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 (%)
Aug 31, 2017 201.28 205.07 200.46 204.92 306,162 +4.04(+2.01%)
Aug 30, 2017 198.95 201.45 197.13 200.89 433,259 +1.91(+0.96%)
Aug 29, 2017 199.74 200.36 197.38 198.98 457,355 -1.71(-0.85%)
Aug 28, 2017 200.34 201.57 198.41 200.69 576,042 +0.36(+0.18%)
Aug 25, 2017 201.67 201.97 198.95 200.34 127,138 -0.64(-0.32%)
Aug 24, 2017 201.26 202.51 199.94 200.97 142,235 +0.04(+0.02%)
Aug 23, 2017 205.11 206.73 200.84 200.94 297,968 -5.20(-2.52%)
Aug 22, 2017 204.93 207.05 204.18 206.13 171,386 +1.19(+0.58%)
Aug 21, 2017 203.62 206.52 202.53 204.94 173,331 +1.07(+0.53%)
Aug 18, 2017 204.51 206.19 202.49 203.87 180,716 -1.20(-0.59%)
Aug 17, 2017 207.44 210.37 204.76 205.07 281,122 -2.80(-1.35%)
Aug 16, 2017 202.72 207.96 202.63 207.86 328,933 +5.70(+2.82%)
Aug 15, 2017 202.40 203.19 200.95 202.16 126,330 +0.01(+0.00%)
Aug 14, 2017 201.95 202.60 200.63 202.15 118,281 +3.44(+1.73%)
Aug 11, 2017 196.71 200.62 196.58 198.72 208,968 +1.62(+0.82%)
Aug 10, 2017 202.99 203.78 196.73 197.09 261,391 -6.38(-3.13%)
Aug 09, 2017 205.31 206.84 202.93 203.47 179,972 -2.32(-1.13%)
Aug 08, 2017 207.51 207.64 203.88 205.79 196,653 -1.55(-0.75%)
Aug 07, 2017 206.91 209.43 204.90 207.33 280,733 +0.33(+0.16%)
Aug 04, 2017 210.59 210.59 203.66 207.00 400,284 -2.53(-1.21%)
Aug 03, 2017 195.15 210.57 191.03 209.54 700,848 +13.40(+6.83%)
Aug 02, 2017 197.50 200.08 194.21 196.14 434,181 -1.36(-0.69%)
Aug 01, 2017 201.35 206.30 196.75 197.50 321,848 -2.71(-1.35%)
Jul 31, 2017 203.27 203.83 198.98 200.20 307,607 -2.78(-1.37%)
Jul 28, 2017 202.44 204.52 201.13 202.99 219,002 -0.31(-0.15%)
Jul 27, 2017 205.42 205.42 201.50 203.29 237,507 -1.56(-0.76%)
Jul 26, 2017 208.39 208.39 203.86 204.85 192,818 -3.44(-1.65%)
Jul 25, 2017 207.42 209.04 206.38 208.29 267,246 +1.31(+0.63%)
Jul 24, 2017 203.97 207.27 203.51 206.98 130,766 +2.96(+1.45%)
Jul 21, 2017 205.52 207.00 203.12 204.02 123,405 -1.35(-0.66%)
Jul 20, 2017 205.83 206.17 204.37 205.37 89,854 +0.66(+0.32%)
Jul 19, 2017 204.15 205.62 203.80 204.72 108,465 +1.08(+0.53%)
Jul 18, 2017 203.33 204.34 202.72 203.63 109,974 -0.23(-0.11%)
Jul 17, 2017 204.37 204.99 202.54 203.87 302,342 -0.08(-0.04%)
Jul 14, 2017 201.89 205.43 201.63 203.94 167,647 +1.80(+0.89%)
Jul 13, 2017 202.12 203.06 199.93 202.15 133,715 +0.50(+0.25%)
Jul 12, 2017 201.05 203.93 201.05 201.64 181,594 +1.09(+0.54%)
Jul 11, 2017 202.40 202.90 200.09 200.55 209,504 -0.87(-0.43%)
Jul 10, 2017 203.51 203.73 201.16 201.42 236,183 -2.82(-1.38%)
Jul 07, 2017 198.79 204.58 198.46 204.24 202,531 +6.43(+3.25%)
Jul 06, 2017 199.14 202.20 197.27 197.81 271,536 -2.95(-1.47%)
Jul 05, 2017 199.71 202.11 199.71 200.75 274,923 +0.83(+0.42%)
Jul 03, 2017 201.05 202.69 198.92 199.92 176,540 -0.80(-0.40%)
Jun 30, 2017 199.81 202.31 197.57 200.72 194,192 +1.94(+0.98%)
Jun 29, 2017 200.36 200.63 197.41 198.78 203,544 -1.52(-0.76%)
Jun 28, 2017 200.34 201.16 198.86 200.30 171,774 +1.54(+0.77%)
Jun 27, 2017 200.72 201.17 198.45 198.76 163,916 -1.68(-0.84%)
Jun 26, 2017 199.07 201.05 199.07 200.44 241,393 +1.31(+0.66%)
Jun 23, 2017 198.71 202.87 197.09 199.13 512,792 +1.70(+0.86%)
Jun 22, 2017 196.53 198.65 196.08 197.43 193,280 +0.87(+0.44%)
Jun 21, 2017 196.75 197.88 195.70 196.56 173,893 -0.07(-0.03%)
Jun 20, 2017 196.18 197.93 196.13 196.63 161,865 +0.11(+0.05%)
Jun 19, 2017 194.67 196.83 192.70 196.52 148,422 +2.49(+1.28%)
Jun 16, 2017 192.65 195.37 192.26 194.03 235,840 +0.94(+0.49%)
Jun 15, 2017 194.03 194.12 192.04 193.09 300,556 -1.53(-0.78%)
Jun 14, 2017 194.27 197.17 193.12 194.62 167,033 -0.45(-0.23%)
Jun 13, 2017 193.06 195.20 193.06 195.07 120,112 +1.56(+0.80%)
Jun 12, 2017 193.38 194.07 188.75 193.52 210,922 +0.29(+0.15%)
Jun 09, 2017 197.36 197.93 192.67 193.23 261,007 -3.87(-1.97%)
Jun 08, 2017 199.69 199.69 196.52 197.10 185,150 -1.99(-1.00%)
Jun 07, 2017 197.67 199.60 196.75 199.09 206,498 +2.50(+1.27%)
Jun 06, 2017 197.05 198.28 196.32 196.59 232,163 -1.54(-0.78%)
Jun 05, 2017 199.41 200.68 196.88 198.13 167,612 -1.88(-0.94%)
Jun 02, 2017 198.75 200.95 198.30 200.01 262,711 +2.78(+1.41%)
Jun 01, 2017 193.16 197.50 193.02 197.23 396,043 +3.98(+2.06%)
May 31, 2017 194.75 195.64 192.56 193.25 517,980 -0.71(-0.36%)
May 30, 2017 194.08 194.69 192.86 193.95 168,220 -0.44(-0.23%)
May 26, 2017 194.24 194.88 192.90 194.40 194,331 -0.12(-0.06%)
May 25, 2017 193.39 195.29 192.94 194.51 258,072 +1.12(+0.58%)
May 24, 2017 193.51 194.16 192.01 193.39 152,092 +0.49(+0.26%)
May 23, 2017 192.56 193.76 192.08 192.90 177,998 +0.83(+0.43%)
May 22, 2017 190.88 192.83 190.32 192.07 286,260 +2.13(+1.12%)
May 19, 2017 186.95 190.47 186.95 189.93 169,236 +2.99(+1.60%)
May 18, 2017 185.87 188.21 185.87 186.95 195,408 +0.43(+0.23%)
May 17, 2017 187.38 187.26 185.54 186.52 241,623 -0.86(-0.46%)
May 16, 2017 187.34 188.26 185.54 187.38 201,395 -0.46(-0.25%)
May 15, 2017 185.82 188.48 184.60 187.85 195,328 +1.26(+0.68%)
May 12, 2017 186.10 187.90 185.95 186.58 265,225 -0.41(-0.22%)
May 11, 2017 187.15 187.93 185.91 186.99 253,002 -1.22(-0.65%)
May 10, 2017 187.76 188.46 186.56 188.21 315,467 +0.72(+0.39%)
May 09, 2017 188.25 189.87 186.29 187.49 502,349 -0.57(-0.30%)
May 08, 2017 192.84 192.84 187.80 188.06 415,277 -5.16(-2.67%)
May 05, 2017 195.41 195.42 190.79 193.22 702,720 -2.40(-1.23%)
May 04, 2017 192.38 200.40 192.28 195.62 611,263 -6.40(-3.17%)
May 03, 2017 202.02 202.74 198.66 202.02 305,078 -0.87(-0.43%)
May 02, 2017 203.51 203.71 200.83 202.89 418,310 +0.06(+0.03%)
May 01, 2017 200.50 203.03 198.52 202.83 435,471 +3.30(+1.65%)
Apr 28, 2017 198.85 199.89 198.02 199.54 200,059 +0.41(+0.21%)
Apr 27, 2017 196.72 199.33 195.06 199.12 212,138 +3.15(+1.61%)
Apr 26, 2017 195.50 196.12 193.31 195.97 642,357 +1.34(+0.69%)
Apr 25, 2017 196.03 196.04 193.59 194.63 734,761 +0.10(+0.05%)
Apr 24, 2017 195.02 195.91 192.44 194.53 573,353 +2.10(+1.09%)
Apr 21, 2017 192.12 193.03 191.36 192.43 428,271 -0.07(-0.03%)
Apr 20, 2017 191.97 194.01 191.00 192.50 236,051 +0.94(+0.49%)
Apr 19, 2017 190.96 191.91 190.21 191.56 186,934 +1.32(+0.69%)
Apr 18, 2017 189.27 190.56 188.09 190.24 132,966 +0.01(+0.01%)
Apr 17, 2017 189.37 190.63 188.27 190.23 355,330 +1.99(+1.06%)
Apr 13, 2017 188.92 190.13 187.66 188.24 212,828 -1.00(-0.53%)
Apr 12, 2017 190.64 190.89 188.86 189.25 238,276 -0.62(-0.32%)
Apr 11, 2017 186.77 189.87 186.46 189.86 198,519 +2.75(+1.47%)
Apr 10, 2017 187.03 188.32 186.40 187.11 167,212 +0.09(+0.05%)
Apr 07, 2017 185.91 187.82 185.18 187.03 192,194 -0.08(-0.04%)
Apr 06, 2017 185.54 188.03 184.25 187.10 188,179 +1.45(+0.78%)
Apr 05, 2017 185.30 188.22 184.83 185.66 233,092 -0.41(-0.22%)
Apr 04, 2017 186.79 188.10 184.58 186.07 198,422 -0.77(-0.41%)
Apr 03, 2017 187.20 188.03 184.79 186.84 356,852 +0.00(+0.00%)
Mar 31, 2017 187.71 188.06 185.72 186.84 280,616 -0.82(-0.44%)
Mar 30, 2017 187.68 189.40 187.34 187.66 152,857 -0.08(-0.04%)
Mar 29, 2017 187.77 189.11 187.16 187.74 176,888 -0.21(-0.11%)
Mar 28, 2017 187.10 188.72 185.85 187.95 352,373 -0.24(-0.13%)
Mar 27, 2017 187.12 188.56 186.28 188.19 184,826 +0.25(+0.13%)
Mar 24, 2017 187.90 190.02 187.15 187.94 336,247 +0.08(+0.04%)
Mar 23, 2017 188.37 190.02 187.57 187.87 165,596 +0.04(+0.02%)
Mar 22, 2017 186.59 188.95 185.27 187.83 207,422 +1.23(+0.66%)
Mar 21, 2017 189.27 190.06 186.25 186.59 234,981 -1.92(-1.02%)
Mar 20, 2017 188.40 189.46 187.60 188.51 112,523 -0.64(-0.34%)
Mar 17, 2017 188.33 189.62 187.20 189.15 517,786 +0.82(+0.44%)
Mar 16, 2017 189.65 189.65 186.95 188.33 151,553 -1.76(-0.93%)
Mar 15, 2017 187.56 190.63 187.56 190.09 273,985 +2.88(+1.54%)
Mar 14, 2017 188.10 189.09 187.15 187.21 240,740 -1.44(-0.76%)
Mar 13, 2017 186.75 189.02 186.43 188.65 203,787 +1.94(+1.04%)
Mar 10, 2017 187.10 187.91 184.47 186.71 254,208 -0.22(-0.12%)
Mar 09, 2017 184.89 187.46 184.89 186.93 206,402 +2.04(+1.11%)
Mar 08, 2017 185.94 186.20 184.38 184.89 228,539 -0.41(-0.22%)
Mar 07, 2017 186.25 187.74 184.41 185.30 250,963 -0.85(-0.46%)
Mar 06, 2017 186.00 186.78 184.54 186.15 237,439 -1.29(-0.69%)
Mar 03, 2017 186.25 187.62 186.02 187.44 149,799 +0.35(+0.19%)
Mar 02, 2017 188.59 191.82 186.44 187.09 287,102 -0.95(-0.50%)
Mar 01, 2017 185.20 189.21 185.19 188.04 448,279 +3.98(+2.16%)
Feb 28, 2017 184.85 186.87 183.88 184.06 307,453 -1.57(-0.85%)
Feb 27, 2017 182.99 186.72 182.45 185.63 412,924 +2.91(+1.59%)
Feb 24, 2017 177.61 182.82 177.07 182.72 548,339 +5.65(+3.19%)
Feb 23, 2017 176.33 181.23 175.52 177.07 579,057 -0.09(-0.05%)
Feb 22, 2017 176.67 179.62 176.58 177.15 390,160 -0.49(-0.28%)
Feb 21, 2017 173.50 178.05 171.94 177.64 355,706 +4.44(+2.56%)
Feb 17, 2017 173.21 173.21 173.21 0 +1.79(+1.04%)
Feb 16, 2017 170.25 171.73 169.90 171.42 265,658 +0.99(+0.58%)
Feb 15, 2017 169.51 170.96 169.14 170.42 234,148 +0.12(+0.07%)
Feb 14, 2017 168.48 170.73 168.48 170.30 233,631 +1.05(+0.62%)
Feb 13, 2017 167.43 169.53 167.43 169.25 193,568 +2.79(+1.68%)
Feb 10, 2017 166.24 167.36 165.68 166.46 155,642 +0.01(+0.01%)
Feb 09, 2017 165.62 167.87 164.90 166.45 203,339 +0.83(+0.50%)
Feb 08, 2017 165.09 165.91 164.19 165.62 168,176 -0.19(-0.12%)
Feb 07, 2017 164.14 166.18 163.50 165.81 267,093 +2.03(+1.24%)
Feb 06, 2017 164.26 165.36 162.85 163.78 244,666 -0.69(-0.42%)
Feb 03, 2017 164.27 164.62 162.85 164.47 124,313 +1.69(+1.04%)
Feb 02, 2017 161.16 162.99 159.77 162.79 244,756 +1.27(+0.79%)
Feb 01, 2017 162.70 162.70 159.77 161.52 286,598 +0.04(+0.02%)
Jan 31, 2017 158.48 161.51 158.48 161.48 220,886 +2.10(+1.32%)
Jan 30, 2017 158.73 159.46 156.72 159.38 184,757 -0.62(-0.39%)
Jan 27, 2017 158.90 160.20 158.05 160.00 234,520 +1.49(+0.94%)
Jan 26, 2017 159.75 159.75 158.14 158.50 205,736 -1.80(-1.12%)
Jan 25, 2017 158.48 160.64 158.48 160.31 218,634 +1.91(+1.20%)
Jan 24, 2017 157.57 159.03 157.57 158.40 305,298 +0.78(+0.49%)
Jan 23, 2017 158.71 159.96 156.92 157.62 210,276 -1.62(-1.02%)
Jan 20, 2017 159.84 161.18 158.76 159.24 239,379 -0.61(-0.38%)
Jan 19, 2017 160.35 160.74 158.65 159.84 224,072 -0.38(-0.23%)
Jan 18, 2017 161.69 162.11 159.31 160.22 276,901 -0.71(-0.44%)
Jan 17, 2017 161.03 162.82 160.63 160.93 434,718 -2.13(-1.31%)
Jan 13, 2017 163.06 163.06 163.06 0 +1.63(+1.01%)
Jan 12, 2017 160.30 161.54 159.62 161.43 262,797 -0.30(-0.18%)
Jan 11, 2017 160.95 163.44 160.84 161.73 344,120 +0.10(+0.06%)
Jan 10, 2017 158.69 162.58 158.69 161.62 396,396 +2.80(+1.76%)
Jan 09, 2017 158.76 159.95 157.69 158.82 207,524 -0.34(-0.21%)
Jan 06, 2017 159.62 160.44 157.52 159.16 586,116 +3.14(+2.01%)
Jan 05, 2017 156.78 157.70 155.55 156.02 281,713 -0.76(-0.49%)
Jan 04, 2017 153.73 156.99 153.69 156.78 339,346 +3.84(+2.51%)
Jan 03, 2017 155.31 155.31 151.92 152.94 471,125 -2.20(-1.42%)
Dec 30, 2016 155.15 155.15 155.15 0 -0.41(-0.27%)
Dec 29, 2016 154.24 156.41 153.56 155.56 222,456 +1.53(+0.99%)
Dec 28, 2016 155.52 156.35 153.38 154.03 293,289 -1.48(-0.95%)
Dec 27, 2016 155.93 156.75 155.06 155.51 189,271 +0.10(+0.06%)
Dec 23, 2016 155.41 155.41 155.41 0 +1.63(+1.06%)
Dec 22, 2016 154.59 155.54 153.54 153.79 257,077 -0.63(-0.41%)
Dec 21, 2016 154.01 155.87 153.09 154.41 307,369 +0.80(+0.52%)
Dec 20, 2016 153.64 155.65 153.28 153.62 424,311 -0.54(-0.35%)
Dec 19, 2016 151.50 154.51 151.50 154.15 450,769 +2.72(+1.80%)
Dec 16, 2016 151.21 153.35 149.68 151.43 633,468 +1.08(+0.72%)
Dec 15, 2016 151.33 151.33 149.00 150.35 318,816 -0.43(-0.29%)
Dec 14, 2016 150.71 151.96 149.48 150.78 451,480 +0.29(+0.19%)
Dec 13, 2016 153.45 154.28 150.33 150.50 591,576 -2.05(-1.34%)
Dec 12, 2016 148.97 152.68 148.57 152.55 504,545 +2.33(+1.55%)
Dec 09, 2016 150.54 151.78 149.04 150.22 272,492 -0.56(-0.37%)
Dec 08, 2016 148.71 151.61 148.71 150.77 373,416 +2.10(+1.41%)
Dec 07, 2016 147.17 148.71 145.59 148.68 496,119 +0.99(+0.67%)
Dec 06, 2016 149.22 151.42 146.01 147.68 515,349 -0.78(-0.53%)
Dec 05, 2016 147.41 148.59 146.90 148.46 506,743 +1.62(+1.10%)
Dec 02, 2016 139.60 149.31 139.60 146.85 1,483,182 +6.26(+4.45%)
Dec 01, 2016 142.32 142.59 137.65 140.59 682,560 -1.83(-1.28%)
Nov 30, 2016 143.42 144.31 140.99 142.42 2,115,148 -1.65(-1.14%)
Nov 29, 2016 144.37 146.20 143.43 144.06 495,753 -0.43(-0.30%)
Nov 28, 2016 146.40 147.85 144.36 144.50 464,449 -2.98(-2.02%)
Nov 25, 2016 147.35 149.17 146.05 147.48 223,163 +1.82(+1.25%)
Nov 23, 2016 145.66 145.66 145.66 0 +1.41(+0.98%)
Nov 22, 2016 144.47 144.48 140.58 144.25 429,666 -0.53(-0.37%)
Nov 21, 2016 145.61 146.40 143.84 144.78 436,011 -0.65(-0.45%)
Nov 18, 2016 142.83 145.81 142.74 145.43 576,191 +2.58(+1.81%)
Nov 17, 2016 143.63 144.29 141.56 142.85 361,272 -1.41(-0.97%)
Nov 16, 2016 141.56 144.34 140.87 144.26 457,424 +1.78(+1.25%)
Nov 15, 2016 138.00 142.80 137.08 142.48 628,556 +5.70(+4.17%)
Nov 14, 2016 137.68 138.85 136.63 136.78 478,925 -0.96(-0.70%)
Nov 11, 2016 137.74 138.15 136.14 137.74 584,051 +0.08(+0.06%)
Nov 10, 2016 141.47 142.37 137.56 137.66 389,537 -2.48(-1.77%)
Nov 09, 2016 137.45 140.39 135.34 140.15 353,024 +0.87(+0.63%)
Nov 08, 2016 139.98 140.44 138.25 139.27 363,577 -1.27(-0.90%)
Nov 07, 2016 138.93 140.66 137.59 140.54 463,342 +3.26(+2.37%)
Nov 04, 2016 136.75 138.29 136.40 137.28 381,582 +0.91(+0.67%)
Nov 03, 2016 136.06 137.65 136.06 136.37 427,156 +0.80(+0.59%)
Nov 02, 2016 134.98 137.26 133.89 135.57 425,148 +1.19(+0.89%)
Nov 01, 2016 136.87 137.67 133.65 134.38 425,563 -3.09(-2.25%)
Oct 31, 2016 136.33 137.67 135.92 137.48 553,299 +0.85(+0.62%)
Oct 28, 2016 133.15 137.91 131.14 136.63 695,771 +2.73(+2.04%)
Oct 27, 2016 144.07 148.40 133.40 133.90 1,684,915 -17.37(-11.48%)
Oct 26, 2016 155.07 155.22 150.16 151.27 617,326 -5.11(-3.27%)
Oct 25, 2016 161.38 161.46 155.96 156.38 393,017 -5.00(-3.10%)
Oct 24, 2016 161.87 162.91 160.70 161.38 179,937 +0.21(+0.13%)
Oct 21, 2016 161.25 161.49 160.40 161.17 192,265 -1.24(-0.76%)
Oct 20, 2016 161.81 162.51 160.96 162.41 199,444 +0.94(+0.58%)
Oct 19, 2016 160.82 162.26 160.42 161.47 240,944 +0.50(+0.31%)
Oct 18, 2016 163.12 163.12 160.97 160.97 271,401 -1.05(-0.65%)
Oct 17, 2016 162.08 162.70 161.59 162.02 689,109 -0.12(-0.08%)
Oct 14, 2016 162.19 162.66 161.17 162.14 385,378 +1.07(+0.66%)
Oct 13, 2016 158.12 161.60 157.91 161.07 359,134 +2.24(+1.41%)
Oct 12, 2016 158.86 159.10 158.17 158.84 217,720 +0.56(+0.35%)
Oct 11, 2016 161.79 161.85 157.51 158.28 403,833 -4.09(-2.52%)
Oct 10, 2016 161.20 164.17 161.42 162.37 184,083 +1.17(+0.73%)
Oct 07, 2016 162.86 163.21 160.35 161.20 246,361 -1.18(-0.73%)
Oct 06, 2016 161.06 162.42 159.79 162.38 312,047 +1.16(+0.72%)
Oct 05, 2016 158.98 162.21 158.98 161.22 548,909 +2.47(+1.55%)
Oct 04, 2016 161.16 161.65 157.91 158.75 296,762 -1.83(-1.14%)
Oct 03, 2016 159.93 161.37 159.55 160.59 300,103 -0.83(-0.51%)
Sep 30, 2016 158.16 161.95 156.39 161.41 433,563 +3.40(+2.15%)
Sep 29, 2016 160.97 161.32 157.46 158.01 286,664 -3.37(-2.09%)
Sep 28, 2016 161.77 162.09 159.94 161.38 351,995 -0.24(-0.15%)
Sep 27, 2016 161.17 162.24 159.73 161.62 442,728 +0.98(+0.61%)
Sep 26, 2016 163.82 163.82 160.21 160.64 550,980 -4.13(-2.51%)
Sep 23, 2016 169.72 169.72 164.69 164.77 277,303 -5.34(-3.14%)
Sep 22, 2016 168.11 170.36 167.38 170.11 317,642 +2.89(+1.73%)
Sep 21, 2016 167.59 168.63 165.60 167.22 291,692 -0.25(-0.15%)
Sep 20, 2016 170.02 170.58 166.84 167.47 325,854 -0.95(-0.56%)
Sep 19, 2016 166.68 169.15 166.68 168.42 509,672 +2.44(+1.47%)
Sep 16, 2016 169.19 169.19 165.54 165.98 753,010 -3.55(-2.10%)
Sep 15, 2016 169.70 171.03 169.22 169.54 314,109 -0.40(-0.24%)
Sep 14, 2016 172.05 173.05 168.77 169.94 258,637 -2.31(-1.34%)
Sep 13, 2016 174.08 174.59 172.05 172.25 129,619 -3.20(-1.82%)
Sep 12, 2016 172.48 175.93 171.97 175.45 238,099 +2.06(+1.19%)
Sep 09, 2016 179.63 179.63 173.31 173.39 227,681 -7.52(-4.16%)
Sep 08, 2016 179.84 181.08 179.14 180.91 135,730 +0.15(+0.08%)
Sep 07, 2016 179.16 180.58 178.62 180.76 241,328 +1.58(+0.88%)
Sep 06, 2016 178.57 179.31 178.12 179.18 127,405 +0.92(+0.52%)
Sep 02, 2016 177.12 178.26 178.26 178.26 130,557 +1.43(+0.81%)
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.