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

Henryschein Dental Company (NQ: HSIC )

72.76 +0.72 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2021 75.01 75.95 74.90 75.59 860,663 +0.41(+0.55%)
Aug 30, 2021 75.12 76.45 75.12 75.18 370,947 -0.05(-0.07%)
Aug 27, 2021 74.21 75.72 74.21 75.23 360,783 +1.10(+1.48%)
Aug 26, 2021 75.32 75.32 74.06 74.13 549,533 -1.37(-1.81%)
Aug 25, 2021 75.62 75.79 75.14 75.50 395,665 -0.09(-0.12%)
Aug 24, 2021 75.95 76.18 75.54 75.59 409,736 -0.15(-0.20%)
Aug 23, 2021 76.12 76.15 75.30 75.74 437,206 +0.11(+0.15%)
Aug 20, 2021 75.56 76.08 75.13 75.63 454,585 -0.13(-0.17%)
Aug 19, 2021 75.20 76.33 75.20 75.76 669,888 -0.02(-0.03%)
Aug 18, 2021 77.41 77.49 75.72 75.78 413,233 -1.68(-2.17%)
Aug 17, 2021 76.56 77.47 76.00 77.46 519,395 +0.74(+0.96%)
Aug 16, 2021 75.73 76.94 75.45 76.72 512,069 +1.04(+1.37%)
Aug 13, 2021 75.60 75.78 74.69 75.68 425,454 +0.08(+0.11%)
Aug 12, 2021 75.90 76.23 75.27 75.60 699,513 -0.30(-0.40%)
Aug 11, 2021 76.03 76.50 75.55 75.90 738,822 +0.37(+0.49%)
Aug 10, 2021 76.19 76.19 75.30 75.53 1,141,699 -0.68(-0.89%)
Aug 09, 2021 76.26 76.98 75.95 76.21 768,739 -0.82(-1.06%)
Aug 06, 2021 76.90 77.68 76.06 77.03 519,530 +0.30(+0.39%)
Aug 05, 2021 77.61 77.85 75.65 76.73 1,038,456 -0.57(-0.74%)
Aug 04, 2021 80.28 80.50 77.09 77.30 1,160,209 -3.07(-3.82%)
Aug 03, 2021 79.90 81.49 77.61 80.37 2,012,568 -0.86(-1.06%)
Aug 02, 2021 80.64 81.58 79.95 81.23 1,077,528 +1.08(+1.35%)
Jul 30, 2021 80.17 80.62 79.86 80.15 631,903 -0.07(-0.09%)
Jul 29, 2021 79.78 80.32 79.44 80.22 435,745 +0.78(+0.98%)
Jul 28, 2021 78.48 79.64 78.24 79.44 799,442 +0.77(+0.98%)
Jul 27, 2021 77.07 78.83 77.02 78.67 656,925 +1.30(+1.68%)
Jul 26, 2021 77.25 77.97 76.88 77.37 457,685 +0.01(+0.01%)
Jul 23, 2021 76.82 77.57 76.60 77.36 363,310 +0.92(+1.20%)
Jul 22, 2021 76.91 77.01 75.92 76.44 512,007 -0.70(-0.91%)
Jul 21, 2021 76.35 77.78 76.35 77.14 780,758 +1.37(+1.81%)
Jul 20, 2021 74.23 76.11 74.23 75.77 1,448,805 +1.97(+2.67%)
Jul 19, 2021 74.26 74.60 73.09 73.80 800,116 -1.32(-1.76%)
Jul 16, 2021 75.33 75.76 75.03 75.12 569,606 -0.22(-0.29%)
Jul 15, 2021 76.20 77.00 75.26 75.34 1,056,531 -1.44(-1.88%)
Jul 14, 2021 76.30 77.17 76.06 76.78 552,556 +0.39(+0.51%)
Jul 13, 2021 76.86 77.09 76.20 76.39 848,682 -0.63(-0.82%)
Jul 12, 2021 76.54 77.13 76.07 77.02 434,640 +0.21(+0.27%)
Jul 09, 2021 76.26 77.03 76.24 76.81 584,726 +1.03(+1.36%)
Jul 08, 2021 76.40 76.40 75.07 75.78 685,647 -0.89(-1.16%)
Jul 07, 2021 75.96 77.00 75.59 76.67 729,832 +0.63(+0.83%)
Jul 06, 2021 75.68 76.23 74.38 76.04 1,134,637 +0.07(+0.09%)
Jul 02, 2021 75.40 76.16 74.95 75.97 729,971 +0.46(+0.61%)
Jul 01, 2021 74.62 75.98 74.38 75.51 976,512 +1.32(+1.78%)
Jun 30, 2021 74.22 74.39 73.84 74.19 588,881 +0.19(+0.26%)
Jun 29, 2021 74.72 74.96 73.92 74.00 576,149 -0.33(-0.44%)
Jun 28, 2021 74.98 75.06 73.74 74.33 521,977 -0.68(-0.91%)
Jun 25, 2021 75.20 75.68 74.89 75.01 1,608,185 -0.13(-0.17%)
Jun 24, 2021 74.80 75.30 74.26 75.14 1,008,440 +0.67(+0.90%)
Jun 23, 2021 75.63 75.70 74.29 74.47 1,581,303 -1.95(-2.55%)
Jun 22, 2021 76.46 76.62 75.84 76.42 503,619 +0.03(+0.04%)
Jun 21, 2021 75.42 76.66 75.35 76.39 570,352 +1.37(+1.83%)
Jun 18, 2021 76.26 76.41 74.77 75.02 1,500,806 -1.67(-2.18%)
Jun 17, 2021 77.81 78.07 75.47 76.69 1,082,022 -0.73(-0.94%)
Jun 16, 2021 78.15 78.21 76.99 77.42 685,549 -0.98(-1.25%)
Jun 15, 2021 77.60 78.57 77.20 78.40 496,792 +0.97(+1.25%)
Jun 14, 2021 78.74 78.95 77.06 77.43 567,258 -1.47(-1.86%)
Jun 11, 2021 78.71 78.99 78.51 78.90 441,914 +0.32(+0.41%)
Jun 10, 2021 78.56 78.90 77.92 78.58 517,578 +0.98(+1.26%)
Jun 09, 2021 77.81 78.16 77.21 77.60 436,987 -0.10(-0.13%)
Jun 08, 2021 77.17 77.89 76.58 77.70 483,679 +0.40(+0.52%)
Jun 07, 2021 78.24 78.57 77.26 77.30 647,361 -0.60(-0.77%)
Jun 04, 2021 77.73 78.33 77.34 77.90 924,103 -0.06(-0.08%)
Jun 03, 2021 75.07 78.12 74.85 77.96 995,585 +2.54(+3.37%)
Jun 02, 2021 76.20 76.59 75.33 75.42 642,759 -0.65(-0.85%)
Jun 01, 2021 75.81 76.45 75.28 76.07 1,006,419 +0.03(+0.04%)
May 28, 2021 77.06 77.40 75.96 76.04 930,727 -0.35(-0.46%)
May 27, 2021 77.03 77.06 76.11 76.39 1,935,026 -0.46(-0.60%)
May 26, 2021 76.32 77.12 75.97 76.85 1,218,507 +0.59(+0.77%)
May 25, 2021 77.41 77.74 76.17 76.26 785,184 -1.33(-1.71%)
May 24, 2021 78.45 78.45 77.32 77.59 762,725 -0.72(-0.92%)
May 21, 2021 79.16 80.49 78.17 78.31 1,083,489 -1.10(-1.39%)
May 20, 2021 78.54 79.69 78.06 79.41 1,000,848 +0.65(+0.83%)
May 19, 2021 79.17 79.26 78.23 78.76 814,327 -0.59(-0.74%)
May 18, 2021 79.99 80.40 79.02 79.35 810,812 -1.15(-1.43%)
May 17, 2021 80.64 81.00 79.95 80.50 518,420 -0.16(-0.20%)
May 14, 2021 80.73 81.19 79.91 80.66 698,234 +0.58(+0.72%)
May 13, 2021 78.40 80.37 78.29 80.08 704,217 +1.45(+1.84%)
May 12, 2021 80.06 80.79 78.52 78.63 782,243 -1.76(-2.19%)
May 11, 2021 81.74 83.10 79.99 80.39 1,043,173 -2.58(-3.11%)
May 10, 2021 80.53 83.45 80.25 82.97 1,044,426 +2.36(+2.93%)
May 07, 2021 82.71 82.71 80.58 80.61 1,037,040 +0.69(+0.86%)
May 06, 2021 78.27 79.98 78.02 79.92 1,214,206 +1.01(+1.28%)
May 05, 2021 79.56 79.90 77.37 78.91 1,776,175 -0.96(-1.20%)
May 04, 2021 72.61 80.09 72.60 79.87 2,272,700 +5.86(+7.92%)
May 03, 2021 73.43 74.48 73.16 74.01 2,181,821 +1.51(+2.08%)
Apr 30, 2021 73.60 73.86 72.27 72.50 1,516,300 -0.57(-0.78%)
Apr 29, 2021 73.27 73.97 72.79 73.07 934,553 +0.35(+0.48%)
Apr 28, 2021 71.84 73.27 71.84 72.72 760,377 -0.42(-0.57%)
Apr 27, 2021 72.82 73.67 71.79 73.14 721,062 -0.24(-0.33%)
Apr 26, 2021 74.48 74.81 73.26 73.38 652,311 -0.84(-1.13%)
Apr 23, 2021 72.77 74.51 72.39 74.22 1,194,100 +1.49(+2.05%)
Apr 22, 2021 72.38 73.24 71.91 72.73 1,029,714 +0.43(+0.59%)
Apr 21, 2021 70.86 72.39 70.30 72.30 724,976 +1.78(+2.52%)
Apr 20, 2021 70.52 71.00 70.38 70.52 681,869 -0.12(-0.17%)
Apr 19, 2021 71.12 71.12 70.01 70.64 778,211 -0.53(-0.74%)
Apr 16, 2021 71.26 71.42 70.70 71.17 732,400 +0.27(+0.38%)
Apr 15, 2021 70.04 71.02 69.86 70.90 640,426 +0.90(+1.29%)
Apr 14, 2021 69.50 70.35 69.14 70.00 772,827 +0.40(+0.57%)
Apr 13, 2021 70.00 70.06 69.12 69.60 765,343 -0.40(-0.57%)
Apr 12, 2021 69.20 70.35 69.20 70.00 723,047 +0.61(+0.88%)
Apr 09, 2021 69.00 69.45 68.77 69.39 703,800 +0.72(+1.05%)
Apr 08, 2021 68.52 69.00 67.97 68.67 949,731 +0.01(+0.01%)
Apr 07, 2021 69.16 69.16 68.29 68.66 880,660 -0.34(-0.49%)
Apr 06, 2021 68.33 69.59 68.23 69.00 651,598 +0.02(+0.03%)
Apr 05, 2021 69.43 69.60 68.81 68.98 497,298 +0.31(+0.45%)
Apr 01, 2021 69.13 69.40 67.35 68.67 972,400 -0.57(-0.82%)
Mar 31, 2021 68.67 69.81 68.09 69.24 961,941 +0.27(+0.39%)
Mar 30, 2021 69.16 69.56 68.04 68.97 897,457 -0.77(-1.10%)
Mar 29, 2021 67.80 70.20 66.91 69.74 1,550,546 +1.76(+2.59%)
Mar 26, 2021 67.96 67.99 66.39 67.98 1,935,700 +1.17(+1.75%)
Mar 25, 2021 65.61 66.94 65.01 66.81 817,428 +1.15(+1.75%)
Mar 24, 2021 65.25 66.75 65.25 65.66 1,084,675 +0.59(+0.91%)
Mar 23, 2021 66.58 66.76 64.98 65.07 937,820 -1.23(-1.86%)
Mar 22, 2021 66.69 66.90 65.73 66.30 823,877 -0.51(-0.76%)
Mar 19, 2021 67.58 67.86 66.43 66.81 1,524,900 -0.88(-1.30%)
Mar 18, 2021 67.83 69.43 67.45 67.69 1,419,135 -0.09(-0.13%)
Mar 17, 2021 66.27 68.20 66.27 67.78 989,520 +0.75(+1.12%)
Mar 16, 2021 68.38 68.77 66.56 67.03 880,418 -1.19(-1.74%)
Mar 15, 2021 66.85 68.88 66.37 68.22 1,088,974 +1.03(+1.53%)
Mar 12, 2021 65.92 67.56 65.92 67.19 1,050,500 +1.31(+1.99%)
Mar 11, 2021 65.76 66.81 65.55 65.88 1,041,054 -0.03(-0.05%)
Mar 10, 2021 65.46 67.52 65.46 65.91 1,107,301 +0.73(+1.12%)
Mar 09, 2021 64.89 66.94 64.76 65.18 1,165,236 +0.39(+0.60%)
Mar 08, 2021 63.20 66.06 62.63 64.79 1,018,829 +2.22(+3.55%)
Mar 05, 2021 62.36 63.00 60.70 62.57 1,050,600 +1.07(+1.74%)
Mar 04, 2021 62.44 63.14 60.96 61.50 908,111 -1.21(-1.93%)
Mar 03, 2021 62.97 63.28 61.69 62.71 868,880 -0.21(-0.33%)
Mar 02, 2021 64.63 64.86 62.70 62.92 1,409,063 -1.63(-2.53%)
Mar 01, 2021 62.50 64.98 62.29 64.55 1,114,285 +2.70(+4.37%)
Feb 26, 2021 62.01 62.92 61.36 61.85 2,094,600 -0.04(-0.06%)
Feb 25, 2021 64.63 64.63 61.68 61.89 2,937,657 -3.12(-4.80%)
Feb 24, 2021 65.18 66.66 64.90 65.01 1,174,599 -0.61(-0.93%)
Feb 23, 2021 66.11 66.56 64.51 65.62 1,086,853 -0.35(-0.53%)
Feb 22, 2021 64.00 66.39 63.52 65.97 2,539,871 +2.22(+3.48%)
Feb 19, 2021 64.86 65.78 63.53 63.75 1,303,800 -0.83(-1.28%)
Feb 18, 2021 64.17 64.91 63.29 64.58 2,761,835 -0.30(-0.45%)
Feb 17, 2021 65.33 67.43 63.50 64.87 3,462,875 -5.71(-8.09%)
Feb 16, 2021 69.87 70.69 69.14 70.58 1,245,043 +1.12(+1.61%)
Feb 12, 2021 70.16 70.16 69.29 69.46 666,600 -0.16(-0.23%)
Feb 11, 2021 71.09 71.63 69.58 69.62 550,421 -1.12(-1.58%)
Feb 10, 2021 71.33 71.59 70.11 70.74 959,107 +0.13(+0.18%)
Feb 09, 2021 71.16 71.77 69.96 70.61 572,125 -0.17(-0.24%)
Feb 08, 2021 70.45 71.77 70.00 70.78 473,467 +0.65(+0.93%)
Feb 05, 2021 70.22 70.51 69.61 70.13 586,500 +0.30(+0.43%)
Feb 04, 2021 67.70 69.96 67.61 69.83 628,490 +2.04(+3.01%)
Feb 03, 2021 67.12 68.51 66.81 67.79 753,190 +0.36(+0.53%)
Feb 02, 2021 68.00 69.24 67.42 67.43 719,186 -0.03(-0.04%)
Feb 01, 2021 66.32 67.81 65.52 67.46 748,435 +1.61(+2.44%)
Jan 29, 2021 67.41 67.75 64.70 65.85 680,100 -1.90(-2.80%)
Jan 28, 2021 68.43 69.19 67.00 67.75 576,562 -0.42(-0.62%)
Jan 27, 2021 68.21 68.98 67.03 68.17 1,414,814 -0.94(-1.36%)
Jan 26, 2021 69.84 70.00 68.80 69.11 491,114 -0.20(-0.29%)
Jan 25, 2021 68.63 69.57 68.27 69.31 655,274 +0.18(+0.26%)
Jan 22, 2021 68.27 69.41 68.09 69.13 584,500 +0.69(+1.01%)
Jan 21, 2021 70.19 70.36 68.17 68.44 534,068 -1.74(-2.48%)
Jan 20, 2021 70.41 70.56 69.12 70.18 731,890 -0.25(-0.35%)
Jan 19, 2021 72.14 72.14 69.61 70.43 605,410 -1.03(-1.44%)
Jan 15, 2021 72.52 72.96 71.02 71.46 725,500 -1.57(-2.15%)
Jan 14, 2021 73.70 74.00 72.70 73.03 623,332 -0.85(-1.15%)
Jan 13, 2021 73.72 74.89 73.05 73.88 619,515 +0.09(+0.12%)
Jan 12, 2021 72.05 74.83 71.91 73.79 732,439 +1.41(+1.95%)
Jan 11, 2021 71.81 72.75 71.53 72.38 643,051 +0.28(+0.39%)
Jan 08, 2021 70.74 72.27 70.51 72.10 967,600 +2.09(+2.99%)
Jan 07, 2021 69.28 70.74 68.94 70.01 775,802 +0.45(+0.65%)
Jan 06, 2021 68.24 69.95 67.77 69.56 1,384,643 +1.78(+2.63%)
Jan 05, 2021 66.08 68.24 66.08 67.78 971,343 +1.29(+1.94%)
Jan 04, 2021 68.21 68.60 66.22 66.49 903,090 -0.37(-0.55%)
Dec 31, 2020 66.86 66.86 66.86 490,109 +1.02(+1.55%)
Dec 30, 2020 65.69 66.24 65.11 65.84 490,109 +0.12(+0.18%)
Dec 29, 2020 66.88 66.99 65.39 65.72 336,483 -0.50(-0.76%)
Dec 28, 2020 66.57 66.90 65.64 66.22 420,691 +0.39(+0.59%)
Dec 24, 2020 66.31 66.40 65.25 65.83 155,800 -0.61(-0.92%)
Dec 23, 2020 66.65 66.95 66.08 66.44 518,359 +0.34(+0.51%)
Dec 22, 2020 66.59 67.51 66.01 66.10 528,294 -0.36(-0.54%)
Dec 21, 2020 66.73 66.74 65.11 66.46 897,543 -1.32(-1.95%)
Dec 18, 2020 69.34 69.34 67.38 67.78 1,962,600 -1.11(-1.61%)
Dec 17, 2020 69.42 69.63 68.34 68.89 920,280 -0.26(-0.38%)
Dec 16, 2020 69.23 69.54 68.73 69.15 678,305 +0.21(+0.30%)
Dec 15, 2020 68.47 69.46 67.81 68.94 718,702 +0.87(+1.28%)
Dec 14, 2020 70.81 71.29 67.99 68.07 1,092,413 -1.88(-2.69%)
Dec 11, 2020 70.90 71.45 69.66 69.95 862,400 -1.36(-1.91%)
Dec 10, 2020 70.79 71.55 70.44 71.31 499,241 +0.16(+0.22%)
Dec 09, 2020 70.80 71.49 70.40 71.15 803,394 +0.70(+0.99%)
Dec 08, 2020 68.38 70.57 68.24 70.45 899,608 +1.72(+2.50%)
Dec 07, 2020 68.39 69.47 68.16 68.73 858,059 +0.31(+0.45%)
Dec 04, 2020 67.07 68.44 66.56 68.42 822,700 +1.95(+2.93%)
Dec 03, 2020 66.72 67.07 65.88 66.47 974,483 -0.02(-0.03%)
Dec 02, 2020 65.22 66.59 64.94 66.49 935,510 +1.58(+2.43%)
Dec 01, 2020 65.19 65.70 64.50 64.91 1,065,548 +0.60(+0.93%)
Nov 30, 2020 63.99 64.92 63.11 64.31 1,323,869 +0.63(+0.99%)
Nov 27, 2020 64.54 64.70 63.43 63.68 292,100 -0.45(-0.70%)
Nov 25, 2020 64.23 64.66 63.41 64.13 568,900 -0.44(-0.68%)
Nov 24, 2020 64.45 65.39 63.72 64.57 510,476 +0.86(+1.35%)
Nov 23, 2020 63.74 64.53 63.25 63.71 874,935 +0.13(+0.20%)
Nov 20, 2020 63.35 64.35 63.12 63.58 665,900 +0.08(+0.13%)
Nov 19, 2020 63.80 64.03 62.74 63.50 935,492 -0.74(-1.15%)
Nov 18, 2020 64.37 65.63 64.23 64.24 827,232 -0.37(-0.57%)
Nov 17, 2020 63.32 64.87 62.62 64.61 731,556 +0.16(+0.25%)
Nov 16, 2020 67.15 67.41 63.29 64.45 991,077 -1.20(-1.83%)
Nov 13, 2020 63.95 66.87 63.89 65.65 979,900 +2.29(+3.61%)
Nov 12, 2020 63.29 64.55 62.72 63.36 685,313 -0.22(-0.35%)
Nov 11, 2020 67.67 68.35 62.73 63.58 1,684,377 -4.50(-6.61%)
Nov 10, 2020 68.14 69.00 66.46 68.08 1,518,709 +0.08(+0.12%)
Nov 09, 2020 64.30 69.89 64.30 68.00 2,412,145 +6.33(+10.26%)
Nov 06, 2020 61.61 62.22 61.06 61.67 1,035,500 +0.10(+0.16%)
Nov 05, 2020 60.28 62.29 60.04 61.57 1,060,460 +1.63(+2.72%)
Nov 04, 2020 60.81 61.55 59.44 59.94 1,441,976 -0.47(-0.78%)
Nov 03, 2020 63.84 63.84 60.22 60.41 1,452,738 -1.81(-2.91%)
Nov 02, 2020 63.66 65.78 60.15 62.22 2,341,951 -1.36(-2.14%)
Oct 30, 2020 63.01 64.73 62.51 63.58 1,626,700 +0.68(+1.08%)
Oct 29, 2020 61.59 63.80 60.71 62.90 1,404,091 +0.92(+1.48%)
Oct 28, 2020 65.03 65.54 61.97 61.98 971,163 -3.63(-5.53%)
Oct 27, 2020 67.58 67.58 65.58 65.61 1,675,164 -1.26(-1.88%)
Oct 26, 2020 67.07 67.71 66.14 66.87 1,180,555 -0.92(-1.36%)
Oct 23, 2020 66.85 68.19 66.47 67.79 946,200 +1.16(+1.74%)
Oct 22, 2020 64.25 66.75 63.85 66.63 1,324,341 +3.01(+4.73%)
Oct 21, 2020 62.27 64.48 62.13 63.62 928,469 +1.11(+1.78%)
Oct 20, 2020 62.55 63.28 62.10 62.51 939,920 +0.64(+1.03%)
Oct 19, 2020 62.30 63.14 61.68 61.87 739,751 -0.47(-0.75%)
Oct 16, 2020 61.47 62.74 61.14 62.34 772,700 +0.98(+1.60%)
Oct 15, 2020 60.12 61.48 59.85 61.36 520,128 +0.49(+0.80%)
Oct 14, 2020 59.61 61.14 59.61 60.87 738,063 +1.21(+2.03%)
Oct 13, 2020 59.32 60.10 59.10 59.66 616,701 -0.23(-0.38%)
Oct 12, 2020 60.55 60.56 59.72 59.89 541,694 -0.57(-0.94%)
Oct 09, 2020 61.63 61.81 60.28 60.46 473,200 -0.63(-1.03%)
Oct 08, 2020 60.13 61.32 59.56 61.09 782,486 +1.63(+2.74%)
Oct 07, 2020 59.17 60.23 58.89 59.46 1,083,888 +0.62(+1.05%)
Oct 06, 2020 60.51 60.61 58.56 58.84 851,832 -1.67(-2.76%)
Oct 05, 2020 58.67 60.63 58.22 60.51 882,040 +2.54(+4.38%)
Oct 02, 2020 56.97 58.15 56.75 57.97 1,245,600 +0.05(+0.09%)
Oct 01, 2020 59.13 59.66 57.52 57.92 817,626 -0.86(-1.46%)
Sep 30, 2020 58.60 59.55 58.04 58.78 1,150,244 +0.21(+0.36%)
Sep 29, 2020 59.64 59.64 58.41 58.57 752,190 -1.08(-1.81%)
Sep 28, 2020 59.84 60.41 59.39 59.65 708,544 +0.86(+1.46%)
Sep 25, 2020 57.60 58.89 57.34 58.79 1,193,900 +0.51(+0.88%)
Sep 24, 2020 57.25 58.42 56.31 58.28 1,140,614 +1.10(+1.92%)
Sep 23, 2020 59.00 59.30 56.91 57.18 950,195 -1.85(-3.13%)
Sep 22, 2020 59.86 59.94 58.33 59.03 1,226,428 -0.77(-1.29%)
Sep 21, 2020 60.08 60.31 58.99 59.80 1,232,902 -1.17(-1.92%)
Sep 18, 2020 62.68 62.97 60.70 60.97 1,613,700 -1.88(-2.99%)
Sep 17, 2020 63.50 63.50 62.29 62.85 1,219,872 -1.30(-2.03%)
Sep 16, 2020 64.33 65.69 63.97 64.15 1,128,595 +0.40(+0.63%)
Sep 15, 2020 63.99 65.08 63.64 63.75 933,058 +0.02(+0.03%)
Sep 14, 2020 64.77 65.25 63.35 63.73 1,069,449 -0.64(-0.99%)
Sep 11, 2020 63.87 64.58 63.06 64.37 973,000 +0.62(+0.97%)
Sep 10, 2020 65.40 65.81 63.53 63.75 987,410 -1.02(-1.57%)
Sep 09, 2020 64.01 65.12 63.22 64.77 1,203,591 +1.03(+1.62%)
Sep 08, 2020 65.03 65.36 63.50 63.74 1,217,082 -1.90(-2.89%)
Sep 04, 2020 66.37 66.50 65.28 65.64 845,200 -0.34(-0.52%)
Sep 03, 2020 67.08 67.28 65.10 65.98 848,892 -0.91(-1.36%)
Sep 02, 2020 65.09 67.13 64.62 66.89 748,602 +1.73(+2.66%)
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.