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

Icon Plc (NQ: ICLR )

314.72 -1.11 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 227.11 232.15 225.59 226.21 812,583 +1.16(+0.52%)
Apr 28, 2022 217.45 229.18 214.66 225.05 815,781 +9.89(+4.60%)
Apr 27, 2022 211.34 219.87 210.98 215.16 725,916 +4.49(+2.13%)
Apr 26, 2022 222.55 222.97 210.35 210.67 720,316 -14.96(-6.63%)
Apr 25, 2022 226.72 229.81 221.47 225.63 600,519 -8.32(-3.56%)
Apr 22, 2022 242.88 249.99 233.48 233.95 351,352 -10.95(-4.47%)
Apr 21, 2022 252.43 255.58 243.27 244.90 330,229 -8.32(-3.29%)
Apr 20, 2022 249.69 253.99 246.70 253.22 298,165 +5.65(+2.28%)
Apr 19, 2022 239.95 248.29 239.95 247.57 406,144 +4.11(+1.69%)
Apr 18, 2022 244.79 245.41 241.20 243.46 185,953 -2.58(-1.05%)
Apr 14, 2022 248.49 255.63 243.06 246.04 243,524 -4.39(-1.75%)
Apr 13, 2022 246.24 252.92 244.65 250.43 513,203 +4.15(+1.69%)
Apr 12, 2022 257.85 257.85 245.29 246.28 482,931 -1.44(-0.58%)
Apr 11, 2022 258.22 262.99 246.63 247.72 645,761 -13.60(-5.20%)
Apr 08, 2022 256.88 263.62 256.05 261.32 766,613 +3.63(+1.41%)
Apr 07, 2022 243.83 258.12 240.03 257.69 844,027 +13.98(+5.74%)
Apr 06, 2022 242.00 244.99 238.14 243.71 313,830 +0.74(+0.30%)
Apr 05, 2022 244.01 245.28 239.29 242.97 249,202 -0.87(-0.36%)
Apr 04, 2022 247.70 249.73 243.20 243.84 449,358 -2.79(-1.13%)
Apr 01, 2022 243.02 249.57 242.96 246.63 292,610 +3.41(+1.40%)
Mar 31, 2022 244.63 248.89 242.95 243.22 331,929 -2.59(-1.05%)
Mar 30, 2022 248.29 249.94 244.71 245.81 371,595 -5.73(-2.28%)
Mar 29, 2022 242.59 252.12 239.46 251.54 805,297 +13.36(+5.61%)
Mar 28, 2022 236.95 240.98 236.01 238.18 457,821 -0.45(-0.19%)
Mar 25, 2022 239.64 242.90 236.12 238.63 414,570 +1.01(+0.43%)
Mar 24, 2022 235.85 240.77 235.12 237.62 317,175 +2.62(+1.11%)
Mar 23, 2022 242.24 245.64 233.57 235.00 402,514 -8.16(-3.36%)
Mar 22, 2022 238.35 245.21 235.78 243.16 451,429 +3.94(+1.65%)
Mar 21, 2022 236.91 244.03 236.34 239.22 518,959 -0.28(-0.12%)
Mar 18, 2022 234.14 240.07 231.43 239.50 1,661,126 +3.53(+1.50%)
Mar 17, 2022 230.51 236.64 227.29 235.97 651,312 +5.47(+2.37%)
Mar 16, 2022 227.68 234.24 226.46 230.50 914,464 +7.18(+3.22%)
Mar 15, 2022 219.18 223.85 215.62 223.32 901,565 +4.43(+2.02%)
Mar 14, 2022 225.25 229.13 218.35 218.89 557,129 -4.99(-2.23%)
Mar 11, 2022 230.84 230.88 223.62 223.88 455,364 -3.19(-1.40%)
Mar 10, 2022 224.45 230.20 223.43 227.07 678,633 -3.08(-1.34%)
Mar 09, 2022 220.22 231.72 220.22 230.15 870,999 +14.06(+6.51%)
Mar 08, 2022 218.04 223.75 212.32 216.09 810,795 -4.22(-1.92%)
Mar 07, 2022 222.73 224.99 215.36 220.31 723,293 -6.01(-2.66%)
Mar 04, 2022 228.98 230.82 223.20 226.32 643,413 -5.36(-2.31%)
Mar 03, 2022 236.00 237.81 229.02 231.68 486,474 -2.77(-1.18%)
Mar 02, 2022 229.41 236.75 229.14 234.45 462,405 +3.24(+1.40%)
Mar 01, 2022 238.29 240.81 230.62 231.21 651,158 -6.80(-2.86%)
Feb 28, 2022 235.28 241.75 235.24 238.01 925,757 -0.18(-0.08%)
Feb 25, 2022 231.11 239.38 234.99 238.19 875,774 +4.79(+2.05%)
Feb 24, 2022 209.66 235.91 208.13 233.40 1,476,752 +12.17(+5.50%)
Feb 23, 2022 221.13 229.73 215.73 221.23 1,199,908 +0.98(+0.44%)
Feb 22, 2022 224.78 229.11 215.31 220.25 952,340 -6.59(-2.91%)
Feb 18, 2022 226.84 0 -3.10(-1.35%)
Feb 17, 2022 240.68 240.68 228.50 229.94 1,014,839 -10.59(-4.40%)
Feb 16, 2022 241.19 242.00 233.69 240.53 1,216,854 -1.83(-0.76%)
Feb 15, 2022 258.94 260.64 240.25 242.36 1,358,660 -13.48(-5.27%)
Feb 14, 2022 257.18 259.31 252.69 255.84 747,980 -5.72(-2.19%)
Feb 11, 2022 271.16 273.88 261.26 261.56 490,251 -11.16(-4.09%)
Feb 10, 2022 272.92 279.52 270.95 272.72 371,867 -5.99(-2.15%)
Feb 09, 2022 277.33 279.80 274.06 278.71 488,969 +6.49(+2.38%)
Feb 08, 2022 266.89 276.15 266.89 272.22 308,218 +3.98(+1.48%)
Feb 07, 2022 267.03 272.46 266.87 268.24 346,150 +1.21(+0.45%)
Feb 04, 2022 267.95 278.81 266.84 267.03 286,984 -0.92(-0.34%)
Feb 03, 2022 271.37 267.26 267.95 357,850 -7.95(-2.88%)
Feb 02, 2022 270.18 278.64 269.17 275.90 438,774 +7.44(+2.77%)
Feb 01, 2022 267.37 268.96 263.33 268.46 476,267 +2.74(+1.03%)
Jan 31, 2022 263.12 265.72 522,584 +2.77(+1.05%)
Jan 28, 2022 256.46 264.07 254.03 262.95 727,987 +6.29(+2.45%)
Jan 27, 2022 254.79 258.24 251.40 256.66 981,247 +3.57(+1.41%)
Jan 26, 2022 258.17 260.39 249.87 253.09 922,329 +2.70(+1.08%)
Jan 25, 2022 250.23 255.33 247.29 250.39 452,216 -5.66(-2.21%)
Jan 24, 2022 246.51 257.52 245.28 256.05 567,057 +4.10(+1.63%)
Jan 21, 2022 254.42 257.66 248.33 251.95 747,419 -3.97(-1.55%)
Jan 20, 2022 260.92 266.47 255.20 255.92 706,797 -1.13(-0.44%)
Jan 19, 2022 253.97 261.31 253.97 257.05 719,756 +2.66(+1.05%)
Jan 18, 2022 263.16 267.80 253.44 254.39 804,502 -12.00(-4.50%)
Jan 14, 2022 266.39 0 -8.27(-3.01%)
Jan 13, 2022 287.55 289.57 274.25 274.66 462,339 -15.31(-5.28%)
Jan 12, 2022 294.00 297.42 288.53 289.97 524,918 +2.55(+0.89%)
Jan 11, 2022 285.97 290.00 279.31 287.42 499,260 +3.53(+1.24%)
Jan 10, 2022 276.63 284.23 270.55 283.89 539,113 +3.21(+1.14%)
Jan 07, 2022 285.55 288.37 280.25 280.68 647,090 -4.96(-1.74%)
Jan 06, 2022 279.38 291.92 276.50 285.64 581,080 +6.36(+2.28%)
Jan 05, 2022 285.18 288.54 279.12 279.28 585,200 -8.69(-3.02%)
Jan 04, 2022 296.10 297.31 278.13 287.97 1,089,745 -7.25(-2.46%)
Jan 03, 2022 308.17 312.28 290.02 295.22 581,462 -14.48(-4.68%)
Dec 31, 2021 307.72 311.00 306.67 309.70 167,295 +0.41(+0.13%)
Dec 30, 2021 310.37 313.00 306.75 309.29 188,442 +1.30(+0.42%)
Dec 29, 2021 304.99 310.64 303.00 307.99 283,895 +1.94(+0.63%)
Dec 28, 2021 309.39 309.39 305.01 306.05 349,613 -1.57(-0.51%)
Dec 27, 2021 310.20 312.31 304.74 307.62 285,172 -0.31(-0.10%)
Dec 23, 2021 307.88 313.00 298.48 307.93 770,720 +0.50(+0.16%)
Dec 22, 2021 288.06 307.80 286.85 307.43 799,073 +20.73(+7.23%)
Dec 21, 2021 287.76 289.42 278.03 286.70 437,248 -0.42(-0.15%)
Dec 20, 2021 286.38 289.23 282.80 287.12 708,114 -0.55(-0.19%)
Dec 17, 2021 280.48 288.88 275.01 287.67 750,731 +3.31(+1.16%)
Dec 16, 2021 286.30 289.84 283.12 284.36 768,412 -2.95(-1.03%)
Dec 15, 2021 277.93 288.37 271.74 287.31 656,971 +12.52(+4.56%)
Dec 14, 2021 274.45 276.12 269.93 274.79 369,577 -2.77(-1.00%)
Dec 13, 2021 277.04 279.75 272.81 277.56 259,183 +0.46(+0.17%)
Dec 10, 2021 271.06 278.28 270.00 277.10 367,636 +3.50(+1.28%)
Dec 09, 2021 279.53 281.94 273.13 273.60 160,011 -4.80(-1.72%)
Dec 08, 2021 279.53 281.75 274.19 278.40 219,329 -0.19(-0.07%)
Dec 07, 2021 270.07 283.22 267.45 278.59 706,181 +12.65(+4.76%)
Dec 06, 2021 271.81 272.68 264.64 265.94 491,891 -6.87(-2.52%)
Dec 03, 2021 275.70 278.41 266.23 272.81 544,587 -0.24(-0.09%)
Dec 02, 2021 275.64 275.66 269.62 273.05 338,329 +0.08(+0.03%)
Dec 01, 2021 274.42 281.45 271.28 272.97 384,398 +2.50(+0.92%)
Nov 30, 2021 275.17 276.74 268.88 270.47 268,394 -5.61(-2.03%)
Nov 29, 2021 274.25 278.00 270.01 276.08 277,255 +4.08(+1.50%)
Nov 26, 2021 274.88 282.56 270.64 272.00 194,721 -1.87(-0.68%)
Nov 24, 2021 273.66 275.64 269.55 273.87 476,428 -0.10(-0.04%)
Nov 23, 2021 278.74 282.75 272.59 273.97 523,792 -7.56(-2.69%)
Nov 22, 2021 288.29 289.91 279.25 281.53 453,668 -4.67(-1.63%)
Nov 19, 2021 285.36 287.83 280.57 286.20 364,383 +2.31(+0.81%)
Nov 18, 2021 280.07 284.71 282.89 283.89 422,991 +2.49(+0.88%)
Nov 17, 2021 286.00 287.25 279.03 281.40 321,070 -4.17(-1.46%)
Nov 16, 2021 282.98 289.27 280.92 285.57 308,574 +3.43(+1.22%)
Nov 15, 2021 285.12 287.57 281.89 282.14 280,764 -3.41(-1.19%)
Nov 12, 2021 281.96 286.69 278.41 285.55 800,497 +10.37(+3.77%)
Nov 11, 2021 273.45 277.99 271.19 275.18 256,369 +1.73(+0.63%)
Nov 10, 2021 274.41 273.45 430,365 -0.71(-0.26%)
Nov 09, 2021 269.45 278.14 269.31 274.16 671,458 +6.11(+2.28%)
Nov 08, 2021 267.86 270.08 264.29 268.05 372,754 +2.09(+0.79%)
Nov 05, 2021 278.70 278.94 265.00 265.96 518,711 -14.54(-5.18%)
Nov 04, 2021 268.81 281.44 268.74 280.50 556,832 +4.90(+1.78%)
Nov 03, 2021 283.00 283.00 271.11 275.60 565,200 -6.79(-2.40%)
Nov 02, 2021 289.27 289.46 280.08 282.39 410,803 -6.52(-2.26%)
Nov 01, 2021 288.38 289.20 286.38 288.91 318,384 +2.14(+0.75%)
Oct 29, 2021 285.00 287.71 283.42 286.77 353,601 +0.34(+0.12%)
Oct 28, 2021 283.18 286.94 281.04 286.43 386,885 +4.69(+1.66%)
Oct 27, 2021 285.40 286.62 279.97 281.74 467,323 -3.40(-1.19%)
Oct 26, 2021 284.83 285.14 403,749 +1.78(+0.63%)
Oct 25, 2021 277.87 283.37 275.17 283.36 298,731 +5.84(+2.10%)
Oct 22, 2021 276.23 278.90 275.14 277.52 300,103 +0.39(+0.14%)
Oct 21, 2021 277.68 279.99 273.71 277.13 403,407 +0.80(+0.29%)
Oct 20, 2021 280.57 280.88 276.26 276.33 519,390 -1.25(-0.45%)
Oct 19, 2021 276.93 279.68 276.31 277.58 451,840 +1.01(+0.37%)
Oct 18, 2021 275.08 276.88 273.50 276.57 239,190 +1.53(+0.56%)
Oct 15, 2021 273.56 277.81 271.89 275.04 308,429 -0.03(-0.01%)
Oct 14, 2021 272.43 276.68 271.01 275.07 385,815 +4.90(+1.81%)
Oct 13, 2021 265.98 270.69 264.82 270.17 376,914 +5.42(+2.05%)
Oct 12, 2021 266.50 266.86 262.18 264.75 286,299 -0.11(-0.04%)
Oct 11, 2021 265.59 268.11 262.88 264.86 284,269 -0.40(-0.15%)
Oct 08, 2021 265.94 266.87 262.78 265.26 429,913 -0.31(-0.12%)
Oct 07, 2021 264.08 268.18 263.75 265.57 333,053 +1.49(+0.56%)
Oct 06, 2021 261.91 265.00 259.66 264.08 319,281 +1.61(+0.61%)
Oct 05, 2021 260.10 265.10 258.87 262.47 344,427 +4.09(+1.58%)
Oct 04, 2021 261.66 262.73 255.75 258.38 483,741 -3.95(-1.51%)
Oct 01, 2021 260.87 263.00 254.34 262.33 397,451 +0.31(+0.12%)
Sep 30, 2021 268.70 271.13 261.94 262.02 313,088 -5.65(-2.11%)
Sep 29, 2021 268.53 271.14 264.01 267.67 397,252 +2.20(+0.83%)
Sep 28, 2021 258.29 269.12 258.29 265.47 814,375 -5.72(-2.11%)
Sep 27, 2021 286.01 286.01 269.00 271.19 800,843 -11.85(-4.19%)
Sep 24, 2021 280.42 283.55 279.02 283.04 638,667 +1.58(+0.56%)
Sep 23, 2021 274.25 284.20 273.55 281.46 694,853 +7.07(+2.58%)
Sep 22, 2021 270.11 274.99 268.20 274.39 266,138 +4.43(+1.64%)
Sep 21, 2021 269.23 271.44 268.00 269.96 319,240 +1.23(+0.46%)
Sep 20, 2021 264.90 269.17 260.74 268.73 511,732 +0.54(+0.20%)
Sep 17, 2021 269.93 271.51 265.37 268.19 700,985 -2.55(-0.94%)
Sep 16, 2021 257.63 270.94 257.63 270.74 599,032 +7.70(+2.93%)
Sep 15, 2021 265.00 267.86 260.20 263.04 482,855 -2.27(-0.86%)
Sep 14, 2021 258.09 265.93 255.95 265.31 473,777 +8.54(+3.33%)
Sep 13, 2021 260.74 261.38 255.25 256.77 441,905 -2.04(-0.79%)
Sep 10, 2021 259.22 260.96 258.04 258.81 295,661 -0.15(-0.06%)
Sep 09, 2021 261.33 261.58 257.49 258.96 389,700 -0.88(-0.34%)
Sep 08, 2021 261.43 262.81 259.64 259.84 247,655 -1.70(-0.65%)
Sep 07, 2021 261.25 264.75 260.21 261.54 275,039 -0.82(-0.31%)
Sep 03, 2021 260.25 263.50 258.98 262.36 389,960 +1.09(+0.42%)
Sep 02, 2021 259.30 261.51 258.22 261.27 407,910 +3.05(+1.18%)
Sep 01, 2021 255.32 258.62 254.55 258.22 368,248 +2.45(+0.96%)
Aug 31, 2021 256.00 257.33 252.33 255.77 456,147 -0.39(-0.15%)
Aug 30, 2021 246.11 256.33 246.11 256.16 413,894 +2.45(+0.97%)
Aug 27, 2021 253.38 257.21 252.33 253.71 347,331 +0.71(+0.28%)
Aug 26, 2021 250.66 254.29 249.57 253.00 363,956 +1.35(+0.54%)
Aug 25, 2021 248.71 251.99 248.52 251.65 361,540 +2.38(+0.95%)
Aug 24, 2021 243.46 249.28 239.46 249.27 635,311 +4.29(+1.75%)
Aug 23, 2021 249.12 249.12 243.36 244.98 524,530 -2.83(-1.14%)
Aug 20, 2021 245.86 248.76 245.43 247.81 387,066 +1.21(+0.49%)
Aug 19, 2021 241.14 247.53 240.69 246.60 672,719 +6.01(+2.50%)
Aug 18, 2021 241.77 243.72 240.44 240.59 370,488 -1.18(-0.49%)
Aug 17, 2021 240.37 242.35 236.26 241.77 591,751 +1.35(+0.56%)
Aug 16, 2021 236.95 240.75 236.67 240.42 276,179 +1.36(+0.57%)
Aug 13, 2021 238.40 240.59 235.64 239.06 360,028 +0.26(+0.11%)
Aug 12, 2021 247.43 247.43 235.62 238.80 286,530 +2.54(+1.08%)
Aug 11, 2021 236.81 237.53 232.72 236.26 937,229 -0.80(-0.34%)
Aug 10, 2021 240.41 240.41 236.75 237.06 443,287 -3.59(-1.49%)
Aug 09, 2021 242.73 244.75 238.50 240.65 483,456 -1.09(-0.45%)
Aug 06, 2021 242.04 243.45 237.38 241.74 442,985 -1.80(-0.74%)
Aug 05, 2021 246.56 249.04 241.90 243.54 454,426 -2.53(-1.03%)
Aug 04, 2021 243.49 248.11 243.12 246.07 650,768 +1.99(+0.82%)
Aug 03, 2021 246.92 250.24 242.29 244.08 1,925,311 -2.47(-1.00%)
Aug 02, 2021 245.50 246.80 240.85 246.55 1,767,268 +3.28(+1.35%)
Jul 30, 2021 241.67 245.50 240.75 243.27 1,493,725 +2.68(+1.11%)
Jul 29, 2021 230.55 241.52 230.12 240.59 1,875,365 +10.32(+4.48%)
Jul 28, 2021 224.00 230.97 223.88 230.27 1,760,469 +6.60(+2.95%)
Jul 27, 2021 217.10 223.89 215.09 223.67 695,119 +7.68(+3.56%)
Jul 26, 2021 218.00 218.06 215.04 215.99 853,789 -2.01(-0.92%)
Jul 23, 2021 213.69 218.34 211.77 218.00 850,617 +8.50(+4.06%)
Jul 22, 2021 212.21 215.05 209.19 209.50 855,886 -4.57(-2.13%)
Jul 21, 2021 217.37 217.37 209.94 214.07 1,100,109 -1.81(-0.84%)
Jul 20, 2021 218.99 222.31 215.70 215.88 601,963 -0.56(-0.26%)
Jul 19, 2021 214.91 217.89 213.26 216.44 922,460 -0.85(-0.39%)
Jul 16, 2021 215.91 218.68 213.86 217.29 721,425 +2.42(+1.13%)
Jul 15, 2021 210.50 215.30 210.15 214.87 1,176,863 +4.17(+1.98%)
Jul 14, 2021 210.89 212.42 209.91 210.70 1,187,121 +0.69(+0.33%)
Jul 13, 2021 208.19 211.26 207.90 210.01 820,521 +1.48(+0.71%)
Jul 12, 2021 211.26 211.56 207.73 208.53 504,090 -1.97(-0.94%)
Jul 09, 2021 209.52 212.94 207.93 210.50 946,432 +1.15(+0.55%)
Jul 08, 2021 216.11 217.70 209.32 209.35 1,752,091 -9.44(-4.31%)
Jul 07, 2021 212.87 220.08 212.19 218.79 1,421,511 +7.06(+3.33%)
Jul 06, 2021 214.20 215.54 207.06 211.73 2,264,053 -3.35(-1.56%)
Jul 02, 2021 214.98 216.99 210.32 215.08 1,736,304 -0.77(-0.36%)
Jul 01, 2021 208.17 217.79 205.10 215.85 6,622,846 +9.14(+4.42%)
Jun 30, 2021 214.29 215.84 204.80 206.71 3,990,289 -7.33(-3.42%)
Jun 29, 2021 214.30 215.85 212.32 214.04 1,589,735 -1.24(-0.58%)
Jun 28, 2021 218.05 221.13 215.16 215.28 932,952 -1.87(-0.86%)
Jun 25, 2021 214.87 218.00 213.13 217.15 719,998 +3.35(+1.57%)
Jun 24, 2021 212.85 215.86 211.30 213.80 995,009 +3.08(+1.46%)
Jun 23, 2021 213.39 213.53 208.07 210.72 978,148 -1.60(-0.75%)
Jun 22, 2021 212.51 213.56 209.66 212.32 878,724 -0.39(-0.18%)
Jun 21, 2021 211.46 215.29 210.19 212.71 779,550 +0.54(+0.25%)
Jun 18, 2021 215.96 218.96 211.81 212.17 623,958 -5.44(-2.50%)
Jun 17, 2021 210.17 218.44 209.47 217.61 1,027,241 +7.05(+3.35%)
Jun 16, 2021 214.00 214.60 208.68 210.56 690,165 -3.90(-1.82%)
Jun 15, 2021 216.14 216.70 213.75 214.46 527,815 -0.36(-0.17%)
Jun 14, 2021 216.68 218.15 214.21 214.82 357,592 -1.36(-0.63%)
Jun 11, 2021 218.81 219.09 215.63 216.18 353,118 -1.62(-0.74%)
Jun 10, 2021 221.00 221.76 216.38 217.80 602,649 -2.24(-1.02%)
Jun 09, 2021 219.73 220.69 217.48 220.04 524,488 +0.46(+0.21%)
Jun 08, 2021 220.97 222.68 217.89 219.58 521,840 -0.30(-0.14%)
Jun 07, 2021 221.16 221.55 219.17 219.88 289,229 -0.60(-0.27%)
Jun 04, 2021 221.24 223.18 219.45 220.48 306,213 -0.40(-0.18%)
Jun 03, 2021 219.85 222.39 216.90 220.88 631,791 +0.28(+0.13%)
Jun 02, 2021 222.58 222.94 219.86 220.60 605,747 -2.16(-0.97%)
Jun 01, 2021 226.74 226.74 220.04 222.76 422,478 -1.00(-0.45%)
May 28, 2021 222.27 226.23 222.27 223.76 378,603 +0.10(+0.04%)
May 27, 2021 224.15 228.08 223.02 223.66 534,052 -0.49(-0.22%)
May 26, 2021 231.00 231.54 223.82 224.15 417,407 -5.24(-2.28%)
May 25, 2021 232.42 233.60 228.54 229.39 344,619 -2.81(-1.21%)
May 24, 2021 232.51 234.22 230.96 232.20 315,442 +1.12(+0.48%)
May 21, 2021 230.59 232.97 228.84 231.08 383,837 +0.06(+0.03%)
May 20, 2021 227.95 233.02 226.57 231.02 354,239 +4.37(+1.93%)
May 19, 2021 221.42 227.05 218.68 226.65 445,669 +4.28(+1.92%)
May 18, 2021 225.73 225.73 220.31 222.37 1,023,580 -3.36(-1.49%)
May 17, 2021 227.87 229.40 225.45 225.73 629,489 -3.47(-1.51%)
May 14, 2021 229.23 229.96 226.61 229.20 519,193 +2.11(+0.93%)
May 13, 2021 225.28 227.73 222.72 227.09 511,068 +2.82(+1.26%)
May 12, 2021 224.54 226.94 223.07 224.27 796,262 -1.38(-0.61%)
May 11, 2021 222.15 226.13 220.79 225.65 398,922 +0.26(+0.12%)
May 10, 2021 229.00 229.00 224.98 225.39 676,151 -3.43(-1.50%)
May 07, 2021 222.12 230.97 220.57 228.82 920,159 +5.70(+2.55%)
May 06, 2021 222.83 223.81 220.36 223.12 755,694 +1.14(+0.51%)
May 05, 2021 221.00 222.65 218.26 221.98 775,520 +2.54(+1.16%)
May 04, 2021 212.09 219.80 211.23 219.44 753,301 +5.95(+2.79%)
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.