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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2018 56.08 56.28 55.32 55.53 174,625 -0.58(-1.03%)
Jan 31, 2018 57.34 57.34 55.81 56.11 91,939 -1.22(-2.14%)
Jan 30, 2018 57.36 57.64 57.36 57.33 102,807 -0.07(-0.13%)
Jan 29, 2018 57.86 58.45 57.34 57.41 76,891 -0.54(-0.93%)
Jan 26, 2018 58.77 58.77 57.16 57.95 95,467 -0.80(-1.36%)
Jan 25, 2018 58.88 59.17 58.22 58.75 131,972 -0.07(-0.11%)
Jan 24, 2018 59.64 60.38 58.34 58.81 70,616 -0.43(-0.73%)
Jan 23, 2018 59.47 59.47 58.80 59.24 98,654 -0.21(-0.36%)
Jan 22, 2018 59.52 60.22 58.71 59.46 55,701 -0.27(-0.45%)
Jan 19, 2018 58.73 59.74 58.73 59.73 67,486 +0.82(+1.39%)
Jan 18, 2018 59.67 59.67 58.31 58.91 65,122 -1.03(-1.72%)
Jan 17, 2018 59.14 60.26 58.80 59.94 93,961 +0.92(+1.56%)
Jan 16, 2018 59.71 60.67 59.01 59.02 171,713 -0.47(-0.80%)
Jan 12, 2018 59.49 59.49 59.49 0 +0.56(+0.96%)
Jan 11, 2018 58.26 59.15 57.99 58.93 82,239 +0.65(+1.11%)
Jan 10, 2018 58.04 58.35 57.60 58.28 102,636 +0.12(+0.21%)
Jan 09, 2018 57.50 59.06 57.50 58.16 119,311 +0.51(+0.89%)
Jan 08, 2018 57.11 58.06 56.35 57.64 73,328 +0.41(+0.71%)
Jan 05, 2018 57.63 57.70 56.64 57.24 111,664 -0.39(-0.68%)
Jan 04, 2018 58.26 58.69 57.42 57.63 122,258 -0.40(-0.69%)
Jan 03, 2018 59.19 59.62 57.84 58.03 123,706 -1.18(-2.00%)
Jan 02, 2018 57.06 59.38 57.06 59.21 198,541 +2.20(+3.87%)
Dec 29, 2017 57.01 57.01 57.01 0 -0.37(-0.64%)
Dec 28, 2017 58.44 59.28 57.03 57.37 166,417 -1.11(-1.90%)
Dec 27, 2017 59.61 59.85 58.39 58.49 67,500 -0.91(-1.54%)
Dec 26, 2017 59.07 59.95 58.82 59.40 90,212 +0.08(+0.14%)
Dec 22, 2017 58.69 59.51 58.46 59.32 72,300 +0.47(+0.80%)
Dec 21, 2017 58.55 59.32 58.36 58.84 81,214 +0.39(+0.67%)
Dec 20, 2017 59.11 59.11 58.23 58.45 89,240 -0.42(-0.72%)
Dec 19, 2017 59.71 60.65 58.77 58.87 78,390 -0.71(-1.20%)
Dec 18, 2017 59.91 60.33 58.86 59.59 121,069 -0.05(-0.08%)
Dec 15, 2017 58.31 59.69 58.31 59.64 342,505 +1.43(+2.45%)
Dec 14, 2017 58.96 59.13 58.00 58.21 99,474 -0.84(-1.42%)
Dec 13, 2017 58.03 59.89 57.28 59.04 169,572 +1.02(+1.76%)
Dec 12, 2017 59.42 59.42 57.49 58.02 111,510 -1.37(-2.31%)
Dec 11, 2017 59.13 59.66 58.84 59.39 184,088 +0.28(+0.47%)
Dec 08, 2017 58.43 59.70 58.43 59.12 199,886 +0.00(+0.00%)
Dec 07, 2017 53.92 58.10 53.92 384,772 +0.00(+0.00%)
Dec 06, 2017 54.35 54.40 53.04 53.16 167,673 -1.14(-2.11%)
Dec 05, 2017 53.46 54.53 53.18 54.30 130,043 +1.00(+1.87%)
Dec 04, 2017 54.33 54.33 52.56 53.30 180,804 -0.73(-1.35%)
Dec 01, 2017 55.58 55.58 53.98 54.03 198,062 -1.56(-2.80%)
Nov 30, 2017 55.96 56.07 55.39 55.59 116,165 -0.32(-0.57%)
Nov 29, 2017 55.84 56.05 55.44 55.91 82,159 +0.06(+0.12%)
Nov 28, 2017 55.77 56.38 55.39 55.84 134,468 +0.42(+0.76%)
Nov 27, 2017 55.28 55.64 55.03 55.42 311,685 +0.00(+0.00%)
Nov 24, 2017 55.52 55.71 54.88 55.42 35,959 -0.13(-0.23%)
Nov 22, 2017 56.19 56.28 55.32 55.55 68,574 -0.71(-1.27%)
Nov 21, 2017 55.90 56.35 55.76 56.26 175,245 +0.31(+0.55%)
Nov 20, 2017 54.40 56.16 53.65 55.95 161,345 +1.58(+2.91%)
Nov 17, 2017 52.61 54.67 52.61 54.37 463,046 +1.67(+3.17%)
Nov 16, 2017 54.31 54.59 51.76 52.70 294,966 -1.52(-2.80%)
Nov 15, 2017 54.62 54.81 53.78 54.22 186,012 -0.80(-1.46%)
Nov 14, 2017 54.02 55.61 53.78 55.02 198,375 +0.73(+1.34%)
Nov 13, 2017 55.78 55.84 54.10 54.29 311,851 -1.91(-3.39%)
Nov 10, 2017 55.87 56.97 55.78 56.20 118,571 -0.10(-0.17%)
Nov 09, 2017 57.04 57.04 55.65 56.29 254,305 -0.68(-1.20%)
Nov 08, 2017 52.27 58.18 51.84 56.98 429,323 +7.34(+14.79%)
Nov 07, 2017 49.96 50.41 49.23 49.64 179,513 -0.06(-0.11%)
Nov 06, 2017 49.95 50.37 49.39 49.69 89,097 -0.19(-0.39%)
Nov 03, 2017 49.98 50.37 49.16 49.89 95,540 -0.28(-0.57%)
Nov 02, 2017 50.22 50.49 50.06 50.17 68,857 +0.06(+0.11%)
Nov 01, 2017 50.73 51.24 49.89 50.11 108,870 -0.50(-0.99%)
Oct 31, 2017 49.72 50.79 49.72 50.62 98,322 +1.00(+2.01%)
Oct 30, 2017 50.67 50.67 49.52 49.62 93,772 -1.01(-1.99%)
Oct 27, 2017 51.21 51.22 50.54 50.62 144,984 -0.65(-1.27%)
Oct 26, 2017 51.68 51.98 51.23 51.27 102,853 -0.31(-0.60%)
Oct 25, 2017 51.14 51.85 50.46 51.58 113,138 +0.58(+1.15%)
Oct 24, 2017 50.98 51.27 50.83 51.00 98,527 -0.18(-0.35%)
Oct 23, 2017 50.90 51.34 50.58 51.18 76,008 +0.37(+0.72%)
Oct 20, 2017 50.63 50.88 50.48 50.81 95,779 +0.47(+0.93%)
Oct 19, 2017 50.71 50.71 50.13 50.34 80,060 -0.67(-1.30%)
Oct 18, 2017 51.45 52.13 50.28 51.01 133,434 -0.45(-0.87%)
Oct 17, 2017 51.14 51.87 51.06 51.45 164,554 +0.28(+0.54%)
Oct 16, 2017 50.79 51.87 50.78 51.18 124,326 +0.80(+1.58%)
Oct 13, 2017 50.31 51.02 49.88 50.38 104,014 +0.14(+0.27%)
Oct 12, 2017 50.07 50.47 49.32 50.24 106,986 +0.11(+0.21%)
Oct 11, 2017 49.73 50.39 49.53 50.14 118,550 +0.59(+1.20%)
Oct 10, 2017 48.49 49.94 48.27 49.55 199,842 +1.15(+2.38%)
Oct 09, 2017 49.05 49.34 48.05 48.39 64,752 -0.52(-1.06%)
Oct 06, 2017 48.47 48.96 48.06 48.91 111,628 +0.26(+0.53%)
Oct 05, 2017 49.68 49.73 48.56 48.65 110,724 -0.88(-1.77%)
Oct 04, 2017 48.47 49.63 48.25 49.53 147,035 +1.10(+2.28%)
Oct 03, 2017 48.31 49.03 48.22 48.43 109,346 +0.15(+0.32%)
Oct 02, 2017 48.39 48.78 47.89 48.27 130,222 +0.11(+0.24%)
Sep 29, 2017 48.39 48.81 47.63 48.16 135,108 -0.20(-0.42%)
Sep 28, 2017 47.94 48.50 47.33 48.36 118,177 +0.42(+0.88%)
Sep 27, 2017 46.83 48.05 46.72 47.94 112,513 +1.29(+2.76%)
Sep 26, 2017 46.47 47.03 46.47 46.65 116,451 +0.15(+0.33%)
Sep 25, 2017 45.85 46.58 45.68 46.50 104,416 +0.79(+1.72%)
Sep 22, 2017 45.71 45.98 45.39 45.71 74,825 +0.14(+0.30%)
Sep 21, 2017 46.69 46.79 45.41 45.57 108,222 -0.83(-1.78%)
Sep 20, 2017 46.45 46.64 46.18 46.40 102,672 -0.10(-0.23%)
Sep 19, 2017 46.94 47.30 46.33 46.50 119,148 -0.40(-0.84%)
Sep 18, 2017 45.98 47.08 45.78 46.90 173,242 +1.34(+2.94%)
Sep 15, 2017 45.17 45.76 44.53 45.56 369,180 +1.34(+3.03%)
Sep 14, 2017 43.90 44.29 43.79 44.22 162,744 +0.41(+0.94%)
Sep 13, 2017 44.59 44.71 43.74 43.81 138,808 -0.74(-1.67%)
Sep 12, 2017 44.58 44.75 44.33 44.55 58,285 -0.16(-0.36%)
Sep 11, 2017 44.87 45.15 44.41 44.71 87,162 +0.09(+0.20%)
Sep 08, 2017 44.72 45.04 44.42 44.62 82,046 -0.15(-0.34%)
Sep 07, 2017 44.58 44.89 43.95 44.78 168,334 +0.26(+0.58%)
Sep 06, 2017 44.41 44.58 43.61 44.52 144,633 +0.28(+0.64%)
Sep 05, 2017 44.86 45.21 43.66 44.24 147,612 -0.67(-1.49%)
Sep 01, 2017 45.69 45.69 44.70 44.91 77,203 -0.77(-1.68%)
Aug 31, 2017 44.97 45.74 44.46 45.67 97,886 +0.88(+1.96%)
Aug 30, 2017 44.41 45.03 44.33 44.79 114,711 +0.36(+0.82%)
Aug 29, 2017 44.41 44.62 44.08 44.43 95,704 -0.17(-0.38%)
Aug 28, 2017 45.01 45.01 44.35 44.60 103,082 -0.41(-0.91%)
Aug 25, 2017 44.67 45.04 43.96 45.01 92,021 +0.33(+0.74%)
Aug 24, 2017 44.69 44.81 44.20 44.68 104,543 +0.13(+0.29%)
Aug 23, 2017 44.85 45.08 44.27 44.55 137,251 -0.40(-0.88%)
Aug 22, 2017 44.90 45.26 44.58 44.95 207,657 +0.07(+0.16%)
Aug 21, 2017 45.17 45.56 44.79 44.87 142,423 -0.15(-0.34%)
Aug 18, 2017 44.83 45.50 44.29 45.03 255,086 +0.03(+0.07%)
Aug 17, 2017 41.93 45.25 41.88 44.99 443,849 +3.35(+8.04%)
Aug 16, 2017 42.07 42.07 41.27 41.65 141,084 -0.32(-0.77%)
Aug 15, 2017 40.77 42.24 40.47 41.97 304,550 +1.27(+3.13%)
Aug 14, 2017 41.02 41.26 40.18 40.70 176,465 -0.34(-0.83%)
Aug 11, 2017 39.76 41.20 37.05 41.03 216,292 +0.90(+2.25%)
Aug 10, 2017 40.24 41.17 40.01 40.13 248,816 -0.22(-0.54%)
Aug 09, 2017 35.67 40.58 35.67 40.35 530,221 +4.69(+13.14%)
Aug 08, 2017 33.98 35.75 33.98 35.66 168,205 +1.65(+4.86%)
Aug 07, 2017 34.20 34.40 33.77 34.01 95,471 -0.19(-0.57%)
Aug 04, 2017 33.57 34.39 33.27 34.20 95,950 +0.73(+2.17%)
Aug 03, 2017 34.35 34.94 33.44 33.48 129,747 -0.88(-2.56%)
Aug 02, 2017 34.72 34.73 34.24 34.36 116,925 -0.35(-1.02%)
Aug 01, 2017 34.62 34.77 34.19 34.71 108,888 +0.27(+0.80%)
Jul 31, 2017 34.70 34.76 34.31 34.44 133,061 -0.19(-0.56%)
Jul 28, 2017 34.61 34.73 34.21 34.63 109,035 +0.03(+0.09%)
Jul 27, 2017 34.86 34.86 34.19 34.60 132,608 -0.19(-0.56%)
Jul 26, 2017 34.78 34.94 34.64 34.79 83,720 +0.04(+0.12%)
Jul 25, 2017 34.11 34.80 33.98 34.75 104,525 +0.84(+2.47%)
Jul 24, 2017 33.97 34.03 33.52 33.91 80,658 -0.06(-0.17%)
Jul 21, 2017 33.90 34.19 33.74 33.97 82,225 +0.23(+0.67%)
Jul 20, 2017 33.26 33.80 33.26 33.74 117,988 +0.52(+1.58%)
Jul 19, 2017 33.18 33.81 33.07 33.22 112,761 +0.19(+0.59%)
Jul 18, 2017 33.29 33.29 32.90 33.02 129,404 -0.36(-1.09%)
Jul 17, 2017 32.96 33.52 32.89 33.39 99,384 +0.39(+1.17%)
Jul 14, 2017 32.52 33.13 32.40 33.00 118,359 +0.48(+1.46%)
Jul 13, 2017 32.60 32.60 32.27 32.52 60,394 -0.08(-0.25%)
Jul 12, 2017 32.85 33.19 32.38 32.60 60,927 -0.10(-0.30%)
Jul 11, 2017 32.66 32.89 32.34 32.70 63,343 +0.17(+0.52%)
Jul 10, 2017 33.11 33.11 32.52 32.53 51,581 -0.48(-1.47%)
Jul 07, 2017 32.69 33.19 32.69 33.02 42,959 +0.40(+1.24%)
Jul 06, 2017 32.99 33.38 32.55 32.61 87,936 -0.47(-1.41%)
Jul 05, 2017 33.69 33.73 32.91 33.08 72,768 -0.61(-1.82%)
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.