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

Medifast Inc (NY: MED )

25.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2019 103.63 106.11 102.34 105.66 214,839 +1.82(+1.75%)
Jan 30, 2019 102.45 104.62 100.83 103.84 237,692 +1.73(+1.70%)
Jan 29, 2019 102.01 102.50 99.72 102.10 210,467 +0.08(+0.08%)
Jan 28, 2019 102.19 104.16 100.62 102.02 210,908 -0.80(-0.78%)
Jan 25, 2019 101.31 102.95 99.84 102.82 359,233 +1.50(+1.48%)
Jan 24, 2019 101.26 103.54 100.16 101.31 225,837 -0.41(-0.40%)
Jan 23, 2019 100.53 102.04 99.02 101.72 278,727 +1.68(+1.68%)
Jan 22, 2019 100.48 103.12 97.90 100.04 359,477 -1.44(-1.42%)
Jan 18, 2019 100.22 104.16 99.89 101.48 561,188 +1.59(+1.59%)
Jan 17, 2019 97.98 101.82 97.64 99.89 367,932 +1.02(+1.03%)
Jan 16, 2019 95.46 99.31 95.46 98.87 423,247 +2.80(+2.91%)
Jan 15, 2019 90.20 97.29 90.20 96.07 480,704 +5.74(+6.35%)
Jan 14, 2019 92.40 94.89 90.25 90.34 289,619 -2.51(-2.70%)
Jan 11, 2019 89.66 94.97 89.27 92.84 419,928 +2.18(+2.40%)
Jan 10, 2019 90.99 92.57 89.02 90.67 387,846 -1.28(-1.39%)
Jan 09, 2019 90.13 94.71 90.03 91.95 622,631 +2.90(+3.25%)
Jan 08, 2019 105.36 105.36 88.28 89.05 1,100,489 -15.23(-14.60%)
Jan 07, 2019 109.78 109.78 102.68 104.28 341,317 -4.58(-4.20%)
Jan 04, 2019 102.77 108.95 102.61 108.85 487,608 +7.29(+7.18%)
Jan 03, 2019 104.37 104.37 99.93 101.56 171,032 -3.59(-3.41%)
Jan 02, 2019 101.81 106.53 101.01 105.15 365,554 +1.34(+1.29%)
Dec 31, 2018 103.65 105.81 102.33 103.81 262,410 +0.73(+0.71%)
Dec 28, 2018 105.82 106.21 101.87 103.08 356,102 -2.11(-2.01%)
Dec 27, 2018 103.27 105.32 100.57 105.19 253,605 +0.56(+0.53%)
Dec 26, 2018 95.44 105.07 95.33 104.64 338,645 +9.20(+9.64%)
Dec 24, 2018 97.53 98.81 93.67 95.44 201,835 -3.49(-3.53%)
Dec 21, 2018 101.14 104.11 98.38 98.92 444,736 -2.41(-2.38%)
Dec 20, 2018 103.94 105.33 99.76 101.33 479,375 -3.37(-3.22%)
Dec 19, 2018 106.86 109.68 102.99 104.70 474,169 -2.00(-1.87%)
Dec 18, 2018 105.61 109.21 105.61 106.70 447,479 +2.15(+2.06%)
Dec 17, 2018 109.86 110.28 103.18 104.55 444,081 -5.52(-5.02%)
Dec 14, 2018 109.12 113.82 107.32 110.07 350,588 -0.47(-0.43%)
Dec 13, 2018 113.49 113.92 109.22 110.54 273,885 -2.61(-2.30%)
Dec 12, 2018 115.67 117.69 113.00 113.15 283,581 -1.39(-1.21%)
Dec 11, 2018 113.47 115.46 113.28 114.53 272,992 +1.73(+1.53%)
Dec 10, 2018 115.00 116.32 110.81 112.81 412,197 -1.85(-1.61%)
Dec 07, 2018 119.28 121.34 113.73 114.66 437,568 -4.77(-3.99%)
Dec 06, 2018 118.35 119.59 113.35 119.43 458,053 -1.02(-0.85%)
Dec 04, 2018 126.30 127.43 119.77 120.45 306,492 -6.57(-5.17%)
Dec 03, 2018 124.53 128.52 122.56 127.02 365,141 +4.44(+3.62%)
Nov 30, 2018 120.72 123.80 120.05 122.58 191,890 +1.16(+0.96%)
Nov 29, 2018 120.29 123.62 119.79 121.42 224,113 +0.27(+0.22%)
Nov 28, 2018 118.40 122.00 118.05 121.15 340,888 +2.88(+2.44%)
Nov 27, 2018 122.47 124.03 117.75 118.27 428,984 -4.84(-3.93%)
Nov 26, 2018 122.14 123.89 121.29 123.10 478,309 +2.27(+1.88%)
Nov 23, 2018 123.38 127.50 118.36 120.83 312,791 -3.67(-2.95%)
Nov 21, 2018 124.51 124.51 124.51 0 +0.36(+0.29%)
Nov 20, 2018 123.41 129.57 122.35 124.14 410,197 -2.91(-2.29%)
Nov 19, 2018 130.71 131.88 124.37 127.05 288,147 -3.58(-2.74%)
Nov 16, 2018 129.77 134.20 129.60 130.63 214,907 -0.55(-0.42%)
Nov 15, 2018 129.16 131.59 125.55 131.18 388,578 +2.02(+1.57%)
Nov 14, 2018 134.11 136.78 128.12 129.16 253,564 -4.61(-3.44%)
Nov 13, 2018 131.32 135.79 126.95 133.77 375,366 +3.38(+2.59%)
Nov 12, 2018 131.25 132.04 123.49 130.39 408,169 -1.59(-1.21%)
Nov 09, 2018 127.02 132.41 126.31 131.98 510,981 +4.40(+3.45%)
Nov 08, 2018 129.58 130.18 122.17 127.58 794,764 +1.03(+0.82%)
Nov 07, 2018 144.46 146.88 124.11 126.55 1,184,204 -50.82(-28.65%)
Nov 06, 2018 176.24 181.52 173.35 177.38 325,705 +0.76(+0.43%)
Nov 05, 2018 174.85 177.53 169.73 176.62 202,751 +1.75(+1.00%)
Nov 02, 2018 177.52 180.40 172.65 174.87 187,044 -1.96(-1.11%)
Nov 01, 2018 175.46 178.24 171.20 176.82 314,935 +2.09(+1.20%)
Oct 31, 2018 178.72 181.59 174.31 174.74 257,575 -1.95(-1.10%)
Oct 30, 2018 166.76 178.19 166.76 176.68 199,199 +9.12(+5.44%)
Oct 29, 2018 172.00 175.97 165.54 167.56 254,671 -1.70(-1.00%)
Oct 26, 2018 165.78 172.21 163.65 169.26 235,259 -1.21(-0.71%)
Oct 25, 2018 164.52 175.81 163.45 170.48 346,746 +7.14(+4.37%)
Oct 24, 2018 170.48 172.65 162.81 163.34 308,858 -7.64(-4.47%)
Oct 23, 2018 171.62 172.30 166.32 170.98 248,130 -3.84(-2.20%)
Oct 22, 2018 168.64 175.01 168.17 174.82 196,897 +6.45(+3.83%)
Oct 19, 2018 172.47 175.49 168.37 168.37 395,290 -3.14(-1.83%)
Oct 18, 2018 179.25 179.25 168.67 171.51 220,888 -7.88(-4.39%)
Oct 17, 2018 177.40 180.51 175.57 179.39 159,598 +2.14(+1.21%)
Oct 16, 2018 171.70 177.79 168.54 177.25 194,131 +5.88(+3.43%)
Oct 15, 2018 173.33 174.17 168.51 171.37 203,425 -2.72(-1.56%)
Oct 12, 2018 170.29 175.95 169.64 174.08 302,978 +7.14(+4.28%)
Oct 11, 2018 162.77 172.05 160.43 166.94 386,376 +2.62(+1.60%)
Oct 10, 2018 169.77 170.05 160.98 164.32 405,762 -6.27(-3.68%)
Oct 09, 2018 172.11 176.47 168.50 170.59 218,447 -1.54(-0.90%)
Oct 08, 2018 174.35 177.46 165.15 172.13 278,495 -3.14(-1.79%)
Oct 05, 2018 178.20 183.40 171.06 175.27 362,217 -3.05(-1.71%)
Oct 04, 2018 180.67 182.82 176.71 178.32 300,316 -3.37(-1.85%)
Oct 03, 2018 179.07 183.87 175.35 181.69 173,151 +3.58(+2.01%)
Oct 02, 2018 180.31 182.93 176.19 178.10 231,457 -3.23(-1.78%)
Oct 01, 2018 184.32 184.68 179.46 181.33 286,955 -1.55(-0.85%)
Sep 28, 2018 181.14 188.83 180.04 182.88 304,190 +1.28(+0.70%)
Sep 27, 2018 179.61 182.16 174.44 181.60 319,120 +1.93(+1.07%)
Sep 26, 2018 178.60 180.93 173.59 179.67 388,877 +0.58(+0.32%)
Sep 25, 2018 174.55 182.37 174.17 179.09 540,529 +4.51(+2.59%)
Sep 24, 2018 177.57 178.24 172.28 174.58 431,308 -2.97(-1.67%)
Sep 21, 2018 175.47 182.30 173.35 177.55 1,105,067 +0.91(+0.51%)
Sep 20, 2018 171.29 176.82 150.04 176.64 1,762,185 +5.35(+3.12%)
Sep 19, 2018 185.90 185.90 169.29 171.29 953,453 -14.96(-8.03%)
Sep 18, 2018 194.60 195.85 185.36 186.25 516,063 -8.37(-4.30%)
Sep 17, 2018 204.63 207.92 193.57 194.62 500,973 -10.43(-5.09%)
Sep 14, 2018 207.53 209.10 202.60 205.05 211,155 -2.69(-1.30%)
Sep 13, 2018 211.42 214.93 203.18 207.74 466,224 -3.04(-1.44%)
Sep 12, 2018 206.64 212.01 206.57 210.78 283,715 +4.64(+2.25%)
Sep 11, 2018 199.45 207.45 198.65 206.14 334,199 +6.69(+3.35%)
Sep 10, 2018 196.63 203.01 195.20 199.45 291,361 +4.63(+2.38%)
Sep 07, 2018 192.37 200.76 192.06 194.82 282,552 +1.60(+0.83%)
Sep 06, 2018 194.56 195.54 189.65 193.22 197,166 -1.53(-0.79%)
Sep 05, 2018 193.54 195.15 187.77 194.75 310,259 +0.81(+0.42%)
Sep 04, 2018 190.24 195.17 189.28 193.94 256,022 +5.55(+2.95%)
Aug 31, 2018 188.39 188.39 188.39 0 +2.48(+1.33%)
Aug 30, 2018 184.37 188.81 184.37 185.91 134,454 +1.55(+0.84%)
Aug 29, 2018 182.68 184.86 181.78 184.36 136,485 +1.86(+1.02%)
Aug 28, 2018 188.38 188.38 181.31 182.50 244,573 -4.55(-2.43%)
Aug 27, 2018 186.10 189.21 184.60 187.06 206,990 +1.93(+1.04%)
Aug 24, 2018 185.15 185.94 182.59 185.13 112,438 +0.73(+0.40%)
Aug 23, 2018 183.24 186.36 181.81 184.40 176,323 +1.51(+0.83%)
Aug 22, 2018 176.23 183.77 175.44 182.88 236,237 +6.23(+3.52%)
Aug 21, 2018 180.02 180.68 176.45 176.66 201,925 -2.48(-1.38%)
Aug 20, 2018 174.81 179.54 174.21 179.13 214,623 +5.28(+3.04%)
Aug 17, 2018 173.16 174.43 171.22 173.85 169,385 +0.70(+0.40%)
Aug 16, 2018 174.60 175.67 170.86 173.16 154,552 +1.15(+0.67%)
Aug 15, 2018 176.82 176.95 170.48 172.00 181,315 -4.82(-2.72%)
Aug 14, 2018 171.05 177.74 170.63 176.82 263,064 +6.63(+3.90%)
Aug 13, 2018 169.72 175.15 169.48 170.19 377,850 +1.62(+0.96%)
Aug 10, 2018 166.08 172.43 165.80 168.57 359,898 +1.55(+0.93%)
Aug 09, 2018 167.89 173.49 166.27 167.03 452,909 -0.87(-0.52%)
Aug 08, 2018 164.12 172.79 163.06 167.89 399,303 +4.10(+2.50%)
Aug 07, 2018 170.49 172.21 163.08 163.79 285,552 -5.08(-3.01%)
Aug 06, 2018 175.32 176.11 165.54 168.87 457,366 -6.70(-3.82%)
Aug 03, 2018 172.54 188.76 171.39 175.58 1,082,489 +31.44(+21.82%)
Aug 02, 2018 139.42 145.99 139.42 144.13 306,455 +4.56(+3.27%)
Aug 01, 2018 142.01 142.01 137.13 139.57 204,861 -1.82(-1.29%)
Jul 31, 2018 139.83 143.33 139.04 141.39 214,547 +1.18(+0.84%)
Jul 30, 2018 143.41 143.41 137.68 140.21 225,372 -3.66(-2.54%)
Jul 27, 2018 145.36 145.36 140.97 143.87 170,114 -1.32(-0.91%)
Jul 26, 2018 145.93 148.47 143.52 145.19 145,409 -0.86(-0.59%)
Jul 25, 2018 142.92 150.56 142.92 146.05 266,685 +4.17(+2.94%)
Jul 24, 2018 141.56 143.33 140.19 141.88 256,478 +1.44(+1.03%)
Jul 23, 2018 141.03 143.14 138.57 140.43 231,315 -0.60(-0.43%)
Jul 20, 2018 141.31 142.55 138.20 141.03 162,429 -0.33(-0.23%)
Jul 19, 2018 136.89 141.87 136.89 141.37 136,784 +4.02(+2.93%)
Jul 18, 2018 139.24 139.53 136.62 137.35 111,586 -1.25(-0.90%)
Jul 17, 2018 136.79 139.51 136.50 138.60 155,319 +1.57(+1.14%)
Jul 16, 2018 136.71 137.59 135.97 137.03 136,789 +0.32(+0.23%)
Jul 13, 2018 137.12 138.33 135.60 136.71 137,633 -0.63(-0.46%)
Jul 12, 2018 134.76 137.64 133.96 137.34 141,515 +2.43(+1.80%)
Jul 11, 2018 134.38 136.08 132.82 134.91 167,101 -1.37(-1.00%)
Jul 10, 2018 137.12 137.78 134.60 136.28 169,927 -0.64(-0.47%)
Jul 09, 2018 139.13 139.74 134.31 136.92 189,031 -1.16(-0.84%)
Jul 06, 2018 137.53 140.52 136.79 138.08 182,529 +0.91(+0.66%)
Jul 05, 2018 131.75 137.74 130.97 137.17 274,649 +6.23(+4.76%)
Jul 03, 2018 130.94 130.94 130.94 0 -0.33(-0.25%)
Jul 02, 2018 131.89 133.84 126.93 131.27 327,700 -0.63(-0.48%)
Jun 29, 2018 129.97 132.87 129.76 131.90 213,798 +2.38(+1.84%)
Jun 28, 2018 127.03 129.71 126.14 129.52 163,576 +2.79(+2.20%)
Jun 27, 2018 131.48 132.99 125.82 126.73 209,331 -4.80(-3.65%)
Jun 26, 2018 126.38 133.77 125.49 131.53 256,680 +4.94(+3.90%)
Jun 25, 2018 125.86 127.11 121.53 126.59 288,414 -0.51(-0.40%)
Jun 22, 2018 127.26 130.87 125.20 127.10 455,175 +0.42(+0.33%)
Jun 21, 2018 145.59 145.98 120.07 126.68 950,996 -18.25(-12.59%)
Jun 20, 2018 141.60 147.39 141.35 144.93 357,751 +4.18(+2.97%)
Jun 19, 2018 138.64 140.88 135.98 140.75 246,187 +1.54(+1.11%)
Jun 18, 2018 134.03 139.55 133.96 139.21 229,690 +5.10(+3.80%)
Jun 15, 2018 134.69 132.76 134.11 321,594 +1.35(+1.01%)
Jun 14, 2018 128.94 133.34 128.94 132.76 177,984 +3.62(+2.80%)
Jun 13, 2018 130.06 130.25 127.75 129.14 255,069 -0.26(-0.20%)
Jun 12, 2018 125.53 130.27 125.53 129.41 241,955 +4.06(+3.24%)
Jun 11, 2018 123.15 125.86 122.42 125.34 203,102 +3.18(+2.60%)
Jun 08, 2018 124.50 125.52 119.89 122.17 270,485 -2.87(-2.30%)
Jun 07, 2018 127.86 128.14 120.82 125.04 283,450 -2.78(-2.18%)
Jun 06, 2018 128.49 127.82 167,579 +1.76(+1.39%)
Jun 05, 2018 125.06 127.54 124.42 126.06 217,421 +0.48(+0.38%)
Jun 04, 2018 125.47 126.36 122.81 125.59 288,892 +3.25(+2.66%)
Jun 01, 2018 120.75 122.89 118.74 122.34 199,565 +2.07(+1.72%)
May 31, 2018 120.43 121.30 118.31 120.27 197,042 +0.18(+0.15%)
May 30, 2018 118.72 121.08 118.14 120.09 202,662 +2.08(+1.76%)
May 29, 2018 115.28 118.42 115.00 118.01 196,884 +2.59(+2.25%)
May 25, 2018 115.42 115.42 115.42 0 -0.29(-0.25%)
May 24, 2018 114.10 115.88 112.40 115.70 244,866 +3.39(+3.02%)
May 23, 2018 111.25 113.64 111.25 112.31 120,300 +0.80(+0.72%)
May 22, 2018 112.30 112.58 110.17 111.51 154,358 -0.83(-0.74%)
May 21, 2018 110.03 112.57 108.70 112.34 165,149 +3.14(+2.87%)
May 18, 2018 110.21 110.51 106.75 109.20 174,066 +0.08(+0.08%)
May 17, 2018 107.10 109.47 106.90 109.12 194,003 +2.23(+2.08%)
May 16, 2018 105.84 108.24 105.34 106.89 212,911 +1.19(+1.13%)
May 15, 2018 102.28 105.84 101.34 105.70 202,565 +2.95(+2.88%)
May 14, 2018 105.00 105.38 101.80 102.75 267,305 -1.97(-1.88%)
May 11, 2018 100.29 104.83 100.29 104.72 287,701 +4.52(+4.52%)
May 10, 2018 97.42 100.94 96.75 100.19 245,427 +2.78(+2.86%)
May 09, 2018 97.58 97.71 94.16 97.41 284,488 +0.12(+0.13%)
May 08, 2018 95.50 98.20 94.83 97.29 235,336 +1.50(+1.57%)
May 07, 2018 100.08 100.51 94.94 95.79 337,272 -3.93(-3.94%)
May 04, 2018 93.29 103.94 93.29 99.72 749,068 +18.16(+22.27%)
May 03, 2018 81.55 81.87 80.04 81.56 257,249 +0.01(+0.01%)
May 02, 2018 79.19 81.82 78.72 81.55 195,610 +2.11(+2.66%)
May 01, 2018 82.40 82.49 79.23 79.44 281,108 -2.97(-3.61%)
Apr 30, 2018 83.13 83.13 82.11 82.41 153,314 -0.71(-0.85%)
Apr 27, 2018 83.24 83.67 82.62 83.12 133,417 +0.21(+0.25%)
Apr 26, 2018 82.24 83.17 81.20 82.91 143,341 +0.97(+1.18%)
Apr 25, 2018 81.93 82.63 81.27 81.94 130,716 +0.02(+0.03%)
Apr 24, 2018 81.13 82.23 80.80 81.92 149,574 +1.47(+1.83%)
Apr 23, 2018 81.14 81.38 79.86 80.45 134,556 -0.74(-0.91%)
Apr 20, 2018 79.47 81.91 79.06 81.19 184,034 +1.52(+1.91%)
Apr 19, 2018 83.83 84.30 79.11 79.67 412,789 -4.76(-5.64%)
Apr 18, 2018 84.85 85.28 83.45 84.43 373,101 -0.30(-0.36%)
Apr 17, 2018 82.79 84.81 82.62 84.74 131,386 +2.09(+2.53%)
Apr 16, 2018 81.28 83.02 81.05 82.64 141,515 +1.92(+2.38%)
Apr 13, 2018 80.64 81.03 79.92 80.72 138,186 +0.43(+0.53%)
Apr 12, 2018 82.20 82.31 80.21 80.29 222,761 -1.39(-1.70%)
Apr 11, 2018 81.84 82.08 79.85 81.68 198,991 -0.11(-0.14%)
Apr 10, 2018 79.80 82.03 79.35 81.80 223,469 +2.45(+3.09%)
Apr 09, 2018 80.47 80.62 78.50 79.34 189,409 -0.51(-0.64%)
Apr 06, 2018 79.12 80.88 78.11 79.85 267,398 +0.47(+0.59%)
Apr 05, 2018 78.20 80.43 77.71 79.38 237,292 +1.81(+2.34%)
Apr 04, 2018 74.87 77.93 74.46 77.57 209,907 +2.12(+2.81%)
Apr 03, 2018 75.72 76.20 74.57 75.45 199,634 -0.02(-0.03%)
Apr 02, 2018 76.89 77.67 74.72 75.47 275,672 -1.25(-1.63%)
Mar 29, 2018 76.72 76.72 76.72 0 +1.57(+2.09%)
Mar 28, 2018 73.06 75.39 72.85 75.15 277,397 +2.01(+2.75%)
Mar 27, 2018 73.38 73.94 72.63 73.14 205,688 -0.24(-0.32%)
Mar 26, 2018 73.24 73.68 72.63 73.38 327,205 +0.90(+1.24%)
Mar 23, 2018 73.00 73.59 71.37 72.48 216,405 -0.89(-1.21%)
Mar 22, 2018 74.35 74.69 73.04 73.37 165,706 -0.49(-0.66%)
Mar 21, 2018 74.44 75.23 72.84 73.86 379,292 -0.41(-0.55%)
Mar 20, 2018 73.59 74.82 73.13 74.27 253,169 +0.78(+1.06%)
Mar 19, 2018 73.40 73.74 72.52 73.49 242,864 +0.09(+0.12%)
Mar 16, 2018 72.88 73.99 72.16 73.40 239,004 +0.47(+0.65%)
Mar 15, 2018 73.96 73.96 72.64 72.93 128,679 -0.70(-0.95%)
Mar 14, 2018 73.79 74.61 72.69 73.63 200,344 +0.30(+0.41%)
Mar 13, 2018 72.45 73.81 72.24 73.33 217,544 +1.23(+1.71%)
Mar 12, 2018 73.11 74.75 71.78 72.10 251,871 -0.55(-0.75%)
Mar 09, 2018 69.53 72.82 69.23 72.65 276,039 +3.68(+5.34%)
Mar 08, 2018 73.43 73.49 68.71 68.96 456,860 -3.19(-4.43%)
Mar 07, 2018 75.87 72.16 1,730,704 +17.03(+30.88%)
Mar 06, 2018 55.01 56.52 53.37 55.13 245,292 +0.29(+0.54%)
Mar 05, 2018 53.57 55.20 53.26 54.84 197,062 +1.33(+2.49%)
Mar 02, 2018 51.69 53.68 51.64 53.50 142,817 +1.80(+3.47%)
Mar 01, 2018 52.08 52.54 50.60 51.71 110,205 -0.38(-0.74%)
Feb 28, 2018 52.19 53.05 51.98 52.09 132,044 +0.21(+0.41%)
Feb 27, 2018 54.67 54.67 51.76 51.88 164,989 -2.94(-5.36%)
Feb 26, 2018 54.43 55.11 54.11 54.82 84,243 +0.53(+0.98%)
Feb 23, 2018 54.13 54.52 53.40 54.29 52,336 +0.45(+0.83%)
Feb 22, 2018 53.65 53.84 71,737 -0.67(-1.23%)
Feb 21, 2018 54.47 54.71 53.79 54.51 68,408 +0.20(+0.38%)
Feb 20, 2018 56.28 56.35 54.27 54.30 105,876 -2.13(-3.78%)
Feb 16, 2018 56.44 56.44 56.44 0 -0.05(-0.09%)
Feb 15, 2018 56.27 57.05 55.91 56.48 106,009 +0.28(+0.49%)
Feb 14, 2018 54.34 56.47 54.34 56.21 98,223 +1.62(+2.96%)
Feb 13, 2018 53.85 54.95 53.66 54.59 100,812 +0.56(+1.04%)
Feb 12, 2018 54.48 55.12 53.35 54.03 103,037 -0.44(-0.81%)
Feb 09, 2018 54.82 55.04 53.24 54.47 98,035 -0.04(-0.07%)
Feb 08, 2018 54.58 55.36 54.43 54.51 107,780 +0.06(+0.10%)
Feb 07, 2018 54.26 54.72 54.26 54.45 131,557 +0.20(+0.36%)
Feb 06, 2018 53.36 55.26 53.13 54.26 99,565 -0.67(-1.22%)
Feb 05, 2018 54.24 55.41 53.30 54.92 116,631 +0.29(+0.54%)
Feb 02, 2018 55.45 56.05 54.39 54.63 115,961 -0.90(-1.62%)
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.