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

Henryschein Dental Company (NQ: HSIC )

73.13 +0.31 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2019 61.51 61.93 61.20 61.62 1,104,600 +0.27(+0.44%)
Aug 29, 2019 61.02 61.50 60.66 61.35 1,003,347 +0.85(+1.40%)
Aug 28, 2019 60.40 60.88 60.15 60.50 1,209,888 +0.04(+0.07%)
Aug 27, 2019 60.80 61.26 60.06 60.46 1,277,541 -0.25(-0.41%)
Aug 26, 2019 59.75 60.72 59.72 60.71 849,451 +1.25(+2.10%)
Aug 23, 2019 60.59 61.30 59.25 59.46 1,095,000 -1.25(-2.06%)
Aug 22, 2019 61.42 61.74 60.36 60.71 902,849 -0.61(-0.99%)
Aug 21, 2019 61.46 61.60 61.15 61.32 960,137 +0.06(+0.10%)
Aug 20, 2019 62.11 62.16 61.05 61.26 1,264,797 -0.86(-1.38%)
Aug 19, 2019 62.23 62.50 62.05 62.12 855,876 +0.37(+0.60%)
Aug 16, 2019 61.92 62.52 61.42 61.75 1,060,900 +0.21(+0.34%)
Aug 15, 2019 61.41 63.19 61.01 61.54 1,795,456 +0.48(+0.79%)
Aug 14, 2019 61.73 61.99 60.85 61.06 2,071,210 -1.22(-1.96%)
Aug 13, 2019 62.09 63.33 61.99 62.28 1,739,190 -0.34(-0.54%)
Aug 12, 2019 62.96 63.39 62.39 62.62 1,168,432 -0.41(-0.65%)
Aug 09, 2019 62.57 63.49 62.32 63.03 1,418,900 +0.45(+0.72%)
Aug 08, 2019 62.82 62.89 61.95 62.58 1,262,539 +0.12(+0.19%)
Aug 07, 2019 60.17 62.83 60.01 62.46 3,178,511 +0.70(+1.13%)
Aug 06, 2019 60.00 63.00 59.72 61.76 3,141,972 -2.78(-4.31%)
Aug 05, 2019 65.18 65.92 64.33 64.54 2,026,791 -1.36(-2.06%)
Aug 02, 2019 66.58 66.88 65.45 65.90 1,262,700 -0.72(-1.08%)
Aug 01, 2019 65.99 67.14 65.01 66.62 1,303,028 +0.08(+0.12%)
Jul 31, 2019 69.05 69.48 66.04 66.54 1,669,652 -2.34(-3.40%)
Jul 30, 2019 67.66 68.91 67.49 68.88 810,388 +0.70(+1.03%)
Jul 29, 2019 67.66 68.27 67.63 68.18 879,232 +0.38(+0.56%)
Jul 26, 2019 67.76 67.87 67.12 67.80 867,400 +0.41(+0.61%)
Jul 25, 2019 67.49 67.60 66.97 67.39 798,462 -0.24(-0.35%)
Jul 24, 2019 67.31 67.80 67.03 67.63 819,110 +0.13(+0.19%)
Jul 23, 2019 67.12 67.69 66.69 67.50 938,700 +0.72(+1.08%)
Jul 22, 2019 67.73 67.73 66.53 66.78 1,118,970 -0.72(-1.07%)
Jul 19, 2019 69.00 69.75 67.46 67.50 1,353,600 -1.38(-2.00%)
Jul 18, 2019 69.33 69.33 68.37 68.88 1,109,756 -0.45(-0.65%)
Jul 17, 2019 70.03 70.46 69.31 69.33 1,137,519 -0.60(-0.86%)
Jul 16, 2019 71.50 71.53 69.70 69.93 2,760,341 -1.42(-1.99%)
Jul 15, 2019 70.59 71.63 70.29 71.35 1,526,923 +0.77(+1.08%)
Jul 12, 2019 69.66 71.32 69.05 70.58 2,144,100 +1.13(+1.63%)
Jul 11, 2019 69.56 70.79 68.93 69.45 1,560,740 +0.22(+0.32%)
Jul 10, 2019 69.00 69.55 68.80 69.23 925,124 +0.33(+0.48%)
Jul 09, 2019 68.97 69.18 68.61 68.90 1,081,811 -0.04(-0.06%)
Jul 08, 2019 69.11 69.11 68.40 68.94 826,939 -0.22(-0.32%)
Jul 05, 2019 68.82 69.28 68.07 69.16 971,700 -0.07(-0.10%)
Jul 03, 2019 68.90 69.85 68.90 69.23 831,900 +0.36(+0.52%)
Jul 02, 2019 69.71 69.71 68.63 68.87 999,964 -0.62(-0.89%)
Jul 01, 2019 70.28 71.50 69.28 69.49 1,595,701 -0.41(-0.59%)
Jun 28, 2019 69.55 70.02 68.95 69.90 1,774,600 +0.75(+1.08%)
Jun 27, 2019 68.89 69.48 68.74 69.15 1,310,973 +0.26(+0.38%)
Jun 26, 2019 69.33 69.62 68.48 68.89 1,282,161 -0.43(-0.62%)
Jun 25, 2019 69.92 70.32 69.24 69.32 1,480,982 -0.60(-0.86%)
Jun 24, 2019 70.04 70.33 69.39 69.92 1,143,067 +0.04(+0.06%)
Jun 21, 2019 71.10 71.10 68.87 69.88 2,531,600 -1.06(-1.49%)
Jun 20, 2019 72.43 72.52 70.60 70.94 1,446,695 -1.12(-1.55%)
Jun 19, 2019 72.17 72.56 71.68 72.06 1,231,760 +0.02(+0.03%)
Jun 18, 2019 72.07 72.81 71.45 72.04 1,057,729 +0.62(+0.87%)
Jun 17, 2019 71.29 71.51 70.75 71.42 642,937 +0.14(+0.20%)
Jun 14, 2019 71.36 71.75 70.75 71.28 654,400 -0.11(-0.15%)
Jun 13, 2019 71.68 71.79 71.08 71.39 669,771 -0.24(-0.34%)
Jun 12, 2019 71.05 71.96 70.54 71.63 1,342,490 +0.51(+0.72%)
Jun 11, 2019 71.25 71.56 69.99 71.12 1,375,998 +0.38(+0.54%)
Jun 10, 2019 69.73 71.20 69.40 70.74 991,271 +0.98(+1.40%)
Jun 07, 2019 68.99 70.57 68.99 69.76 1,697,900 +1.04(+1.51%)
Jun 06, 2019 67.35 69.13 67.28 68.72 1,493,558 +1.13(+1.67%)
Jun 05, 2019 66.57 67.69 66.31 67.59 1,115,257 +1.18(+1.78%)
Jun 04, 2019 65.81 66.66 65.58 66.41 1,181,041 +1.25(+1.92%)
Jun 03, 2019 64.23 65.45 64.23 65.16 1,169,759 +0.70(+1.09%)
May 31, 2019 64.81 64.95 64.28 64.46 1,329,400 -0.67(-1.03%)
May 30, 2019 65.69 65.72 64.79 65.13 987,700 -0.24(-0.37%)
May 29, 2019 66.34 66.34 65.12 65.37 1,542,696 -0.78(-1.18%)
May 28, 2019 67.24 67.43 66.09 66.15 2,207,637 -0.87(-1.30%)
May 24, 2019 67.59 67.81 66.99 67.02 1,262,400 -0.65(-0.96%)
May 23, 2019 68.35 68.72 67.41 67.67 1,492,655 -0.99(-1.44%)
May 22, 2019 68.86 69.27 68.53 68.66 1,291,255 -0.23(-0.33%)
May 21, 2019 68.82 69.36 68.75 68.89 1,542,971 +0.40(+0.58%)
May 20, 2019 67.44 68.61 67.00 68.49 1,727,244 +0.57(+0.84%)
May 17, 2019 66.75 68.11 66.66 67.92 1,972,600 +0.83(+1.24%)
May 16, 2019 66.75 67.78 66.47 67.09 972,271 +0.51(+0.77%)
May 15, 2019 65.75 66.77 65.73 66.58 1,473,113 -0.73(-1.08%)
May 14, 2019 67.35 67.84 66.95 67.31 879,496 +0.34(+0.51%)
May 13, 2019 67.81 68.00 66.61 66.97 1,567,166 -1.93(-2.80%)
May 10, 2019 68.92 69.27 68.04 68.90 2,229,300 -0.36(-0.52%)
May 09, 2019 67.93 69.67 67.35 69.26 2,625,989 +0.55(+0.80%)
May 08, 2019 67.04 68.87 65.55 68.71 3,071,695 +2.00(+3.00%)
May 07, 2019 65.81 69.90 64.98 66.71 4,688,307 +3.43(+5.42%)
May 06, 2019 62.60 63.55 61.11 63.28 2,361,299 +0.05(+0.08%)
May 03, 2019 63.00 63.65 62.59 63.23 1,916,400 +0.46(+0.73%)
May 02, 2019 62.51 62.88 61.45 62.77 2,295,927 +0.33(+0.53%)
May 01, 2019 64.06 64.20 62.18 62.44 1,696,042 -1.62(-2.53%)
Apr 30, 2019 63.69 64.11 63.00 64.06 1,227,739 +0.57(+0.90%)
Apr 29, 2019 64.34 64.76 63.29 63.49 1,417,674 -0.98(-1.52%)
Apr 26, 2019 64.07 64.75 64.06 64.47 801,300 +0.65(+1.02%)
Apr 25, 2019 63.78 64.12 62.94 63.82 1,149,530 -0.36(-0.56%)
Apr 24, 2019 63.20 64.56 63.03 64.18 1,018,602 +0.92(+1.45%)
Apr 23, 2019 61.32 63.45 61.05 63.26 1,415,322 +1.86(+3.03%)
Apr 22, 2019 61.33 62.69 61.25 61.40 1,114,719 -0.10(-0.16%)
Apr 18, 2019 61.03 62.10 60.10 61.50 1,792,500 +0.77(+1.27%)
Apr 17, 2019 61.44 61.44 59.79 60.73 1,921,064 -0.60(-0.98%)
Apr 16, 2019 62.14 62.28 61.20 61.33 1,429,481 -0.56(-0.90%)
Apr 15, 2019 61.97 62.34 61.37 61.89 874,690 +0.11(+0.18%)
Apr 12, 2019 61.37 62.11 60.51 61.78 1,236,900 +0.85(+1.40%)
Apr 11, 2019 61.93 62.01 60.56 60.93 1,565,044 -0.91(-1.47%)
Apr 10, 2019 62.01 62.16 61.51 61.84 1,014,065 -0.15(-0.24%)
Apr 09, 2019 61.54 62.02 61.42 61.99 962,021 +0.36(+0.58%)
Apr 08, 2019 62.65 63.00 60.87 61.63 1,550,003 -1.10(-1.75%)
Apr 05, 2019 61.61 63.02 61.39 62.73 1,882,100 +1.37(+2.23%)
Apr 04, 2019 60.61 61.56 60.31 61.36 1,763,973 +0.80(+1.32%)
Apr 03, 2019 60.95 61.07 60.08 60.56 2,687,429 -0.11(-0.18%)
Apr 02, 2019 60.96 61.21 60.51 60.67 1,151,272 -0.32(-0.52%)
Apr 01, 2019 60.62 61.02 59.94 60.99 1,312,685 +0.88(+1.46%)
Mar 29, 2019 59.30 60.12 59.21 60.11 1,939,900 +1.22(+2.07%)
Mar 28, 2019 58.81 59.54 58.69 58.89 922,339 +0.10(+0.17%)
Mar 27, 2019 59.20 59.76 58.60 58.79 1,092,405 -0.55(-0.93%)
Mar 26, 2019 59.10 59.62 58.31 59.34 1,191,936 +0.47(+0.80%)
Mar 25, 2019 59.86 60.00 58.64 58.87 986,713 -0.93(-1.56%)
Mar 22, 2019 61.00 61.05 59.75 59.80 1,159,200 -1.42(-2.32%)
Mar 21, 2019 59.85 61.43 59.66 61.22 916,322 +1.10(+1.83%)
Mar 20, 2019 60.38 60.68 59.67 60.12 768,226 -0.38(-0.63%)
Mar 19, 2019 60.00 60.87 59.96 60.50 1,051,208 +0.72(+1.20%)
Mar 18, 2019 59.55 60.00 59.51 59.78 1,255,086 +0.49(+0.83%)
Mar 15, 2019 59.10 59.74 58.87 59.29 2,135,400 +0.19(+0.32%)
Mar 14, 2019 60.12 60.15 59.01 59.10 1,710,547 -1.05(-1.75%)
Mar 13, 2019 59.94 60.59 59.78 60.15 1,118,660 +0.44(+0.74%)
Mar 12, 2019 60.12 60.49 59.60 59.71 983,914 -0.22(-0.37%)
Mar 11, 2019 58.79 60.01 58.79 59.93 1,963,355 +1.36(+2.32%)
Mar 08, 2019 57.16 58.65 56.90 58.57 2,496,500 +1.17(+2.04%)
Mar 07, 2019 57.65 57.99 56.58 57.40 3,897,206 -0.30(-0.52%)
Mar 06, 2019 58.75 58.88 57.52 57.70 1,037,817 -1.17(-1.99%)
Mar 05, 2019 59.87 60.01 58.83 58.87 1,747,058 -0.89(-1.49%)
Mar 04, 2019 60.10 60.13 58.98 59.76 1,606,415 -0.31(-0.52%)
Mar 01, 2019 59.73 61.09 59.55 60.07 1,692,700 +0.77(+1.30%)
Feb 28, 2019 58.45 59.40 58.14 59.30 3,071,781 +0.90(+1.54%)
Feb 27, 2019 58.44 58.59 57.90 58.40 2,632,088 -0.09(-0.15%)
Feb 26, 2019 59.82 59.95 58.46 58.49 1,995,249 -1.34(-2.24%)
Feb 25, 2019 60.37 60.70 59.81 59.83 1,442,939 -0.11(-0.18%)
Feb 22, 2019 60.11 61.37 59.87 59.94 2,341,900 -0.04(-0.07%)
Feb 21, 2019 60.03 61.86 59.51 59.98 3,789,217 -0.19(-0.32%)
Feb 20, 2019 59.01 60.22 57.76 60.17 4,887,722 -2.94(-4.66%)
Feb 19, 2019 62.46 63.77 61.96 63.11 2,288,287 +0.72(+1.15%)
Feb 15, 2019 63.19 63.19 62.12 62.39 2,440,300 +0.02(+0.03%)
Feb 14, 2019 61.96 62.53 61.14 62.37 1,671,328 +0.28(+0.45%)
Feb 13, 2019 61.00 62.45 60.48 62.09 3,184,912 +1.08(+1.77%)
Feb 12, 2019 60.75 61.61 60.39 61.01 3,251,792 +0.62(+1.03%)
Feb 11, 2019 60.05 60.79 59.42 60.39 3,177,027 +1.24(+2.10%)
Feb 08, 2019 61.82 62.45 57.78 59.15 5,749,700 -3.35(-5.36%)
Feb 07, 2019 63.05 63.45 62.10 62.50 2,482,467 -0.84(-1.32%)
Feb 06, 2019 62.27 63.83 62.12 63.34 2,035,306 +0.85(+1.37%)
Feb 05, 2019 61.68 62.71 61.60 62.49 2,777,597 +0.96(+1.57%)
Feb 04, 2019 60.27 61.87 60.27 61.52 2,243,943 +0.94(+1.55%)
Feb 01, 2019 61.04 61.33 60.16 60.58 1,638,502 -0.36(-0.59%)
Jan 31, 2019 60.87 61.87 60.86 60.94 2,679,587 -0.09(-0.14%)
Jan 30, 2019 60.67 61.29 60.20 61.03 1,277,217 +0.82(+1.37%)
Jan 29, 2019 60.30 61.27 59.71 60.20 1,749,732 +0.11(+0.18%)
Jan 28, 2019 60.24 60.58 59.62 60.09 1,259,210 -0.49(-0.82%)
Jan 25, 2019 60.57 61.14 60.37 60.59 1,241,340 +0.51(+0.85%)
Jan 24, 2019 60.48 60.92 59.69 60.08 1,494,994 -0.24(-0.39%)
Jan 23, 2019 60.55 61.18 59.66 60.31 1,840,080 -0.45(-0.75%)
Jan 22, 2019 61.72 61.88 60.23 60.77 2,331,040 -1.43(-2.30%)
Jan 18, 2019 61.86 62.28 61.19 62.20 1,725,967 +0.80(+1.30%)
Jan 17, 2019 62.03 62.54 60.86 61.40 2,586,357 -1.33(-2.13%)
Jan 16, 2019 63.55 64.06 62.56 62.73 2,066,690 -0.91(-1.43%)
Jan 15, 2019 62.74 63.95 62.54 63.64 2,433,920 +0.94(+1.50%)
Jan 14, 2019 62.38 63.25 61.98 62.70 1,854,539 +0.14(+0.23%)
Jan 11, 2019 61.96 62.75 61.91 62.56 1,938,382 +0.22(+0.35%)
Jan 10, 2019 60.16 62.34 59.88 62.34 4,410,714 +2.42(+4.05%)
Jan 09, 2019 58.88 60.47 58.64 59.91 2,820,909 +0.80(+1.35%)
Jan 08, 2019 58.38 59.25 58.22 59.11 1,875,586 +0.96(+1.65%)
Jan 07, 2019 58.16 59.07 57.82 58.16 1,649,963 -0.27(-0.47%)
Jan 04, 2019 58.59 59.59 58.06 58.43 2,518,380 +0.57(+0.99%)
Jan 03, 2019 58.43 59.19 57.69 57.86 1,912,204 -2.05(-3.43%)
Jan 02, 2019 60.52 60.55 58.51 59.91 2,574,622 -1.67(-2.71%)
Dec 31, 2018 61.38 62.13 60.89 61.58 1,688,737 +0.47(+0.77%)
Dec 28, 2018 61.18 62.01 60.60 61.11 1,575,007 +0.09(+0.14%)
Dec 27, 2018 60.03 61.04 58.97 61.03 1,753,378 +0.29(+0.48%)
Dec 26, 2018 58.53 60.77 58.16 60.74 1,444,896 +2.42(+4.14%)
Dec 24, 2018 59.42 59.70 57.75 58.32 951,150 -1.25(-2.11%)
Dec 21, 2018 60.45 61.27 59.16 59.58 3,767,497 -0.94(-1.56%)
Dec 20, 2018 61.40 61.95 60.11 60.52 1,982,710 -0.99(-1.61%)
Dec 19, 2018 62.26 63.42 61.22 61.51 2,020,762 -0.56(-0.90%)
Dec 18, 2018 63.13 63.29 61.86 62.06 2,546,525 -0.48(-0.77%)
Dec 17, 2018 62.76 63.63 62.21 62.54 2,276,589 -0.61(-0.97%)
Dec 14, 2018 65.37 65.59 63.12 63.15 2,078,632 -2.56(-3.90%)
Dec 13, 2018 67.01 67.49 65.34 65.72 1,893,419 -1.04(-1.56%)
Dec 12, 2018 67.20 68.06 66.67 66.76 2,351,341 +0.36(+0.54%)
Dec 11, 2018 67.72 68.08 65.76 66.40 2,028,573 -0.70(-1.04%)
Dec 10, 2018 66.89 67.42 65.83 67.10 1,576,093 +0.31(+0.46%)
Dec 07, 2018 68.16 68.70 66.39 66.79 1,783,342 -1.84(-2.67%)
Dec 06, 2018 69.88 70.27 66.46 68.63 3,457,386 -1.90(-2.69%)
Dec 04, 2018 70.61 71.65 70.29 70.53 2,432,190 -0.38(-0.53%)
Dec 03, 2018 70.75 71.13 69.14 70.90 1,652,157 +0.94(+1.35%)
Nov 30, 2018 70.05 70.96 69.38 69.96 2,654,550 +0.05(+0.07%)
Nov 29, 2018 69.06 70.58 68.96 69.91 1,561,841 +0.74(+1.07%)
Nov 28, 2018 68.37 69.18 67.14 69.18 1,427,686 +0.73(+1.07%)
Nov 27, 2018 66.07 68.55 65.87 68.45 2,442,521 +2.20(+3.33%)
Nov 26, 2018 66.62 67.09 65.79 66.24 1,878,458 +0.41(+0.62%)
Nov 23, 2018 65.76 66.60 65.53 65.84 570,307 -0.49(-0.73%)
Nov 21, 2018 66.32 66.32 66.32 0 -0.05(-0.08%)
Nov 20, 2018 67.44 67.94 66.09 66.38 1,426,382 -1.27(-1.88%)
Nov 19, 2018 67.76 68.23 66.80 67.65 1,473,091 +0.14(+0.21%)
Nov 16, 2018 67.09 68.04 66.99 67.51 1,580,107 +0.02(+0.03%)
Nov 15, 2018 66.72 67.53 65.42 67.48 1,197,166 +0.47(+0.70%)
Nov 14, 2018 67.47 68.18 66.21 67.01 1,404,240 +0.41(+0.61%)
Nov 13, 2018 66.62 67.37 66.42 66.60 1,159,300 +0.05(+0.08%)
Nov 12, 2018 66.83 67.46 66.45 66.55 791,474 -0.45(-0.68%)
Nov 09, 2018 67.85 68.17 66.00 67.00 1,698,300 -1.21(-1.77%)
Nov 08, 2018 68.49 69.90 66.79 68.21 1,703,952 -0.28(-0.41%)
Nov 07, 2018 66.08 68.53 66.08 68.49 2,252,329 +3.00(+4.57%)
Nov 06, 2018 63.53 67.33 62.51 65.50 3,683,944 -0.96(-1.44%)
Nov 05, 2018 65.58 66.70 65.43 66.45 1,961,887 +0.96(+1.46%)
Nov 02, 2018 66.59 67.43 65.07 65.50 2,203,965 -0.90(-1.36%)
Nov 01, 2018 65.13 66.45 64.59 66.40 1,367,617 +1.30(+2.00%)
Oct 31, 2018 65.53 65.61 64.42 65.10 2,123,960 -0.27(-0.41%)
Oct 30, 2018 63.90 65.47 63.58 65.36 2,259,139 +1.67(+2.62%)
Oct 29, 2018 63.40 66.41 62.78 63.69 1,617,452 +1.00(+1.60%)
Oct 26, 2018 62.93 63.64 62.03 62.69 2,273,070 -1.11(-1.75%)
Oct 25, 2018 62.30 64.32 62.22 63.80 2,028,329 +1.04(+1.65%)
Oct 24, 2018 64.25 64.77 62.68 62.77 1,400,192 -1.33(-2.08%)
Oct 23, 2018 64.05 64.44 62.95 64.10 1,638,659 -0.24(-0.38%)
Oct 22, 2018 64.71 65.21 64.05 64.35 1,259,303 -0.37(-0.57%)
Oct 19, 2018 65.34 65.95 64.60 64.71 1,704,802 -0.61(-0.94%)
Oct 18, 2018 67.65 67.88 64.78 65.33 3,112,677 -2.49(-3.68%)
Oct 17, 2018 66.63 68.39 66.35 67.82 1,734,726 +1.10(+1.65%)
Oct 16, 2018 66.57 67.29 66.37 66.72 3,028,155 +0.25(+0.38%)
Oct 15, 2018 65.95 67.18 65.60 66.47 1,767,925 +0.63(+0.95%)
Oct 12, 2018 66.05 66.46 64.93 65.84 2,035,027 +0.32(+0.49%)
Oct 11, 2018 67.95 67.95 65.28 65.52 2,244,131 -2.21(-3.27%)
Oct 10, 2018 68.93 69.04 67.69 67.73 2,288,945 -1.13(-1.64%)
Oct 09, 2018 68.40 69.29 67.94 68.86 1,357,282 +0.65(+0.95%)
Oct 08, 2018 69.44 69.55 67.66 68.21 3,925,037 -1.15(-1.66%)
Oct 05, 2018 68.65 71.00 68.65 69.36 3,695,077 +0.93(+1.36%)
Oct 04, 2018 67.80 68.53 67.44 68.43 1,449,269 +0.41(+0.60%)
Oct 03, 2018 67.68 68.47 67.23 68.02 1,197,695 +0.37(+0.54%)
Oct 02, 2018 68.05 68.31 67.47 67.65 1,552,846 -0.50(-0.74%)
Oct 01, 2018 67.04 68.82 66.62 68.16 2,482,483 +1.47(+2.20%)
Sep 28, 2018 66.73 66.99 65.80 66.69 1,444,957 -0.14(-0.21%)
Sep 27, 2018 66.67 67.51 66.67 66.83 1,204,404 +0.23(+0.34%)
Sep 26, 2018 67.47 68.56 65.84 66.60 3,145,161 +0.45(+0.69%)
Sep 25, 2018 65.77 66.24 65.56 66.15 1,074,548 +0.53(+0.80%)
Sep 24, 2018 66.60 66.75 64.93 65.62 1,607,421 -1.57(-2.33%)
Sep 21, 2018 67.58 67.92 66.83 67.19 2,057,977 -0.16(-0.24%)
Sep 20, 2018 66.29 67.46 66.29 67.36 1,222,841 +1.10(+1.66%)
Sep 19, 2018 66.21 66.59 65.71 66.26 924,664 +0.13(+0.19%)
Sep 18, 2018 66.00 66.35 65.50 66.13 1,330,438 -0.05(-0.08%)
Sep 17, 2018 65.51 66.89 65.22 66.19 1,114,019 +0.78(+1.20%)
Sep 14, 2018 65.33 65.60 64.95 65.40 1,134,622 +0.16(+0.25%)
Sep 13, 2018 65.25 65.38 64.80 65.24 1,116,993 +0.24(+0.37%)
Sep 12, 2018 63.55 65.15 63.36 65.00 1,303,421 +1.50(+2.36%)
Sep 11, 2018 62.67 63.59 62.14 63.50 1,022,395 +0.72(+1.15%)
Sep 10, 2018 63.10 63.25 62.64 62.78 561,432 -0.11(-0.17%)
Sep 07, 2018 63.15 63.57 62.75 62.89 1,477,087 -0.28(-0.45%)
Sep 06, 2018 63.29 64.10 62.79 63.17 1,926,313 -0.09(-0.14%)
Sep 05, 2018 60.02 63.29 60.02 63.25 2,589,030 +2.16(+3.54%)
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.