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

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 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 (%)
Nov 30, 2018 334.36 335.98 329.04 332.68 522,900 +0.69(+0.21%)
Nov 29, 2018 331.65 335.42 327.00 331.99 520,282 -3.23(-0.96%)
Nov 28, 2018 316.64 335.99 316.45 335.22 709,302 +21.27(+6.77%)
Nov 27, 2018 309.30 318.52 304.56 313.95 1,090,199 +2.80(+0.90%)
Nov 26, 2018 301.40 312.27 295.20 311.15 724,516 +11.74(+3.92%)
Nov 23, 2018 299.88 305.70 298.25 299.41 224,600 -2.19(-0.73%)
Nov 21, 2018 301.60 301.60 301.60 0 -0.69(-0.23%)
Nov 20, 2018 288.92 307.92 280.83 302.29 963,799 +2.46(+0.82%)
Nov 19, 2018 316.03 316.32 293.73 299.83 950,857 -19.95(-6.24%)
Nov 16, 2018 318.04 332.15 315.38 319.78 752,800 -1.00(-0.31%)
Nov 15, 2018 310.58 324.27 301.12 320.78 931,334 +8.22(+2.63%)
Nov 14, 2018 333.30 335.16 309.83 312.56 1,160,548 -18.07(-5.47%)
Nov 13, 2018 342.40 351.74 329.30 330.63 784,614 -7.23(-2.14%)
Nov 12, 2018 388.99 388.99 330.01 337.86 1,692,893 -67.31(-16.61%)
Nov 09, 2018 413.32 413.32 395.64 405.17 527,300 -8.68(-2.10%)
Nov 08, 2018 409.80 420.18 404.01 413.85 436,239 +1.75(+0.42%)
Nov 07, 2018 410.00 427.70 402.00 412.10 815,654 +22.25(+5.71%)
Nov 06, 2018 392.78 399.58 381.84 389.85 442,598 -3.06(-0.78%)
Nov 05, 2018 385.85 395.24 379.51 392.91 707,486 +8.78(+2.29%)
Nov 02, 2018 390.00 399.88 376.12 384.13 765,300 +7.19(+1.91%)
Nov 01, 2018 357.00 378.37 342.00 376.94 1,482,052 +35.74(+10.47%)
Oct 31, 2018 338.00 352.45 333.88 341.20 897,698 +9.98(+3.01%)
Oct 30, 2018 320.15 333.67 315.34 331.22 602,824 +11.19(+3.50%)
Oct 29, 2018 331.39 339.69 313.40 320.03 730,090 -10.32(-3.12%)
Oct 26, 2018 320.10 337.52 317.56 330.35 753,300 -2.77(-0.83%)
Oct 25, 2018 352.00 352.00 317.00 333.12 1,416,132 -19.59(-5.55%)
Oct 24, 2018 369.48 376.80 352.00 352.71 497,901 -17.33(-4.68%)
Oct 23, 2018 358.89 373.85 350.25 370.04 492,533 +3.84(+1.05%)
Oct 22, 2018 363.02 368.69 355.61 366.20 504,893 +3.78(+1.04%)
Oct 19, 2018 388.41 391.70 360.63 362.42 850,400 -24.21(-6.26%)
Oct 18, 2018 389.47 389.96 380.05 386.63 462,805 -3.16(-0.81%)
Oct 17, 2018 391.57 391.57 380.05 389.79 355,505 +2.91(+0.75%)
Oct 16, 2018 376.28 388.11 374.74 386.88 460,620 +14.80(+3.98%)
Oct 15, 2018 383.78 387.97 367.24 372.08 674,031 -12.70(-3.30%)
Oct 12, 2018 381.57 396.19 374.26 384.78 989,200 +17.24(+4.69%)
Oct 11, 2018 372.00 383.88 363.63 367.54 815,544 -9.35(-2.48%)
Oct 10, 2018 394.64 396.99 375.61 376.89 865,826 -18.19(-4.60%)
Oct 09, 2018 397.35 408.87 393.96 395.08 536,320 -3.93(-0.98%)
Oct 08, 2018 414.17 415.55 388.39 399.01 785,224 -16.70(-4.02%)
Oct 05, 2018 418.99 430.93 405.48 415.71 565,000 -1.08(-0.26%)
Oct 04, 2018 424.81 424.97 407.62 416.79 587,510 -9.63(-2.26%)
Oct 03, 2018 429.59 431.00 418.41 426.42 470,167 -2.75(-0.64%)
Oct 02, 2018 442.92 442.92 426.39 429.17 843,877 -15.08(-3.39%)
Oct 01, 2018 452.90 459.75 442.93 444.25 526,608 -5.50(-1.22%)
Sep 28, 2018 441.29 455.40 441.00 449.75 696,300 +6.86(+1.55%)
Sep 27, 2018 445.50 451.79 437.10 442.89 620,964 -1.81(-0.41%)
Sep 26, 2018 443.49 454.00 438.52 444.70 913,849 +3.18(+0.72%)
Sep 25, 2018 420.00 445.70 419.06 441.52 1,198,599 +21.91(+5.22%)
Sep 24, 2018 381.03 422.91 378.00 419.61 995,658 +34.73(+9.02%)
Sep 21, 2018 381.33 386.72 380.97 384.88 1,565,300 +2.90(+0.76%)
Sep 20, 2018 377.75 382.10 372.19 381.98 481,318 +5.23(+1.39%)
Sep 19, 2018 377.00 380.53 366.91 376.75 450,337 +0.19(+0.05%)
Sep 18, 2018 369.06 380.64 368.55 376.56 598,008 +7.66(+2.08%)
Sep 17, 2018 395.60 399.62 367.71 368.90 643,805 -26.77(-6.77%)
Sep 14, 2018 392.32 399.12 392.00 395.67 398,500 +4.73(+1.21%)
Sep 13, 2018 396.18 397.48 388.69 390.94 374,100 -2.00(-0.51%)
Sep 12, 2018 397.00 398.91 380.39 392.94 485,940 -4.47(-1.12%)
Sep 11, 2018 388.10 397.64 383.28 397.41 467,214 +8.83(+2.27%)
Sep 10, 2018 381.27 389.56 378.57 388.58 472,589 +11.09(+2.94%)
Sep 07, 2018 378.44 388.93 375.29 377.49 379,800 -5.61(-1.46%)
Sep 06, 2018 385.10 386.44 376.14 383.10 535,924 -0.73(-0.19%)
Sep 05, 2018 410.70 410.99 383.12 383.83 736,377 -27.53(-6.69%)
Sep 04, 2018 402.06 413.79 400.01 411.36 474,248 +4.78(+1.18%)
Aug 31, 2018 406.58 406.58 406.58 0 -2.00(-0.49%)
Aug 30, 2018 399.89 414.70 399.89 408.58 595,080 +6.55(+1.63%)
Aug 29, 2018 388.23 402.96 387.95 402.03 641,568 +16.06(+4.16%)
Aug 28, 2018 381.26 386.88 378.34 385.97 394,029 +5.32(+1.40%)
Aug 27, 2018 384.00 388.00 378.40 380.65 336,108 -0.38(-0.10%)
Aug 24, 2018 378.07 384.44 376.60 381.03 426,400 +4.10(+1.09%)
Aug 23, 2018 368.57 378.92 368.57 376.93 424,560 +8.55(+2.32%)
Aug 22, 2018 362.11 371.42 362.11 368.38 293,352 +4.26(+1.17%)
Aug 21, 2018 364.07 369.99 361.96 364.12 402,736 +1.64(+0.45%)
Aug 20, 2018 358.27 364.44 354.52 362.48 424,511 +3.66(+1.02%)
Aug 17, 2018 369.16 370.23 354.52 358.82 445,500 -10.15(-2.75%)
Aug 16, 2018 364.92 369.51 357.44 368.97 455,488 +5.38(+1.48%)
Aug 15, 2018 367.36 369.73 353.67 363.59 495,653 -7.66(-2.06%)
Aug 14, 2018 368.42 372.37 361.87 371.25 427,089 +3.25(+0.88%)
Aug 13, 2018 377.67 383.55 367.68 368.00 379,061 -9.83(-2.60%)
Aug 10, 2018 379.46 387.79 377.11 377.83 378,800 -2.92(-0.77%)
Aug 09, 2018 377.00 386.58 377.00 380.75 364,022 +4.74(+1.26%)
Aug 08, 2018 376.42 380.31 371.21 376.01 440,288 -0.39(-0.10%)
Aug 07, 2018 378.94 382.28 372.89 376.40 478,131 -2.16(-0.57%)
Aug 06, 2018 376.16 382.64 374.17 378.56 519,024 +1.45(+0.38%)
Aug 03, 2018 393.72 396.97 371.38 377.11 1,019,800 +4.91(+1.32%)
Aug 02, 2018 361.02 373.09 358.00 372.20 780,867 +9.01(+2.48%)
Aug 01, 2018 353.10 368.50 351.76 363.19 821,878 +8.66(+2.44%)
Jul 31, 2018 358.40 363.96 344.11 354.53 1,149,641 -1.89(-0.53%)
Jul 30, 2018 365.91 366.34 351.13 356.42 1,112,634 -12.75(-3.45%)
Jul 27, 2018 390.53 392.00 366.11 369.17 1,003,700 -15.04(-3.91%)
Jul 26, 2018 414.87 414.87 360.22 384.21 1,949,208 -46.43(-10.78%)
Jul 25, 2018 423.80 431.82 422.70 430.64 621,653 +7.23(+1.71%)
Jul 24, 2018 434.00 436.42 419.41 423.41 555,411 -7.49(-1.74%)
Jul 23, 2018 423.50 431.66 418.21 430.90 527,809 +7.42(+1.75%)
Jul 20, 2018 427.00 429.78 422.32 423.48 713,741 -2.51(-0.59%)
Jul 19, 2018 431.94 433.56 425.33 425.99 536,637 -5.56(-1.29%)
Jul 18, 2018 430.19 432.69 426.77 431.55 699,742 +4.18(+0.98%)
Jul 17, 2018 417.61 428.61 417.61 427.37 1,019,775 +7.99(+1.91%)
Jul 16, 2018 419.33 421.76 417.06 419.38 610,866 +0.62(+0.15%)
Jul 13, 2018 418.76 530,049 +4.15(+1.00%)
Jul 12, 2018 408.19 415.02 408.16 414.61 1,290,503 +10.82(+2.68%)
Jul 11, 2018 402.67 407.89 399.18 403.79 398,800 -1.36(-0.34%)
Jul 10, 2018 413.09 413.50 399.73 405.15 644,816 -3.31(-0.81%)
Jul 09, 2018 407.88 413.81 403.16 408.46 608,666 +2.47(+0.61%)
Jul 06, 2018 409.51 399.00 405.99 622,871 +5.41(+1.35%)
Jul 05, 2018 410.20 411.40 392.20 400.58 882,292 -8.95(-2.19%)
Jul 03, 2018 409.53 409.53 409.53 0 -2.98(-0.72%)
Jul 02, 2018 407.00 415.31 400.52 412.51 422,620 +3.46(+0.85%)
Jun 29, 2018 419.14 422.96 408.85 409.05 577,186 -4.89(-1.18%)
Jun 28, 2018 409.09 417.50 398.00 413.94 743,245 +3.30(+0.80%)
Jun 27, 2018 429.20 432.62 409.64 410.64 635,336 -17.73(-4.14%)
Jun 26, 2018 419.23 430.77 413.02 428.37 846,315 +12.17(+2.92%)
Jun 25, 2018 420.74 421.99 402.29 416.20 1,083,032 -11.09(-2.60%)
Jun 22, 2018 443.15 444.07 426.99 427.29 1,043,041 -10.98(-2.51%)
Jun 21, 2018 450.06 450.65 433.51 438.27 603,176 -7.94(-1.78%)
Jun 20, 2018 441.10 450.93 441.10 446.21 583,048 +6.57(+1.49%)
Jun 19, 2018 438.62 441.68 432.03 439.64 986,477 -3.51(-0.79%)
Jun 18, 2018 440.09 446.81 435.77 443.15 691,633 -0.43(-0.10%)
Jun 15, 2018 445.45 440.65 443.58 799,006 +2.93(+0.66%)
Jun 14, 2018 435.19 444.80 434.59 440.65 708,124 +7.58(+1.75%)
Jun 13, 2018 431.05 438.24 427.01 433.07 852,644 +2.22(+0.52%)
Jun 12, 2018 420.00 432.38 419.00 430.85 814,861 +12.64(+3.02%)
Jun 11, 2018 409.77 420.07 408.46 418.21 404,635 +8.44(+2.06%)
Jun 08, 2018 405.29 414.94 405.20 409.77 537,990 +4.15(+1.02%)
Jun 07, 2018 411.51 413.89 393.77 405.62 690,568 -4.65(-1.13%)
Jun 06, 2018 406.92 411.01 404.50 410.27 575,115 +4.60(+1.13%)
Jun 05, 2018 407.52 415.00 402.75 405.67 772,396 -0.17(-0.04%)
Jun 04, 2018 395.61 406.34 392.37 405.84 988,260 +13.59(+3.46%)
Jun 01, 2018 384.90 399.47 380.17 392.25 917,420 +11.11(+2.91%)
May 31, 2018 389.21 391.97 379.51 381.14 3,663,617 -7.43(-1.91%)
May 30, 2018 389.04 397.39 385.87 388.57 10,944,542 +1.17(+0.30%)
May 29, 2018 388.65 394.39 375.00 387.40 1,245,860 -6.88(-1.74%)
May 25, 2018 394.28 394.28 394.28 0 -0.18(-0.05%)
May 24, 2018 396.17 403.44 389.10 394.46 485,667 -1.06(-0.27%)
May 23, 2018 384.60 396.47 384.20 395.52 484,637 +9.17(+2.37%)
May 22, 2018 382.00 387.24 378.51 386.35 466,269 +7.18(+1.89%)
May 21, 2018 387.28 389.79 378.71 379.17 641,575 -5.19(-1.35%)
May 18, 2018 381.15 388.75 380.02 384.36 876,442 +4.42(+1.16%)
May 17, 2018 380.35 384.40 377.75 379.94 535,679 -2.03(-0.53%)
May 16, 2018 380.21 387.21 376.98 381.97 490,190 +1.62(+0.43%)
May 15, 2018 373.01 381.23 368.14 380.35 547,862 +4.68(+1.25%)
May 14, 2018 370.87 383.32 370.01 375.67 420,663 +2.99(+0.80%)
May 11, 2018 368.71 374.75 367.79 372.68 588,678 +3.80(+1.03%)
May 10, 2018 358.72 371.45 358.72 368.88 497,228 +10.72(+2.99%)
May 09, 2018 347.65 361.83 347.57 358.16 495,744 +10.78(+3.10%)
May 08, 2018 341.84 347.60 339.75 347.38 478,866 -0.19(-0.05%)
May 07, 2018 348.30 354.39 344.31 347.57 703,396 -1.71(-0.49%)
May 04, 2018 335.52 352.14 328.00 349.28 746,304 +13.71(+4.09%)
May 03, 2018 310.00 341.89 307.99 335.57 1,673,897 +33.43(+11.06%)
May 02, 2018 309.77 310.39 298.17 302.14 937,004 -8.36(-2.69%)
May 01, 2018 301.69 311.60 301.69 310.50 445,734 +9.55(+3.17%)
Apr 30, 2018 303.28 308.74 300.85 300.95 545,351 -0.79(-0.26%)
Apr 27, 2018 304.69 306.30 297.39 301.74 458,095 -1.67(-0.55%)
Apr 26, 2018 294.52 305.35 290.16 303.41 453,979 +10.21(+3.48%)
Apr 25, 2018 287.00 294.26 277.01 293.20 861,218 +2.27(+0.78%)
Apr 24, 2018 303.23 305.49 285.02 290.93 607,671 -11.72(-3.87%)
Apr 23, 2018 305.90 306.55 300.61 302.65 420,408 -3.27(-1.07%)
Apr 20, 2018 306.01 307.12 302.71 305.92 272,774 -0.53(-0.17%)
Apr 19, 2018 305.74 307.05 303.51 306.45 339,993 -1.18(-0.38%)
Apr 18, 2018 305.84 309.28 302.18 307.63 447,011 +3.20(+1.05%)
Apr 17, 2018 298.06 305.77 294.28 304.43 552,215 +8.11(+2.74%)
Apr 16, 2018 298.00 299.99 294.68 296.32 311,971 -0.42(-0.14%)
Apr 13, 2018 298.88 301.29 293.85 296.74 268,235 -0.20(-0.07%)
Apr 12, 2018 297.53 299.58 295.59 296.94 320,650 +0.54(+0.18%)
Apr 11, 2018 300.40 302.94 295.28 296.40 317,194 -3.88(-1.29%)
Apr 10, 2018 292.60 301.17 290.26 300.28 594,862 +12.16(+4.22%)
Apr 09, 2018 289.09 294.25 287.71 288.12 315,599 +1.90(+0.66%)
Apr 06, 2018 290.16 294.07 282.37 286.22 335,208 -5.91(-2.02%)
Apr 05, 2018 290.38 297.00 290.31 292.13 342,945 +3.60(+1.25%)
Apr 04, 2018 277.93 289.23 275.39 288.53 389,071 +10.46(+3.76%)
Apr 03, 2018 280.80 284.44 274.23 278.07 506,365 -1.04(-0.37%)
Apr 02, 2018 291.43 291.44 276.59 279.11 609,327 -11.88(-4.08%)
Mar 29, 2018 290.99 290.99 290.99 0 +8.00(+2.83%)
Mar 28, 2018 286.42 286.69 276.20 282.99 456,124 -3.44(-1.20%)
Mar 27, 2018 296.00 299.88 283.64 286.43 474,218 -8.97(-3.04%)
Mar 26, 2018 288.03 295.75 285.05 295.40 318,534 +11.41(+4.02%)
Mar 23, 2018 285.78 290.91 282.12 283.99 491,287 -2.40(-0.84%)
Mar 22, 2018 289.64 291.57 285.95 286.39 382,940 -5.92(-2.03%)
Mar 21, 2018 294.68 295.50 290.36 292.31 423,196 -1.70(-0.58%)
Mar 20, 2018 288.87 295.83 288.55 294.01 538,444 +6.03(+2.09%)
Mar 19, 2018 291.27 294.57 285.03 287.98 467,766 -5.07(-1.73%)
Mar 16, 2018 295.13 297.61 289.27 293.05 570,767 -1.52(-0.52%)
Mar 15, 2018 297.01 297.98 293.95 294.57 359,069 -1.28(-0.43%)
Mar 14, 2018 294.00 296.02 291.13 295.85 333,507 +2.68(+0.91%)
Mar 13, 2018 295.73 299.20 290.12 293.17 329,263 -1.57(-0.53%)
Mar 12, 2018 295.65 304.28 290.53 294.74 320,082 +0.22(+0.07%)
Mar 09, 2018 292.62 297.45 291.08 294.52 491,489 +5.92(+2.05%)
Mar 08, 2018 286.99 290.52 286.10 288.60 370,211 +3.22(+1.13%)
Mar 07, 2018 288.84 285.38 467,753 +3.84(+1.36%)
Mar 06, 2018 280.67 285.48 276.76 281.54 541,699 +2.27(+0.81%)
Mar 05, 2018 274.52 281.38 273.18 279.27 436,755 +4.14(+1.50%)
Mar 02, 2018 263.13 276.21 260.00 275.13 458,854 +9.42(+3.55%)
Mar 01, 2018 268.00 269.93 258.10 265.71 570,935 -2.47(-0.92%)
Feb 28, 2018 272.63 274.40 267.98 268.18 208,097 -3.07(-1.13%)
Feb 27, 2018 273.60 273.60 269.39 271.25 214,937 -1.93(-0.71%)
Feb 26, 2018 270.52 274.00 269.15 273.18 339,631 +4.73(+1.76%)
Feb 23, 2018 265.01 268.57 261.24 268.45 367,297 +4.48(+1.70%)
Feb 22, 2018 269.64 271.10 261.32 263.97 640,131 -4.28(-1.60%)
Feb 21, 2018 271.99 274.00 267.78 268.25 515,635 -2.23(-0.82%)
Feb 20, 2018 267.90 273.27 264.45 270.48 475,470 +2.74(+1.02%)
Feb 16, 2018 267.74 267.74 267.74 0 +6.70(+2.57%)
Feb 15, 2018 259.08 262.61 255.47 261.04 536,236 +5.57(+2.18%)
Feb 14, 2018 237.27 256.13 236.66 255.47 1,013,871 +21.48(+9.18%)
Feb 13, 2018 230.04 236.14 225.50 233.99 313,818 +0.27(+0.12%)
Feb 12, 2018 232.15 235.49 228.99 233.72 371,412 +4.34(+1.89%)
Feb 09, 2018 230.21 231.73 219.13 229.38 556,968 -0.12(-0.05%)
Feb 08, 2018 240.00 240.39 229.23 229.50 495,294 -9.52(-3.98%)
Feb 07, 2018 232.11 240.14 232.11 239.02 518,816 +6.91(+2.98%)
Feb 06, 2018 232.46 242.37 227.20 232.11 916,395 -8.74(-3.63%)
Feb 05, 2018 245.00 245.00 236.51 240.85 872,759 -7.35(-2.96%)
Feb 02, 2018 251.10 255.42 246.61 248.20 426,663 -4.93(-1.95%)
Feb 01, 2018 238.00 253.88 238.00 253.13 949,702 +18.13(+7.71%)
Jan 31, 2018 236.10 237.31 233.49 235.00 332,675 -0.06(-0.03%)
Jan 30, 2018 233.56 237.61 219.61 235.06 488,141 -1.59(-0.67%)
Jan 29, 2018 239.00 239.92 235.87 236.65 306,116 -2.24(-0.94%)
Jan 26, 2018 237.30 239.10 233.50 238.89 199,120 +2.57(+1.09%)
Jan 25, 2018 234.00 237.40 232.93 236.32 264,776 +3.37(+1.45%)
Jan 24, 2018 231.25 233.50 228.78 232.95 331,392 +2.68(+1.16%)
Jan 23, 2018 228.71 231.39 227.45 230.27 231,505 +2.09(+0.92%)
Jan 22, 2018 229.23 229.43 226.83 228.18 245,014 -0.11(-0.05%)
Jan 19, 2018 227.33 229.05 226.09 228.29 179,201 +2.40(+1.06%)
Jan 18, 2018 224.76 228.08 224.00 225.89 332,510 +1.76(+0.79%)
Jan 17, 2018 219.11 225.24 217.58 224.13 535,188 +6.04(+2.77%)
Jan 16, 2018 216.69 219.11 216.00 218.09 558,672 +2.98(+1.39%)
Jan 12, 2018 215.11 215.11 215.11 0 +4.96(+2.36%)
Jan 11, 2018 209.61 210.24 207.50 210.15 215,975 +2.01(+0.97%)
Jan 10, 2018 209.57 209.76 206.54 208.14 166,431 -1.62(-0.77%)
Jan 09, 2018 209.11 210.15 206.82 209.76 234,945 +1.96(+0.94%)
Jan 08, 2018 208.24 211.34 204.67 207.80 387,478 +5.48(+2.71%)
Jan 05, 2018 200.78 202.96 200.78 202.32 277,387 +3.07(+1.54%)
Jan 04, 2018 198.00 200.14 197.27 199.25 300,923 +3.43(+1.75%)
Jan 03, 2018 193.29 196.48 192.53 195.82 208,882 +3.33(+1.73%)
Jan 02, 2018 188.13 193.35 188.05 192.49 233,763 +5.08(+2.71%)
Dec 29, 2017 187.41 187.41 187.41 0 -3.14(-1.65%)
Dec 28, 2017 190.50 190.83 189.62 190.55 127,741 +0.13(+0.07%)
Dec 27, 2017 189.96 191.62 188.55 190.42 237,082 +0.88(+0.46%)
Dec 26, 2017 191.31 191.46 189.29 189.54 128,040 -2.10(-1.10%)
Dec 22, 2017 190.92 191.80 190.06 191.64 148,693 +1.01(+0.53%)
Dec 21, 2017 194.95 195.65 190.05 190.63 198,355 -3.06(-1.58%)
Dec 20, 2017 193.82 194.87 192.31 193.69 141,592 -0.20(-0.10%)
Dec 19, 2017 190.91 193.99 190.71 193.89 229,829 +3.82(+2.01%)
Dec 18, 2017 190.01 191.38 189.05 190.07 233,646 +1.36(+0.72%)
Dec 15, 2017 189.42 191.22 188.14 188.71 391,522 +0.27(+0.14%)
Dec 14, 2017 193.53 194.74 188.18 188.44 292,909 -4.62(-2.39%)
Dec 13, 2017 193.02 193.86 191.74 193.06 177,320 +0.12(+0.06%)
Dec 12, 2017 194.06 195.13 192.44 192.94 191,913 -0.49(-0.25%)
Dec 11, 2017 191.36 193.84 191.08 193.43 258,837 +2.07(+1.08%)
Dec 08, 2017 188.01 191.40 187.95 191.36 273,136 +3.45(+1.84%)
Dec 07, 2017 187.54 190.53 187.54 187.91 355,093 +0.91(+0.49%)
Dec 06, 2017 187.71 189.26 186.72 187.00 258,716 -0.96(-0.51%)
Dec 05, 2017 189.20 193.03 187.34 187.96 379,090 -1.61(-0.85%)
Dec 04, 2017 196.52 196.52 189.45 189.57 532,433 -5.03(-2.58%)
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.