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

Medpace Holdings Inc (NQ: MEDP )

390.19 -9.01 (-2.26%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2019 75.12 75.12 71.63 73.63 321,732 -1.31(-1.75%)
Oct 30, 2019 76.26 76.50 74.28 74.94 269,369 -1.02(-1.34%)
Oct 29, 2019 71.27 77.82 70.00 75.96 814,745 -1.05(-1.36%)
Oct 28, 2019 75.74 77.22 75.15 77.01 669,572 +1.64(+2.18%)
Oct 25, 2019 75.16 76.19 74.90 75.37 201,700 -0.26(-0.34%)
Oct 24, 2019 74.90 76.26 74.36 75.63 227,482 +0.94(+1.26%)
Oct 23, 2019 74.86 75.41 74.19 74.69 225,314 -0.28(-0.37%)
Oct 22, 2019 76.28 77.37 74.82 74.97 297,381 -1.02(-1.34%)
Oct 21, 2019 77.35 77.62 75.90 75.99 373,892 -1.27(-1.64%)
Oct 18, 2019 77.47 77.87 75.67 77.26 327,400 -0.68(-0.87%)
Oct 17, 2019 78.08 79.24 77.20 77.94 479,225 -0.07(-0.09%)
Oct 16, 2019 79.69 80.47 77.98 78.01 479,284 -2.31(-2.88%)
Oct 15, 2019 78.55 81.08 78.55 80.32 255,386 +2.28(+2.92%)
Oct 14, 2019 78.96 79.31 77.41 78.04 527,325 -0.70(-0.89%)
Oct 11, 2019 79.14 80.53 78.63 78.74 252,000 +0.50(+0.64%)
Oct 10, 2019 78.58 79.50 77.73 78.24 225,650 -0.65(-0.82%)
Oct 09, 2019 78.03 79.64 77.57 78.89 366,932 +1.75(+2.27%)
Oct 08, 2019 79.78 79.79 76.65 77.14 634,119 -3.15(-3.92%)
Oct 07, 2019 80.35 81.64 80.03 80.29 268,618 -0.40(-0.50%)
Oct 04, 2019 78.67 80.78 78.52 80.69 245,700 +2.04(+2.59%)
Oct 03, 2019 79.90 80.53 76.17 78.65 603,992 -1.46(-1.82%)
Oct 02, 2019 82.40 82.90 79.47 80.11 454,295 -2.29(-2.78%)
Oct 01, 2019 84.64 84.94 81.88 82.40 292,842 -1.64(-1.95%)
Sep 30, 2019 83.15 85.02 82.54 84.04 338,817 +0.91(+1.09%)
Sep 27, 2019 84.29 84.62 82.77 83.13 300,000 -0.71(-0.85%)
Sep 26, 2019 84.87 85.36 83.57 83.84 231,638 -1.18(-1.39%)
Sep 25, 2019 84.46 85.20 83.08 85.02 213,311 +0.38(+0.45%)
Sep 24, 2019 85.65 86.46 84.54 84.64 273,639 -0.24(-0.28%)
Sep 23, 2019 84.70 85.31 84.46 84.88 247,931 -0.12(-0.14%)
Sep 20, 2019 84.72 85.88 84.26 85.00 598,400 +0.17(+0.20%)
Sep 19, 2019 85.02 86.71 84.76 84.83 424,529 +0.10(+0.12%)
Sep 18, 2019 85.90 86.21 84.12 84.73 193,181 -1.16(-1.35%)
Sep 17, 2019 84.62 86.16 84.42 85.89 350,819 +1.45(+1.72%)
Sep 16, 2019 85.99 86.50 83.50 84.44 528,865 -1.21(-1.41%)
Sep 13, 2019 82.11 85.99 81.96 85.65 474,400 +3.73(+4.55%)
Sep 12, 2019 81.41 83.30 81.08 81.92 319,139 +0.56(+0.69%)
Sep 11, 2019 80.39 82.49 79.60 81.36 303,364 +0.87(+1.08%)
Sep 10, 2019 81.00 81.90 78.50 80.49 525,365 -0.62(-0.76%)
Sep 09, 2019 83.54 83.73 80.89 81.11 271,580 -1.88(-2.27%)
Sep 06, 2019 83.05 83.95 82.27 82.99 271,300 +0.26(+0.31%)
Sep 05, 2019 81.74 83.02 81.00 82.73 265,587 +1.34(+1.65%)
Sep 04, 2019 81.20 82.29 79.47 81.39 356,614 +0.94(+1.17%)
Sep 03, 2019 79.80 81.43 79.60 80.45 280,246 -0.46(-0.57%)
Aug 30, 2019 81.93 82.44 80.53 80.91 192,500 -0.48(-0.59%)
Aug 29, 2019 82.38 83.17 81.28 81.39 203,162 +0.26(+0.32%)
Aug 28, 2019 80.22 81.67 79.88 81.13 208,516 +0.77(+0.96%)
Aug 27, 2019 80.70 81.31 79.30 80.36 255,786 +0.17(+0.21%)
Aug 26, 2019 79.59 80.30 78.20 80.19 157,653 +1.28(+1.62%)
Aug 23, 2019 79.81 81.62 78.61 78.91 287,800 -1.03(-1.29%)
Aug 22, 2019 81.43 81.87 79.40 79.94 262,536 -1.19(-1.47%)
Aug 21, 2019 81.20 81.69 79.95 81.13 267,018 +0.54(+0.67%)
Aug 20, 2019 80.58 82.39 80.29 80.59 306,602 -0.37(-0.46%)
Aug 19, 2019 79.25 82.00 79.20 80.96 501,595 +1.96(+2.48%)
Aug 16, 2019 78.86 79.70 78.61 79.00 308,700 +0.97(+1.24%)
Aug 15, 2019 76.86 78.40 75.61 78.03 282,049 +1.25(+1.63%)
Aug 14, 2019 77.95 78.52 76.69 76.78 432,584 -2.72(-3.42%)
Aug 13, 2019 78.20 79.89 78.20 79.50 448,853 +1.38(+1.77%)
Aug 12, 2019 78.57 79.02 77.47 78.12 348,375 -0.55(-0.70%)
Aug 09, 2019 78.97 79.64 78.01 78.67 320,900 -0.65(-0.82%)
Aug 08, 2019 76.96 80.00 76.26 79.32 368,853 +3.08(+4.04%)
Aug 07, 2019 75.89 77.33 75.00 76.24 589,590 -0.46(-0.60%)
Aug 06, 2019 76.36 77.83 73.30 76.70 311,751 +1.16(+1.54%)
Aug 05, 2019 75.00 76.68 74.23 75.54 585,605 -0.94(-1.23%)
Aug 02, 2019 77.69 78.22 75.81 76.48 683,000 -1.96(-2.50%)
Aug 01, 2019 79.19 80.19 77.55 78.44 651,075 -0.32(-0.41%)
Jul 31, 2019 79.94 80.65 77.44 78.76 901,058 +0.64(+0.82%)
Jul 30, 2019 75.00 80.38 74.28 78.12 2,824,698 +10.44(+15.43%)
Jul 29, 2019 63.73 68.10 63.10 67.68 1,165,637 +3.92(+6.15%)
Jul 26, 2019 62.77 64.63 62.27 63.76 580,600 +1.13(+1.80%)
Jul 25, 2019 63.23 63.48 61.88 62.63 531,660 -0.54(-0.85%)
Jul 24, 2019 62.39 63.42 61.69 63.17 209,356 +0.45(+0.72%)
Jul 23, 2019 62.57 62.82 61.58 62.72 225,013 +0.22(+0.35%)
Jul 22, 2019 62.51 63.34 62.38 62.50 242,661 +0.12(+0.19%)
Jul 19, 2019 63.39 63.98 62.35 62.38 253,000 -0.76(-1.20%)
Jul 18, 2019 62.45 63.45 62.29 63.14 229,010 +0.73(+1.17%)
Jul 17, 2019 63.53 63.54 62.30 62.41 191,615 -0.99(-1.56%)
Jul 16, 2019 63.47 63.98 62.93 63.40 208,131 -0.07(-0.11%)
Jul 15, 2019 62.70 63.79 62.41 63.47 272,151 +0.83(+1.33%)
Jul 12, 2019 62.10 63.00 61.38 62.64 255,100 +0.08(+0.13%)
Jul 11, 2019 62.82 63.14 62.17 62.56 174,481 -0.01(-0.02%)
Jul 10, 2019 63.39 63.80 62.26 62.57 290,846 -0.63(-1.00%)
Jul 09, 2019 63.16 64.06 63.06 63.20 217,476 -0.51(-0.80%)
Jul 08, 2019 64.39 64.49 63.17 63.71 235,142 -0.88(-1.36%)
Jul 05, 2019 64.43 64.81 63.54 64.59 199,300 -0.19(-0.29%)
Jul 03, 2019 64.64 65.20 64.41 64.78 207,100 +0.31(+0.48%)
Jul 02, 2019 64.92 64.92 63.17 64.47 203,662 -0.12(-0.19%)
Jul 01, 2019 66.22 66.45 64.02 64.59 342,176 -0.83(-1.27%)
Jun 28, 2019 64.16 65.72 63.71 65.42 1,090,500 +1.27(+1.98%)
Jun 27, 2019 62.00 64.28 61.83 64.15 451,569 +2.30(+3.72%)
Jun 26, 2019 62.32 62.73 61.29 61.85 412,778 -0.25(-0.40%)
Jun 25, 2019 62.19 62.20 61.00 62.10 566,913 +0.32(+0.52%)
Jun 24, 2019 62.67 63.41 61.60 61.78 323,959 -0.78(-1.25%)
Jun 21, 2019 61.30 62.76 61.26 62.56 523,900 +1.26(+2.06%)
Jun 20, 2019 61.48 61.77 60.16 61.30 289,609 +0.46(+0.76%)
Jun 19, 2019 59.41 60.91 59.20 60.84 275,390 +1.60(+2.70%)
Jun 18, 2019 57.51 59.49 57.38 59.24 382,858 +2.32(+4.08%)
Jun 17, 2019 55.51 57.18 55.50 56.92 257,593 +1.53(+2.76%)
Jun 14, 2019 56.45 58.20 55.37 55.39 323,200 -0.99(-1.76%)
Jun 13, 2019 56.16 56.50 55.48 56.38 223,085 +0.38(+0.68%)
Jun 12, 2019 55.16 56.53 54.81 56.00 293,856 +0.55(+0.99%)
Jun 11, 2019 56.06 57.05 54.60 55.45 387,493 -0.30(-0.54%)
Jun 10, 2019 55.59 56.60 55.50 55.75 250,662 +0.55(+1.00%)
Jun 07, 2019 55.66 56.65 55.12 55.20 334,600 -0.15(-0.27%)
Jun 06, 2019 56.44 56.64 55.22 55.35 305,312 -0.81(-1.44%)
Jun 05, 2019 56.06 56.58 54.93 56.16 282,286 +0.47(+0.84%)
Jun 04, 2019 54.31 55.72 53.10 55.69 565,681 +2.05(+3.82%)
Jun 03, 2019 54.00 54.79 53.37 53.64 287,697 -0.34(-0.63%)
May 31, 2019 54.30 54.66 53.69 53.98 336,800 -1.08(-1.96%)
May 30, 2019 56.12 57.00 54.49 55.06 295,083 -0.91(-1.63%)
May 29, 2019 56.16 56.26 55.15 55.97 395,427 -0.53(-0.94%)
May 28, 2019 56.03 57.10 55.72 56.50 432,506 +0.48(+0.86%)
May 24, 2019 56.97 57.78 55.90 56.02 376,100 -0.43(-0.76%)
May 23, 2019 57.63 58.32 56.32 56.45 416,594 -1.79(-3.07%)
May 22, 2019 57.07 58.34 56.23 58.24 266,071 +1.13(+1.98%)
May 21, 2019 56.21 57.25 56.21 57.11 362,691 +1.37(+2.46%)
May 20, 2019 54.44 56.03 54.19 55.74 296,807 +0.75(+1.36%)
May 17, 2019 55.35 56.30 54.80 54.99 266,600 -0.99(-1.77%)
May 16, 2019 55.22 56.54 55.22 55.98 278,531 +0.74(+1.34%)
May 15, 2019 54.00 55.93 53.84 55.24 426,292 +0.82(+1.51%)
May 14, 2019 53.97 54.84 53.48 54.42 355,747 +0.67(+1.25%)
May 13, 2019 54.50 55.21 53.36 53.75 400,232 -2.07(-3.71%)
May 10, 2019 56.21 57.00 54.15 55.82 445,100 -0.65(-1.15%)
May 09, 2019 55.92 56.60 54.23 56.47 404,334 -0.04(-0.07%)
May 08, 2019 57.28 57.38 56.40 56.51 312,258 -0.73(-1.28%)
May 07, 2019 57.86 58.58 56.52 57.24 719,873 -1.31(-2.24%)
May 06, 2019 56.45 58.83 56.07 58.55 401,140 +0.80(+1.39%)
May 03, 2019 56.95 57.78 56.10 57.75 431,900 +1.14(+2.01%)
May 02, 2019 55.36 56.63 54.46 56.61 552,977 +0.96(+1.73%)
May 01, 2019 55.86 57.27 55.23 55.65 648,148 -0.52(-0.93%)
Apr 30, 2019 60.40 61.71 55.30 56.17 864,647 -3.06(-5.17%)
Apr 29, 2019 59.30 59.88 58.66 59.23 395,819 +0.52(+0.89%)
Apr 26, 2019 58.11 58.88 57.38 58.71 294,900 +0.86(+1.49%)
Apr 25, 2019 57.07 58.30 56.60 57.85 257,390 +0.68(+1.19%)
Apr 24, 2019 57.25 57.73 56.59 57.17 290,763 -0.17(-0.30%)
Apr 23, 2019 55.37 57.51 54.80 57.34 462,207 +2.26(+4.10%)
Apr 22, 2019 53.91 55.34 53.91 55.08 299,326 +0.98(+1.81%)
Apr 18, 2019 54.13 54.80 52.84 54.10 378,500 -0.06(-0.11%)
Apr 17, 2019 56.36 56.36 53.52 54.16 473,143 -2.08(-3.70%)
Apr 16, 2019 59.44 59.62 55.77 56.24 445,316 -2.64(-4.48%)
Apr 15, 2019 58.76 59.64 58.60 58.88 266,833 +0.12(+0.20%)
Apr 12, 2019 60.94 60.94 58.73 58.76 353,500 -1.90(-3.13%)
Apr 11, 2019 60.43 60.80 59.73 60.66 288,653 +0.67(+1.12%)
Apr 10, 2019 59.45 61.01 59.11 59.99 641,082 +0.67(+1.13%)
Apr 09, 2019 59.95 61.10 59.17 59.32 506,167 -0.74(-1.23%)
Apr 08, 2019 59.92 60.12 58.72 60.06 484,110 +0.06(+0.10%)
Apr 05, 2019 60.00 61.27 59.55 60.00 510,800 +0.11(+0.18%)
Apr 04, 2019 61.93 62.07 59.63 59.89 297,218 -2.18(-3.51%)
Apr 03, 2019 61.12 62.23 60.75 62.07 351,725 +1.40(+2.31%)
Apr 02, 2019 59.18 60.98 58.71 60.67 459,269 +1.61(+2.73%)
Apr 01, 2019 59.44 60.28 58.32 59.06 493,324 +0.09(+0.15%)
Mar 29, 2019 58.80 59.15 57.51 58.97 465,700 +0.66(+1.13%)
Mar 28, 2019 57.44 58.37 57.39 58.31 278,038 +1.23(+2.15%)
Mar 27, 2019 57.67 57.84 55.89 57.08 314,750 -0.58(-1.01%)
Mar 26, 2019 57.54 58.60 57.21 57.66 486,553 +0.56(+0.98%)
Mar 25, 2019 56.70 57.44 55.56 57.10 319,849 +0.45(+0.79%)
Mar 22, 2019 58.40 58.86 56.48 56.65 403,200 -2.16(-3.67%)
Mar 21, 2019 57.25 59.39 57.07 58.81 535,556 +1.09(+1.89%)
Mar 20, 2019 56.81 58.27 56.15 57.72 713,193 +0.91(+1.60%)
Mar 19, 2019 56.39 57.05 56.05 56.81 593,450 +0.94(+1.68%)
Mar 18, 2019 54.80 55.91 54.21 55.87 531,373 +1.08(+1.97%)
Mar 15, 2019 53.64 55.12 53.51 54.79 507,300 +1.32(+2.47%)
Mar 14, 2019 53.02 54.06 53.02 53.47 412,076 +0.45(+0.85%)
Mar 13, 2019 53.15 54.45 52.97 53.02 435,608 +0.00(+0.00%)
Mar 12, 2019 53.06 53.48 52.56 53.02 322,824 +0.16(+0.30%)
Mar 11, 2019 51.96 53.22 51.75 52.86 560,510 +1.11(+2.14%)
Mar 08, 2019 50.88 52.02 50.14 51.75 983,200 +0.33(+0.64%)
Mar 07, 2019 52.19 52.77 50.67 51.42 886,045 -0.75(-1.44%)
Mar 06, 2019 54.24 54.46 51.52 52.17 920,880 -2.09(-3.85%)
Mar 05, 2019 55.05 55.16 54.20 54.26 595,376 -0.73(-1.33%)
Mar 04, 2019 55.13 55.22 53.51 54.99 917,243 +0.25(+0.46%)
Mar 01, 2019 55.42 56.48 54.72 54.74 895,700 -0.21(-0.38%)
Feb 28, 2019 55.29 55.51 52.94 54.95 1,246,599 -1.10(-1.96%)
Feb 27, 2019 55.31 56.37 54.54 56.05 1,334,328 +0.96(+1.74%)
Feb 26, 2019 58.01 59.94 55.00 55.09 5,327,547 -15.49(-21.95%)
Feb 25, 2019 70.75 71.66 70.34 70.58 649,173 +0.60(+0.86%)
Feb 22, 2019 69.04 70.01 68.34 69.98 557,500 +0.81(+1.17%)
Feb 21, 2019 70.15 70.23 68.78 69.17 349,587 -1.05(-1.50%)
Feb 20, 2019 70.71 70.71 69.20 70.22 331,170 -0.12(-0.17%)
Feb 19, 2019 70.55 70.78 69.55 70.34 440,222 -0.02(-0.03%)
Feb 15, 2019 68.93 70.39 68.45 70.36 561,100 +2.00(+2.93%)
Feb 14, 2019 66.98 68.83 66.78 68.36 539,030 +1.27(+1.89%)
Feb 13, 2019 64.67 67.18 64.67 67.09 615,999 +2.66(+4.13%)
Feb 12, 2019 63.00 64.98 62.33 64.43 634,082 +1.74(+2.78%)
Feb 11, 2019 64.55 65.50 62.18 62.69 1,072,814 -1.38(-2.15%)
Feb 08, 2019 64.29 64.29 60.95 64.07 852,600 -0.62(-0.96%)
Feb 07, 2019 65.45 65.97 64.40 64.69 720,340 -1.35(-2.04%)
Feb 06, 2019 66.20 67.19 65.25 66.04 556,883 -0.47(-0.71%)
Feb 05, 2019 68.37 69.71 66.16 66.51 751,216 -1.20(-1.77%)
Feb 04, 2019 66.50 67.74 66.01 67.71 565,851 +1.98(+3.01%)
Feb 01, 2019 64.40 66.83 63.60 65.73 909,300 +1.33(+2.07%)
Jan 31, 2019 64.16 64.99 63.30 64.40 802,434 +0.50(+0.78%)
Jan 30, 2019 61.23 64.47 60.42 63.90 1,152,131 +3.22(+5.31%)
Jan 29, 2019 60.97 61.37 60.05 60.68 352,534 -0.04(-0.07%)
Jan 28, 2019 60.95 61.40 60.10 60.72 367,687 -0.49(-0.80%)
Jan 25, 2019 60.54 61.67 60.27 61.21 589,100 +1.08(+1.80%)
Jan 24, 2019 60.64 61.49 59.98 60.13 432,340 -0.74(-1.22%)
Jan 23, 2019 61.00 61.88 60.26 60.87 494,140 +0.27(+0.45%)
Jan 22, 2019 61.27 61.34 59.94 60.60 372,964 -0.76(-1.24%)
Jan 18, 2019 61.91 62.00 60.55 61.36 526,400 +0.05(+0.08%)
Jan 17, 2019 60.08 61.36 59.73 61.31 596,401 +0.99(+1.64%)
Jan 16, 2019 60.87 62.13 60.25 60.32 351,251 -0.15(-0.25%)
Jan 15, 2019 59.21 61.01 59.15 60.47 618,241 +1.51(+2.56%)
Jan 14, 2019 59.62 59.91 58.64 58.96 713,489 -1.18(-1.96%)
Jan 11, 2019 59.40 60.65 59.34 60.14 443,400 +0.28(+0.47%)
Jan 10, 2019 57.68 59.95 57.33 59.86 540,933 +1.41(+2.41%)
Jan 09, 2019 56.55 58.52 56.00 58.45 675,734 +2.52(+4.51%)
Jan 08, 2019 55.48 56.18 54.39 55.93 623,906 +1.40(+2.57%)
Jan 07, 2019 53.12 55.95 53.12 54.53 762,439 +2.03(+3.87%)
Jan 04, 2019 50.19 52.85 50.01 52.50 642,200 +3.12(+6.32%)
Jan 03, 2019 51.80 51.99 48.18 49.38 1,394,762 -3.02(-5.76%)
Jan 02, 2019 52.14 52.49 51.20 52.40 1,049,314 -0.53(-1.00%)
Dec 31, 2018 52.53 54.44 50.62 52.93 5,651,900 +1.14(+2.20%)
Dec 28, 2018 53.21 53.51 51.72 51.79 1,118,200 -0.47(-0.90%)
Dec 27, 2018 52.05 53.51 49.79 52.26 946,718 -1.10(-2.06%)
Dec 26, 2018 49.66 53.49 49.51 53.36 1,081,947 +4.02(+8.15%)
Dec 24, 2018 50.10 50.72 47.70 49.34 801,800 +2.04(+4.31%)
Dec 21, 2018 50.10 51.00 47.20 47.30 678,100 -2.43(-4.89%)
Dec 20, 2018 51.26 51.79 49.54 49.73 781,509 -2.07(-4.00%)
Dec 19, 2018 50.68 52.48 50.56 51.80 642,174 +1.43(+2.84%)
Dec 18, 2018 51.99 51.99 49.67 50.37 710,762 -1.09(-2.12%)
Dec 17, 2018 53.75 54.00 51.21 51.46 622,677 -1.95(-3.65%)
Dec 14, 2018 55.25 55.59 53.17 53.41 465,100 -2.25(-4.04%)
Dec 13, 2018 58.42 58.58 55.41 55.66 360,872 -2.92(-4.98%)
Dec 12, 2018 58.25 60.06 58.25 58.58 340,064 +0.89(+1.54%)
Dec 11, 2018 58.66 59.03 56.93 57.69 468,644 -0.01(-0.02%)
Dec 10, 2018 58.01 59.34 56.75 57.70 617,519 -0.01(-0.02%)
Dec 07, 2018 59.75 60.05 57.11 57.71 610,300 -1.96(-3.28%)
Dec 06, 2018 59.68 60.71 58.23 59.67 778,597 -1.73(-2.82%)
Dec 04, 2018 63.41 64.44 60.74 61.40 779,900 -2.58(-4.03%)
Dec 03, 2018 63.34 64.94 63.01 63.98 771,565 +2.07(+3.34%)
Nov 30, 2018 59.57 62.37 59.52 61.91 800,800 +2.15(+3.60%)
Nov 29, 2018 57.96 60.41 57.68 59.76 499,448 +1.59(+2.73%)
Nov 28, 2018 55.33 58.25 55.28 58.17 741,099 +2.93(+5.30%)
Nov 27, 2018 54.58 55.34 54.04 55.24 271,827 +0.31(+0.56%)
Nov 26, 2018 55.75 55.75 53.84 54.93 360,581 +0.20(+0.37%)
Nov 23, 2018 51.49 54.93 51.43 54.73 437,500 +2.47(+4.73%)
Nov 21, 2018 52.26 52.26 52.26 0 +0.13(+0.25%)
Nov 20, 2018 50.40 52.46 50.06 52.13 579,212 +0.13(+0.25%)
Nov 19, 2018 55.16 55.73 51.77 52.00 687,022 -3.44(-6.20%)
Nov 16, 2018 54.96 56.71 54.45 55.44 636,400 +0.02(+0.04%)
Nov 15, 2018 54.91 55.42 52.66 55.42 636,693 -0.26(-0.47%)
Nov 14, 2018 57.34 58.11 55.59 55.68 543,614 -1.66(-2.90%)
Nov 13, 2018 57.95 58.84 57.06 57.34 586,642 -0.60(-1.04%)
Nov 12, 2018 58.82 59.13 57.43 57.94 734,060 -0.80(-1.36%)
Nov 09, 2018 58.32 59.32 57.31 58.74 629,300 +0.04(+0.07%)
Nov 08, 2018 58.11 59.07 57.41 58.70 471,955 +0.46(+0.79%)
Nov 07, 2018 56.00 58.65 55.96 58.24 483,856 +2.63(+4.73%)
Nov 06, 2018 55.22 56.56 55.22 55.61 490,211 +0.26(+0.47%)
Nov 05, 2018 54.71 55.82 54.10 55.35 604,507 +0.97(+1.78%)
Nov 02, 2018 54.72 55.85 53.03 54.38 777,400 +0.01(+0.02%)
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.