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

Teleflex Inc (NY: TFX )

217.64 -0.93 (-0.43%)
Official Closing Price Updated: 4:10 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 30, 2020 338.35 349.81 325.26 327.99 555,572 -17.34(-5.02%)
Apr 29, 2020 336.78 346.87 334.73 345.32 360,122 +12.58(+3.78%)
Apr 28, 2020 345.77 347.04 332.03 332.75 232,140 -9.59(-2.80%)
Apr 27, 2020 334.69 346.60 331.90 342.34 306,082 +11.43(+3.45%)
Apr 24, 2020 331.10 338.40 325.74 330.91 522,345 +3.87(+1.18%)
Apr 23, 2020 328.57 333.97 326.35 327.04 159,959 +0.39(+0.12%)
Apr 22, 2020 325.58 327.75 321.10 326.65 176,274 +5.55(+1.73%)
Apr 21, 2020 327.44 331.36 320.03 321.09 221,230 -16.13(-4.78%)
Apr 20, 2020 335.98 339.54 331.62 337.23 177,394 -1.79(-0.53%)
Apr 17, 2020 331.48 343.78 331.37 339.02 337,969 +16.23(+5.03%)
Apr 16, 2020 326.97 329.89 319.54 322.78 292,214 -0.94(-0.29%)
Apr 15, 2020 317.04 325.62 316.78 323.72 285,615 +0.11(+0.03%)
Apr 14, 2020 318.32 326.69 318.32 323.62 284,238 +9.67(+3.08%)
Apr 13, 2020 318.22 319.35 306.65 313.94 196,736 -4.42(-1.39%)
Apr 09, 2020 315.06 321.88 313.00 318.36 330,402 +3.89(+1.24%)
Apr 08, 2020 304.24 316.69 300.70 314.47 275,962 +12.90(+4.28%)
Apr 07, 2020 326.45 329.48 299.27 301.57 380,287 -12.77(-4.06%)
Apr 06, 2020 298.69 315.85 298.69 314.35 368,583 +26.48(+9.20%)
Apr 03, 2020 289.65 292.39 280.30 287.86 531,139 -0.91(-0.31%)
Apr 02, 2020 271.98 290.06 265.98 288.77 394,258 +15.16(+5.54%)
Apr 01, 2020 275.50 282.00 268.93 273.62 337,995 -12.77(-4.46%)
Mar 31, 2020 283.20 290.02 275.00 286.39 558,030 +4.42(+1.57%)
Mar 30, 2020 278.57 286.70 272.24 281.97 230,419 +5.70(+2.06%)
Mar 27, 2020 274.18 280.87 264.19 276.27 302,485 -7.31(-2.58%)
Mar 26, 2020 274.93 291.00 272.81 283.58 374,890 +8.93(+3.25%)
Mar 25, 2020 249.12 282.09 242.46 274.65 441,233 +24.43(+9.76%)
Mar 24, 2020 229.13 252.13 229.13 250.22 419,996 +29.89(+13.57%)
Mar 23, 2020 238.78 242.72 216.38 220.33 376,148 -18.12(-7.60%)
Mar 20, 2020 253.07 261.54 235.59 238.45 327,028 -10.33(-4.15%)
Mar 19, 2020 242.08 251.42 222.25 248.78 372,459 +9.14(+3.82%)
Mar 18, 2020 244.30 250.59 228.60 239.63 437,993 -17.40(-6.77%)
Mar 17, 2020 281.94 283.82 244.55 257.03 588,829 -19.38(-7.01%)
Mar 16, 2020 282.58 282.58 260.12 276.41 594,774 -34.97(-11.23%)
Mar 13, 2020 309.95 312.19 289.11 311.38 361,796 +20.25(+6.96%)
Mar 12, 2020 314.07 314.07 291.07 291.13 438,673 -43.39(-12.97%)
Mar 11, 2020 332.99 341.65 320.55 334.52 436,991 -13.97(-4.01%)
Mar 10, 2020 332.50 348.82 323.58 348.49 297,277 +21.59(+6.61%)
Mar 09, 2020 318.51 333.93 315.26 326.90 477,003 -12.35(-3.64%)
Mar 06, 2020 324.56 341.84 321.03 339.25 344,719 +6.31(+1.89%)
Mar 05, 2020 335.19 339.10 327.24 332.94 271,814 -10.67(-3.10%)
Mar 04, 2020 338.10 344.63 336.29 343.61 212,634 +13.95(+4.23%)
Mar 03, 2020 344.50 351.73 322.82 329.66 407,850 -16.13(-4.67%)
Mar 02, 2020 327.61 346.47 326.88 345.79 412,479 +18.18(+5.55%)
Feb 28, 2020 319.49 327.62 307.82 327.62 415,278 -1.70(-0.52%)
Feb 27, 2020 332.00 339.20 328.36 329.32 237,236 -8.01(-2.37%)
Feb 26, 2020 342.85 348.30 336.78 337.33 191,554 -2.75(-0.81%)
Feb 25, 2020 352.62 353.54 338.67 340.07 300,186 -13.17(-3.73%)
Feb 24, 2020 355.59 355.59 348.11 353.24 233,679 -8.61(-2.38%)
Feb 21, 2020 373.98 373.98 357.31 361.85 315,893 -13.64(-3.63%)
Feb 20, 2020 382.01 385.38 370.43 375.49 349,441 -10.53(-2.73%)
Feb 19, 2020 380.43 389.45 377.42 386.02 294,873 +7.21(+1.90%)
Feb 18, 2020 376.99 379.01 372.85 378.81 173,989 +1.08(+0.29%)
Feb 14, 2020 373.24 377.98 372.98 377.72 179,340 +4.76(+1.28%)
Feb 13, 2020 366.43 373.00 366.02 372.96 215,039 +4.29(+1.16%)
Feb 12, 2020 370.28 371.15 365.94 368.68 170,444 -1.41(-0.38%)
Feb 11, 2020 369.28 374.20 368.87 370.08 224,118 +1.98(+0.54%)
Feb 10, 2020 363.83 368.79 363.42 368.10 199,876 +1.69(+0.46%)
Feb 07, 2020 372.29 372.38 364.50 366.41 141,159 -6.19(-1.66%)
Feb 06, 2020 376.30 378.34 371.93 372.60 220,459 -3.97(-1.05%)
Feb 05, 2020 377.14 381.20 375.82 376.57 105,837 +2.15(+0.57%)
Feb 04, 2020 369.74 376.07 369.45 374.42 145,614 +9.38(+2.57%)
Feb 03, 2020 365.67 367.51 362.81 365.04 268,078 +2.11(+0.58%)
Jan 31, 2020 370.26 370.97 362.38 362.93 151,088 -8.78(-2.36%)
Jan 30, 2020 368.28 372.11 366.46 371.71 171,154 +1.09(+0.30%)
Jan 29, 2020 371.57 374.27 370.45 370.62 148,804 -0.98(-0.26%)
Jan 28, 2020 370.95 373.95 370.59 371.60 128,813 +1.82(+0.49%)
Jan 27, 2020 367.04 372.47 366.46 369.78 116,797 -1.47(-0.39%)
Jan 24, 2020 376.39 377.46 370.58 371.25 100,213 -4.69(-1.25%)
Jan 23, 2020 376.40 377.33 373.10 375.94 141,437 -1.50(-0.40%)
Jan 22, 2020 377.02 380.28 375.76 377.43 177,402 +2.36(+0.63%)
Jan 21, 2020 374.17 377.09 373.00 375.07 266,571 +0.20(+0.05%)
Jan 17, 2020 377.31 379.24 373.94 374.87 168,797 -0.63(-0.17%)
Jan 16, 2020 373.51 376.39 372.91 375.50 135,273 +3.89(+1.05%)
Jan 15, 2020 373.51 377.10 370.98 371.62 155,998 -2.68(-0.72%)
Jan 14, 2020 368.73 375.08 367.34 374.29 180,752 +4.85(+1.31%)
Jan 13, 2020 370.39 370.60 367.72 369.45 152,070 -0.51(-0.14%)
Jan 10, 2020 373.24 375.01 368.92 369.96 234,924 -0.69(-0.19%)
Jan 09, 2020 372.66 375.82 370.02 370.65 314,297 -0.05(-0.01%)
Jan 08, 2020 370.99 373.14 370.10 370.70 182,275 +1.03(+0.28%)
Jan 07, 2020 368.31 372.60 367.25 369.67 130,267 -0.57(-0.15%)
Jan 06, 2020 364.72 371.58 363.48 370.24 174,102 +4.27(+1.17%)
Jan 03, 2020 364.21 368.71 363.06 365.97 171,663 -3.78(-1.02%)
Jan 02, 2020 368.07 370.90 364.86 369.75 269,113 +2.00(+0.54%)
Dec 31, 2019 362.43 367.85 362.43 367.75 170,946 +4.93(+1.36%)
Dec 30, 2019 363.41 364.34 361.78 362.81 149,095 -0.58(-0.16%)
Dec 27, 2019 364.56 366.00 361.92 363.39 120,993 -0.77(-0.21%)
Dec 26, 2019 365.71 366.19 362.64 364.16 73,671 -1.18(-0.32%)
Dec 24, 2019 365.26 366.07 363.16 365.35 44,528 -0.32(-0.09%)
Dec 23, 2019 365.36 366.93 361.05 365.67 138,703 +1.46(+0.40%)
Dec 20, 2019 366.90 367.35 360.94 364.21 266,554 -0.58(-0.16%)
Dec 19, 2019 361.70 366.18 359.60 364.79 301,192 +2.58(+0.71%)
Dec 18, 2019 359.38 362.99 358.47 362.21 231,950 +3.46(+0.96%)
Dec 17, 2019 356.83 359.82 353.76 358.75 211,812 +2.87(+0.81%)
Dec 16, 2019 353.17 356.44 352.29 355.88 198,696 +4.31(+1.23%)
Dec 13, 2019 348.22 351.86 346.59 351.57 145,765 +3.35(+0.96%)
Dec 12, 2019 345.65 352.01 345.19 348.22 229,647 +1.63(+0.47%)
Dec 11, 2019 346.80 347.40 343.82 346.59 234,459 +0.84(+0.24%)
Dec 10, 2019 348.07 348.15 344.90 345.75 188,993 -3.02(-0.87%)
Dec 09, 2019 357.72 358.05 348.14 348.77 248,975 -10.75(-2.99%)
Dec 06, 2019 352.13 362.75 351.04 359.51 572,928 +9.52(+2.72%)
Dec 05, 2019 345.68 351.27 343.88 349.99 352,439 +4.54(+1.31%)
Dec 04, 2019 344.60 346.87 343.81 345.45 152,377 +1.12(+0.33%)
Dec 03, 2019 342.19 345.40 341.32 344.32 139,853 +0.80(+0.23%)
Dec 02, 2019 344.69 346.03 338.82 343.52 162,375 -1.66(-0.48%)
Nov 29, 2019 343.62 346.79 343.62 345.18 122,017 -0.22(-0.07%)
Nov 27, 2019 344.18 346.98 344.00 345.41 167,978 +3.38(+0.99%)
Nov 26, 2019 340.82 342.50 338.65 342.03 303,469 +1.71(+0.50%)
Nov 25, 2019 338.63 341.10 338.60 340.32 289,001 +1.56(+0.46%)
Nov 22, 2019 343.61 344.46 337.04 338.75 240,554 -4.12(-1.20%)
Nov 21, 2019 344.35 344.35 338.84 342.88 165,956 -1.94(-0.56%)
Nov 20, 2019 344.54 348.09 342.61 344.82 262,018 -0.84(-0.24%)
Nov 19, 2019 338.90 346.23 338.10 345.66 415,333 +8.94(+2.65%)
Nov 18, 2019 337.51 339.56 334.62 336.72 345,954 -2.16(-0.64%)
Nov 15, 2019 334.92 339.02 333.68 338.88 283,444 +4.41(+1.32%)
Nov 14, 2019 330.61 334.84 327.33 334.48 251,197 +6.55(+2.00%)
Nov 13, 2019 323.43 328.57 319.77 327.93 313,957 +3.98(+1.23%)
Nov 12, 2019 320.05 326.17 319.08 323.95 211,174 +4.93(+1.55%)
Nov 11, 2019 321.62 325.98 318.16 319.02 338,520 -4.19(-1.30%)
Nov 08, 2019 327.60 329.48 323.17 323.21 350,847 -4.25(-1.30%)
Nov 07, 2019 328.39 329.24 322.15 327.46 441,247 +0.58(+0.18%)
Nov 06, 2019 329.52 330.11 325.09 326.88 373,740 -1.24(-0.38%)
Nov 05, 2019 340.25 340.25 325.99 328.12 369,937 -12.12(-3.56%)
Nov 04, 2019 339.87 341.57 334.98 340.25 308,716 +2.58(+0.76%)
Nov 01, 2019 338.47 341.49 331.85 337.67 501,576 -1.38(-0.41%)
Oct 31, 2019 331.81 345.70 325.47 339.05 537,170 +17.15(+5.33%)
Oct 30, 2019 320.51 323.74 318.19 321.90 241,978 +1.40(+0.44%)
Oct 29, 2019 317.74 324.65 316.62 320.50 222,069 +1.04(+0.33%)
Oct 28, 2019 314.80 319.66 314.67 319.46 174,462 +5.33(+1.70%)
Oct 25, 2019 312.60 315.20 308.40 314.13 149,192 +1.19(+0.38%)
Oct 24, 2019 314.73 317.49 310.99 312.94 216,068 -0.99(-0.31%)
Oct 23, 2019 316.03 317.83 311.98 313.93 221,694 -0.73(-0.23%)
Oct 22, 2019 322.76 323.89 314.01 314.66 208,889 -7.78(-2.41%)
Oct 21, 2019 317.26 324.90 317.26 322.44 258,584 +2.03(+0.63%)
Oct 18, 2019 319.02 321.30 316.84 320.40 147,757 +0.26(+0.08%)
Oct 17, 2019 314.52 322.02 314.52 320.14 211,332 +4.64(+1.47%)
Oct 16, 2019 319.90 321.79 315.23 315.51 205,873 -5.13(-1.60%)
Oct 15, 2019 319.19 322.80 316.96 320.64 212,878 +3.72(+1.17%)
Oct 14, 2019 315.41 317.84 313.29 316.92 221,504 +2.59(+0.82%)
Oct 11, 2019 312.39 316.81 311.65 314.33 249,917 +4.87(+1.57%)
Oct 10, 2019 308.08 310.56 304.14 309.46 364,360 -1.10(-0.36%)
Oct 09, 2019 312.01 314.52 310.25 310.57 199,085 +1.44(+0.47%)
Oct 08, 2019 317.73 317.73 309.04 309.12 341,944 -11.41(-3.56%)
Oct 07, 2019 320.76 324.13 320.28 320.53 197,299 -1.60(-0.50%)
Oct 04, 2019 327.63 329.26 321.18 322.13 235,776 -2.25(-0.69%)
Oct 03, 2019 317.65 324.57 315.39 324.39 222,968 +6.92(+2.18%)
Oct 02, 2019 322.21 322.21 311.77 317.47 329,691 -6.08(-1.88%)
Oct 01, 2019 332.17 332.18 323.23 323.55 198,788 -8.02(-2.42%)
Sep 30, 2019 327.87 333.32 327.88 331.57 295,932 +4.03(+1.23%)
Sep 27, 2019 333.58 333.58 325.50 327.54 220,099 -4.28(-1.29%)
Sep 26, 2019 337.16 337.83 329.95 331.81 149,363 -2.67(-0.80%)
Sep 25, 2019 334.25 334.86 329.72 334.49 206,089 -0.87(-0.26%)
Sep 24, 2019 341.50 344.16 334.06 335.36 345,556 -4.03(-1.19%)
Sep 23, 2019 331.81 342.58 327.92 339.39 393,029 +3.87(+1.15%)
Sep 20, 2019 333.23 337.72 333.23 335.52 544,920 +2.05(+0.61%)
Sep 19, 2019 331.85 336.25 331.08 333.47 186,032 +0.85(+0.26%)
Sep 18, 2019 331.36 332.76 327.68 332.62 285,159 +2.14(+0.65%)
Sep 17, 2019 322.06 334.48 321.88 330.49 326,788 +9.28(+2.89%)
Sep 16, 2019 321.45 323.95 317.84 321.21 223,510 -1.97(-0.61%)
Sep 13, 2019 330.53 331.55 321.91 323.18 294,285 -6.47(-1.96%)
Sep 12, 2019 333.29 335.19 327.94 329.65 274,595 -0.97(-0.29%)
Sep 11, 2019 331.42 335.93 328.99 330.61 261,328 -0.11(-0.03%)
Sep 10, 2019 330.61 332.21 320.07 330.72 541,921 -2.39(-0.72%)
Sep 09, 2019 348.80 348.80 331.49 333.11 296,654 -14.48(-4.17%)
Sep 06, 2019 347.96 350.05 345.80 347.59 173,681 -0.30(-0.09%)
Sep 05, 2019 349.76 354.43 344.12 347.90 239,503 +0.68(+0.20%)
Sep 04, 2019 354.75 354.75 346.24 347.21 252,921 -5.21(-1.48%)
Sep 03, 2019 353.78 354.25 349.09 352.43 158,339 -2.73(-0.77%)
Aug 30, 2019 357.22 358.39 353.09 355.16 219,177 +0.56(+0.16%)
Aug 29, 2019 354.41 356.37 351.20 354.60 169,935 +3.63(+1.03%)
Aug 28, 2019 349.10 353.43 346.99 350.97 229,640 -0.35(-0.10%)
Aug 27, 2019 353.05 354.96 349.05 351.32 362,358 -0.23(-0.06%)
Aug 26, 2019 352.37 352.37 347.06 351.55 230,265 +2.23(+0.64%)
Aug 23, 2019 356.21 358.44 347.18 349.32 241,105 -8.02(-2.24%)
Aug 22, 2019 360.48 360.48 353.28 357.34 323,437 -1.58(-0.44%)
Aug 21, 2019 361.30 363.27 358.16 358.93 329,328 -0.08(-0.02%)
Aug 20, 2019 360.69 364.90 358.65 359.00 222,921 -1.93(-0.54%)
Aug 19, 2019 362.06 364.55 360.21 360.94 170,254 +0.03(+0.01%)
Aug 16, 2019 362.29 362.90 358.56 360.91 158,106 +1.32(+0.37%)
Aug 15, 2019 355.68 363.62 355.68 359.59 309,354 +3.37(+0.95%)
Aug 14, 2019 359.88 359.88 354.24 356.22 339,842 -5.13(-1.42%)
Aug 13, 2019 356.71 362.65 356.71 361.36 378,737 +5.22(+1.46%)
Aug 12, 2019 361.02 363.77 354.31 356.14 311,884 -6.23(-1.72%)
Aug 09, 2019 359.84 364.50 358.28 362.37 183,687 +5.14(+1.44%)
Aug 08, 2019 348.88 357.23 348.44 357.23 227,355 +8.36(+2.40%)
Aug 07, 2019 348.95 350.64 345.57 348.88 255,843 -4.76(-1.35%)
Aug 06, 2019 345.27 355.52 343.46 353.63 321,467 +11.79(+3.45%)
Aug 05, 2019 352.24 352.24 336.94 341.85 275,593 -10.48(-2.97%)
Aug 02, 2019 352.82 356.65 347.51 352.33 438,551 -0.21(-0.06%)
Aug 01, 2019 336.27 357.63 336.27 352.54 515,279 +21.29(+6.43%)
Jul 31, 2019 338.12 339.90 327.90 331.26 285,852 -7.16(-2.11%)
Jul 30, 2019 339.14 341.53 336.19 338.41 244,987 -3.59(-1.05%)
Jul 29, 2019 339.70 343.92 338.31 342.00 336,059 +3.51(+1.04%)
Jul 26, 2019 337.75 338.86 335.41 338.49 189,738 +1.01(+0.30%)
Jul 25, 2019 334.71 338.83 332.70 337.48 198,149 +0.04(+0.01%)
Jul 24, 2019 332.80 337.66 330.54 337.44 117,975 +4.46(+1.34%)
Jul 23, 2019 330.88 333.66 328.30 332.98 124,825 +2.27(+0.69%)
Jul 22, 2019 328.48 332.65 327.63 330.71 143,059 +4.03(+1.23%)
Jul 19, 2019 333.11 333.70 326.56 326.68 190,456 -5.29(-1.59%)
Jul 18, 2019 325.80 332.42 324.36 331.98 173,442 +6.33(+1.94%)
Jul 17, 2019 323.10 326.27 323.10 325.65 196,079 +2.41(+0.74%)
Jul 16, 2019 328.22 328.22 322.36 323.24 212,708 -3.35(-1.03%)
Jul 15, 2019 326.58 327.19 323.93 326.60 157,726 +0.67(+0.21%)
Jul 12, 2019 327.92 328.51 322.72 325.92 215,275 -1.67(-0.51%)
Jul 11, 2019 324.74 327.69 322.82 327.59 164,639 +3.98(+1.23%)
Jul 10, 2019 327.80 329.40 323.57 323.61 208,184 -3.35(-1.03%)
Jul 09, 2019 323.83 327.08 321.94 326.97 184,699 +2.55(+0.78%)
Jul 08, 2019 323.65 324.99 321.40 324.42 156,989 -1.38(-0.42%)
Jul 05, 2019 322.33 325.81 322.33 325.81 107,791 +0.83(+0.25%)
Jul 03, 2019 324.33 325.37 321.83 324.98 143,995 +1.28(+0.39%)
Jul 02, 2019 327.48 327.87 321.11 323.70 156,777 -3.78(-1.16%)
Jul 01, 2019 325.63 327.75 318.82 327.48 412,923 +4.60(+1.43%)
Jun 28, 2019 319.75 323.12 317.92 322.88 1,192,991 +3.31(+1.04%)
Jun 27, 2019 320.90 321.06 317.04 319.56 204,030 +0.79(+0.25%)
Jun 26, 2019 328.30 328.50 318.49 318.78 337,725 -8.96(-2.73%)
Jun 25, 2019 323.88 328.64 323.06 327.74 248,627 +3.25(+1.00%)
Jun 24, 2019 325.57 327.34 322.07 324.49 229,406 -1.88(-0.58%)
Jun 21, 2019 326.46 327.42 321.83 326.37 282,043 -0.11(-0.03%)
Jun 20, 2019 326.62 329.52 321.39 326.48 192,302 +1.16(+0.36%)
Jun 19, 2019 322.31 326.21 320.68 325.32 214,549 +2.00(+0.62%)
Jun 18, 2019 319.68 323.61 317.35 323.32 312,834 +5.92(+1.86%)
Jun 17, 2019 312.31 318.43 312.31 317.40 267,183 +5.16(+1.65%)
Jun 14, 2019 312.98 314.56 310.86 312.24 350,964 -0.74(-0.24%)
Jun 13, 2019 310.99 313.65 307.10 312.98 321,927 +5.08(+1.65%)
Jun 12, 2019 302.53 309.22 301.73 307.90 197,619 +6.06(+2.01%)
Jun 11, 2019 306.88 306.88 297.65 301.84 133,676 -1.35(-0.44%)
Jun 10, 2019 298.40 304.58 298.29 303.19 185,252 +5.53(+1.86%)
Jun 07, 2019 295.58 298.46 294.78 297.66 144,406 +3.43(+1.17%)
Jun 06, 2019 291.06 296.52 287.80 294.22 199,399 +3.51(+1.21%)
Jun 05, 2019 287.72 290.77 283.91 290.71 203,584 +5.19(+1.82%)
Jun 04, 2019 285.17 285.66 277.38 285.53 247,901 +3.09(+1.09%)
Jun 03, 2019 281.02 285.95 280.33 282.44 384,521 +1.34(+0.48%)
May 31, 2019 282.28 283.25 277.85 281.10 335,990 -2.54(-0.89%)
May 30, 2019 282.36 288.61 282.13 283.64 175,199 +2.16(+0.77%)
May 29, 2019 282.04 284.37 279.10 281.48 202,648 -0.92(-0.32%)
May 28, 2019 288.42 291.69 282.11 282.40 138,462 -5.83(-2.02%)
May 24, 2019 285.49 290.40 285.49 288.23 236,198 +3.59(+1.26%)
May 23, 2019 288.85 288.89 281.98 284.64 174,751 -5.67(-1.95%)
May 22, 2019 286.61 290.72 285.82 290.31 99,596 +2.31(+0.80%)
May 21, 2019 285.73 291.08 284.94 288.00 172,977 +3.56(+1.25%)
May 20, 2019 287.72 287.72 282.91 284.44 249,793 -4.16(-1.44%)
May 17, 2019 291.17 292.52 287.84 288.61 295,171 -5.37(-1.83%)
May 16, 2019 289.10 298.17 287.68 293.98 339,527 +5.76(+2.00%)
May 15, 2019 288.01 289.45 285.77 288.22 203,581 -1.86(-0.64%)
May 14, 2019 287.03 292.62 286.63 290.08 174,261 +3.69(+1.29%)
May 13, 2019 289.93 291.14 285.93 286.39 260,548 -8.53(-2.89%)
May 10, 2019 291.47 295.57 286.52 294.93 269,226 +1.45(+0.49%)
May 09, 2019 286.53 294.12 284.64 293.48 233,850 +4.87(+1.69%)
May 08, 2019 286.13 289.18 284.68 288.61 259,026 +1.96(+0.68%)
May 07, 2019 289.64 291.76 284.00 286.65 422,391 -4.55(-1.56%)
May 06, 2019 288.62 293.22 287.16 291.20 344,803 -1.32(-0.45%)
May 03, 2019 291.28 292.88 287.01 292.52 410,411 +2.27(+0.78%)
May 02, 2019 280.00 291.19 278.66 290.25 495,644 +16.96(+6.21%)
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.