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, 2022 220.86 224.93 218.39 221.98 297,776 -0.34(-0.15%)
Oct 28, 2022 215.41 223.24 214.26 222.32 673,470 +6.12(+2.83%)
Oct 27, 2022 220.53 221.10 209.34 216.20 1,115,958 -5.30(-2.39%)
Oct 26, 2022 218.00 235.72 217.03 221.50 1,468,262 +3.04(+1.39%)
Oct 25, 2022 202.45 224.42 202.38 218.46 3,375,334 +59.82(+37.71%)
Oct 24, 2022 157.74 161.88 155.84 158.64 539,900 +1.50(+0.95%)
Oct 21, 2022 158.06 158.06 153.70 157.14 404,555 +0.51(+0.33%)
Oct 20, 2022 157.63 159.91 154.02 156.63 328,604 -0.46(-0.29%)
Oct 19, 2022 159.08 159.42 153.83 157.09 298,248 -4.33(-2.68%)
Oct 18, 2022 164.71 166.46 160.08 161.42 343,623 +1.45(+0.91%)
Oct 17, 2022 155.77 160.88 155.49 159.97 342,765 +6.91(+4.51%)
Oct 14, 2022 157.98 159.25 152.22 153.06 295,523 -4.25(-2.70%)
Oct 13, 2022 151.72 159.38 149.07 157.31 389,272 +1.18(+0.76%)
Oct 12, 2022 158.94 160.21 155.49 156.13 360,753 -2.81(-1.77%)
Oct 11, 2022 157.42 163.09 155.50 158.94 350,698 +0.34(+0.21%)
Oct 10, 2022 160.10 161.43 157.85 158.60 193,403 -1.73(-1.08%)
Oct 07, 2022 165.58 166.08 160.19 160.33 297,270 -7.93(-4.71%)
Oct 06, 2022 167.40 168.98 165.04 168.26 307,887 +0.86(+0.51%)
Oct 05, 2022 163.88 168.45 162.46 167.40 260,998 +2.05(+1.24%)
Oct 04, 2022 164.66 168.20 162.93 165.35 266,543 +4.55(+2.83%)
Oct 03, 2022 157.79 162.18 156.25 160.80 360,745 +3.63(+2.31%)
Sep 30, 2022 155.70 165.55 155.70 157.17 561,707 +1.03(+0.66%)
Sep 29, 2022 153.98 156.36 152.67 156.14 295,582 -0.27(-0.17%)
Sep 28, 2022 150.42 157.57 150.43 156.41 427,531 +7.88(+5.31%)
Sep 27, 2022 149.46 151.01 146.05 148.53 281,830 +0.82(+0.56%)
Sep 26, 2022 145.60 151.06 145.51 147.71 444,165 +2.33(+1.60%)
Sep 23, 2022 155.96 155.96 141.30 145.38 624,044 -9.45(-6.10%)
Sep 22, 2022 154.22 156.10 152.49 154.83 393,622 -0.95(-0.61%)
Sep 21, 2022 157.29 163.71 155.42 155.78 498,142 +0.11(+0.07%)
Sep 20, 2022 153.12 157.04 151.72 155.67 429,649 +0.55(+0.35%)
Sep 19, 2022 150.46 155.65 148.93 155.12 451,836 +4.25(+2.82%)
Sep 16, 2022 149.75 151.75 147.35 150.87 1,152,121 -0.60(-0.40%)
Sep 15, 2022 151.22 155.56 150.50 151.47 620,044 +1.95(+1.30%)
Sep 14, 2022 154.45 155.38 147.31 149.52 559,995 -3.38(-2.21%)
Sep 13, 2022 163.33 163.68 152.05 152.90 664,359 -15.23(-9.06%)
Sep 12, 2022 164.51 168.93 163.95 168.13 345,633 +5.04(+3.09%)
Sep 09, 2022 159.84 166.21 159.84 163.09 375,823 +5.19(+3.29%)
Sep 08, 2022 151.37 159.71 150.35 157.90 353,256 +4.56(+2.97%)
Sep 07, 2022 145.78 154.59 145.24 153.34 445,125 +8.21(+5.66%)
Sep 06, 2022 145.30 149.60 144.65 145.13 464,039 -0.42(-0.29%)
Sep 02, 2022 149.28 149.28 144.70 145.55 342,814 -1.98(-1.34%)
Sep 01, 2022 145.55 147.80 143.20 147.53 305,388 -0.08(-0.05%)
Aug 31, 2022 153.27 154.62 146.86 147.61 258,076 -3.32(-2.20%)
Aug 30, 2022 155.33 155.33 150.56 150.93 217,695 -4.13(-2.66%)
Aug 29, 2022 156.48 157.46 154.56 155.06 178,181 -3.90(-2.45%)
Aug 26, 2022 168.14 168.14 158.52 158.96 173,510 -10.23(-6.05%)
Aug 25, 2022 168.99 169.58 166.92 169.19 138,713 +1.60(+0.95%)
Aug 24, 2022 164.36 168.60 162.60 167.59 202,344 +3.97(+2.43%)
Aug 23, 2022 165.58 165.97 162.72 163.62 171,932 -3.13(-1.88%)
Aug 22, 2022 168.73 170.69 165.96 166.75 193,379 -4.64(-2.71%)
Aug 19, 2022 173.78 174.06 170.57 171.39 164,539 -3.05(-1.75%)
Aug 18, 2022 177.24 177.24 173.19 174.44 147,169 -2.39(-1.35%)
Aug 17, 2022 180.50 181.67 176.75 176.83 186,272 -4.49(-2.48%)
Aug 16, 2022 180.68 182.47 178.86 181.32 251,619 -1.17(-0.64%)
Aug 15, 2022 182.00 184.16 180.00 182.49 181,994 +0.19(+0.10%)
Aug 12, 2022 179.86 182.35 178.96 182.30 212,951 +3.70(+2.07%)
Aug 11, 2022 178.38 183.51 177.13 178.60 363,332 +1.93(+1.09%)
Aug 10, 2022 172.98 176.98 172.61 176.67 261,426 +7.51(+4.44%)
Aug 09, 2022 168.40 170.45 166.99 169.16 249,905 +0.47(+0.28%)
Aug 08, 2022 166.57 171.50 166.57 168.69 324,012 +3.03(+1.83%)
Aug 05, 2022 162.72 165.94 161.53 165.66 246,039 +0.46(+0.28%)
Aug 04, 2022 163.17 166.38 162.51 165.20 377,379 +2.30(+1.41%)
Aug 03, 2022 165.13 166.22 156.15 162.90 469,442 +0.31(+0.19%)
Aug 02, 2022 166.43 166.91 160.46 162.59 365,959 -5.24(-3.12%)
Aug 01, 2022 168.79 169.51 165.72 167.83 211,509 -1.70(-1.00%)
Jul 29, 2022 165.90 169.87 164.01 169.53 280,800 +3.63(+2.19%)
Jul 28, 2022 162.51 167.04 161.14 165.90 252,954 +4.02(+2.48%)
Jul 27, 2022 159.79 163.79 156.68 161.88 382,486 +5.24(+3.35%)
Jul 26, 2022 158.99 160.14 146.77 156.64 974,559 -10.39(-6.22%)
Jul 25, 2022 161.62 167.16 158.46 167.03 556,163 +5.63(+3.49%)
Jul 22, 2022 163.44 165.69 158.41 161.40 431,435 -2.30(-1.41%)
Jul 21, 2022 159.42 167.37 159.42 163.70 403,306 +6.42(+4.08%)
Jul 20, 2022 154.50 158.58 152.51 157.28 362,637 +2.52(+1.63%)
Jul 19, 2022 150.22 155.43 149.01 154.76 281,104 +9.16(+6.29%)
Jul 18, 2022 151.84 153.70 144.62 145.60 202,334 -5.11(-3.39%)
Jul 15, 2022 150.12 151.17 145.96 150.71 211,806 +2.73(+1.84%)
Jul 14, 2022 147.36 148.70 142.95 147.98 274,712 -0.69(-0.46%)
Jul 13, 2022 148.87 151.30 144.90 148.67 303,965 -3.20(-2.11%)
Jul 12, 2022 152.05 154.67 149.21 151.87 256,983 -0.32(-0.21%)
Jul 11, 2022 156.65 156.75 151.69 152.19 194,557 -4.53(-2.89%)
Jul 08, 2022 156.67 159.34 155.50 156.72 237,790 -1.28(-0.81%)
Jul 07, 2022 151.59 158.35 151.59 158.00 316,938 +5.53(+3.63%)
Jul 06, 2022 157.62 159.01 151.88 152.47 252,519 -4.23(-2.70%)
Jul 05, 2022 147.75 156.72 146.24 156.70 221,508 +7.10(+4.75%)
Jul 01, 2022 148.91 150.16 145.43 149.60 156,035 -0.07(-0.05%)
Jun 30, 2022 148.85 151.09 146.32 149.67 275,917 -0.31(-0.21%)
Jun 29, 2022 148.42 151.20 146.66 149.98 178,427 +1.10(+0.74%)
Jun 28, 2022 153.22 154.33 148.56 148.88 175,787 -4.81(-3.13%)
Jun 27, 2022 155.22 155.22 150.79 153.69 181,414 -0.20(-0.13%)
Jun 24, 2022 152.34 154.19 150.61 153.89 590,648 +2.56(+1.69%)
Jun 23, 2022 142.44 152.15 141.93 151.33 284,648 +10.01(+7.08%)
Jun 22, 2022 138.16 143.01 138.16 141.32 319,603 +1.04(+0.74%)
Jun 21, 2022 138.03 141.56 135.85 140.28 530,544 +4.92(+3.63%)
Jun 17, 2022 133.40 137.15 130.79 135.36 816,592 +3.09(+2.34%)
Jun 16, 2022 134.34 134.83 131.62 132.27 319,987 -5.75(-4.17%)
Jun 15, 2022 138.11 140.22 134.23 138.02 419,263 +0.43(+0.31%)
Jun 14, 2022 136.00 138.19 131.57 137.59 369,328 +2.14(+1.58%)
Jun 13, 2022 134.34 137.27 131.79 135.45 464,518 -3.56(-2.56%)
Jun 10, 2022 143.72 143.72 138.58 139.01 365,650 -6.84(-4.69%)
Jun 09, 2022 146.53 147.04 144.76 145.85 213,107 -2.22(-1.50%)
Jun 08, 2022 148.10 150.34 145.00 148.07 402,742 -2.80(-1.86%)
Jun 07, 2022 146.14 152.18 146.14 150.87 236,784 +3.75(+2.55%)
Jun 06, 2022 147.68 148.49 145.78 147.12 345,482 +1.30(+0.89%)
Jun 03, 2022 145.09 147.29 141.74 145.82 282,473 -1.44(-0.98%)
Jun 02, 2022 142.95 148.00 141.27 147.26 375,512 +4.30(+3.01%)
Jun 01, 2022 143.99 145.88 139.74 142.96 384,295 -0.28(-0.20%)
May 31, 2022 145.70 146.37 140.30 143.24 407,427 -4.13(-2.80%)
May 27, 2022 138.32 147.87 137.55 147.37 403,512 +11.83(+8.73%)
May 26, 2022 133.44 136.46 132.50 135.54 264,269 +3.37(+2.55%)
May 25, 2022 131.47 133.22 130.62 132.17 341,863 -1.15(-0.86%)
May 24, 2022 131.59 134.14 130.38 133.32 339,748 -0.40(-0.30%)
May 23, 2022 134.15 134.51 130.86 133.72 291,394 -0.15(-0.11%)
May 20, 2022 136.08 137.80 131.69 133.87 421,927 +0.07(+0.05%)
May 19, 2022 130.88 136.12 130.77 133.80 326,151 +2.35(+1.79%)
May 18, 2022 135.67 137.71 129.65 131.45 598,534 -7.00(-5.06%)
May 17, 2022 143.06 143.06 136.86 138.45 359,558 -1.55(-1.11%)
May 16, 2022 137.73 142.67 137.09 140.00 289,524 +0.47(+0.34%)
May 13, 2022 135.90 142.00 135.87 139.53 390,559 +6.34(+4.76%)
May 12, 2022 129.56 133.22 128.99 133.19 448,170 +2.42(+1.85%)
May 11, 2022 133.63 137.50 130.32 130.77 341,601 -3.33(-2.48%)
May 10, 2022 133.53 136.37 129.89 134.10 374,014 +3.23(+2.47%)
May 09, 2022 133.57 134.88 129.50 130.87 426,262 -5.24(-3.85%)
May 06, 2022 136.37 137.04 132.99 136.11 357,388 -1.86(-1.35%)
May 05, 2022 140.38 141.73 135.53 137.97 433,037 -4.56(-3.20%)
May 04, 2022 137.12 143.96 135.68 142.53 357,486 +5.56(+4.06%)
May 03, 2022 137.16 140.18 136.25 136.97 311,397 -0.71(-0.52%)
May 02, 2022 132.68 137.97 132.68 137.68 349,854 +4.11(+3.08%)
Apr 29, 2022 131.45 137.12 131.45 133.57 308,909 +1.71(+1.30%)
Apr 28, 2022 132.43 134.47 127.23 131.86 435,683 +1.66(+1.27%)
Apr 27, 2022 133.30 134.92 126.94 130.20 512,749 -2.40(-1.81%)
Apr 26, 2022 144.20 147.00 130.69 132.60 912,188 -15.40(-10.41%)
Apr 25, 2022 149.40 150.00 143.58 148.00 634,664 -2.62(-1.74%)
Apr 22, 2022 153.56 158.50 149.52 150.62 240,480 -2.72(-1.77%)
Apr 21, 2022 162.08 162.08 153.06 153.34 164,871 -6.74(-4.21%)
Apr 20, 2022 157.87 161.19 155.19 160.08 174,733 +3.86(+2.47%)
Apr 19, 2022 152.58 157.91 152.58 156.22 259,348 +3.93(+2.58%)
Apr 18, 2022 157.43 158.15 151.24 152.29 220,917 -5.81(-3.67%)
Apr 14, 2022 162.17 162.17 157.94 158.10 119,266 -3.23(-2.00%)
Apr 13, 2022 159.05 161.82 158.19 161.33 111,311 +2.72(+1.71%)
Apr 12, 2022 161.77 164.47 157.60 158.61 161,800 -0.39(-0.25%)
Apr 11, 2022 163.65 163.65 157.91 159.00 134,149 -5.77(-3.50%)
Apr 08, 2022 165.52 166.68 163.96 164.77 112,328 -1.26(-0.76%)
Apr 07, 2022 160.38 167.95 160.38 166.03 221,030 +5.49(+3.42%)
Apr 06, 2022 164.40 164.71 157.10 160.54 224,876 -5.09(-3.07%)
Apr 05, 2022 168.34 168.34 161.31 165.63 156,403 -1.61(-0.96%)
Apr 04, 2022 168.25 171.57 164.54 167.24 148,968 -0.79(-0.47%)
Apr 01, 2022 164.43 168.19 164.10 168.03 179,619 +4.44(+2.71%)
Mar 31, 2022 163.53 165.99 161.35 163.59 398,240 +0.11(+0.07%)
Mar 30, 2022 164.41 166.70 160.49 163.48 150,489 -2.23(-1.35%)
Mar 29, 2022 162.69 166.78 162.18 165.71 153,082 +5.91(+3.70%)
Mar 28, 2022 158.90 160.29 156.21 159.80 115,519 +1.51(+0.95%)
Mar 25, 2022 161.08 161.08 155.81 158.29 128,238 -2.22(-1.38%)
Mar 24, 2022 159.62 161.43 156.17 160.51 160,812 +2.82(+1.79%)
Mar 23, 2022 165.06 165.06 156.39 157.69 150,737 -8.54(-5.14%)
Mar 22, 2022 163.40 167.99 162.62 166.23 166,878 +2.18(+1.33%)
Mar 21, 2022 165.72 165.72 161.60 164.05 155,497 -1.90(-1.14%)
Mar 18, 2022 162.36 167.30 161.53 165.95 438,484 +2.61(+1.60%)
Mar 17, 2022 153.75 163.41 152.01 163.34 359,824 +9.54(+6.20%)
Mar 16, 2022 148.49 154.03 148.49 153.80 290,813 +7.37(+5.03%)
Mar 15, 2022 145.30 147.39 144.31 146.43 334,041 +1.47(+1.01%)
Mar 14, 2022 141.00 147.67 141.00 144.96 317,297 +3.76(+2.66%)
Mar 11, 2022 149.67 149.67 140.77 141.20 414,193 -7.01(-4.73%)
Mar 10, 2022 147.96 149.37 146.34 148.21 321,934 -3.41(-2.25%)
Mar 09, 2022 146.32 152.67 146.32 151.62 188,241 +8.88(+6.22%)
Mar 08, 2022 148.09 148.36 140.55 142.74 344,206 -5.83(-3.92%)
Mar 07, 2022 150.92 151.00 145.64 148.57 436,680 -1.58(-1.05%)
Mar 04, 2022 146.78 150.23 146.78 150.15 392,956 +1.47(+0.99%)
Mar 03, 2022 152.94 152.94 147.76 148.68 250,316 -3.30(-2.17%)
Mar 02, 2022 151.65 153.40 150.27 151.98 228,759 +0.08(+0.05%)
Mar 01, 2022 153.56 156.55 150.59 151.90 341,729 -1.07(-0.70%)
Feb 28, 2022 151.18 155.87 150.27 152.97 506,734 -0.29(-0.19%)
Feb 25, 2022 146.33 153.55 149.44 153.26 413,608 +6.22(+4.23%)
Feb 24, 2022 137.91 147.73 137.91 147.04 487,865 +6.84(+4.88%)
Feb 23, 2022 142.22 145.00 140.00 140.20 445,545 +0.17(+0.12%)
Feb 22, 2022 141.02 143.18 139.18 140.03 443,037 -2.98(-2.08%)
Feb 18, 2022 143.01 0 +0.75(+0.53%)
Feb 17, 2022 143.85 146.57 142.01 142.26 560,846 -4.38(-2.99%)
Feb 16, 2022 138.17 147.23 138.00 146.64 966,608 +7.77(+5.60%)
Feb 15, 2022 174.23 177.93 136.80 138.87 2,262,670 -35.36(-20.30%)
Feb 14, 2022 174.65 176.66 172.09 174.23 395,761 -0.67(-0.38%)
Feb 11, 2022 177.10 179.98 173.00 174.90 304,683 -1.30(-0.74%)
Feb 10, 2022 174.03 180.36 173.38 176.20 208,112 -2.50(-1.40%)
Feb 09, 2022 179.73 180.81 175.01 178.70 234,539 +2.57(+1.46%)
Feb 08, 2022 170.95 176.80 170.95 176.13 322,042 +4.59(+2.68%)
Feb 07, 2022 172.28 175.81 170.80 171.54 415,076 -0.21(-0.12%)
Feb 04, 2022 169.61 175.69 168.25 171.75 1,171,346 +2.55(+1.51%)
Feb 03, 2022 174.25 169.18 169.20 671,333 -8.91(-5.00%)
Feb 02, 2022 177.57 180.39 174.81 178.11 397,142 +2.04(+1.16%)
Feb 01, 2022 177.97 178.70 173.68 176.07 281,335 +6.57(+3.88%)
Jan 28, 2022 165.87 169.56 162.38 169.50 216,776 +4.25(+2.57%)
Jan 27, 2022 168.28 170.72 164.49 165.25 210,059 -0.74(-0.45%)
Jan 26, 2022 170.45 173.67 159.16 165.99 256,277 -1.85(-1.10%)
Jan 25, 2022 167.93 171.87 161.66 167.84 352,999 -3.88(-2.26%)
Jan 24, 2022 162.07 172.15 158.75 171.72 341,948 +6.94(+4.21%)
Jan 21, 2022 167.75 171.03 164.77 164.78 329,530 -4.59(-2.71%)
Jan 20, 2022 168.26 173.34 167.26 169.37 278,779 +3.48(+2.10%)
Jan 19, 2022 170.50 173.13 165.62 165.89 274,872 -4.34(-2.55%)
Jan 18, 2022 172.89 173.28 166.37 170.23 296,419 -6.32(-3.58%)
Jan 14, 2022 176.55 0 -3.73(-2.07%)
Jan 13, 2022 186.18 186.81 179.89 180.28 161,118 -5.52(-2.97%)
Jan 12, 2022 194.53 202.50 185.75 185.80 193,626 -7.87(-4.06%)
Jan 11, 2022 188.46 194.65 184.58 193.67 337,220 +6.59(+3.52%)
Jan 10, 2022 185.68 187.51 179.88 187.08 382,197 -0.93(-0.49%)
Jan 07, 2022 191.59 193.94 187.70 188.01 169,090 -4.44(-2.31%)
Jan 06, 2022 190.70 195.89 187.06 192.45 185,017 +0.73(+0.38%)
Jan 05, 2022 204.99 204.99 190.79 191.72 201,739 -12.96(-6.33%)
Jan 04, 2022 215.00 215.90 201.01 204.68 174,922 -9.63(-4.49%)
Jan 03, 2022 217.36 217.36 208.64 214.31 168,419 -3.33(-1.53%)
Dec 31, 2021 219.96 221.34 217.32 217.64 108,657 -1.44(-0.66%)
Dec 30, 2021 220.48 222.14 218.86 219.08 84,938 -1.39(-0.63%)
Dec 29, 2021 218.33 221.23 217.63 220.47 77,725 +2.17(+0.99%)
Dec 28, 2021 228.46 228.80 218.30 218.30 114,973 -9.60(-4.21%)
Dec 27, 2021 223.37 228.04 223.37 227.90 147,790 +4.53(+2.03%)
Dec 23, 2021 222.76 224.85 219.56 223.37 136,142 +1.59(+0.72%)
Dec 22, 2021 218.02 222.11 217.29 221.78 209,745 +4.36(+2.01%)
Dec 21, 2021 214.27 217.57 211.15 217.42 157,370 +3.68(+1.72%)
Dec 20, 2021 211.74 215.21 209.44 213.74 196,972 -1.13(-0.53%)
Dec 17, 2021 210.00 215.76 206.32 214.87 488,579 +5.27(+2.51%)
Dec 16, 2021 210.55 211.70 208.35 209.60 240,609 -0.72(-0.34%)
Dec 15, 2021 202.46 210.63 201.88 210.32 144,862 +7.82(+3.86%)
Dec 14, 2021 203.58 204.81 199.90 202.50 139,362 -3.76(-1.82%)
Dec 13, 2021 203.96 208.00 202.71 206.26 124,785 +1.60(+0.78%)
Dec 10, 2021 207.22 211.90 204.09 204.66 97,554 -1.68(-0.81%)
Dec 09, 2021 212.62 213.68 205.88 206.34 206,704 -7.08(-3.32%)
Dec 08, 2021 213.84 214.08 209.72 213.42 147,082 -0.26(-0.12%)
Dec 07, 2021 207.67 213.88 207.10 213.68 157,222 +8.70(+4.24%)
Dec 06, 2021 207.05 207.05 201.28 204.98 199,674 -1.16(-0.56%)
Dec 03, 2021 211.92 211.92 201.58 206.14 122,900 -5.09(-2.41%)
Dec 02, 2021 208.44 211.53 207.25 211.23 125,591 +2.16(+1.03%)
Dec 01, 2021 209.22 214.67 205.67 209.07 248,857 +1.66(+0.80%)
Nov 30, 2021 207.92 210.29 207.11 207.41 190,682 -1.68(-0.80%)
Nov 29, 2021 212.93 214.07 208.47 209.09 147,700 -0.92(-0.44%)
Nov 26, 2021 212.00 214.08 209.19 210.01 140,188 -4.00(-1.87%)
Nov 24, 2021 210.62 215.37 210.54 214.01 115,783 +1.39(+0.65%)
Nov 23, 2021 218.71 220.92 209.60 212.62 221,350 -7.97(-3.61%)
Nov 22, 2021 227.15 229.40 219.81 220.59 224,028 -6.42(-2.83%)
Nov 19, 2021 226.37 231.00 226.21 227.01 163,754 +0.74(+0.33%)
Nov 18, 2021 228.11 226.36 225.00 226.27 132,103 -1.14(-0.50%)
Nov 17, 2021 225.00 229.39 223.04 227.41 115,536 +2.53(+1.13%)
Nov 16, 2021 218.59 227.27 218.25 224.88 144,048 +6.07(+2.77%)
Nov 15, 2021 222.00 225.18 218.12 218.81 130,612 -3.06(-1.38%)
Nov 12, 2021 222.97 223.51 220.16 221.87 69,890 +0.90(+0.41%)
Nov 11, 2021 219.77 221.96 219.61 220.97 106,730 +1.97(+0.90%)
Nov 10, 2021 223.20 219.00 151,664 -4.20(-1.88%)
Nov 09, 2021 224.88 225.23 220.00 223.20 88,456 -1.36(-0.61%)
Nov 08, 2021 227.84 227.84 220.84 224.56 132,317 -1.28(-0.57%)
Nov 05, 2021 227.71 229.00 223.33 225.84 171,981 -1.60(-0.70%)
Nov 04, 2021 224.61 227.76 224.28 227.44 103,844 +3.20(+1.43%)
Nov 03, 2021 226.63 226.79 220.64 224.24 170,190 -2.59(-1.14%)
Nov 02, 2021 227.34 228.00 224.87 226.83 122,596 +0.42(+0.19%)
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.