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

Perrigo (NY: PRGO )

27.13 -0.64 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 55.26 55.38 53.29 53.67 1,451,341 -1.58(-2.85%)
Nov 29, 2018 54.26 55.69 54.10 55.25 1,222,912 +0.78(+1.44%)
Nov 28, 2018 54.35 54.53 52.85 54.46 1,282,241 +0.29(+0.54%)
Nov 27, 2018 52.92 54.26 52.86 54.17 1,187,125 +1.29(+2.44%)
Nov 26, 2018 52.56 53.01 52.16 52.88 1,180,406 +0.47(+0.90%)
Nov 23, 2018 52.35 52.71 51.79 52.41 411,792 -0.01(-0.02%)
Nov 21, 2018 52.42 52.42 52.42 0 +0.50(+0.96%)
Nov 20, 2018 53.70 54.21 51.88 51.92 2,427,552 -2.03(-3.76%)
Nov 19, 2018 53.99 54.33 53.54 53.95 905,403 -0.41(-0.76%)
Nov 16, 2018 54.36 54.88 53.97 54.36 1,169,848 -0.21(-0.38%)
Nov 15, 2018 54.14 54.61 53.68 54.57 1,323,285 +0.04(+0.08%)
Nov 14, 2018 56.11 56.16 53.79 54.52 1,663,846 -1.66(-2.95%)
Nov 13, 2018 55.88 56.83 55.15 56.18 3,732,591 -0.16(-0.29%)
Nov 12, 2018 55.01 56.75 54.69 56.34 1,863,476 +1.30(+2.36%)
Nov 09, 2018 54.14 55.43 53.91 55.05 2,979,382 +1.02(+1.89%)
Nov 08, 2018 56.22 58.84 54.01 54.02 9,163,065 -10.53(-16.32%)
Nov 07, 2018 63.96 64.80 63.05 64.56 2,071,332 +1.11(+1.75%)
Nov 06, 2018 62.03 63.85 61.98 63.45 2,024,825 +1.43(+2.31%)
Nov 05, 2018 61.25 62.41 61.25 62.02 741,239 +0.61(+0.99%)
Nov 02, 2018 62.75 63.23 60.76 61.41 1,250,391 -0.94(-1.50%)
Nov 01, 2018 60.70 62.38 60.51 62.34 1,500,563 +1.94(+3.21%)
Oct 31, 2018 60.25 60.93 59.62 60.40 1,402,381 +0.44(+0.73%)
Oct 30, 2018 58.80 60.35 58.34 59.96 1,458,820 +1.31(+2.23%)
Oct 29, 2018 59.15 59.76 58.01 58.66 1,369,601 +0.26(+0.44%)
Oct 26, 2018 59.44 59.45 57.91 58.40 1,619,234 -1.41(-2.36%)
Oct 25, 2018 59.66 60.40 59.04 59.81 1,016,226 +0.18(+0.30%)
Oct 24, 2018 61.47 62.20 59.52 59.63 1,110,991 -2.04(-3.30%)
Oct 23, 2018 60.23 62.34 60.21 61.66 1,414,336 +0.46(+0.74%)
Oct 22, 2018 61.77 61.90 60.58 61.21 1,227,349 -0.56(-0.90%)
Oct 19, 2018 62.06 62.54 61.32 61.77 1,470,952 -0.31(-0.50%)
Oct 18, 2018 63.45 63.45 61.72 62.08 1,221,159 -1.39(-2.19%)
Oct 17, 2018 61.89 63.76 61.52 63.47 1,506,750 +0.96(+1.54%)
Oct 16, 2018 62.29 63.10 61.98 62.50 1,442,479 +0.80(+1.29%)
Oct 15, 2018 59.93 62.20 59.84 61.71 1,774,578 +1.43(+2.37%)
Oct 12, 2018 60.74 60.74 59.33 60.28 1,227,811 +0.32(+0.53%)
Oct 11, 2018 62.32 62.37 59.64 59.96 2,621,344 -2.65(-4.24%)
Oct 10, 2018 61.02 63.57 60.61 62.62 2,616,350 +1.19(+1.94%)
Oct 09, 2018 61.29 61.50 58.68 61.42 5,062,169 -1.13(-1.80%)
Oct 08, 2018 61.42 63.64 61.33 62.55 1,661,302 +0.76(+1.24%)
Oct 05, 2018 61.77 63.12 60.75 61.78 3,113,581 +0.30(+0.49%)
Oct 04, 2018 61.12 61.53 60.41 61.48 1,291,974 -0.31(-0.50%)
Oct 03, 2018 61.96 62.69 61.66 61.79 1,201,827 +0.34(+0.56%)
Oct 02, 2018 60.77 61.82 60.34 61.45 1,321,790 +0.41(+0.68%)
Oct 01, 2018 60.49 61.83 60.49 61.04 1,220,248 +0.21(+0.34%)
Sep 28, 2018 61.79 62.10 60.61 60.83 1,270,293 -0.92(-1.49%)
Sep 27, 2018 61.89 62.54 61.70 61.75 997,486 -0.08(-0.13%)
Sep 26, 2018 62.36 62.53 61.67 61.83 851,508 -0.27(-0.43%)
Sep 25, 2018 62.48 62.81 61.92 62.09 894,231 -0.14(-0.22%)
Sep 24, 2018 62.95 63.26 61.77 62.23 1,113,878 -0.97(-1.54%)
Sep 21, 2018 63.49 63.89 62.83 63.20 1,746,916 -0.29(-0.46%)
Sep 20, 2018 63.71 64.05 63.02 63.49 754,985 +0.49(+0.78%)
Sep 19, 2018 62.64 63.29 62.42 63.00 1,194,753 +0.29(+0.47%)
Sep 18, 2018 62.51 62.84 61.65 62.71 1,011,234 +0.36(+0.58%)
Sep 17, 2018 63.50 63.97 62.19 62.35 1,243,167 -0.96(-1.52%)
Sep 14, 2018 64.64 64.84 62.94 63.31 1,840,261 -1.58(-2.44%)
Sep 13, 2018 64.94 65.06 64.18 64.89 948,354 +0.35(+0.55%)
Sep 12, 2018 64.50 64.70 64.10 64.54 832,870 +0.24(+0.37%)
Sep 11, 2018 64.27 64.47 63.19 64.30 1,666,409 -0.22(-0.35%)
Sep 10, 2018 65.19 65.25 64.25 64.52 2,805,040 -0.56(-0.86%)
Sep 07, 2018 65.07 65.31 64.47 65.08 1,323,484 -0.21(-0.33%)
Sep 06, 2018 65.95 66.09 64.77 65.30 1,724,878 -0.90(-1.36%)
Sep 05, 2018 65.46 66.95 65.46 66.20 1,803,872 +0.54(+0.82%)
Sep 04, 2018 66.30 66.41 65.09 65.66 1,755,572 -0.08(-0.12%)
Aug 31, 2018 65.74 65.74 65.74 0 +0.46(+0.71%)
Aug 30, 2018 64.41 67.79 64.09 65.27 4,973,295 +1.03(+1.60%)
Aug 29, 2018 64.25 64.45 63.52 64.24 1,049,082 +0.16(+0.25%)
Aug 28, 2018 64.18 64.18 63.38 64.08 1,264,202 +0.12(+0.19%)
Aug 27, 2018 64.51 64.52 63.13 63.96 1,473,962 +0.29(+0.46%)
Aug 24, 2018 63.61 63.75 63.01 63.67 859,633 +0.29(+0.46%)
Aug 23, 2018 63.47 63.57 62.81 63.37 1,212,500 -0.39(-0.62%)
Aug 22, 2018 63.15 63.85 62.89 63.77 897,133 +0.29(+0.46%)
Aug 21, 2018 63.78 64.29 62.68 63.48 1,978,317 -1.22(-1.88%)
Aug 20, 2018 63.39 64.75 63.02 64.69 2,712,249 +2.17(+3.47%)
Aug 17, 2018 60.54 62.89 60.54 62.53 2,624,290 +2.19(+3.64%)
Aug 16, 2018 59.60 60.77 59.28 60.33 2,305,005 +0.82(+1.38%)
Aug 15, 2018 58.85 59.72 58.06 59.51 2,245,503 -0.01(-0.01%)
Aug 14, 2018 59.50 59.75 58.86 59.52 2,031,720 -0.16(-0.27%)
Aug 13, 2018 60.04 60.04 57.87 59.68 2,807,892 -0.22(-0.37%)
Aug 10, 2018 59.14 60.70 58.01 59.90 4,353,941 -0.11(-0.19%)
Aug 09, 2018 62.01 64.00 59.33 60.02 7,894,512 -7.09(-10.56%)
Aug 08, 2018 67.31 67.68 66.67 67.10 1,815,704 -0.21(-0.32%)
Aug 07, 2018 67.29 67.61 66.68 67.32 2,059,644 +0.73(+1.09%)
Aug 06, 2018 67.56 67.62 66.14 66.59 1,893,401 -0.87(-1.28%)
Aug 03, 2018 67.10 67.72 66.85 67.45 1,322,530 +0.38(+0.56%)
Aug 02, 2018 67.44 67.51 66.29 67.08 1,334,117 -0.87(-1.27%)
Aug 01, 2018 68.90 69.03 67.92 67.94 1,115,747 -1.06(-1.54%)
Jul 31, 2018 68.72 69.13 67.86 69.01 1,119,584 +0.33(+0.47%)
Jul 30, 2018 67.17 68.71 66.85 68.68 1,288,918 +1.41(+2.10%)
Jul 27, 2018 66.39 67.33 66.39 67.27 842,830 +0.89(+1.34%)
Jul 26, 2018 66.72 66.72 65.94 66.37 812,394 +0.15(+0.22%)
Jul 25, 2018 65.83 66.32 65.55 66.23 675,084 +0.64(+0.98%)
Jul 24, 2018 65.96 66.31 65.20 65.59 710,896 +0.02(+0.03%)
Jul 23, 2018 65.31 65.91 65.19 65.57 1,137,407 +0.46(+0.71%)
Jul 20, 2018 64.74 65.29 64.43 65.11 841,889 +0.12(+0.18%)
Jul 19, 2018 65.02 65.52 64.39 64.99 713,064 -0.51(-0.77%)
Jul 18, 2018 66.79 67.13 64.91 65.49 2,113,501 -1.38(-2.06%)
Jul 17, 2018 64.45 67.18 64.35 66.87 2,491,771 +2.56(+3.98%)
Jul 16, 2018 65.24 65.37 63.87 64.31 2,940,442 -0.74(-1.13%)
Jul 13, 2018 65.13 65.85 64.83 65.05 821,800 -0.10(-0.16%)
Jul 12, 2018 64.89 65.75 64.51 65.15 2,100,012 -1.46(-2.19%)
Jul 11, 2018 66.61 66.95 66.30 66.61 1,246,973 -0.08(-0.12%)
Jul 10, 2018 66.45 66.82 66.01 66.68 1,582,050 +0.23(+0.35%)
Jul 09, 2018 65.51 66.48 65.35 66.45 1,902,762 +1.12(+1.72%)
Jul 06, 2018 64.28 65.93 64.21 65.33 1,014,494 +0.86(+1.33%)
Jul 05, 2018 64.11 64.59 63.66 64.47 1,145,391 +1.11(+1.74%)
Jul 03, 2018 63.37 63.37 63.37 0 +0.17(+0.27%)
Jul 02, 2018 62.23 63.21 61.46 63.19 1,019,885 +0.71(+1.14%)
Jun 29, 2018 63.23 62.48 62.48 856,427 -0.19(-0.30%)
Jun 28, 2018 63.61 63.99 62.04 62.67 1,291,674 -0.93(-1.46%)
Jun 27, 2018 63.62 64.14 63.17 63.60 1,810,040 -0.25(-0.39%)
Jun 26, 2018 64.45 64.46 63.01 63.85 1,752,077 -0.53(-0.83%)
Jun 25, 2018 64.85 65.05 63.92 64.38 884,028 -0.46(-0.71%)
Jun 22, 2018 64.94 65.32 64.62 64.84 1,274,076 +0.27(+0.41%)
Jun 21, 2018 64.69 64.98 63.89 64.57 1,063,233 -0.44(-0.67%)
Jun 20, 2018 65.17 65.85 64.70 65.01 1,024,124 +0.19(+0.29%)
Jun 19, 2018 63.25 64.84 63.21 64.82 1,025,886 +1.10(+1.72%)
Jun 18, 2018 63.43 64.05 62.94 63.73 1,465,685 -0.64(-1.00%)
Jun 15, 2018 64.40 63.37 64.37 2,459,190 +0.24(+0.37%)
Jun 14, 2018 63.67 64.39 63.25 64.13 1,685,390 +0.45(+0.70%)
Jun 13, 2018 63.61 63.97 63.25 63.68 1,159,806 +0.23(+0.36%)
Jun 12, 2018 62.60 63.85 62.58 63.45 1,181,710 +0.48(+0.76%)
Jun 11, 2018 62.75 63.69 62.28 62.97 1,720,539 +0.19(+0.30%)
Jun 08, 2018 62.89 63.24 62.01 62.78 998,522 +0.04(+0.07%)
Jun 07, 2018 63.00 63.37 62.60 62.74 1,275,966 -0.01(-0.01%)
Jun 06, 2018 63.50 62.75 1,625,834 -0.68(-1.07%)
Jun 05, 2018 63.11 63.95 62.94 63.43 1,070,446 +0.18(+0.28%)
Jun 04, 2018 63.48 63.57 62.47 63.25 1,073,292 -0.24(-0.38%)
Jun 01, 2018 63.11 63.53 62.39 63.49 1,211,352 +0.79(+1.26%)
May 31, 2018 64.62 64.76 62.60 62.70 2,084,950 -2.22(-3.42%)
May 30, 2018 64.20 65.26 64.09 64.92 1,147,361 +1.49(+2.35%)
May 29, 2018 63.63 64.17 63.12 63.43 1,256,447 -0.89(-1.38%)
May 25, 2018 64.32 64.32 64.32 0 +0.11(+0.17%)
May 24, 2018 64.54 64.71 63.80 64.21 1,209,096 -0.04(-0.07%)
May 23, 2018 64.51 65.18 64.09 64.25 1,158,489 -0.69(-1.07%)
May 22, 2018 64.78 65.44 64.68 64.94 858,778 +0.24(+0.37%)
May 21, 2018 65.88 65.91 64.49 64.70 1,006,570 -0.44(-0.68%)
May 18, 2018 65.48 65.49 64.61 65.15 942,098 +0.30(+0.46%)
May 17, 2018 64.70 65.28 64.51 64.85 811,002 +0.15(+0.24%)
May 16, 2018 64.84 65.22 64.46 64.69 869,734 +0.11(+0.17%)
May 15, 2018 63.58 64.71 63.17 64.58 1,646,690 +0.52(+0.81%)
May 14, 2018 62.06 64.43 61.01 64.06 3,713,309 -2.21(-3.33%)
May 11, 2018 64.63 66.70 64.48 66.27 1,901,241 +1.69(+2.62%)
May 10, 2018 62.59 65.07 62.56 64.58 1,990,763 +1.79(+2.85%)
May 09, 2018 63.72 63.83 62.08 62.79 1,882,486 -0.90(-1.41%)
May 08, 2018 67.02 68.01 62.98 63.69 3,043,534 -2.34(-3.55%)
May 07, 2018 65.21 66.39 65.21 66.03 1,780,035 +0.84(+1.29%)
May 04, 2018 64.17 65.36 63.69 65.19 2,702,321 +0.86(+1.34%)
May 03, 2018 65.39 65.55 63.84 64.33 2,269,515 -0.91(-1.40%)
May 02, 2018 66.52 66.79 65.17 65.24 1,283,529 -1.50(-2.24%)
May 01, 2018 66.54 67.14 66.29 66.74 1,131,848 -0.06(-0.09%)
Apr 30, 2018 67.67 68.11 66.74 66.80 975,561 -1.08(-1.59%)
Apr 27, 2018 67.11 68.27 67.11 67.88 1,428,304 +0.68(+1.02%)
Apr 26, 2018 67.06 67.59 66.58 67.19 1,613,346 +0.67(+1.00%)
Apr 25, 2018 68.63 68.84 66.30 66.52 1,806,585 -2.28(-3.32%)
Apr 24, 2018 69.92 70.82 68.57 68.81 1,046,087 -1.21(-1.73%)
Apr 23, 2018 70.10 70.39 69.70 70.02 615,535 +0.32(+0.45%)
Apr 20, 2018 70.53 70.79 69.17 69.70 763,021 -1.02(-1.44%)
Apr 19, 2018 70.51 70.91 69.82 70.72 958,447 -0.03(-0.05%)
Apr 18, 2018 70.54 71.17 69.91 70.76 745,537 +0.25(+0.35%)
Apr 17, 2018 70.19 70.64 69.95 70.51 543,257 +0.86(+1.24%)
Apr 16, 2018 69.38 69.81 69.13 69.64 1,176,902 +0.60(+0.87%)
Apr 13, 2018 69.29 69.51 68.60 69.05 1,079,699 -0.08(-0.11%)
Apr 12, 2018 70.31 70.63 69.02 69.12 1,360,057 -0.92(-1.32%)
Apr 11, 2018 70.64 71.26 69.63 70.05 2,170,917 -1.76(-2.45%)
Apr 10, 2018 71.50 72.53 71.10 71.81 919,820 +0.95(+1.34%)
Apr 09, 2018 70.48 71.73 70.33 70.86 874,784 +0.77(+1.10%)
Apr 06, 2018 71.29 71.94 69.41 70.09 1,345,750 -1.48(-2.07%)
Apr 05, 2018 71.71 72.60 71.00 71.57 1,140,852 +0.28(+0.40%)
Apr 04, 2018 69.66 71.45 69.51 71.29 869,003 +0.49(+0.69%)
Apr 03, 2018 69.67 70.89 69.15 70.80 1,193,705 +1.51(+2.18%)
Apr 02, 2018 70.91 71.14 68.68 69.29 1,412,458 -1.96(-2.75%)
Mar 29, 2018 71.24 71.24 71.24 0 +0.63(+0.90%)
Mar 28, 2018 70.48 72.06 70.48 70.61 1,155,789 +0.57(+0.82%)
Mar 27, 2018 70.07 71.21 69.53 70.04 1,207,913 +0.03(+0.04%)
Mar 26, 2018 68.95 70.10 68.02 70.01 1,071,701 +1.31(+1.90%)
Mar 23, 2018 69.92 70.35 68.58 68.70 953,744 -1.01(-1.45%)
Mar 22, 2018 69.63 70.83 69.52 69.71 1,098,777 -0.68(-0.96%)
Mar 21, 2018 68.82 70.88 68.82 70.39 887,197 +1.35(+1.96%)
Mar 20, 2018 70.29 70.29 68.76 69.04 1,337,178 -1.23(-1.75%)
Mar 19, 2018 71.67 71.96 69.64 70.27 1,222,807 -1.74(-2.41%)
Mar 16, 2018 72.31 73.00 71.82 72.00 1,684,702 -0.19(-0.26%)
Mar 15, 2018 73.49 73.80 71.84 72.19 1,095,211 -1.14(-1.55%)
Mar 14, 2018 74.13 74.24 72.70 73.33 1,003,670 -0.62(-0.84%)
Mar 13, 2018 73.94 74.96 73.59 73.95 923,933 +0.32(+0.43%)
Mar 12, 2018 72.31 73.88 72.17 73.64 1,163,599 +1.02(+1.40%)
Mar 09, 2018 73.29 73.29 71.74 72.62 1,492,535 -0.09(-0.13%)
Mar 08, 2018 71.47 72.85 71.22 72.71 1,054,653 +1.88(+2.66%)
Mar 07, 2018 71.23 70.83 728,533 +0.38(+0.53%)
Mar 06, 2018 70.59 70.88 69.79 70.46 805,834 -0.33(-0.47%)
Mar 05, 2018 70.65 71.23 69.07 70.79 1,613,852 -0.15(-0.22%)
Mar 02, 2018 68.82 72.26 67.71 70.94 2,873,693 +2.92(+4.30%)
Mar 01, 2018 69.23 69.66 67.11 68.02 2,548,236 -1.45(-2.09%)
Feb 28, 2018 70.86 71.17 69.40 69.47 2,097,071 -0.46(-0.66%)
Feb 27, 2018 72.49 72.94 69.69 69.93 2,915,350 -5.37(-7.13%)
Feb 26, 2018 75.43 76.33 74.68 75.31 1,328,854 +0.04(+0.06%)
Feb 23, 2018 74.62 75.41 74.22 75.26 867,262 +1.01(+1.36%)
Feb 22, 2018 74.06 74.26 800,657 -0.03(-0.03%)
Feb 21, 2018 74.23 75.73 74.07 74.28 734,385 +0.05(+0.07%)
Feb 20, 2018 75.67 76.02 74.08 74.23 1,551,587 -2.14(-2.80%)
Feb 16, 2018 76.37 76.37 76.37 0 -0.09(-0.11%)
Feb 15, 2018 74.47 76.49 73.94 76.46 938,331 +2.55(+3.45%)
Feb 14, 2018 72.65 74.49 72.48 73.91 871,380 +0.73(+0.99%)
Feb 13, 2018 72.29 73.93 71.72 73.18 1,021,728 +0.43(+0.60%)
Feb 12, 2018 73.30 73.47 72.00 72.75 1,174,544 -0.01(-0.01%)
Feb 09, 2018 72.57 73.57 70.61 72.76 1,242,699 +0.74(+1.03%)
Feb 08, 2018 74.32 75.01 72.02 72.02 1,293,481 -2.63(-3.52%)
Feb 07, 2018 74.37 75.16 74.18 74.64 873,239 -0.44(-0.59%)
Feb 06, 2018 73.64 75.54 73.21 75.09 1,354,202 -0.11(-0.15%)
Feb 05, 2018 76.94 77.32 74.28 75.20 984,088 -1.90(-2.47%)
Feb 02, 2018 77.37 77.64 76.65 77.10 1,008,238 -0.48(-0.62%)
Feb 01, 2018 77.29 78.72 77.29 77.58 930,005 +0.29(+0.38%)
Jan 31, 2018 76.99 77.58 76.32 77.29 1,410,772 +0.39(+0.51%)
Jan 30, 2018 77.36 77.60 77.02 76.89 1,042,827 -1.88(-2.38%)
Jan 29, 2018 79.88 81.05 78.77 78.77 1,509,916 -2.38(-2.93%)
Jan 26, 2018 81.07 81.81 80.42 81.15 1,159,942 +0.48(+0.59%)
Jan 25, 2018 80.39 80.76 80.17 80.67 811,837 +0.84(+1.05%)
Jan 24, 2018 80.21 80.86 79.06 79.84 848,641 -0.32(-0.40%)
Jan 23, 2018 78.97 80.31 78.79 80.16 1,077,657 +0.47(+0.59%)
Jan 22, 2018 78.17 79.72 78.06 79.69 897,099 +1.33(+1.70%)
Jan 19, 2018 78.46 78.66 77.32 78.36 1,453,077 +0.16(+0.21%)
Jan 18, 2018 77.90 78.24 76.22 78.20 1,211,126 +0.08(+0.10%)
Jan 17, 2018 77.37 78.77 77.18 78.12 1,048,482 +0.63(+0.81%)
Jan 16, 2018 77.77 78.96 77.08 77.49 995,224 -0.80(-1.02%)
Jan 12, 2018 78.29 78.29 78.29 0 -0.16(-0.21%)
Jan 11, 2018 76.90 78.60 76.78 78.45 1,150,316 +1.63(+2.12%)
Jan 10, 2018 77.50 76.83 1,037,603 -0.65(-0.84%)
Jan 09, 2018 77.32 77.71 76.77 77.47 1,226,341 +0.61(+0.79%)
Jan 08, 2018 77.94 77.94 74.82 76.87 1,940,757 -0.90(-1.15%)
Jan 05, 2018 77.96 78.22 76.57 77.76 777,142 +0.09(+0.11%)
Jan 04, 2018 78.10 78.50 76.41 77.68 1,873,652 +1.40(+1.83%)
Jan 03, 2018 76.41 76.70 75.78 76.28 1,017,888 -0.21(-0.28%)
Jan 02, 2018 74.84 77.46 74.75 76.49 935,871 +2.16(+2.90%)
Dec 29, 2017 74.33 74.33 74.33 0 -0.09(-0.13%)
Dec 28, 2017 75.49 75.65 74.32 74.43 764,478 -1.06(-1.40%)
Dec 27, 2017 75.50 76.22 75.03 75.49 711,427 +0.49(+0.66%)
Dec 26, 2017 74.73 75.88 74.63 74.99 875,794 +0.78(+1.06%)
Dec 22, 2017 74.21 74.55 73.86 74.21 487,006 -0.15(-0.20%)
Dec 21, 2017 74.09 74.76 73.63 74.35 713,213 +0.55(+0.75%)
Dec 20, 2017 74.27 74.38 73.35 73.80 1,175,544 +0.55(+0.75%)
Dec 19, 2017 72.97 73.59 72.75 73.25 1,037,393 -0.42(-0.57%)
Dec 18, 2017 73.90 74.14 73.17 73.67 1,675,240 -0.10(-0.14%)
Dec 15, 2017 72.60 73.84 71.75 73.77 2,460,981 +2.10(+2.93%)
Dec 14, 2017 73.00 73.71 70.07 71.67 2,577,543 -1.69(-2.30%)
Dec 13, 2017 73.51 73.87 72.87 73.36 1,297,380 +0.09(+0.12%)
Dec 12, 2017 73.28 74.68 72.85 73.28 1,641,970 +0.28(+0.39%)
Dec 11, 2017 72.77 73.96 72.67 73.00 1,124,866 -0.01(-0.01%)
Dec 08, 2017 72.24 73.12 71.46 73.00 1,129,868 +2.33(+3.29%)
Dec 07, 2017 70.39 70.92 69.34 70.68 993,197 +0.42(+0.59%)
Dec 06, 2017 71.38 69.66 70.26 1,172,152 -1.02(-1.44%)
Dec 05, 2017 73.76 73.89 71.09 71.28 1,572,929 -2.32(-3.15%)
Dec 04, 2017 75.00 75.07 73.55 73.60 1,020,775 -0.60(-0.80%)
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.