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

Teleflex Inc (NY: TFX )

203.93 -0.77 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 338.68 340.46 328.44 331.80 285,383 -7.17(-2.11%)
Jul 30, 2019 339.70 342.09 336.74 338.97 244,586 -3.59(-1.05%)
Jul 29, 2019 340.26 344.49 338.87 342.56 335,508 +3.51(+1.04%)
Jul 26, 2019 338.30 339.42 335.96 339.05 189,427 +1.02(+0.30%)
Jul 25, 2019 335.26 339.39 333.25 338.03 197,824 +0.04(+0.01%)
Jul 24, 2019 333.34 338.22 331.09 337.99 117,781 +4.46(+1.34%)
Jul 23, 2019 331.42 334.21 328.84 333.53 124,620 +2.28(+0.69%)
Jul 22, 2019 329.02 333.20 328.17 331.25 142,824 +4.03(+1.23%)
Jul 19, 2019 333.66 334.25 327.09 327.22 190,143 -5.30(-1.59%)
Jul 18, 2019 326.33 332.96 324.89 332.52 173,157 +6.34(+1.94%)
Jul 17, 2019 323.63 326.81 323.63 326.18 195,758 +2.41(+0.74%)
Jul 16, 2019 328.76 328.76 322.89 323.77 212,360 -3.36(-1.03%)
Jul 15, 2019 327.11 327.73 324.46 327.13 157,468 +0.67(+0.21%)
Jul 12, 2019 328.46 329.05 323.25 326.46 214,922 -1.67(-0.51%)
Jul 11, 2019 325.28 328.23 323.35 328.13 164,369 +3.99(+1.23%)
Jul 10, 2019 328.33 329.94 324.10 324.14 207,843 -3.36(-1.03%)
Jul 09, 2019 324.36 327.62 322.47 327.50 184,396 +2.55(+0.78%)
Jul 08, 2019 324.18 325.52 321.93 324.95 156,731 -1.39(-0.43%)
Jul 05, 2019 322.86 326.34 322.86 326.34 107,615 +0.83(+0.25%)
Jul 03, 2019 324.87 325.90 322.36 325.51 143,759 +1.28(+0.39%)
Jul 02, 2019 328.02 328.41 321.63 324.23 156,519 -3.79(-1.16%)
Jul 01, 2019 326.17 328.28 319.35 328.02 412,246 +4.61(+1.43%)
Jun 28, 2019 320.28 323.65 318.44 323.41 1,191,035 +3.32(+1.04%)
Jun 27, 2019 321.43 321.58 317.56 320.09 203,695 +0.79(+0.25%)
Jun 26, 2019 328.84 329.04 319.02 319.30 337,171 -8.98(-2.73%)
Jun 25, 2019 324.41 329.18 323.59 328.27 248,220 +3.25(+1.00%)
Jun 24, 2019 326.11 327.87 322.60 325.02 229,030 -1.88(-0.58%)
Jun 21, 2019 327.00 327.96 322.36 326.91 281,580 -0.11(-0.03%)
Jun 20, 2019 327.15 330.06 321.92 327.01 191,986 +1.16(+0.36%)
Jun 19, 2019 322.84 326.75 321.20 325.85 214,197 +2.00(+0.62%)
Jun 18, 2019 320.21 324.14 317.87 323.85 312,321 +5.93(+1.86%)
Jun 17, 2019 312.82 318.96 312.82 317.92 266,745 +5.17(+1.65%)
Jun 14, 2019 313.50 315.08 311.37 312.76 350,388 -0.74(-0.24%)
Jun 13, 2019 311.50 314.16 307.61 313.50 321,399 +5.09(+1.65%)
Jun 12, 2019 303.03 309.73 302.23 308.41 197,294 +6.08(+2.01%)
Jun 11, 2019 307.38 307.38 298.14 302.33 133,456 -1.35(-0.44%)
Jun 10, 2019 298.89 305.08 298.78 303.68 184,948 +5.54(+1.86%)
Jun 07, 2019 296.06 298.95 295.26 298.14 144,169 +3.44(+1.17%)
Jun 06, 2019 291.53 297.01 288.27 294.71 199,072 +3.52(+1.21%)
Jun 05, 2019 288.19 291.25 284.38 291.19 203,251 +5.20(+1.82%)
Jun 04, 2019 285.63 286.13 277.83 286.00 247,495 +3.10(+1.09%)
Jun 03, 2019 281.48 286.42 280.80 282.90 383,890 +1.34(+0.48%)
May 31, 2019 282.74 283.72 278.31 281.56 335,439 -2.54(-0.89%)
May 30, 2019 282.82 289.08 282.60 284.10 174,911 +2.16(+0.77%)
May 29, 2019 282.50 284.83 279.56 281.94 202,316 -0.92(-0.32%)
May 28, 2019 288.90 292.17 282.57 282.86 138,235 -5.84(-2.02%)
May 24, 2019 285.96 290.88 285.96 288.70 235,811 +3.59(+1.26%)
May 23, 2019 289.33 289.37 282.44 285.11 174,465 -5.68(-1.95%)
May 22, 2019 287.08 291.20 286.29 290.79 99,432 +2.31(+0.80%)
May 21, 2019 286.20 291.56 285.41 288.48 172,693 +3.56(+1.25%)
May 20, 2019 288.19 288.19 283.38 284.91 249,384 -4.17(-1.44%)
May 17, 2019 291.65 293.00 288.31 289.08 294,687 -5.38(-1.83%)
May 16, 2019 289.57 298.66 288.15 294.46 338,970 +5.77(+2.00%)
May 15, 2019 288.49 289.92 286.24 288.69 203,248 -1.87(-0.64%)
May 14, 2019 287.50 293.11 287.10 290.56 173,975 +3.69(+1.29%)
May 13, 2019 290.41 291.62 286.40 286.87 260,120 -8.55(-2.89%)
May 10, 2019 291.95 296.05 286.99 295.41 268,785 +1.45(+0.49%)
May 09, 2019 287.00 294.60 285.11 293.96 233,466 +4.88(+1.69%)
May 08, 2019 286.60 289.65 285.15 289.08 258,601 +1.96(+0.68%)
May 07, 2019 290.11 292.24 284.47 287.12 421,698 -4.55(-1.56%)
May 06, 2019 289.10 293.70 287.64 291.67 344,237 -1.33(-0.45%)
May 03, 2019 291.76 293.36 287.48 293.00 409,738 +2.27(+0.78%)
May 02, 2019 280.46 291.67 279.12 290.73 494,831 +16.99(+6.21%)
May 01, 2019 278.93 278.93 272.46 273.74 330,546 -5.43(-1.95%)
Apr 30, 2019 273.74 279.73 273.39 279.17 279,994 +5.46(+2.00%)
Apr 29, 2019 275.44 276.41 272.12 273.71 258,572 -1.42(-0.52%)
Apr 26, 2019 274.25 275.78 272.89 275.13 250,743 +0.71(+0.26%)
Apr 25, 2019 270.35 275.31 269.71 274.42 234,915 +2.37(+0.87%)
Apr 24, 2019 271.18 273.13 268.26 272.05 352,225 -1.24(-0.45%)
Apr 23, 2019 268.56 273.85 268.18 273.29 335,592 +5.47(+2.04%)
Apr 22, 2019 269.30 273.32 267.00 267.81 296,129 -2.45(-0.91%)
Apr 18, 2019 270.87 273.03 264.91 270.26 392,106 -0.68(-0.25%)
Apr 17, 2019 287.39 287.39 270.14 270.94 399,477 -15.88(-5.54%)
Apr 16, 2019 296.85 297.73 285.73 286.83 258,243 -8.50(-2.88%)
Apr 15, 2019 298.68 299.83 294.85 295.32 209,066 -2.33(-0.78%)
Apr 12, 2019 299.98 302.39 296.14 297.65 250,538 -0.11(-0.04%)
Apr 11, 2019 298.48 298.48 294.27 297.76 137,518 +0.38(+0.13%)
Apr 10, 2019 295.34 299.55 294.60 297.38 165,316 +1.45(+0.49%)
Apr 09, 2019 294.61 296.64 294.28 295.93 105,128 +0.01(+0.00%)
Apr 08, 2019 295.27 296.65 291.24 295.92 110,841 +1.04(+0.35%)
Apr 05, 2019 294.99 298.12 294.14 294.87 150,281 +0.08(+0.03%)
Apr 04, 2019 296.01 296.01 293.02 294.80 127,164 -0.13(-0.04%)
Apr 03, 2019 296.79 297.36 292.51 294.92 258,748 -0.39(-0.13%)
Apr 02, 2019 295.35 296.07 293.00 295.31 126,377 +0.46(+0.16%)
Apr 01, 2019 296.17 298.08 291.53 294.86 275,497 +0.10(+0.03%)
Mar 29, 2019 294.66 295.05 291.73 294.76 241,004 +2.00(+0.68%)
Mar 28, 2019 294.29 294.41 290.74 292.76 182,618 +0.32(+0.11%)
Mar 27, 2019 298.33 298.33 291.17 292.44 195,389 -4.16(-1.40%)
Mar 26, 2019 294.94 296.76 293.05 296.59 288,748 +4.34(+1.49%)
Mar 25, 2019 294.85 294.85 288.87 292.25 306,519 -2.05(-0.70%)
Mar 22, 2019 297.28 297.77 294.05 294.30 155,304 -3.19(-1.07%)
Mar 21, 2019 293.11 298.43 290.90 297.49 223,685 +3.08(+1.05%)
Mar 20, 2019 294.04 297.20 291.78 294.41 288,629 +0.37(+0.13%)
Mar 19, 2019 294.88 296.25 293.46 294.04 222,548 +0.32(+0.11%)
Mar 18, 2019 295.00 297.35 289.52 293.71 308,314 -1.77(-0.60%)
Mar 15, 2019 291.51 295.53 291.51 295.48 671,348 +3.94(+1.35%)
Mar 14, 2019 289.38 291.97 286.83 291.54 233,382 +1.38(+0.48%)
Mar 13, 2019 289.43 294.53 287.86 290.15 322,453 +0.98(+0.34%)
Mar 12, 2019 284.89 289.78 283.50 289.18 235,360 +4.45(+1.56%)
Mar 11, 2019 281.35 284.87 281.02 284.73 222,818 +4.87(+1.74%)
Mar 08, 2019 278.80 280.07 274.97 279.86 321,271 -0.64(-0.23%)
Mar 07, 2019 281.11 282.18 277.74 280.50 236,849 +0.40(+0.14%)
Mar 06, 2019 286.34 286.34 278.97 280.11 212,416 -6.28(-2.19%)
Mar 05, 2019 285.38 287.30 283.26 286.39 220,153 +0.95(+0.33%)
Mar 04, 2019 288.62 290.30 284.16 285.44 371,749 -1.85(-0.65%)
Mar 01, 2019 284.05 287.43 283.56 287.30 247,257 +4.56(+1.61%)
Feb 28, 2019 283.04 283.37 280.80 282.74 182,048 -0.22(-0.08%)
Feb 27, 2019 280.62 283.11 279.05 282.96 120,760 +1.98(+0.70%)
Feb 26, 2019 282.76 282.86 280.20 280.99 171,080 -1.72(-0.61%)
Feb 25, 2019 280.35 282.97 274.90 282.71 301,134 +4.61(+1.66%)
Feb 22, 2019 270.08 279.29 270.08 278.10 314,976 +9.93(+3.70%)
Feb 21, 2019 263.99 272.91 262.96 268.17 621,209 -10.96(-3.93%)
Feb 20, 2019 274.77 279.88 273.71 279.13 253,426 +4.37(+1.59%)
Feb 19, 2019 278.26 280.15 273.39 274.77 462,373 -3.79(-1.36%)
Feb 15, 2019 276.33 278.96 274.09 278.56 263,352 +4.26(+1.55%)
Feb 14, 2019 273.45 276.06 270.22 274.30 193,569 -0.06(-0.02%)
Feb 13, 2019 271.95 274.57 269.75 274.36 208,620 +3.59(+1.32%)
Feb 12, 2019 270.59 271.12 268.26 270.77 355,545 +2.25(+0.84%)
Feb 11, 2019 268.14 270.74 266.78 268.52 219,576 +1.41(+0.53%)
Feb 08, 2019 262.38 267.12 262.32 267.11 252,781 +3.17(+1.20%)
Feb 07, 2019 263.96 264.37 261.18 263.94 325,287 -1.62(-0.61%)
Feb 06, 2019 266.35 266.70 263.71 265.56 286,396 -0.84(-0.31%)
Feb 05, 2019 265.90 269.91 265.06 266.40 240,784 +1.19(+0.45%)
Feb 04, 2019 263.60 265.71 261.81 265.21 306,539 +0.48(+0.18%)
Feb 01, 2019 267.31 269.68 263.44 264.73 251,960 -1.75(-0.66%)
Jan 31, 2019 265.97 268.92 264.61 266.49 327,680 +0.84(+0.32%)
Jan 30, 2019 262.29 266.44 259.50 265.65 335,818 +4.65(+1.78%)
Jan 29, 2019 262.25 262.25 259.08 261.00 232,159 +0.01(+0.00%)
Jan 28, 2019 259.20 262.67 259.15 260.99 356,173 -0.95(-0.36%)
Jan 25, 2019 260.35 262.87 257.99 261.94 315,695 +2.76(+1.06%)
Jan 24, 2019 254.06 259.29 252.54 259.18 277,548 +5.28(+2.08%)
Jan 23, 2019 250.76 255.03 249.99 253.90 360,065 +2.97(+1.18%)
Jan 22, 2019 250.91 253.21 248.98 250.93 363,645 -0.38(-0.15%)
Jan 18, 2019 250.54 252.81 248.72 251.31 663,206 +3.14(+1.26%)
Jan 17, 2019 241.77 248.36 240.20 248.17 12,570,802 +5.91(+2.44%)
Jan 16, 2019 245.52 247.00 241.30 242.26 1,346,163 -7.28(-2.92%)
Jan 15, 2019 243.25 250.90 242.38 249.54 173,812 +6.01(+2.47%)
Jan 14, 2019 246.63 248.48 243.23 243.53 269,242 -5.89(-2.36%)
Jan 11, 2019 255.58 256.19 248.39 249.43 203,108 -6.46(-2.52%)
Jan 10, 2019 251.29 255.98 248.96 255.89 150,879 +2.92(+1.16%)
Jan 09, 2019 248.22 254.69 247.24 252.96 209,448 +6.61(+2.68%)
Jan 08, 2019 246.06 247.49 242.31 246.36 227,940 +2.59(+1.06%)
Jan 07, 2019 244.07 246.97 242.17 243.76 206,365 -0.94(-0.38%)
Jan 04, 2019 242.97 247.00 242.94 244.70 415,658 +4.81(+2.01%)
Jan 03, 2019 244.58 244.86 238.49 239.89 296,317 -6.02(-2.45%)
Jan 02, 2019 250.71 250.71 243.11 245.91 359,686 -5.94(-2.36%)
Dec 31, 2018 248.53 251.85 248.20 251.85 294,039 +3.88(+1.56%)
Dec 28, 2018 243.75 248.60 241.26 247.97 492,734 +5.41(+2.23%)
Dec 27, 2018 230.84 242.79 228.81 242.57 559,719 +9.59(+4.11%)
Dec 26, 2018 224.30 232.98 220.97 232.98 230,237 +9.33(+4.17%)
Dec 24, 2018 230.16 230.22 220.22 223.65 205,468 -8.41(-3.62%)
Dec 21, 2018 232.45 234.82 230.17 232.06 527,629 -0.49(-0.21%)
Dec 20, 2018 238.28 241.24 229.40 232.55 324,922 -6.30(-2.64%)
Dec 19, 2018 239.62 246.45 235.94 238.85 272,544 -0.77(-0.32%)
Dec 18, 2018 241.01 242.36 238.57 239.62 194,352 +0.18(+0.07%)
Dec 17, 2018 239.38 242.56 234.77 239.45 266,156 -1.64(-0.68%)
Dec 14, 2018 247.81 249.19 238.30 241.09 369,371 -8.77(-3.51%)
Dec 13, 2018 253.92 254.36 247.85 249.85 181,860 -2.04(-0.81%)
Dec 12, 2018 252.18 257.04 247.82 251.89 226,078 +3.09(+1.24%)
Dec 11, 2018 252.78 254.42 245.99 248.80 208,395 -1.77(-0.71%)
Dec 10, 2018 250.24 254.44 243.44 250.58 311,266 +0.52(+0.21%)
Dec 07, 2018 258.93 260.90 249.27 250.06 269,921 -11.12(-4.26%)
Dec 06, 2018 254.92 261.20 251.19 261.18 227,812 +1.82(+0.70%)
Dec 04, 2018 269.11 269.11 257.49 259.36 322,058 -9.21(-3.43%)
Dec 03, 2018 270.68 272.14 266.42 268.56 240,085 +0.20(+0.08%)
Nov 30, 2018 265.44 269.40 263.62 268.36 367,729 +3.81(+1.44%)
Nov 29, 2018 259.27 266.37 259.27 264.55 248,966 +4.12(+1.58%)
Nov 28, 2018 253.43 260.54 253.18 260.43 244,681 +8.61(+3.42%)
Nov 27, 2018 250.58 252.35 247.27 251.81 164,024 +0.40(+0.16%)
Nov 26, 2018 248.62 251.41 247.57 251.41 272,465 +5.23(+2.13%)
Nov 23, 2018 246.03 249.62 242.90 246.18 92,265 -1.78(-0.72%)
Nov 21, 2018 247.96 247.96 247.96 0 +0.96(+0.39%)
Nov 20, 2018 244.81 250.04 241.68 247.00 239,003 +0.42(+0.17%)
Nov 19, 2018 254.94 255.99 245.54 246.58 243,546 -8.87(-3.47%)
Nov 16, 2018 251.82 259.51 249.21 255.45 261,197 +1.47(+0.58%)
Nov 15, 2018 248.09 254.15 244.79 253.98 222,771 +4.62(+1.85%)
Nov 14, 2018 253.73 255.63 248.84 249.36 212,237 -2.09(-0.83%)
Nov 13, 2018 253.26 255.63 250.88 251.44 225,051 -0.83(-0.33%)
Nov 12, 2018 256.96 257.90 250.90 252.27 306,512 -6.45(-2.49%)
Nov 09, 2018 257.11 259.84 255.13 258.72 292,885 +1.33(+0.52%)
Nov 08, 2018 255.47 259.13 254.60 257.39 239,422 +1.17(+0.46%)
Nov 07, 2018 251.54 257.43 248.70 256.22 378,417 +5.75(+2.30%)
Nov 06, 2018 250.23 251.40 243.79 250.47 196,095 -0.74(-0.29%)
Nov 05, 2018 249.65 251.81 246.21 251.21 375,965 +1.97(+0.79%)
Nov 02, 2018 258.63 260.39 248.65 249.23 613,415 -7.16(-2.79%)
Nov 01, 2018 241.32 261.92 241.32 256.40 1,005,286 +22.14(+9.45%)
Oct 31, 2018 238.40 241.18 233.27 234.26 471,940 -1.80(-0.76%)
Oct 30, 2018 231.50 236.56 230.52 236.06 400,079 +5.20(+2.25%)
Oct 29, 2018 232.42 233.14 228.36 230.86 588,568 +1.64(+0.72%)
Oct 26, 2018 230.79 231.12 225.86 229.22 272,640 -4.24(-1.82%)
Oct 25, 2018 229.39 235.46 228.52 233.46 277,885 +5.28(+2.32%)
Oct 24, 2018 232.46 235.52 227.89 228.18 251,388 -5.15(-2.21%)
Oct 23, 2018 230.43 235.81 225.57 233.32 308,428 -0.68(-0.29%)
Oct 22, 2018 236.72 237.72 231.69 234.00 245,026 -2.83(-1.20%)
Oct 19, 2018 238.77 242.17 235.07 236.84 250,956 -1.78(-0.75%)
Oct 18, 2018 241.87 242.29 237.25 238.62 375,175 -3.55(-1.47%)
Oct 17, 2018 242.96 243.34 239.30 242.17 387,332 -0.80(-0.33%)
Oct 16, 2018 243.09 244.20 242.00 242.97 342,047 +0.55(+0.22%)
Oct 15, 2018 241.59 245.82 238.43 242.42 262,823 +0.86(+0.35%)
Oct 12, 2018 242.67 243.44 237.17 241.57 341,288 +3.60(+1.51%)
Oct 11, 2018 240.67 245.24 237.59 237.97 365,244 -3.36(-1.39%)
Oct 10, 2018 243.12 243.41 238.58 241.32 523,528 -1.73(-0.71%)
Oct 09, 2018 243.36 245.42 241.18 243.06 186,064 -0.75(-0.31%)
Oct 08, 2018 246.24 246.72 240.15 243.80 267,361 -2.98(-1.21%)
Oct 05, 2018 247.03 249.27 242.88 246.78 233,897 -0.44(-0.18%)
Oct 04, 2018 253.16 253.16 245.65 247.22 304,018 -6.46(-2.55%)
Oct 03, 2018 258.16 258.63 253.46 253.68 263,688 -3.89(-1.51%)
Oct 02, 2018 256.97 258.52 254.27 257.57 266,283 -0.78(-0.30%)
Oct 01, 2018 260.26 261.48 257.10 258.35 173,292 -0.57(-0.22%)
Sep 28, 2018 258.85 261.56 257.50 258.93 329,367 +0.81(+0.31%)
Sep 27, 2018 261.82 262.18 257.56 258.12 199,009 -3.64(-1.39%)
Sep 26, 2018 263.91 263.91 260.92 261.76 322,101 -1.52(-0.58%)
Sep 25, 2018 261.88 264.27 260.97 263.27 477,954 +1.55(+0.59%)
Sep 24, 2018 261.83 263.34 259.21 261.73 328,540 -0.76(-0.29%)
Sep 21, 2018 262.73 263.57 260.12 262.49 526,988 -0.27(-0.10%)
Sep 20, 2018 263.70 265.65 262.00 262.76 494,047 -0.55(-0.21%)
Sep 19, 2018 262.21 263.39 260.47 263.31 501,899 +1.61(+0.61%)
Sep 18, 2018 258.67 263.89 253.00 261.70 375,728 +1.75(+0.67%)
Sep 17, 2018 262.73 262.73 258.62 259.95 532,149 -3.20(-1.22%)
Sep 14, 2018 259.83 263.67 259.64 263.15 468,206 +3.03(+1.16%)
Sep 13, 2018 256.06 261.25 255.56 260.12 463,467 +4.64(+1.82%)
Sep 12, 2018 247.70 257.50 247.03 255.48 517,111 +7.29(+2.94%)
Sep 11, 2018 245.22 249.47 243.56 248.19 309,077 +2.22(+0.90%)
Sep 10, 2018 246.61 250.29 242.80 245.97 496,573 +4.50(+1.87%)
Sep 07, 2018 240.22 242.49 238.40 241.47 363,486 +0.15(+0.06%)
Sep 06, 2018 235.70 241.78 235.48 241.32 315,546 +5.33(+2.26%)
Sep 05, 2018 239.86 239.99 235.44 235.99 513,837 -4.36(-1.81%)
Sep 04, 2018 240.33 242.13 238.67 240.35 332,296 -0.42(-0.17%)
Aug 31, 2018 240.77 240.77 240.77 0 -1.34(-0.55%)
Aug 30, 2018 241.16 243.08 239.25 242.11 237,134 +0.30(+0.12%)
Aug 29, 2018 240.83 242.67 239.03 241.81 225,234 +1.05(+0.44%)
Aug 28, 2018 242.94 243.70 240.41 240.76 217,339 -0.71(-0.29%)
Aug 27, 2018 241.17 242.75 239.76 241.47 262,360 +0.51(+0.21%)
Aug 24, 2018 240.54 242.51 239.47 240.96 250,134 +1.24(+0.52%)
Aug 23, 2018 239.88 241.40 238.72 239.73 206,422 -1.20(-0.50%)
Aug 22, 2018 235.37 241.67 235.07 240.92 401,398 +3.90(+1.65%)
Aug 21, 2018 235.72 237.37 234.95 237.02 314,942 +2.56(+1.09%)
Aug 20, 2018 232.88 236.42 232.43 234.46 355,735 +2.72(+1.18%)
Aug 17, 2018 230.62 232.70 230.09 231.74 262,261 +1.15(+0.50%)
Aug 16, 2018 228.88 232.27 228.45 230.59 345,569 +1.92(+0.84%)
Aug 15, 2018 223.98 230.38 223.98 228.67 571,889 +3.86(+1.72%)
Aug 14, 2018 225.31 226.25 223.79 224.81 155,483 -0.31(-0.14%)
Aug 13, 2018 222.87 227.32 221.45 225.12 319,852 +3.46(+1.56%)
Aug 10, 2018 224.16 225.54 221.07 221.66 212,937 -3.82(-1.69%)
Aug 09, 2018 227.18 228.34 224.47 225.48 235,421 -0.54(-0.24%)
Aug 08, 2018 230.47 234.47 225.52 226.03 319,931 -4.41(-1.91%)
Aug 07, 2018 234.61 234.61 229.73 230.44 432,175 -4.31(-1.84%)
Aug 06, 2018 238.16 240.37 233.03 234.75 464,733 -4.14(-1.73%)
Aug 03, 2018 241.09 244.61 238.46 238.89 562,961 -3.07(-1.27%)
Aug 02, 2018 245.83 250.17 236.65 241.96 1,493,443 -21.17(-8.05%)
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.