Skip to main content

Teleflex Inc (NY: TFX )

217.43 -0.21 (-0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 319.47 327.60 307.81 327.60 415,299 -1.70(-0.52%)
Feb 27, 2020 331.99 339.19 328.34 329.30 237,248 -8.01(-2.37%)
Feb 26, 2020 342.83 348.29 336.76 337.31 191,564 -2.75(-0.81%)
Feb 25, 2020 352.60 353.53 338.65 340.06 300,201 -13.17(-3.73%)
Feb 24, 2020 355.57 355.57 348.10 353.22 233,691 -8.61(-2.38%)
Feb 21, 2020 373.96 373.96 357.29 361.83 315,909 -13.64(-3.63%)
Feb 20, 2020 381.99 385.36 370.41 375.47 349,458 -10.53(-2.73%)
Feb 19, 2020 380.41 389.43 377.40 386.00 294,887 +7.21(+1.90%)
Feb 18, 2020 376.97 378.99 372.83 378.79 173,997 +1.08(+0.29%)
Feb 14, 2020 373.22 377.96 372.96 377.70 179,349 +4.76(+1.28%)
Feb 13, 2020 366.41 372.98 366.00 372.95 215,050 +4.29(+1.16%)
Feb 12, 2020 370.26 371.13 365.92 368.66 170,452 -1.41(-0.38%)
Feb 11, 2020 369.26 374.18 368.85 370.06 224,129 +1.98(+0.54%)
Feb 10, 2020 363.81 368.77 363.40 368.08 199,886 +1.69(+0.46%)
Feb 07, 2020 372.27 372.37 364.48 366.39 141,166 -6.19(-1.66%)
Feb 06, 2020 376.28 378.32 371.91 372.58 220,470 -3.97(-1.05%)
Feb 05, 2020 377.12 381.19 375.80 376.55 105,842 +2.15(+0.57%)
Feb 04, 2020 369.72 376.05 369.44 374.40 145,621 +9.38(+2.57%)
Feb 03, 2020 365.65 367.50 362.80 365.02 268,091 +2.11(+0.58%)
Jan 31, 2020 370.24 370.95 362.36 362.91 151,095 -8.78(-2.36%)
Jan 30, 2020 368.26 372.09 366.45 371.70 171,163 +1.09(+0.30%)
Jan 29, 2020 371.55 374.26 370.44 370.60 148,812 -0.98(-0.26%)
Jan 28, 2020 370.93 373.93 370.57 371.58 128,819 +1.82(+0.49%)
Jan 27, 2020 367.02 372.45 366.44 369.76 116,803 -1.46(-0.39%)
Jan 24, 2020 376.38 377.44 370.56 371.23 100,218 -4.69(-1.25%)
Jan 23, 2020 376.38 377.31 373.08 375.92 141,444 -1.50(-0.40%)
Jan 22, 2020 377.00 380.26 375.74 377.41 177,411 +2.35(+0.63%)
Jan 21, 2020 374.15 377.07 372.99 375.06 266,585 +0.21(+0.05%)
Jan 17, 2020 377.29 379.22 373.92 374.85 168,805 -0.63(-0.17%)
Jan 16, 2020 373.49 376.38 372.89 375.49 135,280 +3.89(+1.05%)
Jan 15, 2020 373.49 377.08 370.96 371.60 156,006 -2.68(-0.71%)
Jan 14, 2020 368.71 375.07 367.32 374.27 180,761 +4.84(+1.31%)
Jan 13, 2020 370.37 370.58 367.70 369.43 152,077 -0.51(-0.14%)
Jan 10, 2020 373.22 374.99 368.90 369.94 234,935 -0.69(-0.19%)
Jan 09, 2020 372.64 375.80 370.01 370.63 314,313 -0.05(-0.01%)
Jan 08, 2020 370.97 373.12 370.08 370.68 182,284 +1.03(+0.28%)
Jan 07, 2020 368.29 372.58 367.23 369.65 130,274 -0.57(-0.15%)
Jan 06, 2020 364.70 371.56 363.46 370.22 174,111 +4.27(+1.17%)
Jan 03, 2020 364.19 368.69 363.04 365.95 171,672 -3.78(-1.02%)
Jan 02, 2020 368.05 370.88 364.84 369.73 269,126 +2.00(+0.54%)
Dec 31, 2019 362.42 367.83 362.42 367.73 170,955 +4.93(+1.36%)
Dec 30, 2019 363.39 364.32 361.76 362.80 149,102 -0.58(-0.16%)
Dec 27, 2019 364.55 365.98 361.90 363.37 120,999 -0.77(-0.21%)
Dec 26, 2019 365.69 366.18 362.62 364.14 73,675 -1.18(-0.32%)
Dec 24, 2019 365.24 366.05 363.14 365.33 44,530 -0.32(-0.09%)
Dec 23, 2019 365.34 366.91 361.03 365.65 138,710 +1.45(+0.40%)
Dec 20, 2019 366.88 367.33 360.92 364.19 266,567 -0.58(-0.16%)
Dec 19, 2019 361.68 366.16 359.58 364.77 301,207 +2.58(+0.71%)
Dec 18, 2019 359.36 362.97 358.45 362.19 231,962 +3.46(+0.96%)
Dec 17, 2019 356.81 359.80 353.74 358.73 211,823 +2.87(+0.81%)
Dec 16, 2019 353.15 356.42 352.28 355.86 198,706 +4.31(+1.23%)
Dec 13, 2019 348.20 351.85 346.58 351.55 145,772 +3.35(+0.96%)
Dec 12, 2019 345.63 351.99 345.17 348.20 229,658 +1.63(+0.47%)
Dec 11, 2019 346.79 347.38 343.80 346.57 234,471 +0.84(+0.24%)
Dec 10, 2019 348.06 348.13 344.88 345.73 189,003 -3.02(-0.87%)
Dec 09, 2019 357.70 358.03 348.12 348.75 248,987 -10.75(-2.99%)
Dec 06, 2019 352.11 362.73 351.02 359.50 572,956 +9.52(+2.72%)
Dec 05, 2019 345.66 351.25 343.87 349.97 352,456 +4.54(+1.32%)
Dec 04, 2019 344.58 346.85 343.80 345.43 152,384 +1.12(+0.33%)
Dec 03, 2019 342.18 345.38 341.31 344.31 139,860 +0.80(+0.23%)
Dec 02, 2019 344.68 346.01 338.81 343.50 162,383 -1.66(-0.48%)
Nov 29, 2019 343.60 346.78 343.60 345.17 122,023 -0.22(-0.06%)
Nov 27, 2019 344.16 346.96 343.98 345.39 167,986 +3.38(+0.99%)
Nov 26, 2019 340.81 342.48 338.63 342.01 303,484 +1.71(+0.50%)
Nov 25, 2019 338.61 341.08 338.58 340.30 289,016 +1.56(+0.46%)
Nov 22, 2019 343.59 344.44 337.03 338.74 240,566 -4.12(-1.20%)
Nov 21, 2019 344.33 344.33 338.82 342.86 165,965 -1.94(-0.56%)
Nov 20, 2019 344.52 348.08 342.60 344.80 262,031 -0.84(-0.24%)
Nov 19, 2019 338.88 346.21 338.08 345.64 415,354 +8.94(+2.65%)
Nov 18, 2019 337.50 339.55 334.61 336.70 345,971 -2.16(-0.64%)
Nov 15, 2019 334.91 339.00 333.67 338.86 283,458 +4.41(+1.32%)
Nov 14, 2019 330.59 334.82 327.31 334.46 251,210 +6.55(+2.00%)
Nov 13, 2019 323.41 328.56 319.75 327.91 313,972 +3.98(+1.23%)
Nov 12, 2019 320.04 326.16 319.06 323.93 211,185 +4.93(+1.54%)
Nov 11, 2019 321.61 325.96 318.14 319.00 338,537 -4.19(-1.30%)
Nov 08, 2019 327.58 329.46 323.15 323.19 350,864 -4.25(-1.30%)
Nov 07, 2019 328.37 329.22 322.14 327.44 441,270 +0.58(+0.18%)
Nov 06, 2019 329.50 330.09 325.07 326.87 373,759 -1.24(-0.38%)
Nov 05, 2019 340.23 340.23 325.97 328.11 369,955 -12.12(-3.56%)
Nov 04, 2019 339.85 341.56 334.96 340.23 308,731 +2.58(+0.76%)
Nov 01, 2019 338.45 341.47 331.84 337.65 501,601 -1.38(-0.41%)
Oct 31, 2019 331.80 345.68 325.45 339.03 537,197 +17.15(+5.33%)
Oct 30, 2019 320.50 323.73 318.17 321.88 241,990 +1.39(+0.44%)
Oct 29, 2019 317.73 324.63 316.61 320.49 222,080 +1.04(+0.33%)
Oct 28, 2019 314.79 319.65 314.65 319.44 174,471 +5.33(+1.70%)
Oct 25, 2019 312.58 315.19 308.38 314.11 149,199 +1.19(+0.38%)
Oct 24, 2019 314.71 317.47 310.97 312.92 216,079 -0.99(-0.31%)
Oct 23, 2019 316.02 317.81 311.97 313.91 221,705 -0.73(-0.23%)
Oct 22, 2019 322.74 323.87 314.00 314.64 208,899 -7.78(-2.41%)
Oct 21, 2019 317.24 324.88 317.24 322.42 258,597 +2.03(+0.63%)
Oct 18, 2019 319.00 321.29 316.83 320.39 147,764 +0.26(+0.08%)
Oct 17, 2019 314.50 322.00 314.50 320.13 211,342 +4.64(+1.47%)
Oct 16, 2019 319.88 321.77 315.22 315.49 205,884 -5.13(-1.60%)
Oct 15, 2019 319.18 322.78 316.94 320.62 212,889 +3.72(+1.17%)
Oct 14, 2019 315.39 317.82 313.27 316.90 221,515 +2.59(+0.82%)
Oct 11, 2019 312.38 316.79 311.63 314.32 249,929 +4.87(+1.57%)
Oct 10, 2019 308.06 310.54 304.12 309.45 364,378 -1.10(-0.35%)
Oct 09, 2019 312.00 314.50 310.23 310.55 199,095 +1.44(+0.47%)
Oct 08, 2019 317.71 317.71 309.02 309.11 341,961 -11.41(-3.56%)
Oct 07, 2019 320.74 324.12 320.26 320.52 197,309 -1.60(-0.50%)
Oct 04, 2019 327.61 329.24 321.16 322.12 235,788 -2.25(-0.69%)
Oct 03, 2019 317.64 324.56 315.37 324.37 222,979 +6.92(+2.18%)
Oct 02, 2019 322.19 322.19 311.75 317.45 329,707 -6.08(-1.88%)
Oct 01, 2019 332.15 332.16 323.21 323.53 198,798 -8.02(-2.42%)
Sep 30, 2019 327.86 333.30 327.86 331.55 295,946 +4.03(+1.23%)
Sep 27, 2019 333.56 333.56 325.49 327.52 220,110 -4.27(-1.29%)
Sep 26, 2019 337.14 337.82 329.93 331.80 149,370 -2.67(-0.80%)
Sep 25, 2019 334.24 334.84 329.70 334.47 206,099 -0.87(-0.26%)
Sep 24, 2019 341.49 344.14 334.04 335.34 345,573 -4.03(-1.19%)
Sep 23, 2019 331.80 342.56 327.90 339.37 393,048 +3.86(+1.15%)
Sep 20, 2019 333.21 337.70 333.21 335.51 544,947 +2.05(+0.61%)
Sep 19, 2019 331.84 336.24 331.06 333.46 186,041 +0.85(+0.26%)
Sep 18, 2019 331.34 332.74 327.66 332.61 285,174 +2.14(+0.65%)
Sep 17, 2019 322.04 334.46 321.86 330.47 326,804 +9.28(+2.89%)
Sep 16, 2019 321.43 323.93 317.82 321.19 223,521 -1.97(-0.61%)
Sep 13, 2019 330.51 331.53 321.89 323.16 294,300 -6.47(-1.96%)
Sep 12, 2019 333.27 335.17 327.92 329.63 274,609 -0.97(-0.29%)
Sep 11, 2019 331.41 335.92 328.98 330.60 261,341 -0.11(-0.03%)
Sep 10, 2019 330.60 332.20 320.06 330.70 541,949 -2.39(-0.72%)
Sep 09, 2019 348.78 348.78 331.48 333.10 296,669 -14.48(-4.17%)
Sep 06, 2019 347.95 350.04 345.78 347.58 173,690 -0.30(-0.09%)
Sep 05, 2019 349.74 354.41 344.10 347.88 239,515 +0.68(+0.20%)
Sep 04, 2019 354.73 354.73 346.22 347.20 252,934 -5.21(-1.48%)
Sep 03, 2019 353.76 354.23 349.07 352.41 158,347 -2.73(-0.77%)
Aug 30, 2019 357.20 358.37 353.07 355.14 219,188 +0.56(+0.16%)
Aug 29, 2019 354.39 356.35 351.19 354.58 169,944 +3.63(+1.03%)
Aug 28, 2019 349.08 353.41 346.97 350.95 229,651 -0.35(-0.10%)
Aug 27, 2019 353.03 354.94 349.04 351.31 362,376 -0.22(-0.06%)
Aug 26, 2019 352.35 352.35 347.04 351.53 230,276 +2.23(+0.64%)
Aug 23, 2019 356.19 358.42 347.16 349.30 241,117 -8.02(-2.25%)
Aug 22, 2019 360.46 360.46 353.26 357.33 323,453 -1.58(-0.44%)
Aug 21, 2019 361.28 363.25 358.15 358.91 329,344 -0.08(-0.02%)
Aug 20, 2019 360.67 364.88 358.63 358.99 222,932 -1.93(-0.54%)
Aug 19, 2019 362.04 364.53 360.19 360.92 170,262 +0.03(+0.01%)
Aug 16, 2019 362.27 362.88 358.55 360.89 158,114 +1.32(+0.37%)
Aug 15, 2019 355.66 363.60 355.66 359.57 309,369 +3.37(+0.95%)
Aug 14, 2019 359.86 359.86 354.22 356.20 339,859 -5.13(-1.42%)
Aug 13, 2019 356.70 362.63 356.70 361.34 378,756 +5.22(+1.46%)
Aug 12, 2019 361.00 363.75 354.30 356.12 311,900 -6.23(-1.72%)
Aug 09, 2019 359.83 364.49 358.27 362.35 183,696 +5.14(+1.44%)
Aug 08, 2019 348.86 357.21 348.42 357.21 227,366 +8.36(+2.40%)
Aug 07, 2019 348.94 350.63 345.56 348.86 255,855 -4.76(-1.35%)
Aug 06, 2019 345.25 355.51 343.44 353.62 321,483 +11.79(+3.45%)
Aug 05, 2019 352.22 352.22 336.92 341.83 275,606 -10.48(-2.97%)
Aug 02, 2019 352.81 356.64 347.49 352.31 438,573 -0.21(-0.06%)
Aug 01, 2019 336.25 357.61 336.25 352.52 515,305 +21.28(+6.43%)
Jul 31, 2019 338.10 339.89 327.88 331.24 285,866 -7.16(-2.11%)
Jul 30, 2019 339.13 341.52 336.17 338.40 245,000 -3.59(-1.05%)
Jul 29, 2019 339.68 343.90 338.29 341.98 336,075 +3.51(+1.04%)
Jul 26, 2019 337.73 338.84 335.39 338.47 189,747 +1.01(+0.30%)
Jul 25, 2019 334.69 338.81 332.68 337.46 198,159 +0.04(+0.01%)
Jul 24, 2019 332.78 337.64 330.53 337.42 117,981 +4.46(+1.34%)
Jul 23, 2019 330.86 333.65 328.29 332.96 124,831 +2.27(+0.69%)
Jul 22, 2019 328.46 332.63 327.61 330.69 143,066 +4.03(+1.23%)
Jul 19, 2019 333.09 333.69 326.54 326.67 190,465 -5.29(-1.59%)
Jul 18, 2019 325.78 332.40 324.35 331.96 173,450 +6.33(+1.94%)
Jul 17, 2019 323.08 326.26 323.08 325.63 196,089 +2.41(+0.74%)
Jul 16, 2019 328.21 328.21 322.35 323.23 212,719 -3.35(-1.03%)
Jul 15, 2019 326.56 327.17 323.91 326.58 157,734 +0.67(+0.21%)
Jul 12, 2019 327.90 328.50 322.71 325.91 215,286 -1.67(-0.51%)
Jul 11, 2019 324.73 327.67 322.80 327.57 164,647 +3.98(+1.23%)
Jul 10, 2019 327.78 329.39 323.56 323.60 208,195 -3.35(-1.03%)
Jul 09, 2019 323.81 327.07 321.93 326.95 184,708 +2.54(+0.78%)
Jul 08, 2019 323.63 324.97 321.38 324.40 156,997 -1.38(-0.42%)
Jul 05, 2019 322.32 325.79 322.32 325.79 107,797 +0.83(+0.26%)
Jul 03, 2019 324.32 325.35 321.81 324.96 144,003 +1.28(+0.39%)
Jul 02, 2019 327.47 327.86 321.09 323.68 156,784 -3.78(-1.16%)
Jul 01, 2019 325.61 327.73 318.81 327.47 412,944 +4.60(+1.43%)
Jun 28, 2019 319.74 323.11 317.90 322.86 1,193,051 +3.31(+1.04%)
Jun 27, 2019 320.88 321.04 317.02 319.55 204,040 +0.79(+0.25%)
Jun 26, 2019 328.29 328.48 318.48 318.76 337,742 -8.96(-2.73%)
Jun 25, 2019 323.86 328.63 323.04 327.72 248,640 +3.25(+1.00%)
Jun 24, 2019 325.56 327.32 322.06 324.47 229,418 -1.88(-0.58%)
Jun 21, 2019 326.44 327.41 321.81 326.36 282,057 -0.11(-0.03%)
Jun 20, 2019 326.60 329.50 321.37 326.46 192,311 +1.16(+0.36%)
Jun 19, 2019 322.30 326.20 320.66 325.30 214,560 +2.00(+0.62%)
Jun 18, 2019 319.67 323.60 317.34 323.30 312,849 +5.92(+1.86%)
Jun 17, 2019 312.30 318.42 312.30 317.38 267,196 +5.16(+1.65%)
Jun 14, 2019 312.97 314.55 310.84 312.23 350,981 -0.74(-0.24%)
Jun 13, 2019 310.97 313.63 307.09 312.97 321,943 +5.08(+1.65%)
Jun 12, 2019 302.52 309.20 301.72 307.89 197,628 +6.06(+2.01%)
Jun 11, 2019 306.87 306.87 297.63 301.82 133,682 -1.35(-0.44%)
Jun 10, 2019 298.38 304.56 298.27 303.17 185,261 +5.53(+1.86%)
Jun 07, 2019 295.56 298.45 294.76 297.64 144,413 +3.43(+1.17%)
Jun 06, 2019 291.04 296.51 287.79 294.21 199,409 +3.51(+1.21%)
Jun 05, 2019 287.71 290.76 283.89 290.70 203,595 +5.19(+1.82%)
Jun 04, 2019 285.15 285.65 277.36 285.51 247,914 +3.09(+1.09%)
Jun 03, 2019 281.01 285.93 280.32 282.42 384,540 +1.34(+0.48%)
May 31, 2019 282.27 283.24 277.84 281.09 336,007 -2.53(-0.89%)
May 30, 2019 282.34 288.59 282.12 283.62 175,207 +2.15(+0.77%)
May 29, 2019 282.02 284.35 279.09 281.47 202,658 -0.92(-0.32%)
May 28, 2019 288.41 291.68 282.09 282.38 138,469 -5.83(-2.02%)
May 24, 2019 285.47 290.39 285.47 288.21 236,210 +3.59(+1.26%)
May 23, 2019 288.84 288.88 281.96 284.63 174,760 -5.67(-1.95%)
May 22, 2019 286.60 290.71 285.81 290.30 99,601 +2.31(+0.80%)
May 21, 2019 285.72 291.07 284.93 287.99 172,986 +3.56(+1.25%)
May 20, 2019 287.71 287.71 282.90 284.43 249,806 -4.16(-1.44%)
May 17, 2019 291.16 292.51 287.82 288.59 295,185 -5.37(-1.83%)
May 16, 2019 289.08 298.15 287.67 293.97 339,544 +5.76(+2.00%)
May 15, 2019 288.00 289.43 285.76 288.20 203,592 -1.86(-0.64%)
May 14, 2019 287.01 292.61 286.62 290.07 174,270 +3.69(+1.29%)
May 13, 2019 289.92 291.12 285.91 286.38 260,561 -8.53(-2.89%)
May 10, 2019 291.45 295.55 286.51 294.91 269,240 +1.45(+0.49%)
May 09, 2019 286.52 294.10 284.63 293.46 233,862 +4.87(+1.69%)
May 08, 2019 286.12 289.17 284.67 288.59 259,039 +1.96(+0.68%)
May 07, 2019 289.62 291.75 283.99 286.63 422,412 -4.55(-1.56%)
May 06, 2019 288.61 293.21 287.15 291.18 344,820 -1.32(-0.45%)
May 03, 2019 291.27 292.87 286.99 292.51 410,432 +2.27(+0.78%)
May 02, 2019 279.98 291.17 278.64 290.24 495,668 +16.96(+6.21%)
May 01, 2019 278.46 278.46 272.00 273.27 331,105 -5.42(-1.95%)
Apr 30, 2019 273.27 279.25 272.93 278.70 280,468 +5.45(+2.00%)
Apr 29, 2019 274.98 275.94 271.67 273.24 259,009 -1.42(-0.52%)
Apr 26, 2019 273.79 275.32 272.43 274.67 251,167 +0.71(+0.26%)
Apr 25, 2019 269.89 274.84 269.25 273.95 235,313 +2.37(+0.87%)
Apr 24, 2019 270.72 272.67 267.81 271.59 352,821 -1.24(-0.45%)
Apr 23, 2019 268.10 273.39 267.72 272.82 336,160 +5.46(+2.04%)
Apr 22, 2019 268.84 272.86 266.55 267.36 296,630 -2.44(-0.91%)
Apr 18, 2019 270.41 272.57 264.46 269.81 392,770 -0.68(-0.25%)
Apr 17, 2019 286.91 286.91 269.69 270.49 400,153 -15.85(-5.54%)
Apr 16, 2019 296.34 297.22 285.25 286.34 258,681 -8.48(-2.88%)
Apr 15, 2019 298.17 299.32 294.35 294.82 209,419 -2.33(-0.78%)
Apr 12, 2019 299.47 301.88 295.64 297.15 250,962 -0.11(-0.04%)
Apr 11, 2019 297.98 297.98 293.77 297.26 137,750 +0.38(+0.13%)
Apr 10, 2019 294.84 299.04 294.10 296.88 165,596 +1.45(+0.49%)
Apr 09, 2019 294.11 296.14 293.78 295.43 105,306 +0.01(+0.00%)
Apr 08, 2019 294.77 296.15 290.74 295.42 111,029 +1.04(+0.35%)
Apr 05, 2019 294.49 297.62 293.64 294.38 150,536 +0.08(+0.03%)
Apr 04, 2019 295.51 295.51 292.53 294.30 127,379 -0.13(-0.04%)
Apr 03, 2019 296.29 296.86 292.02 294.43 259,186 -0.39(-0.13%)
Apr 02, 2019 294.85 295.57 292.50 294.81 126,591 +0.46(+0.16%)
Apr 01, 2019 295.67 297.58 291.04 294.36 275,963 +0.10(+0.03%)
Mar 29, 2019 294.16 294.55 291.24 294.26 241,412 +2.00(+0.68%)
Mar 28, 2019 293.79 293.91 290.25 292.26 182,927 +0.32(+0.11%)
Mar 27, 2019 297.82 297.82 290.68 291.94 195,719 -4.15(-1.40%)
Mar 26, 2019 294.44 296.25 292.56 296.09 289,237 +4.33(+1.49%)
Mar 25, 2019 294.35 294.35 288.38 291.76 307,038 -2.05(-0.70%)
Mar 22, 2019 296.78 297.27 293.55 293.80 155,567 -3.19(-1.07%)
Mar 21, 2019 292.61 297.92 290.41 296.99 224,063 +3.08(+1.05%)
Mar 20, 2019 293.54 296.69 291.29 293.91 289,117 +0.37(+0.13%)
Mar 19, 2019 294.39 295.75 292.96 293.54 222,925 +0.32(+0.11%)
Mar 18, 2019 294.50 296.85 289.03 293.22 308,836 -1.76(-0.60%)
Mar 15, 2019 291.02 295.03 291.02 294.98 672,484 +3.94(+1.35%)
Mar 14, 2019 288.89 291.47 286.34 291.05 233,777 +1.38(+0.48%)
Mar 13, 2019 288.94 294.04 287.37 289.66 322,998 +0.97(+0.34%)
Mar 12, 2019 284.41 289.29 283.02 288.69 235,758 +4.44(+1.56%)
Mar 11, 2019 280.88 284.38 280.55 284.25 223,195 +4.86(+1.74%)
Mar 08, 2019 278.33 279.59 274.51 279.39 321,814 -0.64(-0.23%)
Mar 07, 2019 280.63 281.71 277.27 280.03 237,250 +0.40(+0.14%)
Mar 06, 2019 285.86 285.86 278.50 279.63 212,775 -6.27(-2.19%)
Mar 05, 2019 284.90 286.81 282.78 285.90 220,526 +0.94(+0.33%)
Mar 04, 2019 288.13 289.81 283.68 284.96 372,379 -1.85(-0.65%)
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.