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

Stericycle (NQ: SRCL )

46.53 -0.22 (-0.47%)
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 (%)
Nov 29, 2019 63.67 63.80 62.76 62.82 272,800 -0.94(-1.47%)
Nov 27, 2019 62.84 64.02 62.58 63.76 499,400 +0.88(+1.40%)
Nov 26, 2019 63.43 63.53 62.51 62.88 742,940 -0.68(-1.07%)
Nov 25, 2019 64.39 64.89 63.46 63.56 734,415 -0.53(-0.83%)
Nov 22, 2019 62.97 64.14 62.50 64.09 1,250,500 +1.62(+2.59%)
Nov 21, 2019 61.95 62.83 61.30 62.47 652,030 +0.73(+1.18%)
Nov 20, 2019 61.11 62.00 60.60 61.74 634,720 +0.40(+0.65%)
Nov 19, 2019 61.31 61.70 60.93 61.34 489,412 +0.04(+0.07%)
Nov 18, 2019 61.35 62.01 61.12 61.30 474,761 -0.29(-0.47%)
Nov 15, 2019 61.42 61.74 60.71 61.59 568,300 +0.37(+0.60%)
Nov 14, 2019 61.34 61.61 61.00 61.22 522,828 -0.19(-0.31%)
Nov 13, 2019 61.20 61.55 61.01 61.41 566,346 -0.19(-0.31%)
Nov 12, 2019 61.66 62.29 61.35 61.60 546,928 -0.21(-0.34%)
Nov 11, 2019 61.99 62.50 61.30 61.81 630,321 -0.58(-0.93%)
Nov 08, 2019 62.19 62.45 61.61 62.39 927,200 +0.00(+0.00%)
Nov 07, 2019 62.82 63.02 61.92 62.39 2,556,121 +0.22(+0.35%)
Nov 06, 2019 61.22 62.79 61.22 62.17 1,481,185 +0.89(+1.45%)
Nov 05, 2019 60.30 61.69 59.60 61.28 1,046,813 +0.98(+1.63%)
Nov 04, 2019 58.84 60.41 57.63 60.30 1,106,065 +1.66(+2.83%)
Nov 01, 2019 57.97 58.95 57.35 58.64 995,200 +1.04(+1.81%)
Oct 31, 2019 55.47 59.74 54.59 57.60 2,042,991 +4.11(+7.68%)
Oct 30, 2019 53.38 54.26 53.18 53.49 1,586,517 +0.05(+0.09%)
Oct 29, 2019 53.84 54.10 52.91 53.44 772,700 -0.73(-1.35%)
Oct 28, 2019 53.91 54.74 53.91 54.17 913,861 +0.41(+0.76%)
Oct 25, 2019 53.14 53.81 52.93 53.76 589,400 +0.67(+1.26%)
Oct 24, 2019 53.74 53.78 52.92 53.09 780,162 -0.56(-1.04%)
Oct 23, 2019 53.72 53.95 53.43 53.65 643,711 -0.12(-0.22%)
Oct 22, 2019 54.08 54.42 53.64 53.77 1,083,110 -0.19(-0.35%)
Oct 21, 2019 54.27 54.59 53.73 53.96 391,483 -0.17(-0.32%)
Oct 18, 2019 53.27 54.37 53.00 54.13 667,200 +0.88(+1.66%)
Oct 17, 2019 52.26 53.45 52.12 53.25 678,036 +1.31(+2.52%)
Oct 16, 2019 51.05 52.45 50.74 51.94 438,782 +0.96(+1.88%)
Oct 15, 2019 50.90 51.65 50.42 50.98 459,540 +0.19(+0.37%)
Oct 14, 2019 50.77 50.99 50.09 50.79 372,315 -0.20(-0.39%)
Oct 11, 2019 50.20 51.50 50.10 50.99 493,400 +1.49(+3.01%)
Oct 10, 2019 48.96 49.61 48.62 49.50 539,403 +0.31(+0.63%)
Oct 09, 2019 48.66 49.29 48.58 49.19 621,142 +0.72(+1.49%)
Oct 08, 2019 48.53 48.89 47.71 48.47 752,403 -0.54(-1.10%)
Oct 07, 2019 49.53 49.77 48.92 49.01 476,069 -0.78(-1.57%)
Oct 04, 2019 49.42 49.81 48.55 49.79 422,800 +0.42(+0.85%)
Oct 03, 2019 49.58 50.21 49.00 49.37 652,263 -0.36(-0.72%)
Oct 02, 2019 48.81 50.02 47.07 49.73 1,995,983 +0.17(+0.34%)
Oct 01, 2019 51.17 51.49 49.47 49.56 728,110 -1.37(-2.69%)
Sep 30, 2019 49.34 51.22 49.22 50.93 707,682 +1.81(+3.68%)
Sep 27, 2019 48.76 49.57 48.69 49.12 1,133,100 +0.59(+1.22%)
Sep 26, 2019 48.49 48.82 47.53 48.53 583,053 -0.14(-0.29%)
Sep 25, 2019 48.80 49.42 48.48 48.67 620,982 -0.32(-0.65%)
Sep 24, 2019 49.93 50.48 48.39 48.99 648,567 -1.08(-2.16%)
Sep 23, 2019 49.98 50.39 49.64 50.07 560,251 -0.26(-0.52%)
Sep 20, 2019 49.85 50.73 49.72 50.33 1,248,200 +0.46(+0.92%)
Sep 19, 2019 50.65 51.23 49.75 49.87 664,571 -0.75(-1.48%)
Sep 18, 2019 50.58 50.94 50.07 50.62 697,504 +0.00(+0.00%)
Sep 17, 2019 51.81 52.08 50.12 50.62 668,478 -1.52(-2.92%)
Sep 16, 2019 50.93 52.34 50.54 52.14 818,124 +1.15(+2.26%)
Sep 13, 2019 52.95 53.09 50.71 50.99 1,099,400 -1.52(-2.89%)
Sep 12, 2019 51.09 53.03 50.72 52.51 1,627,078 +1.39(+2.72%)
Sep 11, 2019 49.06 51.26 48.26 51.12 1,386,948 +2.35(+4.82%)
Sep 10, 2019 47.20 48.79 46.71 48.77 877,714 +1.43(+3.02%)
Sep 09, 2019 46.08 47.67 45.95 47.34 1,080,007 +1.36(+2.96%)
Sep 06, 2019 46.45 47.05 45.68 45.98 869,500 -0.41(-0.88%)
Sep 05, 2019 47.21 47.21 46.27 46.39 694,518 -0.29(-0.62%)
Sep 04, 2019 45.17 46.72 45.07 46.68 571,348 +2.17(+4.88%)
Sep 03, 2019 44.52 45.07 44.36 44.51 789,938 -0.38(-0.85%)
Aug 30, 2019 45.38 45.75 44.44 44.89 761,600 -0.06(-0.13%)
Aug 29, 2019 45.62 46.08 44.67 44.95 917,276 -0.21(-0.47%)
Aug 28, 2019 43.95 45.20 43.48 45.16 959,271 +1.09(+2.47%)
Aug 27, 2019 43.79 44.18 42.78 44.07 1,841,621 +0.53(+1.22%)
Aug 26, 2019 43.19 43.93 42.84 43.54 902,270 +0.70(+1.63%)
Aug 23, 2019 44.33 45.00 42.78 42.84 1,519,400 -1.69(-3.80%)
Aug 22, 2019 44.99 45.27 44.47 44.53 449,303 -0.29(-0.65%)
Aug 21, 2019 45.00 45.74 44.53 44.82 468,044 +0.19(+0.43%)
Aug 20, 2019 45.80 45.89 44.61 44.63 760,817 -1.21(-2.64%)
Aug 19, 2019 45.55 46.21 45.28 45.84 1,101,733 +0.85(+1.89%)
Aug 16, 2019 43.93 45.37 43.61 44.99 784,400 +1.28(+2.93%)
Aug 15, 2019 43.52 43.87 43.20 43.71 935,379 +0.37(+0.85%)
Aug 14, 2019 42.88 43.87 42.70 43.34 1,235,113 -0.36(-0.82%)
Aug 13, 2019 43.41 45.49 43.10 43.70 1,461,602 +0.34(+0.78%)
Aug 12, 2019 44.64 44.64 42.54 43.36 1,292,312 -1.41(-3.15%)
Aug 09, 2019 45.13 45.35 43.88 44.77 781,500 -0.59(-1.30%)
Aug 08, 2019 44.33 45.44 43.99 45.36 982,805 +1.33(+3.02%)
Aug 07, 2019 42.82 44.17 42.62 44.03 625,061 +0.49(+1.13%)
Aug 06, 2019 43.95 44.29 42.50 43.54 1,289,158 -0.32(-0.73%)
Aug 05, 2019 44.62 45.00 42.80 43.86 1,721,254 -1.57(-3.46%)
Aug 02, 2019 44.75 46.11 44.26 45.43 2,124,300 +0.92(+2.07%)
Aug 01, 2019 40.19 47.82 40.06 44.51 4,283,076 -1.45(-3.15%)
Jul 31, 2019 46.67 47.29 45.46 45.96 1,448,578 -0.70(-1.50%)
Jul 30, 2019 45.43 47.05 45.33 46.66 959,035 +0.96(+2.10%)
Jul 29, 2019 46.81 46.95 45.45 45.70 964,926 -1.23(-2.62%)
Jul 26, 2019 46.09 47.00 45.75 46.93 539,600 +0.99(+2.15%)
Jul 25, 2019 47.18 47.39 45.81 45.94 708,970 -1.30(-2.75%)
Jul 24, 2019 46.46 47.42 46.28 47.24 470,842 +0.64(+1.37%)
Jul 23, 2019 46.02 46.64 45.79 46.60 484,750 +0.90(+1.97%)
Jul 22, 2019 45.50 45.81 45.27 45.70 1,397,146 +0.09(+0.20%)
Jul 19, 2019 44.32 45.94 44.12 45.61 710,700 +1.24(+2.79%)
Jul 18, 2019 43.97 44.95 43.65 44.37 964,841 +0.37(+0.84%)
Jul 17, 2019 45.65 45.66 43.22 44.00 1,476,314 -1.95(-4.24%)
Jul 16, 2019 46.16 46.68 45.72 45.95 447,919 -0.16(-0.35%)
Jul 15, 2019 45.82 46.19 45.30 46.11 573,334 +0.23(+0.50%)
Jul 12, 2019 45.81 46.35 45.77 45.88 428,700 +0.31(+0.68%)
Jul 11, 2019 46.02 46.15 44.80 45.57 563,305 -0.58(-1.26%)
Jul 10, 2019 46.50 46.59 45.97 46.15 569,618 -0.08(-0.17%)
Jul 09, 2019 46.80 47.09 45.88 46.23 807,842 -0.87(-1.85%)
Jul 08, 2019 47.95 48.00 46.88 47.10 500,664 -0.94(-1.96%)
Jul 05, 2019 47.75 48.06 47.13 48.04 327,900 +0.00(+0.00%)
Jul 03, 2019 47.07 48.42 46.90 48.04 296,200 +1.19(+2.54%)
Jul 02, 2019 46.96 47.39 46.58 46.85 552,857 -0.11(-0.23%)
Jul 01, 2019 48.16 48.88 46.24 46.96 1,775,768 -0.79(-1.65%)
Jun 28, 2019 47.96 48.49 47.65 47.75 1,192,600 -0.01(-0.02%)
Jun 27, 2019 47.08 47.91 46.90 47.76 574,013 +0.97(+2.07%)
Jun 26, 2019 46.86 46.92 45.90 46.79 831,809 -0.10(-0.21%)
Jun 25, 2019 46.97 47.41 46.61 46.89 602,749 +0.15(+0.32%)
Jun 24, 2019 46.81 47.02 46.42 46.74 601,130 +0.00(+0.00%)
Jun 21, 2019 47.00 47.36 46.55 46.74 740,900 -0.25(-0.53%)
Jun 20, 2019 46.09 47.35 45.77 46.99 960,281 +1.30(+2.85%)
Jun 19, 2019 45.40 45.87 44.67 45.69 1,047,894 +0.19(+0.42%)
Jun 18, 2019 46.11 46.58 45.45 45.50 709,269 -0.41(-0.89%)
Jun 17, 2019 45.38 46.26 45.03 45.91 628,407 +0.67(+1.48%)
Jun 14, 2019 45.71 45.71 44.56 45.24 501,400 -0.43(-0.94%)
Jun 13, 2019 44.99 45.74 44.95 45.67 511,726 +0.78(+1.74%)
Jun 12, 2019 45.05 45.12 44.49 44.89 522,567 -0.09(-0.20%)
Jun 11, 2019 44.74 45.26 44.03 44.98 978,915 +0.53(+1.19%)
Jun 10, 2019 45.33 47.00 44.24 44.45 747,131 -0.92(-2.03%)
Jun 07, 2019 46.49 46.85 45.30 45.37 710,000 -0.88(-1.90%)
Jun 06, 2019 46.78 46.78 45.33 46.25 781,677 -0.46(-0.98%)
Jun 05, 2019 47.61 47.61 46.34 46.71 541,368 -0.76(-1.60%)
Jun 04, 2019 47.28 47.99 46.87 47.47 716,408 +0.74(+1.58%)
Jun 03, 2019 46.27 46.86 45.78 46.73 774,528 +0.35(+0.75%)
May 31, 2019 44.88 46.46 44.45 46.38 1,012,000 +1.01(+2.23%)
May 30, 2019 45.67 45.87 44.90 45.37 836,222 -0.26(-0.57%)
May 29, 2019 45.73 46.04 45.39 45.63 687,893 -0.38(-0.83%)
May 28, 2019 46.64 46.87 46.01 46.01 1,024,656 -0.62(-1.33%)
May 24, 2019 46.97 49.81 46.45 46.63 541,300 -0.10(-0.21%)
May 23, 2019 47.75 48.06 46.53 46.73 528,234 -1.27(-2.65%)
May 22, 2019 48.48 48.59 47.97 48.00 349,292 -0.91(-1.86%)
May 21, 2019 48.35 49.46 48.30 48.91 590,206 +0.86(+1.79%)
May 20, 2019 48.21 48.31 47.76 48.05 538,638 -0.29(-0.60%)
May 17, 2019 48.47 49.26 48.11 48.34 454,700 -0.45(-0.92%)
May 16, 2019 48.99 49.69 48.69 48.79 592,429 +0.00(+0.00%)
May 15, 2019 49.08 49.42 48.53 48.79 639,874 -0.58(-1.17%)
May 14, 2019 48.99 49.89 48.91 49.37 753,830 +0.44(+0.90%)
May 13, 2019 49.19 49.53 48.65 48.93 889,346 -1.25(-2.49%)
May 10, 2019 48.84 50.19 48.43 50.18 934,900 +1.39(+2.85%)
May 09, 2019 48.58 49.38 47.77 48.79 1,015,072 -0.44(-0.89%)
May 08, 2019 49.60 50.58 49.15 49.23 1,164,123 -0.39(-0.79%)
May 07, 2019 51.38 51.75 49.35 49.62 1,605,394 -2.18(-4.21%)
May 06, 2019 51.56 53.00 51.18 51.80 1,971,294 -0.21(-0.40%)
May 03, 2019 48.50 52.37 47.51 52.01 9,453,000 -5.24(-9.15%)
May 02, 2019 56.56 57.54 56.12 57.25 952,404 +0.30(+0.53%)
May 01, 2019 58.34 58.56 56.94 56.95 1,179,567 -1.44(-2.47%)
Apr 30, 2019 58.11 58.73 57.75 58.39 1,063,666 +0.22(+0.38%)
Apr 29, 2019 57.88 58.48 57.44 58.17 598,739 +0.34(+0.59%)
Apr 26, 2019 56.97 57.94 56.51 57.83 578,200 +1.06(+1.87%)
Apr 25, 2019 57.69 57.97 56.21 56.77 757,606 -0.98(-1.70%)
Apr 24, 2019 56.95 58.04 56.63 57.75 1,138,183 +0.59(+1.03%)
Apr 23, 2019 56.42 57.70 56.24 57.16 607,052 +0.96(+1.71%)
Apr 22, 2019 55.89 56.86 55.44 56.20 765,902 +0.16(+0.29%)
Apr 18, 2019 55.75 56.22 53.93 56.04 2,452,000 -1.08(-1.89%)
Apr 17, 2019 56.99 57.50 56.20 57.12 806,737 +0.43(+0.76%)
Apr 16, 2019 57.77 57.86 56.46 56.69 1,050,241 -0.91(-1.58%)
Apr 15, 2019 57.29 57.72 56.59 57.60 1,060,948 +0.48(+0.84%)
Apr 12, 2019 57.39 57.62 56.78 57.12 550,900 +0.13(+0.23%)
Apr 11, 2019 56.89 57.17 56.50 56.99 620,688 -0.01(-0.02%)
Apr 10, 2019 56.55 57.05 56.20 57.00 688,144 +0.60(+1.06%)
Apr 09, 2019 57.37 57.37 56.32 56.40 1,113,382 -1.06(-1.84%)
Apr 08, 2019 57.79 57.79 56.93 57.46 1,449,940 -0.46(-0.79%)
Apr 05, 2019 57.43 58.07 57.41 57.92 1,044,400 +0.51(+0.89%)
Apr 04, 2019 56.96 57.52 56.95 57.41 1,153,327 +0.46(+0.81%)
Apr 03, 2019 56.64 57.13 56.19 56.95 2,156,157 +0.47(+0.83%)
Apr 02, 2019 55.31 56.58 54.85 56.48 1,362,489 +1.34(+2.43%)
Apr 01, 2019 54.76 55.25 54.23 55.14 1,535,916 +0.72(+1.32%)
Mar 29, 2019 53.95 54.49 53.54 54.42 1,613,800 +1.03(+1.93%)
Mar 28, 2019 52.87 53.64 52.87 53.39 1,132,928 +0.46(+0.87%)
Mar 27, 2019 52.91 53.58 52.80 52.93 1,172,898 +0.12(+0.23%)
Mar 26, 2019 51.93 52.92 51.65 52.81 1,247,320 +1.09(+2.11%)
Mar 25, 2019 50.50 51.91 50.42 51.72 1,339,369 +1.23(+2.44%)
Mar 22, 2019 50.01 50.92 49.81 50.49 1,096,300 +0.34(+0.68%)
Mar 21, 2019 48.31 50.28 48.28 50.15 728,446 +1.57(+3.23%)
Mar 20, 2019 49.05 49.15 48.24 48.58 486,497 -0.48(-0.98%)
Mar 19, 2019 49.25 49.63 48.82 49.06 490,872 -0.19(-0.39%)
Mar 18, 2019 49.35 49.50 48.77 49.25 668,664 -0.11(-0.22%)
Mar 15, 2019 49.13 49.43 48.57 49.36 1,880,300 +0.16(+0.33%)
Mar 14, 2019 49.30 49.46 48.96 49.20 605,323 -0.08(-0.16%)
Mar 13, 2019 48.76 49.30 48.64 49.28 1,154,933 +0.69(+1.42%)
Mar 12, 2019 48.02 48.65 47.61 48.59 615,243 +0.59(+1.23%)
Mar 11, 2019 47.95 48.66 47.74 48.00 1,065,815 +0.06(+0.13%)
Mar 08, 2019 47.25 48.05 46.51 47.94 788,900 +0.29(+0.61%)
Mar 07, 2019 47.64 47.68 46.34 47.65 1,974,498 -0.02(-0.04%)
Mar 06, 2019 48.75 48.88 47.29 47.67 1,197,352 -1.14(-2.34%)
Mar 05, 2019 50.28 50.28 48.61 48.81 1,829,029 -1.32(-2.63%)
Mar 04, 2019 51.76 51.95 49.86 50.13 1,594,770 -1.50(-2.91%)
Mar 01, 2019 49.98 51.96 48.11 51.63 4,044,800 +7.05(+15.81%)
Feb 28, 2019 44.74 45.01 44.17 44.58 1,547,294 -0.37(-0.82%)
Feb 27, 2019 44.69 45.24 44.51 44.95 905,445 +0.42(+0.94%)
Feb 26, 2019 45.29 45.71 44.53 44.53 1,101,588 -0.71(-1.57%)
Feb 25, 2019 45.64 46.03 45.14 45.24 898,087 -0.18(-0.40%)
Feb 22, 2019 45.21 45.75 44.98 45.42 771,400 +0.37(+0.82%)
Feb 21, 2019 45.73 45.99 44.83 45.05 946,023 -0.79(-1.72%)
Feb 20, 2019 45.28 45.99 45.02 45.84 880,138 +0.64(+1.42%)
Feb 19, 2019 45.51 45.69 45.15 45.20 791,242 -0.36(-0.79%)
Feb 15, 2019 45.15 45.95 45.13 45.56 928,800 +0.53(+1.18%)
Feb 14, 2019 44.71 45.44 44.70 45.03 873,782 +0.07(+0.16%)
Feb 13, 2019 45.43 45.70 44.65 44.96 791,338 -0.58(-1.27%)
Feb 12, 2019 44.89 45.71 44.38 45.54 650,603 +0.96(+2.15%)
Feb 11, 2019 45.10 45.26 44.48 44.58 554,047 -0.40(-0.89%)
Feb 08, 2019 44.22 45.01 43.50 44.98 880,500 +0.71(+1.60%)
Feb 07, 2019 44.73 45.09 43.85 44.27 745,246 -0.78(-1.73%)
Feb 06, 2019 44.82 45.29 44.71 45.05 776,716 +0.05(+0.11%)
Feb 05, 2019 44.89 45.20 43.76 45.00 854,257 +0.26(+0.58%)
Feb 04, 2019 44.02 44.74 43.86 44.74 596,064 +0.73(+1.66%)
Feb 01, 2019 44.05 44.13 43.50 44.01 780,900 -0.07(-0.16%)
Jan 31, 2019 44.33 44.45 43.84 44.08 811,589 -0.15(-0.34%)
Jan 30, 2019 43.87 44.34 43.47 44.23 1,112,940 +0.62(+1.42%)
Jan 29, 2019 43.30 43.82 43.09 43.61 766,434 +0.34(+0.79%)
Jan 28, 2019 43.10 43.64 42.84 43.27 1,095,402 -0.22(-0.51%)
Jan 25, 2019 43.29 43.85 43.16 43.49 1,024,000 +0.27(+0.62%)
Jan 24, 2019 42.76 44.10 42.62 43.22 2,124,817 +0.44(+1.03%)
Jan 23, 2019 42.07 42.84 41.91 42.78 3,403,201 +0.74(+1.76%)
Jan 22, 2019 41.63 42.31 41.63 42.04 2,180,199 +0.27(+0.65%)
Jan 18, 2019 41.08 42.05 40.94 41.77 984,100 +0.83(+2.03%)
Jan 17, 2019 40.54 41.37 40.48 40.94 931,225 +0.39(+0.96%)
Jan 16, 2019 40.18 40.78 40.17 40.55 685,043 +0.40(+1.00%)
Jan 15, 2019 39.94 40.36 39.60 40.15 631,412 +0.33(+0.83%)
Jan 14, 2019 39.32 40.10 38.98 39.82 659,278 +0.28(+0.71%)
Jan 11, 2019 39.30 39.75 38.92 39.54 662,300 +0.09(+0.23%)
Jan 10, 2019 38.77 39.47 38.49 39.45 774,339 +0.68(+1.75%)
Jan 09, 2019 38.56 39.00 38.36 38.77 466,881 +0.41(+1.07%)
Jan 08, 2019 38.17 38.39 37.39 38.36 1,161,871 +0.26(+0.68%)
Jan 07, 2019 37.64 38.60 37.36 38.10 898,097 +0.55(+1.46%)
Jan 04, 2019 37.42 38.05 37.13 37.55 1,594,900 +0.38(+1.02%)
Jan 03, 2019 36.59 37.60 36.41 37.17 1,503,246 +0.30(+0.81%)
Jan 02, 2019 36.16 37.02 35.84 36.87 1,299,081 +0.18(+0.49%)
Dec 31, 2018 36.67 37.00 36.23 36.69 976,900 +0.09(+0.25%)
Dec 28, 2018 36.79 37.12 36.21 36.60 935,300 -0.12(-0.33%)
Dec 27, 2018 35.93 36.72 35.33 36.72 1,222,596 +0.36(+0.99%)
Dec 26, 2018 35.41 36.37 34.36 36.36 1,144,202 +1.17(+3.32%)
Dec 24, 2018 36.39 36.62 35.19 35.19 697,200 -1.61(-4.37%)
Dec 21, 2018 38.16 38.58 36.34 36.80 2,633,100 -1.06(-2.80%)
Dec 20, 2018 38.66 39.01 37.32 37.86 2,440,886 -0.80(-2.07%)
Dec 19, 2018 38.74 39.80 38.45 38.66 1,483,797 -0.22(-0.57%)
Dec 18, 2018 39.44 39.94 38.71 38.88 1,116,820 -0.22(-0.56%)
Dec 17, 2018 40.49 41.09 38.83 39.10 1,594,829 -1.30(-3.22%)
Dec 14, 2018 40.76 41.65 40.26 40.40 1,435,500 -0.49(-1.20%)
Dec 13, 2018 41.88 41.90 40.16 40.89 2,548,246 -0.90(-2.15%)
Dec 12, 2018 42.48 43.05 41.74 41.79 1,378,314 -0.32(-0.76%)
Dec 11, 2018 42.88 43.43 42.08 42.11 1,435,914 -0.20(-0.47%)
Dec 10, 2018 43.72 43.93 41.96 42.31 2,057,300 -1.62(-3.69%)
Dec 07, 2018 45.22 45.94 43.40 43.93 1,353,900 -1.25(-2.77%)
Dec 06, 2018 45.95 45.98 44.70 45.18 2,067,549 -1.26(-2.71%)
Dec 04, 2018 47.30 47.91 46.15 46.44 1,489,200 -1.08(-2.27%)
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.