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

Perrigo (NY: PRGO )

29.96 -0.17 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Oct 31, 2019 47.83 47.83 46.54 47.26 1,110,565 -0.60(-1.25%)
Oct 30, 2019 48.27 48.27 47.41 47.86 814,301 -0.37(-0.76%)
Oct 29, 2019 47.99 48.66 47.65 48.22 813,770 +0.10(+0.20%)
Oct 28, 2019 48.34 48.89 47.97 48.12 737,270 -0.05(-0.11%)
Oct 25, 2019 47.99 48.67 47.73 48.18 519,654 +0.05(+0.11%)
Oct 24, 2019 48.48 48.48 47.54 48.12 540,032 -0.32(-0.66%)
Oct 23, 2019 48.65 48.70 47.91 48.45 789,650 +0.19(+0.39%)
Oct 22, 2019 48.21 48.58 48.05 48.26 935,558 +0.20(+0.43%)
Oct 21, 2019 48.40 48.71 47.94 48.05 640,669 +0.01(+0.02%)
Oct 18, 2019 48.35 48.51 47.47 48.04 662,470 -0.44(-0.90%)
Oct 17, 2019 48.40 48.81 48.24 48.48 643,594 +0.41(+0.85%)
Oct 16, 2019 48.16 48.61 47.71 48.07 810,165 +0.11(+0.22%)
Oct 15, 2019 47.42 48.44 46.91 47.96 699,810 +0.68(+1.43%)
Oct 14, 2019 47.71 47.80 46.95 47.29 501,414 -0.35(-0.73%)
Oct 11, 2019 47.24 48.02 47.05 47.63 1,143,532 +1.28(+2.77%)
Oct 10, 2019 46.41 47.00 45.91 46.35 1,065,808 +0.07(+0.15%)
Oct 09, 2019 46.73 46.73 45.35 46.28 1,179,993 -0.02(-0.04%)
Oct 08, 2019 47.50 47.81 46.10 46.30 1,163,325 -1.40(-2.93%)
Oct 07, 2019 47.38 48.27 47.01 47.70 749,827 -0.07(-0.15%)
Oct 04, 2019 47.55 48.15 46.98 47.77 886,509 +0.36(+0.75%)
Oct 03, 2019 47.96 47.96 45.25 47.41 2,453,588 -0.86(-1.79%)
Oct 02, 2019 48.87 48.89 48.02 48.28 864,794 -0.94(-1.90%)
Oct 01, 2019 49.88 50.75 48.61 49.21 1,019,069 -0.61(-1.22%)
Sep 30, 2019 49.14 50.00 49.14 49.82 725,831 +0.81(+1.66%)
Sep 27, 2019 48.37 49.35 48.11 49.01 738,645 +0.90(+1.87%)
Sep 26, 2019 49.38 49.38 47.90 48.11 859,217 -1.11(-2.26%)
Sep 25, 2019 48.37 49.43 48.28 49.22 863,519 +0.86(+1.79%)
Sep 24, 2019 48.72 48.90 47.77 48.36 822,098 -0.38(-0.79%)
Sep 23, 2019 48.93 49.41 48.34 48.74 760,299 -0.50(-1.01%)
Sep 20, 2019 48.65 50.01 48.57 49.24 3,366,873 +0.84(+1.73%)
Sep 19, 2019 49.25 49.45 48.24 48.40 1,110,482 -0.91(-1.84%)
Sep 18, 2019 49.73 49.92 48.80 49.31 1,194,317 -0.36(-0.72%)
Sep 17, 2019 50.25 50.40 49.27 49.67 936,876 -0.87(-1.73%)
Sep 16, 2019 49.60 50.72 49.60 50.54 896,499 +0.66(+1.32%)
Sep 13, 2019 50.34 51.25 48.91 49.88 1,503,655 +0.00(+0.00%)
Sep 12, 2019 49.19 50.52 48.63 49.88 1,852,655 +0.62(+1.27%)
Sep 11, 2019 46.96 49.28 46.59 49.26 2,067,680 +2.22(+4.72%)
Sep 10, 2019 45.18 47.18 45.18 47.04 1,543,325 +1.68(+3.69%)
Sep 09, 2019 44.65 45.59 43.90 45.36 1,269,003 +0.86(+1.94%)
Sep 06, 2019 43.10 44.68 42.93 44.50 1,348,723 +1.57(+3.65%)
Sep 05, 2019 42.05 43.22 41.87 42.93 3,335,145 +1.38(+3.33%)
Sep 04, 2019 41.73 41.86 41.31 41.55 2,232,075 +0.35(+0.84%)
Sep 03, 2019 41.72 41.80 40.85 41.20 1,262,785 -0.50(-1.20%)
Aug 30, 2019 42.14 42.21 41.36 41.70 1,065,449 -0.12(-0.28%)
Aug 29, 2019 42.00 42.11 41.58 41.81 927,114 +0.34(+0.82%)
Aug 28, 2019 40.38 41.57 40.29 41.48 868,174 +1.16(+2.88%)
Aug 27, 2019 41.71 41.75 40.13 40.31 845,437 -1.00(-2.43%)
Aug 26, 2019 41.08 41.46 40.91 41.32 711,893 +0.20(+0.47%)
Aug 23, 2019 42.23 42.50 41.00 41.12 1,135,733 -1.27(-2.99%)
Aug 22, 2019 42.47 42.96 42.20 42.39 662,532 -0.13(-0.31%)
Aug 21, 2019 42.40 42.74 41.66 42.52 853,571 +0.70(+1.68%)
Aug 20, 2019 41.89 42.37 41.55 41.82 1,108,170 +0.05(+0.13%)
Aug 19, 2019 40.23 42.05 40.19 41.77 1,275,245 +0.79(+1.93%)
Aug 16, 2019 40.97 41.49 40.52 40.98 1,916,028 +0.45(+1.12%)
Aug 15, 2019 41.82 42.03 40.39 40.53 1,249,524 -1.00(-2.41%)
Aug 14, 2019 41.81 41.97 40.67 41.53 2,333,436 -0.85(-2.01%)
Aug 13, 2019 41.83 42.95 41.33 42.38 3,026,359 +0.83(+1.99%)
Aug 12, 2019 41.71 41.72 41.00 41.55 1,746,088 -0.06(-0.15%)
Aug 09, 2019 41.68 42.30 41.09 41.62 2,564,133 -0.12(-0.30%)
Aug 08, 2019 44.59 44.60 40.50 41.74 3,778,686 -3.04(-6.80%)
Aug 07, 2019 44.70 44.88 43.72 44.78 1,919,192 +0.04(+0.10%)
Aug 06, 2019 46.56 46.56 43.42 44.74 1,703,150 -0.64(-1.41%)
Aug 05, 2019 46.07 46.17 44.80 45.38 1,358,524 -1.13(-2.42%)
Aug 02, 2019 46.76 47.10 45.53 46.51 1,171,569 -0.16(-0.34%)
Aug 01, 2019 47.86 48.27 46.36 46.67 1,717,252 -1.26(-2.63%)
Jul 31, 2019 48.23 48.94 47.61 47.93 1,262,581 -0.20(-0.42%)
Jul 30, 2019 47.95 48.28 47.75 48.13 1,377,403 +0.00(+0.00%)
Jul 29, 2019 47.70 48.28 47.28 48.13 1,152,266 +0.62(+1.31%)
Jul 26, 2019 47.38 47.67 47.13 47.51 970,748 +0.31(+0.66%)
Jul 25, 2019 48.68 48.88 46.99 47.20 1,647,716 -1.70(-3.48%)
Jul 24, 2019 47.92 49.36 47.78 48.90 1,861,290 +1.13(+2.36%)
Jul 23, 2019 46.75 47.94 46.70 47.78 1,635,774 +1.38(+2.98%)
Jul 22, 2019 45.89 46.77 45.72 46.39 1,277,161 +0.64(+1.40%)
Jul 19, 2019 45.74 46.05 45.54 45.75 1,112,067 +0.13(+0.29%)
Jul 18, 2019 44.70 45.74 44.44 45.62 1,094,074 +0.92(+2.06%)
Jul 17, 2019 44.46 44.92 43.98 44.70 1,413,028 +0.00(+0.00%)
Jul 16, 2019 45.65 45.65 44.69 44.70 1,104,730 -1.00(-2.19%)
Jul 15, 2019 45.86 46.06 45.35 45.70 845,085 -0.23(-0.50%)
Jul 12, 2019 45.10 45.96 44.77 45.93 885,213 +0.92(+2.05%)
Jul 11, 2019 44.37 45.13 44.23 45.01 907,039 +0.19(+0.42%)
Jul 10, 2019 45.34 45.42 44.26 44.82 1,145,778 -0.44(-0.98%)
Jul 09, 2019 44.38 45.62 44.35 45.26 1,177,221 +0.36(+0.81%)
Jul 08, 2019 44.48 45.26 44.37 44.90 1,044,156 +0.38(+0.86%)
Jul 05, 2019 44.78 45.27 44.37 44.52 726,540 -0.27(-0.59%)
Jul 03, 2019 44.44 44.90 44.00 44.78 1,339,371 +0.97(+2.21%)
Jul 02, 2019 43.66 44.24 42.94 43.82 1,184,364 +0.79(+1.84%)
Jul 01, 2019 43.03 43.62 42.89 43.03 1,170,668 +0.77(+1.83%)
Jun 28, 2019 41.53 42.30 41.48 42.26 1,939,919 +0.91(+2.19%)
Jun 27, 2019 40.92 41.63 40.70 41.35 1,374,846 +0.83(+2.04%)
Jun 26, 2019 40.41 41.01 40.14 40.53 1,182,378 +0.15(+0.37%)
Jun 25, 2019 39.79 40.46 38.93 40.37 1,670,462 +1.19(+3.03%)
Jun 24, 2019 39.30 39.47 38.72 39.19 968,234 -0.30(-0.76%)
Jun 21, 2019 38.64 39.66 38.07 39.49 2,086,873 +0.91(+2.35%)
Jun 20, 2019 40.03 40.68 38.39 38.58 2,191,229 -0.79(-2.01%)
Jun 19, 2019 39.18 39.49 38.55 39.37 1,723,661 +0.44(+1.14%)
Jun 18, 2019 39.10 39.62 38.66 38.93 950,410 +0.11(+0.27%)
Jun 17, 2019 38.34 38.98 38.15 38.82 1,099,757 +0.51(+1.32%)
Jun 14, 2019 39.12 39.12 38.12 38.32 756,967 -0.74(-1.89%)
Jun 13, 2019 38.50 39.08 38.38 39.05 735,261 +0.51(+1.31%)
Jun 12, 2019 38.89 39.14 38.30 38.55 845,585 -0.49(-1.25%)
Jun 11, 2019 39.19 39.66 38.97 39.03 791,701 +0.16(+0.41%)
Jun 10, 2019 39.24 39.77 38.88 38.88 806,977 -0.19(-0.48%)
Jun 07, 2019 38.58 39.28 38.43 39.06 759,559 +0.51(+1.31%)
Jun 06, 2019 39.19 39.51 38.33 38.56 902,698 -0.68(-1.74%)
Jun 05, 2019 39.68 39.75 38.34 39.24 1,080,172 +0.06(+0.16%)
Jun 04, 2019 38.40 39.25 38.19 39.18 1,554,410 +1.38(+3.64%)
Jun 03, 2019 37.44 38.00 37.22 37.80 1,577,177 +0.51(+1.38%)
May 31, 2019 37.40 37.52 36.10 37.29 2,395,993 -0.94(-2.46%)
May 30, 2019 39.98 40.28 38.06 38.23 1,465,030 -1.84(-4.58%)
May 29, 2019 39.50 40.27 38.85 40.06 1,681,492 +0.63(+1.59%)
May 28, 2019 41.86 41.97 39.15 39.44 2,135,810 -2.38(-5.70%)
May 24, 2019 42.48 42.63 41.76 41.82 1,024,174 -0.37(-0.88%)
May 23, 2019 43.54 43.54 42.07 42.19 1,086,094 -1.59(-3.63%)
May 22, 2019 43.99 44.08 43.32 43.78 1,016,165 -0.19(-0.44%)
May 21, 2019 44.06 44.08 43.14 43.98 1,519,373 +0.19(+0.42%)
May 20, 2019 43.40 44.09 42.60 43.79 1,232,899 -0.08(-0.18%)
May 17, 2019 43.68 44.29 43.54 43.87 1,067,423 -0.20(-0.46%)
May 16, 2019 43.43 44.21 43.40 44.07 1,780,779 +0.31(+0.71%)
May 15, 2019 42.95 43.95 42.12 43.76 1,490,410 -0.13(-0.30%)
May 14, 2019 43.97 44.24 43.49 43.90 1,508,311 -0.06(-0.14%)
May 13, 2019 44.53 44.96 43.25 43.96 1,519,595 -1.97(-4.29%)
May 10, 2019 46.03 46.38 45.10 45.93 1,997,286 -0.55(-1.18%)
May 09, 2019 45.83 46.79 44.65 46.48 3,276,423 +3.04(+6.99%)
May 08, 2019 42.93 43.72 42.66 43.44 1,430,646 +0.21(+0.49%)
May 07, 2019 43.89 43.94 42.48 43.23 1,447,603 -1.27(-2.86%)
May 06, 2019 43.13 44.72 43.13 44.50 1,104,203 +0.59(+1.35%)
May 03, 2019 43.69 44.26 43.35 43.91 926,806 +0.56(+1.28%)
May 02, 2019 43.01 43.65 42.59 43.35 1,294,587 +0.49(+1.13%)
May 01, 2019 42.10 43.56 42.08 42.86 2,303,149 +0.54(+1.27%)
Apr 30, 2019 42.04 42.93 41.11 42.33 5,073,121 -3.08(-6.79%)
Apr 29, 2019 45.24 45.81 45.02 45.41 1,376,574 +0.39(+0.86%)
Apr 26, 2019 44.50 45.05 44.07 45.02 1,141,355 +0.74(+1.68%)
Apr 25, 2019 43.36 44.32 42.80 44.28 875,835 +0.82(+1.89%)
Apr 24, 2019 44.04 44.07 43.13 43.46 961,555 -0.32(-0.73%)
Apr 23, 2019 42.99 44.14 42.40 43.77 1,540,915 +0.52(+1.20%)
Apr 22, 2019 42.84 43.31 42.46 43.25 928,027 +0.13(+0.31%)
Apr 18, 2019 44.04 44.29 43.01 43.12 1,554,149 -0.92(-2.09%)
Apr 17, 2019 45.12 45.36 43.78 44.04 1,762,890 -0.65(-1.46%)
Apr 16, 2019 44.96 44.96 44.31 44.69 1,096,184 +0.17(+0.38%)
Apr 15, 2019 44.69 44.86 44.28 44.52 887,893 +0.04(+0.08%)
Apr 12, 2019 44.53 44.99 44.25 44.49 753,468 +0.17(+0.38%)
Apr 11, 2019 45.27 45.31 43.96 44.32 770,020 -0.95(-2.09%)
Apr 10, 2019 45.10 45.47 44.84 45.27 885,457 +0.40(+0.89%)
Apr 09, 2019 45.33 45.42 44.56 44.87 1,096,957 -0.69(-1.51%)
Apr 08, 2019 45.05 45.59 44.81 45.56 1,246,261 +0.99(+2.22%)
Apr 05, 2019 43.96 44.64 43.87 44.57 1,857,688 +0.95(+2.19%)
Apr 04, 2019 41.84 44.24 41.76 43.61 3,152,888 +1.65(+3.94%)
Apr 03, 2019 42.46 42.87 41.66 41.96 1,356,145 -0.03(-0.06%)
Apr 02, 2019 43.02 43.02 41.77 41.99 1,383,273 -1.36(-3.14%)
Apr 01, 2019 42.91 43.55 42.85 43.35 886,875 +0.81(+1.91%)
Mar 29, 2019 42.06 42.66 42.06 42.54 896,576 +0.67(+1.60%)
Mar 28, 2019 41.78 42.37 41.73 41.87 867,784 -0.38(-0.90%)
Mar 27, 2019 41.73 42.78 41.73 42.25 962,685 +0.34(+0.82%)
Mar 26, 2019 40.57 42.32 40.54 41.90 1,543,132 +0.59(+1.43%)
Mar 25, 2019 41.48 41.71 40.97 41.31 950,849 -0.42(-1.02%)
Mar 22, 2019 42.67 42.86 41.58 41.73 851,176 -1.17(-2.74%)
Mar 21, 2019 42.33 42.99 41.83 42.91 929,043 +0.20(+0.48%)
Mar 20, 2019 43.36 43.50 42.40 42.71 1,021,425 -0.79(-1.81%)
Mar 19, 2019 43.19 43.72 43.10 43.49 1,013,344 +0.50(+1.17%)
Mar 18, 2019 42.57 43.35 42.57 42.99 1,171,787 +0.46(+1.08%)
Mar 15, 2019 41.85 42.71 41.71 42.53 2,305,920 +0.70(+1.67%)
Mar 14, 2019 42.18 42.51 41.68 41.83 1,152,794 -0.36(-0.86%)
Mar 13, 2019 41.87 42.40 41.65 42.19 969,907 +0.52(+1.25%)
Mar 12, 2019 41.95 42.54 41.62 41.67 1,074,739 -0.27(-0.65%)
Mar 11, 2019 41.07 42.14 41.01 41.95 875,353 +0.87(+2.13%)
Mar 08, 2019 40.57 41.13 39.78 41.07 1,754,886 -0.04(-0.11%)
Mar 07, 2019 41.84 41.87 40.94 41.12 1,524,820 -0.66(-1.59%)
Mar 06, 2019 43.96 44.35 41.73 41.78 1,365,168 -2.13(-4.85%)
Mar 05, 2019 44.53 44.92 43.87 43.91 1,756,819 -0.45(-1.02%)
Mar 04, 2019 44.37 44.76 43.60 44.36 2,206,365 +0.08(+0.18%)
Mar 01, 2019 43.34 44.59 43.14 44.28 1,945,998 +1.26(+2.94%)
Feb 28, 2019 40.49 45.63 40.39 43.01 4,355,272 +1.62(+3.90%)
Feb 27, 2019 42.19 42.41 40.94 41.40 2,740,038 -1.08(-2.55%)
Feb 26, 2019 42.69 43.38 42.35 42.48 1,832,068 -0.46(-1.07%)
Feb 25, 2019 43.29 44.05 42.81 42.94 1,936,505 -0.11(-0.27%)
Feb 22, 2019 43.02 43.14 42.54 43.05 1,464,733 +0.55(+1.28%)
Feb 21, 2019 42.93 43.13 42.22 42.51 1,029,314 -0.55(-1.27%)
Feb 20, 2019 43.75 43.75 42.98 43.05 990,575 -0.54(-1.23%)
Feb 19, 2019 43.24 43.69 42.88 43.59 1,158,683 +0.53(+1.23%)
Feb 15, 2019 43.22 43.40 42.72 43.06 1,199,183 +0.31(+0.72%)
Feb 14, 2019 42.60 42.95 42.03 42.75 772,888 +0.25(+0.58%)
Feb 13, 2019 42.44 43.01 42.25 42.51 877,238 -0.09(-0.21%)
Feb 12, 2019 41.64 42.76 41.58 42.59 940,237 +1.25(+3.02%)
Feb 11, 2019 42.09 42.14 40.91 41.35 1,601,874 -0.55(-1.32%)
Feb 08, 2019 40.54 41.93 40.16 41.90 1,756,770 +0.96(+2.34%)
Feb 07, 2019 41.60 42.22 40.84 40.94 1,738,069 -0.76(-1.81%)
Feb 06, 2019 41.35 41.75 41.00 41.70 1,647,689 +0.50(+1.22%)
Feb 05, 2019 40.87 41.74 40.55 41.20 1,398,882 +0.55(+1.36%)
Feb 04, 2019 40.63 40.91 40.25 40.64 1,523,993 -0.11(-0.26%)
Feb 01, 2019 40.42 41.17 39.56 40.75 2,013,909 -0.11(-0.28%)
Jan 31, 2019 40.87 41.56 40.65 40.86 1,883,396 +0.31(+0.76%)
Jan 30, 2019 40.28 40.56 39.42 40.55 1,644,956 +0.32(+0.79%)
Jan 29, 2019 40.80 40.92 39.66 40.24 1,007,645 +0.26(+0.66%)
Jan 28, 2019 40.59 40.65 39.46 39.97 1,520,219 -0.40(-1.00%)
Jan 25, 2019 39.88 40.52 39.81 40.38 1,204,980 +0.91(+2.30%)
Jan 24, 2019 39.30 39.59 38.96 39.47 1,376,935 -0.09(-0.22%)
Jan 23, 2019 39.51 40.06 39.05 39.56 1,471,975 +0.03(+0.07%)
Jan 22, 2019 39.92 39.92 39.00 39.53 1,370,015 -0.91(-2.24%)
Jan 18, 2019 39.47 40.54 39.35 40.44 1,604,784 +0.97(+2.45%)
Jan 17, 2019 38.91 39.65 38.71 39.47 1,501,883 +0.31(+0.79%)
Jan 16, 2019 39.91 40.13 39.15 39.16 1,706,156 -0.60(-1.50%)
Jan 15, 2019 40.40 40.53 39.55 39.76 1,513,186 -0.46(-1.14%)
Jan 14, 2019 39.48 40.57 39.37 40.22 1,383,267 +0.33(+0.84%)
Jan 11, 2019 38.69 40.15 38.10 39.88 2,125,313 +1.27(+3.28%)
Jan 10, 2019 38.43 39.43 38.13 38.62 1,765,077 -0.26(-0.68%)
Jan 09, 2019 39.26 39.32 37.87 38.88 2,492,154 -0.63(-1.60%)
Jan 08, 2019 39.12 39.61 38.40 39.52 3,163,611 +0.78(+2.02%)
Jan 07, 2019 37.32 39.20 37.12 38.73 2,192,310 +1.50(+4.04%)
Jan 04, 2019 35.44 37.39 35.37 37.23 4,879,830 +2.16(+6.14%)
Jan 03, 2019 36.01 36.02 34.93 35.07 1,709,944 -0.55(-1.56%)
Jan 02, 2019 33.87 35.96 33.76 35.63 2,592,661 +1.54(+4.52%)
Dec 31, 2018 35.03 35.28 33.16 34.09 2,439,403 -1.03(-2.93%)
Dec 28, 2018 34.92 35.65 34.31 35.12 2,580,250 +0.26(+0.76%)
Dec 27, 2018 34.88 34.91 33.27 34.85 2,793,731 -0.95(-2.65%)
Dec 26, 2018 32.66 35.80 32.55 35.80 6,171,316 +3.69(+11.51%)
Dec 24, 2018 33.03 33.24 31.91 32.11 4,360,779 -0.47(-1.43%)
Dec 21, 2018 39.10 39.10 32.35 32.57 15,471,156 -13.49(-29.28%)
Dec 20, 2018 47.21 47.31 45.24 46.06 1,693,641 -1.21(-2.57%)
Dec 19, 2018 48.99 49.59 46.93 47.27 2,034,573 -1.42(-2.91%)
Dec 18, 2018 49.97 50.33 48.44 48.69 1,288,629 -0.91(-1.83%)
Dec 17, 2018 49.68 51.04 48.83 49.60 1,379,066 -0.54(-1.07%)
Dec 14, 2018 50.96 51.22 50.04 50.13 1,791,215 -1.34(-2.60%)
Dec 13, 2018 51.73 52.12 51.05 51.47 1,137,489 -0.31(-0.59%)
Dec 12, 2018 51.84 52.86 51.73 51.78 1,069,038 +0.33(+0.63%)
Dec 11, 2018 52.56 53.31 50.87 51.45 1,445,665 -0.31(-0.59%)
Dec 10, 2018 52.61 52.61 50.76 51.76 1,052,790 -0.96(-1.82%)
Dec 07, 2018 54.82 55.12 52.49 52.72 1,284,441 -2.37(-4.30%)
Dec 06, 2018 55.50 55.95 54.53 55.09 2,152,206 -0.19(-0.35%)
Dec 04, 2018 55.90 56.54 55.18 55.28 1,592,734 -0.54(-0.96%)
Dec 03, 2018 55.52 56.12 55.31 55.82 1,558,046 +1.03(+1.88%)
Nov 30, 2018 56.41 56.53 54.40 54.79 1,421,763 -1.61(-2.85%)
Nov 29, 2018 55.39 56.85 55.23 56.40 1,197,989 +0.80(+1.44%)
Nov 28, 2018 55.48 55.67 53.95 55.60 1,256,109 +0.30(+0.54%)
Nov 27, 2018 54.03 55.39 53.96 55.30 1,162,931 +1.32(+2.44%)
Nov 26, 2018 53.66 54.11 53.25 53.98 1,156,349 +0.48(+0.90%)
Nov 23, 2018 53.44 53.81 52.87 53.50 403,399 -0.01(-0.02%)
Nov 21, 2018 53.51 53.51 53.51 0 +0.51(+0.96%)
Nov 20, 2018 54.82 55.34 52.96 53.00 2,378,078 -2.07(-3.76%)
Nov 19, 2018 55.11 55.46 54.66 55.07 886,951 -0.42(-0.76%)
Nov 16, 2018 55.49 56.02 55.10 55.49 1,146,006 -0.21(-0.38%)
Nov 15, 2018 55.26 55.74 54.80 55.70 1,296,317 +0.04(+0.08%)
Nov 14, 2018 57.28 57.33 54.91 55.66 1,629,937 -1.69(-2.95%)
Nov 13, 2018 57.04 58.02 56.30 57.35 3,656,520 -0.17(-0.29%)
Nov 12, 2018 56.16 57.93 55.82 57.52 1,825,498 +1.32(+2.36%)
Nov 09, 2018 55.26 56.59 55.03 56.19 2,918,662 +1.04(+1.89%)
Nov 08, 2018 57.39 60.07 55.13 55.15 8,976,322 -10.75(-16.32%)
Nov 07, 2018 65.29 66.15 64.36 65.90 2,029,118 +1.13(+1.75%)
Nov 06, 2018 63.32 65.18 63.27 64.77 1,983,559 +1.46(+2.31%)
Nov 05, 2018 62.52 63.71 62.52 63.31 726,133 +0.62(+0.99%)
Nov 02, 2018 64.06 64.55 62.02 62.68 1,224,908 -0.96(-1.50%)
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.