,070 +2.16(+0.82%)
Jan 03, 2020 260.87 266.39 259.99 264.77 399,100 -0.25(-0.09%)
Jan 02, 2020 261.53 265.26 260.49 265.02 445,510 +3.89(+1.49%)
Dec 31, 2019 262.07 262.93 259.90 261.13 400,600 -0.47(-0.18%)
Dec 30, 2019 264.12 265.54 260.52 261.60 318,062 -2.38(-0.90%)
Dec 27, 2019 261.90 264.29 259.67 263.98 303,900 +2.55(+0.98%)
Dec 26, 2019 263.10 263.10 259.78 261.43 205,921 -1.83(-0.70%)
Dec 24, 2019 265.13 265.93 261.46 263.26 196,700 -0.72(-0.27%)
Dec 23, 2019 263.34 265.31 260.58 263.98 515,025 +2.43(+0.93%)
Dec 20, 2019 257.58 261.92 253.65 261.55 1,079,300 +5.36(+2.09%)
Dec 19, 2019 255.00 256.62 252.59 256.19 425,296 +3.10(+1.22%)
Dec 18, 2019 257.38 258.59 252.51 253.09 494,545 -4.08(-1.59%)
Dec 17, 2019 255.31 257.90 253.25 257.17 457,806 +1.70(+0.67%)
Dec 16, 2019 253.82 257.48 253.32 255.47 406,917 +2.57(+1.02%)
Dec 13, 2019 251.77 256.35 251.12 252.90 487,800 +1.02(+0.40%)
Dec 12, 2019 250.87 252.95 249.53 251.88 536,506 +1.43(+0.57%)
Dec 11, 2019 252.28 254.71 249.72 250.45 412,662 -2.39(-0.95%)
Dec 10, 2019 249.62 252.94 249.52 252.84 514,989 +3.82(+1.53%)
Dec 09, 2019 251.10 253.02 248.55 249.02 412,793 -2.35(-0.93%)
Dec 06, 2019 253.91 254.52 251.05 251.37 293,800 -0.49(-0.19%)
Dec 05, 2019 251.80 253.30 250.88 251.86 349,053 +0.00(+0.00%)
Dec 04, 2019 249.98 253.24 248.13 251.86 634,838 +3.20(+1.29%)
Dec 03, 2019 250.08 255.71 246.74 248.66 534,126 -2.64(-1.05%)
Dec 02, 2019 251.33 252.63 248.01 251.30 417,990 -0.28(-0.11%)
Nov 29, 2019 249.36 254.28 249.36 251.58 354,600 +0.88(+0.35%)
Nov 27, 2019 254.30 255.37 249.81 250.70 498,400 -2.16(-0.85%)
Nov 26, 2019 251.00 255.63 250.50 252.86 1,297,066 +0.99(+0.39%)
Nov 25, 2019 256.87 259.09 251.14 251.87 663,765 -5.15(-2.00%)
Nov 22, 2019 260.88 261.00 255.36 257.02 446,200 -3.67(-1.41%)
Nov 21, 2019 260.37 261.54 257.78 260.69 461,974 +0.19(+0.07%)
Nov 20, 2019 264.13 266.45 257.55 260.50 653,516 -4.10(-1.55%)
Nov 19, 2019 261.66 265.96 259.95 264.60 460,928 +4.07(+1.56%)
Nov 18, 2019 259.79 262.34 258.41 260.53 578,500 +0.75(+0.29%)
Nov 15, 2019 258.00 261.11 256.49 259.78 641,500 +2.42(+0.94%)
Nov 14, 2019 258.53 262.07 256.01 257.36 437,643 -1.95(-0.75%)
Nov 13, 2019 258.02 260.19 257.09 259.31 390,662 +1.80(+0.70%)
Nov 12, 2019 252.25 258.96 252.25 257.51 534,613 +4.83(+1.91%)
Nov 11, 2019 253.58 256.24 251.60 252.68 428,407 -2.06(-0.81%)
Nov 08, 2019 263.00 264.20 254.42 254.74 772,200 -8.40(-3.19%)
Nov 07, 2019 261.86 264.99 261.82 263.14 441,608 +1.69(+0.65%)
Nov 06, 2019 263.74 266.00 261.24 261.45 560,515 -2.70(-1.02%)
Nov 05, 2019 277.95 278.38 263.22 264.15 960,408 -14.51(-5.21%)
Nov 04, 2019 278.86 282.29 277.52 278.66 547,413 +1.79(+0.65%)
Nov 01, 2019 285.56 287.92 276.50 276.87 579,900 -8.14(-2.86%)
Oct 31, 2019 272.25 294.57 270.50 285.01 740,085 +11.16(+4.08%)
Oct 30, 2019 270.88 274.06 270.00 273.85 332,608 +2.98(+1.10%)
Oct 29, 2019 265.56 273.46 264.48 270.87 775,571 +4.45(+1.67%)
Oct 28, 2019 267.91 269.24 265.31 266.42 515,039 -1.87(-0.70%)
Oct 25, 2019 268.63 271.13 268.11 268.29 371,400 -0.04(-0.01%)
Oct 24, 2019 267.99 271.86 266.71 268.33 412,173 +0.40(+0.15%)
Oct 23, 2019 270.76 273.65 266.72 267.93 376,700 -2.91(-1.07%)
Oct 22, 2019 279.07 280.02 270.72 270.84 235,283 -8.04(-2.88%)
Oct 21, 2019 285.44 285.45 278.10 278.88 247,179 -3.95(-1.40%)
Oct 18, 2019 282.45 283.44 280.48 282.83 294,900 +0.70(+0.25%)
Oct 17, 2019 281.05 282.82 278.61 282.13 188,193 +2.56(+0.92%)
Oct 16, 2019 280.06 281.46 277.05 279.57 302,269 -2.69(-0.95%)
Oct 15, 2019 277.58 282.60 276.82 282.26 236,290 +6.58(+2.39%)
Oct 14, 2019 277.35 279.20 275.02 275.68 167,974 -1.12(-0.40%)
Oct 11, 2019 276.38 279.04 275.00 276.80 262,300 +4.56(+1.67%)
Oct 10, 2019 270.28 274.08 268.45 272.24 179,911 +0.33(+0.12%)
Oct 09, 2019 268.91 273.08 268.91 271.91 214,232 +4.19(+1.57%)
Oct 08, 2019 270.69 271.60 265.90 267.72 272,778 -4.33(-1.59%)
Oct 07, 2019 274.92 276.42 271.40 272.05 363,393 -4.55(-1.64%)
Oct 04, 2019 272.09 277.18 272.09 276.60 293,000 +6.57(+2.43%)
Oct 03, 2019 267.53 271.48 265.18 270.03 332,355 +1.32(+0.49%)
Oct 02, 2019 266.84 270.08 264.07 268.71 726,420 -0.27(-0.10%)
Oct 01, 2019 273.40 275.45 265.79 268.98 390,844 -2.95(-1.08%)
Sep 30, 2019 270.21 274.79 270.21 271.93 463,199 -0.55(-0.20%)
Sep 27, 2019 276.38 276.38 270.57 272.48 266,900 -2.58(-0.94%)
Sep 26, 2019 274.63 277.24 272.02 275.06 282,762 +0.26(+0.09%)
Sep 25, 2019 272.50 275.70 270.42 274.80 324,628 +2.67(+0.98%)
Sep 24, 2019 277.76 279.44 271.34 272.13 670,503 -3.66(-1.33%)
Sep 23, 2019 272.40 277.06 271.21 275.79 478,370 +1.62(+0.59%)
Sep 20, 2019 272.42 276.54 272.23 274.17 536,800 +0.38(+0.14%)
Sep 19, 2019 273.63 276.37 273.23 273.79 239,564 +1.06(+0.39%)
Sep 18, 2019 271.58 275.35 269.01 272.73 364,305 +0.87(+0.32%)
Sep 17, 2019 266.27 272.47 266.27 271.86 379,730 +6.22(+2.34%)
Sep 16, 2019 262.91 267.35 261.86 265.64 308,919 +0.17(+0.06%)
Sep 13, 2019 270.59 271.69 264.94 265.47 465,000 -5.58(-2.06%)
Sep 12, 2019 272.60 274.47 270.87 271.05 382,760 +0.06(+0.02%)
Sep 11, 2019 270.04 274.55 268.42 270.99 439,036 +3.36(+1.26%)
Sep 10, 2019 265.04 267.76 257.01 267.63 531,582 +0.43(+0.16%)
Sep 09, 2019 289.05 289.05 266.30 267.20 648,586 -21.27(-7.37%)
Sep 06, 2019 289.95 290.98 288.21 288.47 273,100 -1.46(-0.50%)
Sep 05, 2019 291.21 291.64 287.76 289.93 353,656 +1.03(+0.36%)
Sep 04, 2019 288.21 289.24 284.73 288.90 408,932 +2.82(+0.99%)
Sep 03, 2019 288.89 290.42 283.53 286.08 326,475 -3.66(-1.26%)
Aug 30, 2019 291.05 291.05 287.22 289.74 303,200 +0.45(+0.16%)
Aug 29, 2019 288.10 290.85 286.34 289.29 331,979 +3.73(+1.31%)
Aug 28, 2019 282.62 287.08 281.01 285.56 456,366 +0.79(+0.28%)
Aug 27, 2019 279.04 285.14 277.07 284.77 612,872 +7.64(+2.76%)
Aug 26, 2019 273.84 277.28 272.50 277.13 529,391 +6.69(+2.47%)
Aug 23, 2019 279.25 281.93 269.23 270.44 428,200 -9.44(-3.37%)
Aug 22, 2019 282.26 282.26 276.09 279.88 190,566 -1.08(-0.38%)
Aug 21, 2019 282.88 284.15 280.13 280.96 180,831 -0.45(-0.16%)
Aug 20, 2019 279.92 283.41 277.31 281.41 337,619 +1.88(+0.67%)
Aug 19, 2019 278.77 280.22 276.26 279.53 247,184 +4.12(+1.50%)
Aug 16, 2019 276.29 279.24 274.23 275.41 403,400 +2.34(+0.86%)
Aug 15, 2019 272.36 276.56 270.51 273.07 321,862 +3.26(+1.21%)
Aug 14, 2019 276.97 278.38 269.76 269.81 426,437 -11.10(-3.95%)
Aug 13, 2019 274.29 281.13 274.08 280.91 381,930 +5.13(+1.86%)
Aug 12, 2019 278.12 279.48 274.11 275.78 296,183 -3.08(-1.10%)
Aug 09, 2019 274.44 280.55 274.13 278.86 430,100 +3.29(+1.19%)
Aug 08, 2019 269.89 276.03 269.89 275.57 384,193 +7.70(+2.87%)
Aug 07, 2019 267.34 269.75 262.91 267.87 390,813 -2.51(-0.93%)
Aug 06, 2019 262.21 270.90 262.20 270.38 625,028 +10.31(+3.96%)
Aug 05, 2019 264.13 266.21 256.27 260.07 624,366 -8.64(-3.22%)
Aug 02, 2019 268.89 272.51 266.08 268.71 452,700 +0.41(+0.15%)
Aug 01, 2019 268.51 281.28 259.73 268.30 1,091,143 -13.75(-4.88%)
Jul 31, 2019 286.49 286.88 278.68 282.05 448,780 -4.00(-1.40%)
Jul 30, 2019 283.44 286.41 283.19 286.05 285,308 +1.14(+0.40%)
Jul 29, 2019 284.33 285.07 281.04 284.91 335,878 +0.97(+0.34%)
Jul 26, 2019 285.22 285.65 282.68 283.94 238,900 +0.38(+0.13%)
Jul 25, 2019 284.21 285.15 282.20 283.56 285,303 -1.84(-0.64%)
Jul 24, 2019 288.64 289.47 283.65 285.40 388,658 -1.42(-0.50%)
Jul 23, 2019 288.06 288.70 284.94 286.82 208,515 -0.25(-0.09%)
Jul 22, 2019 285.88 289.83 285.52 287.07 274,822 +2.38(+0.84%)
Jul 19, 2019 291.16 292.17 284.27 284.69 384,300 -5.16(-1.78%)
Jul 18, 2019 283.36 290.39 283.36 289.85 360,690 +5.12(+1.80%)
Jul 17, 2019 283.76 286.79 283.76 284.73 237,209 +1.07(+0.38%)
Jul 16, 2019 284.08 285.40 282.59 283.66 248,903 -0.42(-0.15%)
Jul 15, 2019 284.47 284.47 282.18 284.08 286,768 -0.16(-0.06%)
Jul 12, 2019 283.51 285.33 282.87 284.24 324,300 -1.22(-0.43%)
Jul 11, 2019 283.07 285.86 280.56 285.46 304,185 +2.93(+1.04%)
Jul 10, 2019 280.51 284.37 280.30 282.53 518,328 +2.98(+1.07%)
Jul 09, 2019 275.41 280.18 274.54 279.55 489,123 +2.80(+1.01%)
Jul 08, 2019 277.58 277.68 274.82 276.75 298,295 -1.74(-0.62%)
Jul 05, 2019 276.57 278.74 273.39 278.49 256,400 -0.38(-0.14%)
Jul 03, 2019 278.44 279.91 276.72 278.87 280,600 +1.86(+0.67%)
Jul 02, 2019 279.91 280.70 275.46 277.01 417,841 -2.27(-0.81%)
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.