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

Icon Plc (NQ: ICLR )

324.82 +1.90 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 183.41 188.05 182.56 186.41 223,678 +3.67(+2.01%)
Aug 28, 2020 185.18 187.97 180.15 182.74 286,100 -2.02(-1.09%)
Aug 27, 2020 186.03 186.49 182.10 184.76 216,103 -1.25(-0.67%)
Aug 26, 2020 184.96 186.57 183.54 186.01 108,435 +0.69(+0.37%)
Aug 25, 2020 185.20 186.79 184.66 185.32 199,747 +0.10(+0.05%)
Aug 24, 2020 188.24 188.47 184.23 185.22 112,437 -1.62(-0.87%)
Aug 21, 2020 188.50 189.97 184.59 186.84 220,200 -1.21(-0.64%)
Aug 20, 2020 189.93 190.32 187.97 188.05 94,069 -3.20(-1.67%)
Aug 19, 2020 190.73 193.51 188.57 191.25 173,908 +0.90(+0.47%)
Aug 18, 2020 189.34 192.50 188.10 190.35 134,181 +1.14(+0.60%)
Aug 17, 2020 188.81 193.99 188.18 189.21 68,221 +1.29(+0.69%)
Aug 14, 2020 191.29 192.04 187.43 187.92 109,600 -4.21(-2.19%)
Aug 13, 2020 190.47 194.19 189.43 192.13 135,862 +2.19(+1.15%)
Aug 12, 2020 189.71 191.29 188.07 189.94 146,779 +2.04(+1.09%)
Aug 11, 2020 190.49 193.44 187.73 187.90 275,771 -2.26(-1.19%)
Aug 10, 2020 189.36 190.72 188.14 190.16 320,213 +0.25(+0.13%)
Aug 07, 2020 189.12 190.71 187.30 189.91 141,900 +0.57(+0.30%)
Aug 06, 2020 190.38 190.69 187.78 189.34 128,641 -0.40(-0.21%)
Aug 05, 2020 188.64 190.44 187.67 189.74 159,539 +2.66(+1.42%)
Aug 04, 2020 188.00 188.22 185.65 187.08 99,682 -1.40(-0.74%)
Aug 03, 2020 187.00 190.88 185.62 188.48 163,754 +3.02(+1.63%)
Jul 31, 2020 186.35 186.52 183.12 185.46 107,700 +0.24(+0.13%)
Jul 30, 2020 183.37 185.92 181.02 185.22 186,776 +0.97(+0.53%)
Jul 29, 2020 185.71 187.96 183.46 184.25 204,194 -1.41(-0.76%)
Jul 28, 2020 186.14 189.09 185.08 185.66 239,005 -0.85(-0.46%)
Jul 27, 2020 185.34 188.76 184.53 186.51 288,704 +1.45(+0.78%)
Jul 24, 2020 188.97 188.97 182.16 185.06 271,000 -4.00(-2.12%)
Jul 23, 2020 185.86 199.83 185.86 189.06 342,603 -7.04(-3.59%)
Jul 22, 2020 190.44 197.29 190.44 196.10 343,247 +6.05(+3.18%)
Jul 21, 2020 190.75 194.17 189.78 190.05 258,075 -0.70(-0.37%)
Jul 20, 2020 188.49 191.49 188.18 190.75 154,252 +2.07(+1.10%)
Jul 17, 2020 186.31 190.81 184.92 188.68 188,100 +2.26(+1.21%)
Jul 16, 2020 183.27 187.21 182.22 186.42 289,670 +2.75(+1.50%)
Jul 15, 2020 182.11 186.19 180.50 183.67 268,806 +4.28(+2.39%)
Jul 14, 2020 171.44 179.42 171.44 179.39 218,937 +7.60(+4.42%)
Jul 13, 2020 171.46 176.61 171.46 171.79 197,137 +1.83(+1.08%)
Jul 10, 2020 173.37 173.37 167.24 169.96 320,300 -4.32(-2.48%)
Jul 09, 2020 171.40 174.79 170.57 174.28 286,927 +2.88(+1.68%)
Jul 08, 2020 172.96 174.89 170.45 171.40 184,819 -0.48(-0.28%)
Jul 07, 2020 168.37 172.57 167.09 171.88 187,241 +2.41(+1.42%)
Jul 06, 2020 169.00 171.18 167.95 169.47 133,528 +2.56(+1.53%)
Jul 02, 2020 169.32 169.32 166.66 166.91 175,100 -0.92(-0.55%)
Jul 01, 2020 170.51 171.27 166.69 167.83 144,463 -0.63(-0.37%)
Jun 30, 2020 162.98 169.30 160.80 168.46 180,993 +5.97(+3.67%)
Jun 29, 2020 160.49 162.79 159.79 162.49 164,859 +2.76(+1.73%)
Jun 26, 2020 161.75 163.18 158.62 159.73 196,100 -2.94(-1.81%)
Jun 25, 2020 162.27 163.98 159.50 162.67 309,011 +0.09(+0.06%)
Jun 24, 2020 167.32 167.47 161.56 162.58 321,964 -5.01(-2.99%)
Jun 23, 2020 160.85 168.77 160.62 167.59 466,370 +8.54(+5.37%)
Jun 22, 2020 162.26 162.43 157.05 159.05 145,854 -2.57(-1.59%)
Jun 19, 2020 160.00 162.29 159.58 161.62 239,200 +2.90(+1.83%)
Jun 18, 2020 159.31 162.00 157.41 158.72 159,740 -0.56(-0.35%)
Jun 17, 2020 160.46 162.00 157.78 159.28 143,056 -0.75(-0.47%)
Jun 16, 2020 163.06 165.86 159.37 160.03 268,701 +0.17(+0.11%)
Jun 15, 2020 155.73 160.61 155.45 159.86 128,580 +1.79(+1.13%)
Jun 12, 2020 161.14 164.10 155.28 158.07 230,000 +2.41(+1.55%)
Jun 11, 2020 161.30 164.14 155.48 155.66 245,188 -9.92(-5.99%)
Jun 10, 2020 160.88 167.00 160.01 165.58 315,328 +6.17(+3.87%)
Jun 09, 2020 162.35 162.83 159.33 159.41 170,525 -2.95(-1.82%)
Jun 08, 2020 162.62 164.09 161.16 162.36 257,538 -0.26(-0.16%)
Jun 05, 2020 166.95 167.16 162.17 162.62 276,900 -2.29(-1.39%)
Jun 04, 2020 168.02 170.27 164.12 164.91 319,206 -4.57(-2.70%)
Jun 03, 2020 170.94 173.77 168.77 169.48 206,465 -1.46(-0.85%)
Jun 02, 2020 169.35 171.50 168.06 170.94 144,655 +1.20(+0.71%)
Jun 01, 2020 167.64 172.18 165.93 169.74 202,979 +1.29(+0.77%)
May 29, 2020 166.22 169.00 163.16 168.45 217,500 +2.84(+1.71%)
May 28, 2020 165.87 167.14 164.38 165.61 268,873 +1.13(+0.69%)
May 27, 2020 168.54 168.54 162.63 164.48 349,264 -3.22(-1.92%)
May 26, 2020 168.03 171.79 166.93 167.70 356,602 +1.19(+0.71%)
May 22, 2020 164.61 170.00 164.61 166.51 416,700 +1.77(+1.07%)
May 21, 2020 162.19 166.10 162.03 164.74 228,659 +0.35(+0.21%)
May 20, 2020 160.27 165.00 160.14 164.39 249,688 +5.15(+3.23%)
May 19, 2020 162.18 162.97 159.12 159.24 191,298 -2.93(-1.81%)
May 18, 2020 160.11 162.60 158.59 162.17 151,532 +5.14(+3.27%)
May 15, 2020 154.61 157.38 154.00 157.03 169,100 +1.72(+1.11%)
May 14, 2020 153.66 155.59 151.54 155.31 276,245 +0.58(+0.37%)
May 13, 2020 154.00 157.77 153.61 154.73 232,949 -0.62(-0.40%)
May 12, 2020 160.42 161.70 154.71 155.35 230,351 -5.73(-3.56%)
May 11, 2020 157.50 162.14 156.27 161.08 158,657 +2.20(+1.38%)
May 08, 2020 158.29 159.16 157.08 158.88 171,500 +2.84(+1.82%)
May 07, 2020 151.26 156.33 151.26 156.04 269,248 +5.75(+3.83%)
May 06, 2020 151.34 153.82 149.69 150.29 313,209 -1.63(-1.07%)
May 05, 2020 145.45 156.99 145.11 151.92 288,720 -1.57(-1.02%)
May 04, 2020 150.27 155.89 148.76 153.49 273,046 -0.66(-0.43%)
May 01, 2020 158.33 158.33 153.72 154.15 338,600 -6.32(-3.94%)
Apr 30, 2020 161.38 163.37 160.00 160.47 396,625 -1.53(-0.94%)
Apr 29, 2020 155.10 162.23 153.70 162.00 289,075 +9.46(+6.20%)
Apr 28, 2020 152.21 154.84 150.54 152.54 417,950 +1.52(+1.01%)
Apr 27, 2020 151.53 153.00 148.89 151.02 445,341 +2.01(+1.35%)
Apr 24, 2020 149.38 149.45 146.41 149.01 336,300 +0.11(+0.07%)
Apr 23, 2020 163.81 163.87 147.94 148.90 440,578 -9.23(-5.84%)
Apr 22, 2020 152.70 158.15 152.27 158.13 308,791 +6.27(+4.13%)
Apr 21, 2020 155.69 158.22 150.36 151.86 360,436 -6.56(-4.14%)
Apr 20, 2020 154.48 160.29 152.77 158.42 263,389 -1.47(-0.92%)
Apr 17, 2020 159.59 161.51 158.16 159.89 210,900 +3.60(+2.30%)
Apr 16, 2020 154.04 157.31 152.00 156.29 335,005 +3.50(+2.29%)
Apr 15, 2020 150.32 154.99 148.82 152.79 292,137 -2.20(-1.42%)
Apr 14, 2020 153.43 157.24 150.90 154.99 284,538 +4.11(+2.72%)
Apr 13, 2020 153.32 153.32 148.90 150.88 204,814 -2.53(-1.65%)
Apr 09, 2020 153.64 155.00 150.31 153.41 307,800 +2.21(+1.46%)
Apr 08, 2020 145.45 151.96 144.09 151.20 273,521 +7.20(+5.00%)
Apr 07, 2020 150.25 152.49 143.26 144.00 321,270 -1.07(-0.74%)
Apr 06, 2020 135.00 145.87 135.00 145.07 341,670 +14.21(+10.86%)
Apr 03, 2020 128.60 132.42 127.00 130.86 327,900 +1.07(+0.82%)
Apr 02, 2020 132.63 133.37 128.79 129.79 513,038 -2.41(-1.82%)
Apr 01, 2020 132.26 135.40 129.88 132.20 389,170 -3.80(-2.79%)
Mar 31, 2020 138.95 141.88 135.39 136.00 412,725 -4.55(-3.24%)
Mar 30, 2020 134.34 141.17 134.03 140.55 357,341 +5.51(+4.08%)
Mar 27, 2020 131.19 136.33 130.85 135.04 314,700 -1.74(-1.27%)
Mar 26, 2020 135.57 138.50 129.57 136.78 579,880 +8.94(+6.99%)
Mar 25, 2020 124.96 131.84 124.26 127.84 322,532 +2.94(+2.35%)
Mar 24, 2020 121.57 127.47 119.02 124.90 435,830 +8.64(+7.43%)
Mar 23, 2020 120.27 123.58 116.19 116.26 789,650 -4.98(-4.11%)
Mar 20, 2020 117.59 128.94 115.00 121.24 816,100 +5.29(+4.56%)
Mar 19, 2020 123.80 123.89 115.00 115.95 753,546 -10.99(-8.66%)
Mar 18, 2020 124.87 131.53 104.28 126.94 878,138 -5.46(-4.12%)
Mar 17, 2020 131.95 135.52 127.56 132.40 547,546 +2.40(+1.85%)
Mar 16, 2020 137.04 138.74 128.66 130.00 625,328 -21.08(-13.95%)
Mar 13, 2020 146.27 151.13 138.89 151.08 515,600 +9.62(+6.80%)
Mar 12, 2020 144.87 146.99 138.97 141.46 502,628 -11.08(-7.26%)
Mar 11, 2020 156.37 157.65 151.01 152.54 381,313 -6.92(-4.34%)
Mar 10, 2020 158.80 160.55 153.84 159.46 409,280 +5.49(+3.57%)
Mar 09, 2020 152.19 157.37 150.90 153.97 403,531 -5.73(-3.59%)
Mar 06, 2020 157.20 162.38 156.80 159.70 373,800 -0.71(-0.44%)
Mar 05, 2020 161.85 165.18 159.71 160.41 251,591 -5.93(-3.56%)
Mar 04, 2020 162.44 166.40 160.45 166.34 229,060 +7.01(+4.40%)
Mar 03, 2020 165.50 167.94 158.65 159.33 282,047 -5.42(-3.29%)
Mar 02, 2020 157.00 165.16 156.88 164.75 408,659 +8.69(+5.57%)
Feb 28, 2020 153.20 158.17 150.76 156.06 536,300 -0.62(-0.40%)
Feb 27, 2020 157.12 161.02 155.10 156.68 308,988 -3.05(-1.91%)
Feb 26, 2020 160.00 163.42 159.37 159.73 246,026 -0.73(-0.45%)
Feb 25, 2020 163.74 164.54 158.39 160.46 347,385 -3.11(-1.90%)
Feb 24, 2020 167.25 169.04 162.38 163.57 312,820 -7.41(-4.33%)
Feb 21, 2020 172.22 173.84 169.63 170.98 241,900 -1.06(-0.62%)
Feb 20, 2020 177.00 178.99 171.63 172.04 491,562 -5.18(-2.92%)
Feb 19, 2020 174.89 177.52 173.46 177.22 222,247 +3.53(+2.03%)
Feb 18, 2020 174.75 175.97 173.15 173.69 224,251 -1.59(-0.91%)
Feb 14, 2020 176.11 176.37 173.26 175.28 126,100 +0.00(+0.00%)
Feb 13, 2020 174.08 175.86 172.02 175.28 149,774 +0.36(+0.21%)
Feb 12, 2020 174.31 175.50 173.11 174.92 157,112 +0.51(+0.29%)
Feb 11, 2020 172.64 175.14 171.86 174.41 126,217 +2.78(+1.62%)
Feb 10, 2020 168.96 171.94 168.96 171.63 218,991 +2.71(+1.60%)
Feb 07, 2020 170.89 170.89 168.13 168.92 167,100 -2.35(-1.37%)
Feb 06, 2020 173.92 174.09 170.82 171.27 176,881 -1.65(-0.95%)
Feb 05, 2020 172.01 173.83 172.01 172.92 118,627 +2.41(+1.41%)
Feb 04, 2020 170.25 171.03 168.82 170.51 116,234 +1.64(+0.97%)
Feb 03, 2020 169.94 171.20 168.61 168.87 152,672 +0.25(+0.15%)
Jan 31, 2020 169.79 170.56 168.56 168.62 248,100 -0.85(-0.50%)
Jan 30, 2020 172.28 172.28 168.42 169.47 118,435 -3.54(-2.05%)
Jan 29, 2020 173.69 174.40 172.35 173.01 84,362 +0.06(+0.03%)
Jan 28, 2020 172.55 173.84 171.02 172.95 120,137 +1.13(+0.66%)
Jan 27, 2020 172.30 174.77 170.66 171.82 232,942 -3.13(-1.79%)
Jan 24, 2020 175.64 176.08 174.67 174.95 198,100 +0.16(+0.09%)
Jan 23, 2020 175.35 175.35 173.14 174.79 123,513 -0.46(-0.26%)
Jan 22, 2020 174.87 176.03 172.82 175.25 194,299 +1.00(+0.57%)
Jan 21, 2020 175.98 176.97 173.78 174.25 210,113 -1.53(-0.87%)
Jan 17, 2020 176.30 176.30 173.93 175.78 225,400 +0.66(+0.38%)
Jan 16, 2020 173.09 175.20 171.78 175.12 303,108 +3.52(+2.05%)
Jan 15, 2020 170.46 172.27 169.32 171.60 303,530 +2.06(+1.22%)
Jan 14, 2020 169.22 171.71 167.93 169.54 239,421 +0.86(+0.51%)
Jan 13, 2020 168.46 169.40 167.54 168.68 286,095 +0.40(+0.24%)
Jan 10, 2020 168.95 169.94 167.78 168.28 190,500 +0.61(+0.36%)
Jan 09, 2020 169.80 169.80 167.28 167.67 250,793 -1.28(-0.76%)
Jan 08, 2020 169.46 171.13 168.80 168.95 150,165 +0.08(+0.05%)
Jan 07, 2020 171.01 171.43 168.73 168.87 166,603 -1.92(-1.12%)
Jan 06, 2020 166.80 171.35 166.34 170.79 361,218 +2.70(+1.61%)
Jan 03, 2020 168.19 168.53 165.94 168.09 332,900 -1.44(-0.85%)
Jan 02, 2020 172.75 173.00 168.59 169.53 365,737 -2.70(-1.57%)
Dec 31, 2019 170.50 172.45 169.55 172.23 215,500 +1.63(+0.96%)
Dec 30, 2019 171.96 172.20 170.01 170.60 155,822 -1.28(-0.74%)
Dec 27, 2019 171.60 172.12 170.68 171.88 128,700 +0.10(+0.06%)
Dec 26, 2019 170.83 172.14 169.59 171.78 120,982 +1.22(+0.72%)
Dec 24, 2019 171.99 171.99 167.25 170.56 78,500 -0.36(-0.21%)
Dec 23, 2019 172.18 172.18 169.21 170.92 359,980 -0.47(-0.27%)
Dec 20, 2019 169.35 171.85 168.78 171.39 250,700 +2.72(+1.61%)
Dec 19, 2019 166.16 169.13 164.27 168.67 224,973 +2.55(+1.54%)
Dec 18, 2019 165.42 166.36 163.88 166.12 400,184 +0.90(+0.54%)
Dec 17, 2019 163.11 165.98 162.29 165.22 508,396 +1.98(+1.21%)
Dec 16, 2019 160.85 163.42 159.40 163.24 337,381 +3.93(+2.47%)
Dec 13, 2019 161.91 161.91 158.86 159.31 289,800 -2.26(-1.40%)
Dec 12, 2019 162.23 163.99 160.89 161.57 168,113 -0.16(-0.10%)
Dec 11, 2019 161.68 162.03 158.99 161.73 262,521 -0.47(-0.29%)
Dec 10, 2019 161.22 162.61 159.51 162.20 208,681 +0.97(+0.60%)
Dec 09, 2019 162.59 162.59 160.86 161.23 135,152 -1.67(-1.03%)
Dec 06, 2019 162.10 163.42 161.67 162.90 121,800 +1.50(+0.93%)
Dec 05, 2019 163.23 163.23 160.73 161.40 217,990 -1.45(-0.89%)
Dec 04, 2019 161.49 163.00 153.06 162.85 214,689 +2.56(+1.60%)
Dec 03, 2019 163.02 163.21 159.59 160.29 292,899 -3.00(-1.84%)
Dec 02, 2019 163.80 164.12 162.91 163.29 934,150 +0.13(+0.08%)
Nov 29, 2019 163.07 163.80 161.70 163.16 296,700 -0.39(-0.24%)
Nov 27, 2019 162.06 163.95 161.74 163.55 283,300 +2.79(+1.74%)
Nov 26, 2019 160.38 161.53 158.65 160.76 201,612 +1.11(+0.70%)
Nov 25, 2019 157.16 160.12 155.74 159.65 282,270 +3.45(+2.21%)
Nov 22, 2019 155.71 156.37 153.30 156.20 200,300 +1.05(+0.68%)
Nov 21, 2019 156.12 156.55 154.28 155.15 306,673 -1.24(-0.79%)
Nov 20, 2019 155.32 157.49 154.40 156.39 235,836 +0.96(+0.62%)
Nov 19, 2019 154.77 155.70 154.39 155.43 226,670 +1.42(+0.92%)
Nov 18, 2019 154.45 155.22 153.53 154.01 284,445 -0.58(-0.38%)
Nov 15, 2019 153.03 155.52 153.03 154.59 217,300 +2.17(+1.42%)
Nov 14, 2019 149.47 152.69 149.34 152.42 173,922 +2.12(+1.41%)
Nov 13, 2019 147.47 150.31 146.78 150.30 253,691 +3.06(+2.08%)
Nov 12, 2019 146.53 148.53 145.68 147.24 253,903 +1.06(+0.73%)
Nov 11, 2019 145.69 146.43 145.11 146.18 102,494 +0.27(+0.19%)
Nov 08, 2019 145.42 146.85 143.77 145.91 183,700 +0.63(+0.43%)
Nov 07, 2019 149.06 150.90 144.75 145.28 245,970 -4.47(-2.98%)
Nov 06, 2019 150.25 150.86 148.43 149.75 273,159 +0.22(+0.15%)
Nov 05, 2019 151.42 151.93 146.61 149.53 329,457 -2.09(-1.38%)
Nov 04, 2019 151.13 151.95 150.06 151.62 136,315 +1.31(+0.87%)
Nov 01, 2019 147.73 150.59 147.73 150.31 319,400 +3.41(+2.32%)
Oct 31, 2019 150.29 150.49 146.72 146.90 182,339 -3.13(-2.09%)
Oct 30, 2019 151.37 152.00 149.04 150.03 242,168 -1.22(-0.81%)
Oct 29, 2019 149.24 152.06 148.34 151.25 205,477 +1.68(+1.12%)
Oct 28, 2019 148.98 150.56 148.28 149.57 263,331 +0.66(+0.44%)
Oct 25, 2019 146.25 149.74 144.60 148.91 286,600 +2.68(+1.83%)
Oct 24, 2019 145.50 146.78 141.00 146.23 530,768 +6.28(+4.49%)
Oct 23, 2019 139.89 142.13 139.56 139.95 291,301 +0.26(+0.19%)
Oct 22, 2019 140.57 144.00 139.61 139.69 258,163 +0.21(+0.15%)
Oct 21, 2019 141.66 142.91 138.82 139.48 204,959 -2.51(-1.77%)
Oct 18, 2019 141.41 142.74 141.25 141.99 226,100 -0.05(-0.04%)
Oct 17, 2019 141.97 143.04 141.81 142.04 185,177 -0.10(-0.07%)
Oct 16, 2019 140.56 144.01 138.50 142.14 318,786 +1.12(+0.79%)
Oct 15, 2019 141.61 142.24 140.25 141.02 296,528 +0.38(+0.27%)
Oct 14, 2019 141.72 142.39 140.25 140.64 268,560 -1.54(-1.08%)
Oct 11, 2019 143.16 145.70 141.97 142.18 257,500 -0.29(-0.20%)
Oct 10, 2019 146.86 147.82 140.93 142.47 558,041 -4.49(-3.06%)
Oct 09, 2019 145.15 147.57 144.73 146.96 170,773 +2.21(+1.53%)
Oct 08, 2019 147.48 147.99 144.30 144.75 282,747 -3.35(-2.26%)
Oct 07, 2019 147.40 148.82 146.92 148.10 170,578 +0.24(+0.16%)
Oct 04, 2019 145.51 148.21 145.12 147.86 289,100 +3.20(+2.21%)
Oct 03, 2019 142.77 144.82 139.42 144.66 268,876 +1.57(+1.10%)
Oct 02, 2019 142.92 143.68 139.52 143.09 259,681 -0.33(-0.23%)
Oct 01, 2019 147.21 148.65 143.05 143.42 270,458 -3.92(-2.66%)
Sep 30, 2019 147.52 149.11 145.59 147.34 171,706 +0.05(+0.03%)
Sep 27, 2019 148.75 149.46 146.61 147.29 252,200 -1.39(-0.93%)
Sep 26, 2019 152.51 153.35 148.54 148.68 225,733 -3.21(-2.11%)
Sep 25, 2019 153.25 153.69 150.76 151.89 197,829 -1.91(-1.24%)
Sep 24, 2019 155.63 155.97 153.50 153.80 200,307 -1.23(-0.79%)
Sep 23, 2019 152.83 155.34 152.80 155.03 200,724 +0.31(+0.20%)
Sep 20, 2019 153.79 155.88 153.79 154.72 205,300 +1.54(+1.01%)
Sep 19, 2019 151.69 153.41 151.38 153.18 177,665 +1.41(+0.93%)
Sep 18, 2019 150.87 152.00 150.04 151.77 138,541 +1.11(+0.74%)
Sep 17, 2019 150.31 152.00 150.01 150.66 61,640 +0.22(+0.15%)
Sep 16, 2019 148.57 151.43 148.02 150.44 193,435 +0.52(+0.35%)
Sep 13, 2019 149.01 151.06 147.41 149.92 190,400 +0.38(+0.25%)
Sep 12, 2019 147.56 150.95 147.56 149.54 212,950 +2.48(+1.69%)
Sep 11, 2019 146.55 148.73 145.33 147.06 330,430 +0.17(+0.12%)
Sep 10, 2019 151.23 151.29 146.36 146.89 320,634 -5.23(-3.44%)
Sep 09, 2019 155.34 156.35 151.91 152.12 213,016 -3.43(-2.21%)
Sep 06, 2019 156.24 157.61 155.25 155.55 149,300 -0.43(-0.28%)
Sep 05, 2019 156.75 156.75 155.25 155.98 174,386 +0.57(+0.37%)
Sep 04, 2019 156.74 157.38 155.00 155.41 236,088 -0.09(-0.06%)
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.