Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ppd Inc (NQ: PPD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2021 47.20 47.32 47.00 47.10 2,801,742 -0.10(-0.21%)
Nov 29, 2021 47.27 47.27 47.19 47.20 1,599,471 -0.15(-0.32%)
Nov 26, 2021 47.30 47.38 47.26 47.35 999,206 +0.05(+0.11%)
Nov 24, 2021 47.25 47.30 47.16 47.30 1,009,335 +0.01(+0.02%)
Nov 23, 2021 47.25 47.31 47.20 47.29 772,590 +0.04(+0.08%)
Nov 22, 2021 47.25 47.32 47.16 47.25 1,330,828 +0.00(+0.00%)
Nov 19, 2021 47.29 47.34 47.20 47.25 779,269 -0.08(-0.17%)
Nov 18, 2021 47.39 47.35 47.30 47.33 1,979,082 -0.08(-0.17%)
Nov 17, 2021 47.24 47.41 47.24 47.41 1,856,924 +0.16(+0.34%)
Nov 16, 2021 47.23 47.29 47.20 47.25 1,107,514 +0.01(+0.02%)
Nov 15, 2021 47.25 47.32 47.20 47.24 931,480 -0.01(-0.02%)
Nov 12, 2021 47.22 47.29 47.15 47.25 1,730,472 +0.05(+0.11%)
Nov 11, 2021 47.25 47.28 47.17 47.20 729,689 -0.05(-0.11%)
Nov 10, 2021 47.22 47.35 47.25 1,372,383 +0.02(+0.04%)
Nov 09, 2021 47.24 47.29 47.19 47.23 2,160,841 -0.02(-0.04%)
Nov 08, 2021 47.25 47.36 47.24 47.25 758,547 -0.02(-0.04%)
Nov 05, 2021 47.31 47.34 47.25 47.27 1,089,502 -0.02(-0.04%)
Nov 04, 2021 47.28 47.40 47.25 47.29 1,416,677 -0.04(-0.08%)
Nov 03, 2021 47.26 47.34 47.23 47.33 1,812,372 +0.09(+0.19%)
Nov 02, 2021 47.36 47.36 47.21 47.24 2,789,962 -0.10(-0.21%)
Nov 01, 2021 47.18 47.39 47.24 47.34 1,404,713 +0.17(+0.36%)
Oct 29, 2021 47.14 47.29 47.14 47.17 2,592,903 -0.02(-0.04%)
Oct 28, 2021 47.34 47.34 47.00 47.19 1,056,374 +0.17(+0.36%)
Oct 27, 2021 46.90 47.06 46.95 47.02 1,633,322 +0.19(+0.41%)
Oct 26, 2021 47.01 46.80 46.83 848,013 -0.15(-0.32%)
Oct 25, 2021 47.01 47.10 46.90 46.98 1,228,038 -0.05(-0.11%)
Oct 22, 2021 47.05 47.14 47.00 47.03 954,056 -0.01(-0.02%)
Oct 21, 2021 47.05 47.10 46.98 47.04 1,038,470 +0.07(+0.15%)
Oct 20, 2021 47.05 47.11 46.88 46.97 2,460,434 -0.06(-0.13%)
Oct 19, 2021 46.95 47.04 46.93 47.03 1,326,883 +0.09(+0.19%)
Oct 18, 2021 47.04 47.04 46.90 46.94 660,338 -0.01(-0.02%)
Oct 15, 2021 46.99 46.99 46.86 46.95 1,114,128 +0.01(+0.02%)
Oct 14, 2021 46.88 46.98 46.83 46.94 1,100,719 +0.09(+0.19%)
Oct 13, 2021 46.86 46.96 46.78 46.85 1,028,218 +0.03(+0.06%)
Oct 12, 2021 46.95 47.01 46.80 46.82 1,685,891 -0.08(-0.17%)
Oct 11, 2021 47.00 47.05 46.90 46.90 1,129,143 -0.14(-0.30%)
Oct 08, 2021 46.90 47.09 46.89 47.04 1,085,146 +0.14(+0.30%)
Oct 07, 2021 46.95 46.98 46.86 46.90 1,804,866 +0.00(+0.00%)
Oct 06, 2021 46.92 46.99 46.87 46.90 1,445,958 -0.02(-0.04%)
Oct 05, 2021 46.87 46.96 46.81 46.92 2,315,058 -0.01(-0.02%)
Oct 04, 2021 46.80 46.94 46.75 46.93 2,261,106 +0.18(+0.39%)
Oct 01, 2021 46.80 46.90 46.74 46.75 1,518,543 -0.04(-0.09%)
Sep 30, 2021 46.84 46.89 46.73 46.79 1,083,055 -0.01(-0.02%)
Sep 29, 2021 46.84 46.93 46.75 46.80 889,294 +0.04(+0.09%)
Sep 28, 2021 46.74 46.87 46.73 46.76 1,443,046 +0.00(+0.00%)
Sep 27, 2021 46.90 46.93 46.73 46.76 1,614,941 -0.09(-0.19%)
Sep 24, 2021 46.85 46.91 46.82 46.85 942,879 +0.01(+0.02%)
Sep 23, 2021 46.80 46.99 46.75 46.84 2,004,511 +0.04(+0.09%)
Sep 22, 2021 46.80 46.85 46.71 46.80 2,199,629 +0.05(+0.11%)
Sep 21, 2021 46.75 46.83 46.71 46.75 1,401,905 +0.01(+0.02%)
Sep 20, 2021 46.70 46.87 46.70 46.74 1,791,959 -0.01(-0.02%)
Sep 17, 2021 46.68 46.81 46.65 46.75 2,165,918 +0.05(+0.11%)
Sep 16, 2021 46.66 46.75 46.65 46.70 1,889,529 +0.02(+0.04%)
Sep 15, 2021 46.68 46.84 46.65 46.68 1,843,107 -0.04(-0.09%)
Sep 14, 2021 46.75 46.99 46.65 46.72 1,620,777 +0.07(+0.15%)
Sep 13, 2021 46.72 46.83 46.57 46.65 1,260,700 -0.04(-0.09%)
Sep 10, 2021 46.63 46.76 46.54 46.69 1,321,024 +0.07(+0.15%)
Sep 09, 2021 46.69 46.81 46.52 46.62 1,026,239 -0.06(-0.13%)
Sep 08, 2021 46.75 46.80 46.67 46.68 750,239 -0.09(-0.19%)
Sep 07, 2021 46.70 46.84 46.52 46.77 896,393 +0.05(+0.11%)
Sep 03, 2021 46.62 46.75 46.55 46.72 466,787 +0.01(+0.02%)
Sep 02, 2021 46.81 46.84 46.60 46.71 489,536 -0.02(-0.04%)
Sep 01, 2021 46.49 46.76 46.25 46.73 1,342,943 +0.42(+0.91%)
Aug 31, 2021 46.46 46.46 46.20 46.31 1,304,998 -0.12(-0.26%)
Aug 30, 2021 46.22 46.43 46.15 46.43 411,450 +0.17(+0.37%)
Aug 27, 2021 46.30 46.38 46.26 46.26 573,956 -0.09(-0.19%)
Aug 26, 2021 46.20 46.37 46.20 46.35 700,589 +0.13(+0.28%)
Aug 25, 2021 46.15 46.38 46.08 46.22 519,957 +0.09(+0.20%)
Aug 24, 2021 46.13 46.21 45.97 46.13 661,161 +0.10(+0.22%)
Aug 23, 2021 46.10 46.17 46.01 46.03 506,950 -0.02(-0.04%)
Aug 20, 2021 46.12 46.20 46.00 46.05 784,230 +0.02(+0.04%)
Aug 19, 2021 45.95 46.07 45.85 46.03 1,039,409 +0.03(+0.07%)
Aug 18, 2021 45.95 46.06 45.93 46.00 831,309 +0.03(+0.07%)
Aug 17, 2021 45.95 46.03 45.89 45.97 712,584 +0.02(+0.04%)
Aug 16, 2021 46.01 46.10 45.91 45.95 827,088 -0.04(-0.09%)
Aug 13, 2021 46.10 46.13 45.96 45.99 798,598 -0.11(-0.24%)
Aug 12, 2021 46.25 46.25 46.06 46.10 730,324 -0.10(-0.22%)
Aug 11, 2021 46.22 46.37 46.10 46.20 1,264,241 -0.05(-0.11%)
Aug 10, 2021 46.25 46.33 46.11 46.25 838,714 +0.03(+0.06%)
Aug 09, 2021 46.12 46.24 46.05 46.22 2,768,363 +0.10(+0.22%)
Aug 06, 2021 46.08 46.27 45.97 46.12 901,820 +0.12(+0.26%)
Aug 05, 2021 46.00 46.16 45.96 46.00 1,413,937 +0.03(+0.07%)
Aug 04, 2021 46.32 46.41 45.72 45.97 2,642,048 -0.35(-0.76%)
Aug 03, 2021 46.40 46.45 46.26 46.32 682,682 -0.02(-0.04%)
Aug 02, 2021 46.14 46.48 46.12 46.34 1,540,878 +0.22(+0.48%)
Jul 30, 2021 46.28 46.37 46.10 46.12 979,156 -0.06(-0.13%)
Jul 29, 2021 46.21 46.41 46.05 46.18 1,695,462 +0.12(+0.26%)
Jul 28, 2021 45.94 46.16 45.94 46.06 1,521,288 +0.11(+0.24%)
Jul 27, 2021 46.02 46.11 45.78 45.95 1,571,137 -0.05(-0.11%)
Jul 26, 2021 46.11 46.16 45.99 46.00 1,712,942 -0.16(-0.35%)
Jul 23, 2021 46.10 46.19 46.02 46.16 1,626,085 +0.16(+0.35%)
Jul 22, 2021 45.99 46.11 45.94 46.00 1,861,784 +0.01(+0.02%)
Jul 21, 2021 46.01 46.12 45.86 45.99 2,477,454 -0.06(-0.13%)
Jul 20, 2021 45.91 46.16 45.91 46.05 2,545,163 +0.07(+0.15%)
Jul 19, 2021 45.87 46.01 45.84 45.98 1,061,170 -0.02(-0.04%)
Jul 16, 2021 45.85 46.08 45.85 46.00 1,004,891 +0.12(+0.26%)
Jul 15, 2021 45.80 45.95 45.68 45.88 1,137,134 +0.06(+0.13%)
Jul 14, 2021 45.80 45.91 45.78 45.82 1,440,640 +0.07(+0.15%)
Jul 13, 2021 46.02 46.02 45.75 45.75 1,823,430 -0.04(-0.09%)
Jul 12, 2021 45.83 46.01 45.77 45.79 1,120,097 -0.06(-0.13%)
Jul 09, 2021 45.84 46.01 45.75 45.85 1,169,775 +0.05(+0.11%)
Jul 08, 2021 46.12 46.12 45.75 45.80 1,900,533 -0.20(-0.43%)
Jul 07, 2021 46.16 46.19 45.99 46.00 1,965,450 -0.07(-0.15%)
Jul 06, 2021 46.19 46.31 45.85 46.07 2,496,575 -0.12(-0.26%)
Jul 02, 2021 46.08 46.20 46.05 46.19 1,944,791 +0.11(+0.24%)
Jul 01, 2021 46.09 46.09 46.06 46.08 917,024 -0.01(-0.02%)
Jun 30, 2021 46.22 46.31 46.05 46.09 2,171,707 -0.10(-0.22%)
Jun 29, 2021 46.17 46.23 46.09 46.19 1,063,399 +0.03(+0.06%)
Jun 28, 2021 46.10 46.26 46.10 46.16 881,974 +0.06(+0.13%)
Jun 25, 2021 46.25 46.27 46.02 46.10 3,387,891 -0.11(-0.24%)
Jun 24, 2021 46.30 46.34 46.20 46.21 934,867 -0.07(-0.15%)
Jun 23, 2021 46.37 46.38 46.26 46.28 1,123,387 -0.02(-0.04%)
Jun 22, 2021 46.41 46.41 46.26 46.30 899,496 +0.01(+0.02%)
Jun 21, 2021 46.41 46.41 46.24 46.29 956,014 -0.09(-0.19%)
Jun 18, 2021 46.25 46.39 46.16 46.38 2,289,898 +0.09(+0.19%)
Jun 17, 2021 46.37 46.46 46.28 46.29 1,403,334 -0.06(-0.13%)
Jun 16, 2021 46.56 46.57 46.28 46.35 2,090,991 -0.19(-0.41%)
Jun 15, 2021 46.52 46.57 46.50 46.54 666,437 +0.01(+0.02%)
Jun 14, 2021 46.57 46.63 46.52 46.53 2,364,805 -0.05(-0.11%)
Jun 11, 2021 46.52 46.60 46.50 46.58 944,521 +0.06(+0.13%)
Jun 10, 2021 46.50 46.56 46.46 46.52 1,481,248 +0.02(+0.04%)
Jun 09, 2021 46.48 46.60 46.43 46.50 875,518 +0.06(+0.13%)
Jun 08, 2021 46.50 46.52 46.40 46.44 2,055,937 -0.02(-0.04%)
Jun 07, 2021 46.35 46.56 46.34 46.46 1,837,534 +0.05(+0.11%)
Jun 04, 2021 46.32 46.55 46.23 46.41 2,297,905 +0.14(+0.30%)
Jun 03, 2021 46.25 46.33 46.20 46.27 954,172 +0.01(+0.02%)
Jun 02, 2021 46.28 46.33 46.20 46.26 1,106,925 -0.01(-0.02%)
Jun 01, 2021 46.15 46.35 46.12 46.27 1,558,757 +0.15(+0.33%)
May 28, 2021 46.17 46.17 46.10 46.12 885,263 -0.02(-0.04%)
May 27, 2021 46.14 46.19 46.09 46.14 1,963,261 +0.04(+0.09%)
May 26, 2021 46.18 46.20 46.09 46.10 1,486,798 -0.05(-0.11%)
May 25, 2021 46.16 46.23 46.10 46.15 3,531,635 +0.03(+0.07%)
May 24, 2021 46.15 46.19 46.12 46.12 2,335,732 +0.01(+0.02%)
May 21, 2021 46.20 46.20 46.10 46.11 1,618,777 -0.02(-0.04%)
May 20, 2021 46.14 46.24 46.10 46.13 1,550,442 +0.01(+0.02%)
May 19, 2021 46.07 46.13 46.05 46.12 2,207,988 +0.00(+0.00%)
May 18, 2021 46.11 46.15 46.08 46.12 2,387,654 +0.04(+0.09%)
May 17, 2021 46.14 46.15 46.00 46.08 3,473,534 -0.04(-0.09%)
May 14, 2021 46.15 46.17 46.11 46.12 2,551,479 +0.03(+0.07%)
May 13, 2021 46.09 46.16 46.07 46.09 4,049,780 +0.01(+0.02%)
May 12, 2021 46.05 46.13 46.04 46.08 3,417,500 -0.02(-0.04%)
May 11, 2021 46.05 46.15 46.00 46.10 3,264,547 -0.03(-0.08%)
May 10, 2021 46.12 46.17 46.09 46.13 2,824,327 +0.03(+0.08%)
May 07, 2021 46.15 46.20 46.08 46.10 3,152,339 -0.05(-0.11%)
May 06, 2021 46.10 46.17 46.08 46.15 2,780,625 -0.01(-0.02%)
May 05, 2021 46.22 46.22 46.06 46.16 4,585,209 +0.05(+0.11%)
May 04, 2021 46.19 46.24 46.09 46.11 10,730,914 -0.14(-0.30%)
May 03, 2021 46.25 46.27 46.14 46.25 2,836,337 +0.05(+0.11%)
Apr 30, 2021 46.26 46.28 46.16 46.20 3,401,000 +0.01(+0.02%)
Apr 29, 2021 46.30 46.32 46.17 46.19 2,951,618 -0.01(-0.02%)
Apr 28, 2021 46.20 46.30 46.17 46.20 2,857,229 -0.08(-0.18%)
Apr 27, 2021 46.25 46.41 46.18 46.28 4,142,097 +0.06(+0.14%)
Apr 26, 2021 46.24 46.26 46.18 46.22 2,221,280 +0.03(+0.06%)
Apr 23, 2021 46.25 46.25 46.11 46.19 5,630,700 -0.02(-0.04%)
Apr 22, 2021 46.30 46.30 46.12 46.21 6,964,211 +0.06(+0.13%)
Apr 21, 2021 46.32 46.39 46.15 46.15 6,154,465 -0.14(-0.30%)
Apr 20, 2021 46.28 46.40 46.22 46.29 4,193,626 +0.09(+0.19%)
Apr 19, 2021 46.17 46.49 46.15 46.20 5,722,508 -0.07(-0.15%)
Apr 16, 2021 45.89 46.46 45.86 46.27 17,015,500 +0.47(+1.03%)
Apr 15, 2021 46.04 46.34 45.77 45.80 65,073,300 +2.80(+6.51%)
Apr 14, 2021 38.56 43.50 38.45 43.00 3,377,404 +4.64(+12.10%)
Apr 13, 2021 38.49 38.99 37.91 38.36 733,179 -0.05(-0.13%)
Apr 12, 2021 38.37 38.52 37.83 38.41 1,201,772 +0.11(+0.29%)
Apr 09, 2021 38.76 38.76 37.50 38.30 567,600 +0.46(+1.22%)
Apr 08, 2021 38.13 38.42 37.73 37.84 1,216,149 -0.03(-0.08%)
Apr 07, 2021 38.74 39.00 37.70 37.87 824,028 -1.11(-2.85%)
Apr 06, 2021 38.33 39.16 38.33 38.98 1,153,352 +0.40(+1.04%)
Apr 05, 2021 38.74 39.19 38.51 38.58 558,616 +0.28(+0.73%)
Apr 01, 2021 37.88 38.49 37.43 38.30 866,200 +0.46(+1.22%)
Mar 31, 2021 37.99 38.93 37.81 37.84 1,000,040 +0.13(+0.34%)
Mar 30, 2021 37.21 38.00 37.00 37.71 428,670 +0.31(+0.83%)
Mar 29, 2021 37.55 37.89 36.96 37.40 625,526 -0.50(-1.32%)
Mar 26, 2021 36.99 37.90 36.51 37.90 529,300 +1.04(+2.82%)
Mar 25, 2021 36.51 36.97 35.65 36.86 721,975 +0.24(+0.66%)
Mar 24, 2021 37.16 37.52 36.52 36.62 1,120,009 -0.25(-0.68%)
Mar 23, 2021 37.45 37.45 36.49 36.87 814,964 -0.59(-1.58%)
Mar 22, 2021 37.93 38.31 36.96 37.46 1,266,621 -0.61(-1.60%)
Mar 19, 2021 37.24 38.31 37.00 38.07 1,880,800 +0.98(+2.64%)
Mar 18, 2021 37.86 38.63 36.97 37.09 1,074,471 -0.97(-2.55%)
Mar 17, 2021 37.20 38.15 36.99 38.06 887,939 +0.65(+1.74%)
Mar 16, 2021 37.50 37.99 37.05 37.41 1,175,281 +0.00(+0.00%)
Mar 15, 2021 35.94 37.53 35.61 37.41 1,142,477 +1.56(+4.35%)
Mar 12, 2021 36.26 36.63 35.64 35.85 1,180,100 -0.68(-1.86%)
Mar 11, 2021 36.15 36.80 35.89 36.53 875,802 +0.80(+2.24%)
Mar 10, 2021 35.21 36.61 35.06 35.73 1,377,674 +0.94(+2.70%)
Mar 09, 2021 34.37 35.13 33.76 34.79 637,662 +0.98(+2.90%)
Mar 08, 2021 34.89 35.38 33.73 33.81 556,631 -0.95(-2.73%)
Mar 05, 2021 33.49 35.17 33.26 34.76 1,554,000 +1.22(+3.64%)
Mar 04, 2021 35.45 35.92 33.20 33.54 1,924,621 -2.13(-5.97%)
Mar 03, 2021 36.03 36.03 34.92 35.67 989,859 -0.32(-0.89%)
Mar 02, 2021 35.58 36.81 35.23 35.99 1,205,776 +0.47(+1.32%)
Mar 01, 2021 35.37 35.75 34.99 35.52 1,943,048 +0.46(+1.31%)
Feb 26, 2021 35.50 35.61 33.73 35.06 1,822,700 -0.17(-0.48%)
Feb 25, 2021 35.56 35.56 34.09 35.23 2,090,637 -0.10(-0.28%)
Feb 24, 2021 37.41 37.75 35.21 35.33 1,950,762 -1.00(-2.75%)
Feb 23, 2021 36.01 36.43 35.52 36.33 971,322 -0.25(-0.68%)
Feb 22, 2021 36.57 36.80 36.12 36.58 1,111,626 -0.32(-0.87%)
Feb 19, 2021 36.72 37.25 36.34 36.90 578,000 +0.36(+0.99%)
Feb 18, 2021 36.45 36.95 35.78 36.54 937,855 -0.36(-0.98%)
Feb 17, 2021 37.81 37.81 36.55 36.90 1,130,852 -1.14(-3.00%)
Feb 16, 2021 38.32 38.76 37.63 38.04 787,769 +0.04(+0.11%)
Feb 12, 2021 37.15 38.04 36.66 38.00 1,052,600 +0.78(+2.10%)
Feb 11, 2021 36.46 37.46 36.34 37.22 1,227,449 +0.89(+2.45%)
Feb 10, 2021 35.77 37.03 35.77 36.33 989,361 +0.99(+2.80%)
Feb 09, 2021 35.48 35.98 34.97 35.34 475,674 -0.23(-0.65%)
Feb 08, 2021 35.73 35.99 35.29 35.57 414,648 -0.01(-0.03%)
Feb 05, 2021 35.75 36.09 35.19 35.58 852,600 +0.13(+0.37%)
Feb 04, 2021 35.00 35.91 34.71 35.45 894,432 +0.72(+2.07%)
Feb 03, 2021 34.63 34.73 33.85 34.73 668,863 +0.36(+1.05%)
Feb 02, 2021 34.07 34.83 33.90 34.37 1,331,099 +0.84(+2.51%)
Feb 01, 2021 32.75 33.61 32.56 33.53 1,100,558 +1.37(+4.26%)
Jan 29, 2021 32.13 32.94 31.54 32.16 775,000 -0.19(-0.59%)
Jan 28, 2021 31.62 33.00 31.59 32.35 1,350,490 +0.58(+1.83%)
Jan 27, 2021 34.15 34.50 31.67 31.77 1,914,347 -2.98(-8.58%)
Jan 26, 2021 35.13 35.32 34.62 34.75 634,914 -0.15(-0.43%)
Jan 25, 2021 34.74 35.72 34.68 34.90 860,018 +0.00(+0.00%)
Jan 22, 2021 35.09 35.22 34.55 34.90 1,165,300 -0.16(-0.46%)
Jan 21, 2021 35.92 36.82 34.88 35.06 1,253,298 -0.80(-2.23%)
Jan 20, 2021 36.01 36.36 35.44 35.86 487,520 -0.09(-0.24%)
Jan 19, 2021 36.84 37.00 35.94 35.95 1,533,585 -0.55(-1.52%)
Jan 15, 2021 35.78 36.56 35.41 36.50 524,900 +0.56(+1.56%)
Jan 14, 2021 35.28 36.32 35.21 35.94 654,321 +0.83(+2.36%)
Jan 13, 2021 35.74 36.16 35.04 35.11 502,459 -0.48(-1.35%)
Jan 12, 2021 36.98 37.14 35.55 35.59 640,835 -1.13(-3.08%)
Jan 11, 2021 37.00 37.25 36.39 36.72 663,821 -0.28(-0.76%)
Jan 08, 2021 36.64 37.11 36.13 37.00 790,700 +0.62(+1.70%)
Jan 07, 2021 36.24 36.64 35.70 36.38 439,977 +0.40(+1.11%)
Jan 06, 2021 34.58 36.21 34.58 35.98 696,173 +0.99(+2.83%)
Jan 05, 2021 34.70 35.40 34.37 34.99 470,777 +0.73(+2.13%)
Jan 04, 2021 34.58 34.89 33.60 34.26 386,808 +0.04(+0.12%)
Dec 31, 2020 34.22 34.22 34.22 828,713 +0.59(+1.75%)
Dec 30, 2020 33.88 34.30 33.59 33.63 828,713 -0.31(-0.91%)
Dec 29, 2020 34.26 34.88 33.67 33.94 536,111 -0.09(-0.26%)
Dec 28, 2020 35.22 35.36 33.87 34.03 409,388 -0.82(-2.35%)
Dec 24, 2020 35.22 35.82 34.65 34.85 115,800 -0.48(-1.36%)
Dec 23, 2020 36.11 36.53 35.25 35.33 580,603 -0.66(-1.83%)
Dec 22, 2020 35.54 36.06 34.65 35.99 1,695,678 +0.63(+1.78%)
Dec 21, 2020 35.04 35.43 34.24 35.36 719,899 +0.05(+0.14%)
Dec 18, 2020 35.27 35.90 34.57 35.31 2,265,800 +0.36(+1.03%)
Dec 17, 2020 35.20 35.50 34.75 34.95 938,226 +0.03(+0.09%)
Dec 16, 2020 34.86 35.18 34.41 34.92 635,460 -0.07(-0.20%)
Dec 15, 2020 34.39 35.19 33.79 34.99 383,470 +0.95(+2.79%)
Dec 14, 2020 34.68 35.21 33.93 34.04 353,571 -0.38(-1.10%)
Dec 11, 2020 35.17 35.27 34.06 34.42 563,000 -0.71(-2.02%)
Dec 10, 2020 34.63 35.33 34.57 35.13 852,481 +0.48(+1.39%)
Dec 09, 2020 34.92 35.50 34.46 34.65 497,174 -0.29(-0.83%)
Dec 08, 2020 35.57 35.73 34.55 34.94 842,378 -0.41(-1.16%)
Dec 07, 2020 34.83 35.75 34.51 35.35 1,016,595 +0.50(+1.43%)
Dec 04, 2020 34.56 35.10 34.26 34.85 825,000 +0.45(+1.31%)
Dec 03, 2020 34.36 34.78 33.95 34.40 1,176,049 +0.05(+0.15%)
Dec 02, 2020 34.72 34.72 33.91 34.35 788,602 -0.48(-1.38%)
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.