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: 7:00 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 (%)
Dec 30, 2016 154.89 154.89 154.89 0 -0.41(-0.27%)
Dec 29, 2016 153.99 156.16 153.31 155.30 222,821 +1.53(+0.99%)
Dec 28, 2016 155.27 156.10 153.13 153.78 293,771 -1.48(-0.95%)
Dec 27, 2016 155.67 156.50 154.80 155.26 189,582 +0.10(+0.06%)
Dec 23, 2016 155.16 155.16 155.16 0 +1.62(+1.06%)
Dec 22, 2016 154.33 155.28 153.29 153.54 257,499 -0.62(-0.40%)
Dec 21, 2016 153.76 155.61 152.83 154.16 307,873 +0.80(+0.52%)
Dec 20, 2016 153.39 155.39 153.03 153.36 425,008 -0.54(-0.35%)
Dec 19, 2016 151.25 154.26 151.25 153.90 451,509 +2.72(+1.80%)
Dec 16, 2016 150.96 153.10 149.43 151.18 634,508 +1.08(+0.72%)
Dec 15, 2016 151.09 151.09 148.76 150.10 319,340 -0.43(-0.29%)
Dec 14, 2016 150.46 151.71 149.24 150.54 452,222 +0.29(+0.19%)
Dec 13, 2016 153.20 154.03 150.08 150.25 592,547 -2.05(-1.34%)
Dec 12, 2016 148.72 152.43 148.33 152.30 505,373 +2.33(+1.55%)
Dec 09, 2016 150.30 151.54 148.80 149.97 272,940 -0.56(-0.37%)
Dec 08, 2016 148.46 151.36 148.46 150.53 374,029 +2.09(+1.41%)
Dec 07, 2016 146.93 148.46 145.35 148.43 496,934 +0.99(+0.67%)
Dec 06, 2016 148.97 151.17 145.77 147.44 516,196 -0.78(-0.52%)
Dec 05, 2016 147.16 148.34 146.65 148.22 507,575 +1.61(+1.10%)
Dec 02, 2016 139.37 149.07 139.37 146.61 1,485,619 +6.25(+4.45%)
Dec 01, 2016 142.09 142.36 137.42 140.36 683,681 -1.83(-1.28%)
Nov 30, 2016 143.18 144.08 140.76 142.18 2,118,623 -1.64(-1.14%)
Nov 29, 2016 144.13 145.96 143.19 143.83 496,567 -0.43(-0.30%)
Nov 28, 2016 146.16 147.61 144.13 144.26 465,212 -2.98(-2.02%)
Nov 25, 2016 147.10 148.92 145.81 147.24 223,530 +1.82(+1.25%)
Nov 23, 2016 145.42 145.42 145.42 0 +1.41(+0.98%)
Nov 22, 2016 144.23 144.24 140.35 144.01 430,371 -0.53(-0.37%)
Nov 21, 2016 145.38 146.16 143.61 144.54 436,727 -0.65(-0.45%)
Nov 18, 2016 142.60 145.57 142.50 145.19 577,138 +2.58(+1.81%)
Nov 17, 2016 143.40 144.06 141.33 142.62 361,866 -1.40(-0.97%)
Nov 16, 2016 141.33 144.11 140.64 144.02 458,175 +1.78(+1.25%)
Nov 15, 2016 137.77 142.57 136.86 142.24 629,588 +5.69(+4.17%)
Nov 14, 2016 137.46 138.62 136.41 136.55 479,712 -0.96(-0.70%)
Nov 11, 2016 137.51 137.93 135.92 137.51 585,011 +0.08(+0.06%)
Nov 10, 2016 141.24 142.14 137.33 137.44 390,177 -2.48(-1.77%)
Nov 09, 2016 137.22 140.16 135.12 139.92 353,604 +0.87(+0.63%)
Nov 08, 2016 139.75 140.21 138.03 139.04 364,174 -1.27(-0.90%)
Nov 07, 2016 138.70 140.42 137.37 140.31 464,103 +3.25(+2.37%)
Nov 04, 2016 136.53 138.06 136.18 137.06 382,209 +0.91(+0.67%)
Nov 03, 2016 135.84 137.42 135.84 136.15 427,858 +0.79(+0.59%)
Nov 02, 2016 134.76 137.04 133.67 135.35 425,846 +1.19(+0.89%)
Nov 01, 2016 136.65 137.44 133.43 134.16 426,262 -3.09(-2.25%)
Oct 31, 2016 136.11 137.44 135.70 137.25 554,207 +0.84(+0.62%)
Oct 28, 2016 132.94 137.68 130.92 136.41 696,914 +2.72(+2.04%)
Oct 27, 2016 143.84 148.15 133.18 133.68 1,687,683 -17.34(-11.48%)
Oct 26, 2016 154.82 154.96 149.92 151.02 618,340 -5.10(-3.27%)
Oct 25, 2016 161.12 161.19 155.70 156.12 393,662 -5.00(-3.10%)
Oct 24, 2016 161.61 162.64 160.44 161.12 180,232 +0.21(+0.13%)
Oct 21, 2016 160.98 161.22 160.14 160.91 192,581 -1.24(-0.76%)
Oct 20, 2016 161.55 162.24 160.70 162.14 199,771 +0.94(+0.58%)
Oct 19, 2016 160.56 161.99 160.16 161.20 241,340 +0.50(+0.31%)
Oct 18, 2016 162.85 162.85 160.71 160.71 271,847 -1.05(-0.65%)
Oct 17, 2016 161.82 162.43 161.33 161.75 690,241 -0.12(-0.08%)
Oct 14, 2016 161.92 162.39 160.91 161.88 386,011 +1.06(+0.66%)
Oct 13, 2016 157.86 161.34 157.65 160.81 359,724 +2.23(+1.41%)
Oct 12, 2016 158.60 158.84 157.91 158.58 218,077 +0.56(+0.35%)
Oct 11, 2016 161.53 161.59 157.25 158.02 404,496 -4.08(-2.52%)
Oct 10, 2016 160.94 163.90 161.16 162.10 184,385 +1.17(+0.73%)
Oct 07, 2016 162.59 162.94 160.09 160.94 246,766 -1.18(-0.73%)
Oct 06, 2016 160.80 162.15 159.53 162.12 312,559 +1.16(+0.72%)
Oct 05, 2016 158.72 161.94 158.72 160.96 549,811 +2.47(+1.56%)
Oct 04, 2016 160.90 161.39 157.66 158.49 297,250 -1.83(-1.14%)
Oct 03, 2016 159.67 161.11 159.29 160.32 300,596 -0.82(-0.51%)
Sep 30, 2016 157.91 161.68 156.13 161.15 434,276 +3.39(+2.15%)
Sep 29, 2016 160.71 161.06 157.21 157.75 287,135 -3.37(-2.09%)
Sep 28, 2016 161.50 161.83 159.68 161.12 352,573 -0.24(-0.15%)
Sep 27, 2016 160.91 161.97 159.47 161.36 443,456 +0.98(+0.61%)
Sep 26, 2016 163.55 163.55 159.95 160.38 551,885 -4.12(-2.51%)
Sep 23, 2016 169.44 169.44 164.42 164.50 277,759 -5.33(-3.14%)
Sep 22, 2016 167.83 170.08 167.10 169.83 318,164 +2.89(+1.73%)
Sep 21, 2016 167.31 168.36 165.33 166.95 292,171 -0.25(-0.15%)
Sep 20, 2016 169.74 170.30 166.56 167.20 326,390 -0.95(-0.56%)
Sep 19, 2016 166.41 168.88 166.41 168.15 510,509 +2.44(+1.47%)
Sep 16, 2016 168.91 168.91 165.27 165.71 754,247 -3.55(-2.10%)
Sep 15, 2016 169.42 170.75 168.94 169.26 314,625 -0.40(-0.24%)
Sep 14, 2016 171.77 172.77 168.49 169.66 259,062 -2.31(-1.34%)
Sep 13, 2016 173.79 174.30 171.77 171.97 129,832 -3.19(-1.82%)
Sep 12, 2016 172.19 175.65 171.69 175.17 238,490 +2.06(+1.19%)
Sep 09, 2016 179.34 179.34 173.03 173.10 228,055 -7.51(-4.16%)
Sep 08, 2016 179.55 180.78 178.85 180.61 135,952 +0.15(+0.09%)
Sep 07, 2016 178.87 180.29 178.33 180.46 241,725 +1.57(+0.88%)
Sep 06, 2016 178.27 179.01 177.83 178.89 127,614 +0.92(+0.52%)
Sep 02, 2016 176.82 177.97 177.97 177.97 130,772 +1.43(+0.81%)
Sep 01, 2016 176.04 177.11 173.93 176.54 191,510 +0.97(+0.55%)
Aug 31, 2016 177.38 177.38 174.69 175.57 143,932 -1.36(-0.77%)
Aug 30, 2016 176.94 178.18 175.50 176.93 123,293 +0.06(+0.03%)
Aug 29, 2016 175.25 177.04 174.15 176.87 123,681 +1.98(+1.13%)
Aug 26, 2016 173.28 175.52 173.23 174.90 118,106 +1.42(+0.82%)
Aug 25, 2016 172.59 174.60 172.06 173.48 87,404 +0.41(+0.24%)
Aug 24, 2016 174.29 175.12 172.79 173.07 115,607 -1.60(-0.92%)
Aug 23, 2016 175.68 176.18 174.54 174.67 105,154 -0.28(-0.16%)
Aug 22, 2016 174.96 175.73 174.62 174.94 114,148 -0.17(-0.10%)
Aug 19, 2016 175.92 176.45 173.70 175.12 221,842 -1.09(-0.62%)
Aug 18, 2016 173.77 176.24 173.58 176.21 198,425 +1.99(+1.14%)
Aug 17, 2016 172.77 174.44 171.75 174.23 269,644 +1.91(+1.11%)
Aug 16, 2016 174.25 174.25 172.07 172.32 205,721 -2.14(-1.23%)
Aug 15, 2016 174.46 174.82 173.74 174.46 148,932 +0.41(+0.24%)
Aug 12, 2016 173.41 174.08 172.22 174.04 154,541 -0.02(-0.01%)
Aug 11, 2016 173.38 174.14 172.17 174.06 197,044 +0.67(+0.39%)
Aug 10, 2016 172.12 173.56 171.11 173.39 116,023 +1.24(+0.72%)
Aug 09, 2016 172.08 172.76 171.43 172.15 177,851 +0.56(+0.32%)
Aug 08, 2016 172.20 172.25 170.49 171.59 142,534 -0.93(-0.54%)
Aug 05, 2016 172.80 173.15 172.21 172.52 171,068 +0.36(+0.21%)
Aug 04, 2016 172.13 172.67 171.37 172.16 175,224 -0.15(-0.09%)
Aug 03, 2016 172.44 172.61 171.69 172.31 183,881 +0.08(+0.04%)
Aug 02, 2016 172.53 173.19 171.16 172.23 146,746 -0.36(-0.21%)
Aug 01, 2016 171.99 174.16 171.99 172.60 279,445 +0.02(+0.01%)
Jul 29, 2016 171.63 173.80 171.63 172.58 208,654 -0.25(-0.14%)
Jul 28, 2016 172.12 173.75 168.96 172.83 475,056 +5.58(+3.34%)
Jul 27, 2016 169.63 169.79 166.28 167.25 383,114 -2.69(-1.58%)
Jul 26, 2016 168.63 169.96 167.67 169.94 319,503 +1.34(+0.79%)
Jul 25, 2016 170.21 170.91 168.04 168.60 285,616 -1.61(-0.94%)
Jul 22, 2016 169.88 170.49 169.18 170.21 322,277 -0.24(-0.14%)
Jul 21, 2016 170.97 171.75 169.73 170.44 130,485 -0.92(-0.54%)
Jul 20, 2016 172.12 172.67 170.89 171.36 341,920 +0.21(+0.12%)
Jul 19, 2016 170.90 171.46 170.48 171.15 216,783 +0.04(+0.02%)
Jul 18, 2016 171.79 172.35 170.38 171.11 186,556 -0.20(-0.12%)
Jul 15, 2016 173.09 173.36 170.86 171.31 268,748 -1.03(-0.60%)
Jul 14, 2016 174.07 175.34 171.82 172.35 204,375 -0.59(-0.34%)
Jul 13, 2016 174.17 174.99 172.63 172.94 371,288 -1.00(-0.57%)
Jul 12, 2016 174.48 176.05 173.79 173.94 313,035 -1.18(-0.67%)
Jul 11, 2016 174.80 175.97 174.38 175.12 184,398 +0.82(+0.47%)
Jul 08, 2016 172.49 174.47 171.46 174.29 225,718 +2.83(+1.65%)
Jul 07, 2016 170.24 172.44 170.07 171.46 219,043 +1.04(+0.61%)
Jul 06, 2016 170.93 171.54 170.06 170.41 371,963 -0.62(-0.36%)
Jul 05, 2016 171.40 173.13 170.99 171.04 366,929 -0.43(-0.25%)
Jul 01, 2016 169.38 171.47 171.47 171.47 258,797 +1.76(+1.04%)
Jun 30, 2016 166.82 169.75 166.10 169.71 396,405 +3.45(+2.08%)
Jun 29, 2016 165.07 167.03 164.48 166.25 448,763 +2.20(+1.34%)
Jun 28, 2016 162.75 164.10 162.30 164.05 362,666 +2.28(+1.41%)
Jun 27, 2016 163.67 164.40 160.80 161.77 428,191 -2.14(-1.30%)
Jun 24, 2016 163.74 165.97 163.22 163.91 599,911 -5.17(-3.06%)
Jun 23, 2016 167.59 169.26 167.59 169.07 205,851 +1.71(+1.02%)
Jun 22, 2016 166.35 167.59 166.01 167.36 207,176 +1.08(+0.65%)
Jun 21, 2016 165.24 166.60 165.16 166.28 178,404 +1.25(+0.75%)
Jun 20, 2016 165.15 166.19 164.70 165.04 250,206 +1.32(+0.81%)
Jun 17, 2016 163.43 164.67 161.52 163.72 757,244 -0.37(-0.23%)
Jun 16, 2016 163.29 164.31 162.41 164.09 257,252 +0.18(+0.11%)
Jun 15, 2016 166.54 166.54 163.71 163.91 264,561 -2.33(-1.40%)
Jun 14, 2016 165.49 167.14 165.43 166.24 507,852 +0.43(+0.26%)
Jun 13, 2016 167.31 168.43 165.20 165.81 312,405 -1.48(-0.89%)
Jun 10, 2016 165.63 167.48 164.86 167.29 398,631 +1.99(+1.20%)
Jun 09, 2016 163.38 166.19 163.38 165.30 423,908 +1.47(+0.90%)
Jun 08, 2016 160.60 164.60 159.46 163.83 372,327 +2.75(+1.71%)
Jun 07, 2016 160.61 162.70 159.93 161.08 386,458 +0.72(+0.45%)
Jun 06, 2016 158.20 160.71 157.94 160.37 379,498 +1.75(+1.10%)
Jun 03, 2016 159.03 159.58 157.96 158.61 276,242 -0.44(-0.28%)
Jun 02, 2016 156.15 159.15 155.72 159.05 292,645 +2.87(+1.84%)
Jun 01, 2016 153.25 156.56 153.25 156.18 232,092 +1.99(+1.29%)
May 31, 2016 154.63 154.63 153.36 154.19 234,969 -0.22(-0.14%)
May 27, 2016 152.87 154.41 154.41 154.41 180,019 +1.36(+0.89%)
May 26, 2016 153.49 153.81 152.37 153.05 166,917 -0.71(-0.46%)
May 25, 2016 152.79 153.89 152.66 153.76 146,964 +0.70(+0.46%)
May 24, 2016 152.56 153.84 151.63 153.06 181,351 +1.48(+0.98%)
May 23, 2016 152.33 152.87 151.52 151.58 143,238 -0.76(-0.50%)
May 20, 2016 151.88 153.15 150.23 152.34 162,571 +1.03(+0.68%)
May 19, 2016 150.28 152.12 149.78 151.30 155,510 +0.25(+0.16%)
May 18, 2016 151.14 152.26 150.22 151.05 218,451 -0.09(-0.06%)
May 17, 2016 154.43 154.99 150.79 151.14 257,783 -3.85(-2.48%)
May 16, 2016 152.58 155.20 151.51 154.99 217,792 +2.61(+1.71%)
May 13, 2016 154.57 155.01 152.04 152.37 264,679 -2.65(-1.71%)
May 12, 2016 153.81 155.33 153.16 155.03 196,468 +1.73(+1.13%)
May 11, 2016 154.89 155.52 153.19 153.29 253,500 -2.02(-1.30%)
May 10, 2016 155.42 155.42 153.47 155.31 204,343 +0.63(+0.41%)
May 09, 2016 154.28 156.00 154.28 154.68 290,675 +0.78(+0.51%)
May 06, 2016 152.25 154.68 151.75 153.89 319,366 +1.03(+0.67%)
May 05, 2016 149.66 153.77 149.66 152.86 419,728 +3.32(+2.22%)
May 04, 2016 149.22 149.92 148.82 149.54 325,212 -0.85(-0.57%)
May 03, 2016 151.37 151.85 149.26 150.39 188,019 -1.16(-0.77%)
May 02, 2016 148.94 151.55 148.94 151.55 729,200 +2.77(+1.86%)
Apr 29, 2016 150.72 151.23 147.29 148.78 451,666 -1.89(-1.26%)
Apr 28, 2016 150.91 152.68 150.24 150.68 408,823 -2.38(-1.55%)
Apr 27, 2016 151.90 153.49 150.68 153.05 343,286 +1.59(+1.05%)
Apr 26, 2016 151.12 152.36 150.62 151.46 262,780 +0.60(+0.40%)
Apr 25, 2016 150.81 151.40 150.04 150.86 202,858 -0.60(-0.40%)
Apr 22, 2016 151.23 151.96 150.02 151.46 276,197 -0.05(-0.03%)
Apr 21, 2016 151.49 152.59 151.14 151.51 243,250 +0.14(+0.09%)
Apr 20, 2016 149.62 151.97 149.49 151.36 244,094 +1.87(+1.25%)
Apr 19, 2016 151.06 151.66 148.91 149.49 197,432 -1.23(-0.82%)
Apr 18, 2016 149.49 151.14 149.43 150.72 205,080 +0.86(+0.57%)
Apr 15, 2016 148.76 150.14 147.86 149.86 289,135 +1.32(+0.89%)
Apr 14, 2016 150.13 150.79 148.10 148.55 367,020 -1.64(-1.09%)
Apr 13, 2016 150.08 151.84 148.80 150.19 275,604 +0.66(+0.44%)
Apr 12, 2016 148.96 149.97 148.49 149.53 277,869 +0.87(+0.58%)
Apr 11, 2016 149.81 150.16 148.01 148.66 376,904 -1.32(-0.88%)
Apr 08, 2016 151.04 151.68 149.30 149.98 298,667 -0.42(-0.28%)
Apr 07, 2016 150.12 150.61 149.19 150.40 344,431 -0.34(-0.23%)
Apr 06, 2016 148.34 150.79 147.52 150.74 317,663 +2.23(+1.50%)
Apr 05, 2016 148.30 149.97 148.29 148.51 506,674 -1.12(-0.75%)
Apr 04, 2016 152.08 152.81 149.58 149.62 716,012 -1.88(-1.24%)
Apr 01, 2016 148.99 151.70 148.16 151.51 621,627 +1.55(+1.03%)
Mar 31, 2016 148.57 150.55 148.34 149.96 630,503 +1.02(+0.69%)
Mar 30, 2016 151.89 152.68 148.33 148.94 701,351 -2.45(-1.62%)
Mar 29, 2016 148.04 151.85 148.04 151.39 617,505 +3.25(+2.19%)
Mar 28, 2016 147.68 148.76 147.52 148.14 445,790 +0.47(+0.32%)
Mar 24, 2016 147.56 147.68 147.68 147.68 495,658 -0.12(-0.08%)
Mar 23, 2016 145.00 148.00 145.00 147.79 731,453 +2.52(+1.74%)
Mar 22, 2016 144.27 145.61 144.27 145.27 662,104 +0.40(+0.28%)
Mar 21, 2016 142.57 145.62 142.52 144.87 511,375 +1.95(+1.36%)
Mar 18, 2016 139.55 143.49 139.44 142.92 978,990 +3.86(+2.78%)
Mar 17, 2016 140.39 140.41 137.99 139.06 200,630 -1.07(-0.76%)
Mar 16, 2016 140.54 141.76 139.58 140.13 192,782 -1.03(-0.73%)
Mar 15, 2016 139.41 142.14 139.41 141.16 223,679 +0.91(+0.65%)
Mar 14, 2016 141.17 141.57 139.45 140.25 234,778 -1.57(-1.10%)
Mar 11, 2016 140.40 141.97 138.95 141.82 277,527 +1.19(+0.85%)
Mar 10, 2016 142.05 142.23 139.94 140.63 275,737 -0.58(-0.41%)
Mar 09, 2016 140.40 141.85 139.68 141.21 428,691 +0.96(+0.69%)
Mar 08, 2016 138.79 140.83 138.02 140.25 381,664 +0.79(+0.57%)
Mar 07, 2016 139.91 140.57 139.06 139.45 312,667 -0.94(-0.67%)
Mar 04, 2016 140.19 140.61 139.14 140.39 411,880 +0.18(+0.13%)
Mar 03, 2016 139.28 140.24 138.48 140.21 365,204 +0.75(+0.53%)
Mar 02, 2016 137.75 139.50 137.75 139.46 562,625 +1.50(+1.09%)
Mar 01, 2016 136.73 138.61 136.08 137.96 505,369 +1.88(+1.38%)
Feb 29, 2016 138.20 138.83 136.01 136.09 334,916 -2.20(-1.59%)
Feb 26, 2016 137.42 139.70 137.05 138.29 725,386 +2.04(+1.50%)
Feb 25, 2016 127.66 136.91 127.66 136.25 2,085,306 +10.03(+7.95%)
Feb 24, 2016 124.67 126.45 124.67 126.22 397,127 +0.61(+0.49%)
Feb 23, 2016 125.49 126.99 125.31 125.61 348,320 -0.89(-0.71%)
Feb 22, 2016 129.66 130.60 126.03 126.50 955,300 -1.66(-1.29%)
Feb 19, 2016 128.24 129.31 127.58 128.16 233,241 -0.04(-0.03%)
Feb 18, 2016 128.97 129.47 127.71 128.20 255,508 -0.67(-0.52%)
Feb 17, 2016 128.26 129.10 127.83 128.86 335,198 +1.89(+1.49%)
Feb 16, 2016 127.51 128.16 126.61 126.98 413,889 +0.59(+0.47%)
Feb 12, 2016 126.44 126.39 126.39 126.39 229,626 +0.94(+0.75%)
Feb 11, 2016 126.48 127.14 124.80 125.44 310,938 -2.42(-1.89%)
Feb 10, 2016 128.99 131.03 127.50 127.86 378,761 +0.15(+0.12%)
Feb 09, 2016 126.16 128.71 125.74 127.71 319,246 +0.71(+0.56%)
Feb 08, 2016 127.27 127.64 125.25 127.00 376,469 -1.47(-1.14%)
Feb 05, 2016 129.91 130.78 128.00 128.46 259,619 -1.88(-1.44%)
Feb 04, 2016 131.08 131.43 129.25 130.34 200,995 -0.65(-0.49%)
Feb 03, 2016 131.25 131.67 127.47 130.99 321,401 +0.25(+0.19%)
Feb 02, 2016 131.21 132.15 130.14 130.74 261,932 -0.78(-0.59%)
Feb 01, 2016 129.00 132.06 127.62 131.52 387,937 +2.23(+1.72%)
Jan 29, 2016 127.67 130.80 127.25 129.29 466,978 +2.17(+1.71%)
Jan 28, 2016 129.00 129.69 126.62 127.12 351,967 -1.44(-1.12%)
Jan 27, 2016 130.64 131.25 127.99 128.56 464,009 -2.16(-1.65%)
Jan 26, 2016 128.84 131.03 128.57 130.72 401,305 +2.31(+1.80%)
Jan 25, 2016 129.25 130.00 128.18 128.41 287,230 -1.10(-0.85%)
Jan 22, 2016 127.61 129.97 126.95 129.51 416,626 +3.09(+2.44%)
Jan 21, 2016 126.27 127.04 124.80 126.42 471,933 +0.15(+0.12%)
Jan 20, 2016 124.71 127.51 123.21 126.27 768,612 -0.01(-0.01%)
Jan 19, 2016 124.71 126.61 123.81 126.28 412,036 +2.61(+2.11%)
Jan 15, 2016 120.81 123.67 123.67 123.67 381,487 +0.59(+0.48%)
Jan 14, 2016 123.55 124.53 122.90 123.08 612,268 -0.17(-0.14%)
Jan 13, 2016 123.97 125.38 122.37 123.25 565,234 -0.04(-0.03%)
Jan 12, 2016 120.92 123.33 120.63 123.29 315,472 +3.23(+2.69%)
Jan 11, 2016 122.83 123.31 119.37 120.06 496,665 -2.30(-1.88%)
Jan 08, 2016 122.80 123.77 121.18 122.36 288,200 -0.29(-0.23%)
Jan 07, 2016 123.07 123.72 121.63 122.64 288,209 -2.56(-2.05%)
Jan 06, 2016 122.58 125.53 122.49 125.20 532,074 +2.93(+2.40%)
Jan 05, 2016 121.95 122.55 121.03 122.27 241,949 +0.31(+0.26%)
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.