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

Bright Horizons Family Solutions Inc (NY: BFAM )

110.72 +1.66 (+1.53%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 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 (%)
Aug 30, 2019 166.10 167.51 163.89 165.05 194,900 -0.43(-0.26%)
Aug 29, 2019 167.05 167.05 165.16 165.48 175,752 -0.06(-0.04%)
Aug 28, 2019 164.27 165.85 163.35 165.54 134,588 +0.75(+0.46%)
Aug 27, 2019 164.81 166.37 162.99 164.79 272,886 +0.92(+0.56%)
Aug 26, 2019 163.50 164.43 162.86 163.87 121,654 +1.05(+0.64%)
Aug 23, 2019 166.53 166.72 162.44 162.82 249,000 -3.93(-2.36%)
Aug 22, 2019 165.21 167.02 163.53 166.75 244,660 +1.69(+1.02%)
Aug 21, 2019 164.22 165.83 163.96 165.06 224,297 +1.93(+1.18%)
Aug 20, 2019 161.22 164.02 160.30 163.13 417,609 +1.90(+1.18%)
Aug 19, 2019 162.49 162.77 160.85 161.23 268,175 +0.62(+0.39%)
Aug 16, 2019 158.68 160.73 158.02 160.61 283,600 +2.42(+1.53%)
Aug 15, 2019 156.75 158.35 156.04 158.19 362,707 +1.97(+1.26%)
Aug 14, 2019 154.72 156.76 153.25 156.22 345,913 +0.26(+0.17%)
Aug 13, 2019 154.52 156.62 153.86 155.96 160,559 +1.87(+1.21%)
Aug 12, 2019 154.51 156.36 153.71 154.09 152,628 -0.59(-0.38%)
Aug 09, 2019 154.00 155.58 152.77 154.68 320,300 -0.57(-0.37%)
Aug 08, 2019 153.46 155.78 152.43 155.25 205,621 +3.12(+2.05%)
Aug 07, 2019 149.84 153.01 148.25 152.13 287,490 +1.22(+0.81%)
Aug 06, 2019 149.15 151.37 148.49 150.91 380,502 +3.11(+2.10%)
Aug 05, 2019 148.67 148.88 146.70 147.80 422,096 -1.76(-1.18%)
Aug 02, 2019 148.60 150.83 146.36 149.56 376,700 -0.35(-0.23%)
Aug 01, 2019 152.48 153.54 149.27 149.91 448,172 -2.16(-1.42%)
Jul 31, 2019 153.90 154.21 151.11 152.07 363,138 -2.06(-1.34%)
Jul 30, 2019 153.45 155.05 152.73 154.13 299,903 +0.14(+0.09%)
Jul 29, 2019 156.35 157.31 153.86 153.99 264,474 -2.86(-1.82%)
Jul 26, 2019 155.16 157.12 154.59 156.85 130,200 +2.25(+1.46%)
Jul 25, 2019 155.57 155.85 154.19 154.60 151,751 -0.97(-0.62%)
Jul 24, 2019 155.18 156.06 153.33 155.57 204,068 +0.11(+0.07%)
Jul 23, 2019 153.25 155.51 152.06 155.46 283,830 +3.16(+2.07%)
Jul 22, 2019 151.29 153.34 151.29 152.30 199,543 +1.20(+0.79%)
Jul 19, 2019 154.26 154.64 151.04 151.10 286,000 -2.81(-1.83%)
Jul 18, 2019 153.92 154.17 153.04 153.91 214,328 -0.23(-0.15%)
Jul 17, 2019 154.95 155.70 153.92 154.14 165,429 -0.92(-0.59%)
Jul 16, 2019 154.28 155.78 154.28 155.06 232,719 +0.38(+0.25%)
Jul 15, 2019 153.10 155.00 152.15 154.68 189,974 +1.59(+1.04%)
Jul 12, 2019 153.12 154.07 152.38 153.09 277,100 +0.10(+0.07%)
Jul 11, 2019 151.41 153.50 151.10 152.99 305,534 +2.08(+1.38%)
Jul 10, 2019 152.22 153.79 150.66 150.91 261,470 -0.71(-0.47%)
Jul 09, 2019 151.81 151.81 150.54 151.62 386,168 -0.59(-0.39%)
Jul 08, 2019 154.55 154.63 150.61 152.21 396,624 -2.59(-1.67%)
Jul 05, 2019 153.60 154.80 151.99 154.80 185,300 -0.03(-0.02%)
Jul 03, 2019 153.82 155.00 152.98 154.83 114,000 +1.79(+1.17%)
Jul 02, 2019 153.79 154.37 151.96 153.04 211,755 -0.75(-0.49%)
Jul 01, 2019 151.84 153.89 151.21 153.79 374,624 +2.92(+1.94%)
Jun 28, 2019 149.75 151.73 149.71 150.87 655,900 +0.87(+0.58%)
Jun 27, 2019 149.20 150.25 148.89 150.00 290,933 +1.04(+0.70%)
Jun 26, 2019 149.42 150.02 148.09 148.96 232,975 +0.14(+0.09%)
Jun 25, 2019 149.82 150.47 148.32 148.82 299,888 -1.02(-0.68%)
Jun 24, 2019 148.49 150.15 147.35 149.84 242,726 +1.60(+1.08%)
Jun 21, 2019 145.90 149.50 145.67 148.24 402,100 +2.04(+1.40%)
Jun 20, 2019 146.84 146.84 143.84 146.20 284,778 +5.00(+3.54%)
Jun 19, 2019 139.48 141.42 138.85 141.20 187,712 +1.68(+1.20%)
Jun 18, 2019 140.50 140.50 139.36 139.52 132,721 -0.30(-0.21%)
Jun 17, 2019 139.56 140.14 139.01 139.82 102,021 -0.18(-0.13%)
Jun 14, 2019 139.99 140.46 139.23 140.00 95,500 +0.00(+0.00%)
Jun 13, 2019 139.89 140.15 139.07 140.00 141,094 +0.61(+0.44%)
Jun 12, 2019 138.54 139.90 138.28 139.39 133,201 +1.06(+0.77%)
Jun 11, 2019 140.23 140.29 137.47 138.33 102,870 -1.43(-1.02%)
Jun 10, 2019 140.76 141.15 139.34 139.76 118,683 -0.34(-0.24%)
Jun 07, 2019 139.77 140.38 138.87 140.10 156,400 +0.84(+0.60%)
Jun 06, 2019 138.57 139.75 137.92 139.26 167,907 +0.79(+0.57%)
Jun 05, 2019 137.66 139.04 137.15 138.47 159,418 +0.98(+0.71%)
Jun 04, 2019 137.63 137.67 135.97 137.49 123,584 +0.92(+0.67%)
Jun 03, 2019 137.06 137.35 135.61 136.57 211,635 -0.49(-0.36%)
May 31, 2019 135.08 137.50 134.18 137.06 216,700 +1.04(+0.76%)
May 30, 2019 135.34 136.72 134.99 136.02 92,550 +0.66(+0.49%)
May 29, 2019 136.01 136.50 134.66 135.36 124,544 -0.88(-0.65%)
May 28, 2019 136.49 138.00 135.62 136.24 197,203 +0.17(+0.12%)
May 24, 2019 135.01 136.99 135.01 136.07 266,200 +1.56(+1.16%)
May 23, 2019 133.12 134.66 132.62 134.51 167,490 +0.63(+0.47%)
May 22, 2019 132.94 134.63 132.93 133.88 115,581 +0.41(+0.31%)
May 21, 2019 133.34 134.35 133.34 133.47 102,329 +0.91(+0.69%)
May 20, 2019 133.48 133.77 132.25 132.56 191,068 -1.63(-1.21%)
May 17, 2019 133.44 135.18 132.78 134.19 210,800 -0.02(-0.01%)
May 16, 2019 131.97 134.65 131.76 134.21 197,451 +2.31(+1.75%)
May 15, 2019 130.18 132.42 130.18 131.90 183,188 +0.84(+0.64%)
May 14, 2019 128.65 131.76 128.65 131.06 175,926 +2.60(+2.02%)
May 13, 2019 130.55 130.55 128.00 128.46 142,055 -3.81(-2.88%)
May 10, 2019 131.16 132.79 130.23 132.27 290,600 +1.22(+0.93%)
May 09, 2019 129.69 131.27 128.74 131.05 180,217 +0.76(+0.58%)
May 08, 2019 129.52 130.52 127.94 130.29 235,248 +0.33(+0.25%)
May 07, 2019 130.17 130.78 129.15 129.96 156,613 -0.51(-0.39%)
May 06, 2019 128.28 131.09 128.28 130.47 146,025 +0.18(+0.14%)
May 03, 2019 129.77 131.02 129.57 130.29 179,400 -0.12(-0.09%)
May 02, 2019 128.67 130.42 128.02 130.41 246,946 +0.98(+0.76%)
May 01, 2019 130.25 132.41 128.27 129.43 279,479 +1.28(+1.00%)
Apr 30, 2019 127.69 128.97 127.57 128.15 253,288 -0.49(-0.38%)
Apr 29, 2019 128.48 128.95 128.03 128.64 259,443 +0.49(+0.38%)
Apr 26, 2019 128.08 128.44 127.10 128.15 109,900 +0.65(+0.51%)
Apr 25, 2019 127.42 128.28 126.39 127.50 111,113 -0.11(-0.09%)
Apr 24, 2019 128.02 128.66 127.06 127.61 141,478 -0.46(-0.36%)
Apr 23, 2019 125.75 128.48 125.75 128.07 203,102 +2.36(+1.88%)
Apr 22, 2019 125.09 125.86 124.89 125.71 152,110 +0.23(+0.18%)
Apr 18, 2019 126.71 127.37 125.41 125.48 255,100 -0.67(-0.53%)
Apr 17, 2019 127.45 127.81 125.20 126.15 270,507 -1.03(-0.81%)
Apr 16, 2019 128.54 129.32 127.06 127.18 127,444 -0.88(-0.69%)
Apr 15, 2019 127.84 128.85 127.22 128.06 176,337 -0.46(-0.36%)
Apr 12, 2019 128.42 129.24 127.89 128.52 129,000 +0.32(+0.25%)
Apr 11, 2019 128.28 128.77 127.68 128.20 129,642 -0.06(-0.05%)
Apr 10, 2019 127.76 128.79 127.57 128.26 86,408 +0.79(+0.62%)
Apr 09, 2019 127.19 128.59 127.19 127.47 111,466 -0.25(-0.20%)
Apr 08, 2019 128.08 128.25 126.67 127.72 131,461 -0.71(-0.55%)
Apr 05, 2019 128.35 128.78 127.72 128.43 152,100 +0.83(+0.65%)
Apr 04, 2019 127.93 128.00 127.05 127.60 150,071 -0.26(-0.20%)
Apr 03, 2019 127.13 128.22 126.50 127.86 168,380 +1.38(+1.09%)
Apr 02, 2019 125.90 126.53 124.20 126.48 208,012 +0.73(+0.58%)
Apr 01, 2019 127.16 127.75 124.58 125.75 275,106 -1.36(-1.07%)
Mar 29, 2019 126.57 127.31 126.18 127.11 165,700 +1.01(+0.80%)
Mar 28, 2019 124.38 126.19 124.38 126.10 151,191 +1.96(+1.58%)
Mar 27, 2019 123.82 124.42 123.18 124.14 95,928 -0.08(-0.06%)
Mar 26, 2019 124.04 124.57 123.19 124.22 142,347 +1.07(+0.87%)
Mar 25, 2019 123.62 124.11 122.68 123.15 248,935 -0.75(-0.61%)
Mar 22, 2019 125.35 125.35 123.67 123.90 177,700 -1.47(-1.17%)
Mar 21, 2019 123.40 125.62 123.40 125.37 222,193 +1.42(+1.15%)
Mar 20, 2019 126.42 126.52 123.65 123.95 199,225 -2.63(-2.08%)
Mar 19, 2019 126.10 127.24 125.84 126.58 210,084 +0.72(+0.57%)
Mar 18, 2019 125.67 126.32 124.83 125.86 314,109 +0.31(+0.25%)
Mar 15, 2019 125.44 126.42 124.68 125.55 121,700 +0.46(+0.37%)
Mar 14, 2019 125.80 126.17 124.37 125.09 211,898 -0.76(-0.60%)
Mar 13, 2019 125.21 126.48 125.21 125.85 270,553 +0.78(+0.62%)
Mar 12, 2019 124.44 125.73 123.45 125.07 169,614 +0.63(+0.51%)
Mar 11, 2019 123.11 124.60 121.43 124.44 154,051 +1.87(+1.53%)
Mar 08, 2019 122.13 123.59 121.48 122.57 241,500 -0.66(-0.54%)
Mar 07, 2019 124.07 124.45 122.84 123.23 194,768 -1.31(-1.05%)
Mar 06, 2019 125.20 125.31 124.42 124.54 200,237 -0.38(-0.30%)
Mar 05, 2019 125.53 125.53 124.49 124.92 235,456 -0.07(-0.06%)
Mar 04, 2019 125.21 125.30 123.95 124.99 262,213 +0.35(+0.28%)
Mar 01, 2019 124.31 125.02 123.73 124.64 188,200 +0.64(+0.52%)
Feb 28, 2019 123.20 125.00 123.20 124.00 214,666 +0.60(+0.49%)
Feb 27, 2019 122.10 123.45 122.02 123.40 177,918 +0.86(+0.70%)
Feb 26, 2019 122.46 123.00 122.16 122.54 158,363 +0.10(+0.08%)
Feb 25, 2019 123.12 123.64 122.06 122.44 189,080 -0.66(-0.54%)
Feb 22, 2019 122.29 123.65 122.27 123.10 208,400 +1.15(+0.94%)
Feb 21, 2019 122.70 124.20 121.57 121.95 293,055 -0.62(-0.51%)
Feb 20, 2019 122.15 122.78 120.91 122.57 346,572 +0.90(+0.74%)
Feb 19, 2019 121.00 122.06 120.29 121.67 164,713 +0.53(+0.44%)
Feb 15, 2019 119.70 121.82 119.69 121.14 208,100 +1.47(+1.23%)
Feb 14, 2019 120.25 120.69 117.92 119.67 397,631 -1.31(-1.08%)
Feb 13, 2019 120.00 123.61 118.50 120.98 585,900 +3.51(+2.99%)
Feb 12, 2019 119.08 119.17 117.19 117.47 368,360 -0.45(-0.38%)
Feb 11, 2019 118.00 118.48 117.18 117.92 237,081 +0.00(+0.00%)
Feb 08, 2019 117.03 118.12 116.95 117.92 177,400 +0.09(+0.08%)
Feb 07, 2019 117.00 120.51 116.89 117.83 215,957 +0.53(+0.45%)
Feb 06, 2019 117.38 117.65 116.62 117.30 167,856 +0.32(+0.27%)
Feb 05, 2019 116.30 117.12 115.87 116.98 158,025 +0.87(+0.75%)
Feb 04, 2019 115.55 116.53 115.20 116.11 118,609 +0.00(+0.00%)
Feb 01, 2019 115.50 116.28 114.85 116.11 192,900 +0.32(+0.28%)
Jan 31, 2019 114.46 116.66 114.17 115.79 176,935 +1.71(+1.50%)
Jan 30, 2019 114.38 116.04 113.36 114.08 111,294 +0.14(+0.12%)
Jan 29, 2019 113.95 114.57 113.27 113.94 247,582 +0.07(+0.06%)
Jan 28, 2019 113.47 114.45 113.28 113.87 125,759 -0.60(-0.52%)
Jan 25, 2019 115.90 115.90 114.31 114.47 143,800 -0.73(-0.63%)
Jan 24, 2019 115.14 115.86 114.87 115.20 201,456 -0.08(-0.07%)
Jan 23, 2019 115.35 115.94 114.30 115.28 160,407 +0.29(+0.25%)
Jan 22, 2019 116.55 117.28 114.34 114.99 211,970 -2.07(-1.77%)
Jan 18, 2019 114.77 117.88 114.56 117.06 244,700 +2.67(+2.33%)
Jan 17, 2019 113.34 114.89 113.34 114.39 160,499 +0.54(+0.47%)
Jan 16, 2019 112.84 114.15 112.59 113.85 161,480 +1.29(+1.15%)
Jan 15, 2019 110.13 113.81 109.76 112.56 214,514 +2.49(+2.26%)
Jan 14, 2019 110.18 110.72 109.24 110.07 194,688 -0.50(-0.45%)
Jan 11, 2019 110.86 111.43 110.36 110.57 203,700 -0.89(-0.80%)
Jan 10, 2019 111.06 111.85 110.83 111.46 185,524 +0.02(+0.02%)
Jan 09, 2019 111.49 112.43 110.98 111.44 225,693 +0.37(+0.33%)
Jan 08, 2019 111.36 112.30 110.37 111.07 284,758 +0.32(+0.29%)
Jan 07, 2019 109.56 111.55 109.56 110.75 148,598 +0.73(+0.66%)
Jan 04, 2019 108.18 110.11 108.03 110.02 189,500 +2.53(+2.35%)
Jan 03, 2019 109.62 109.93 107.42 107.49 187,684 -2.74(-2.49%)
Jan 02, 2019 110.02 110.33 108.10 110.23 378,784 -1.22(-1.09%)
Dec 31, 2018 111.95 112.27 110.29 111.45 202,500 +0.06(+0.05%)
Dec 28, 2018 111.42 112.61 109.92 111.39 164,500 +0.39(+0.35%)
Dec 27, 2018 107.22 111.07 107.22 111.00 211,289 +1.67(+1.53%)
Dec 26, 2018 106.46 109.33 106.08 109.33 307,680 +3.94(+3.74%)
Dec 24, 2018 106.92 107.03 105.15 105.39 136,500 -1.76(-1.64%)
Dec 21, 2018 109.31 110.16 107.03 107.15 375,900 -1.80(-1.65%)
Dec 20, 2018 109.45 110.48 108.18 108.95 335,401 -1.20(-1.09%)
Dec 19, 2018 111.23 112.67 109.54 110.15 296,979 -1.19(-1.07%)
Dec 18, 2018 110.50 112.09 110.50 111.34 276,498 +1.22(+1.11%)
Dec 17, 2018 111.66 113.48 109.88 110.12 335,882 -1.77(-1.58%)
Dec 14, 2018 113.61 114.31 111.74 111.89 303,800 -2.11(-1.85%)
Dec 13, 2018 115.34 115.87 113.84 114.00 276,164 -1.36(-1.18%)
Dec 12, 2018 115.27 116.67 114.84 115.36 235,464 +1.99(+1.76%)
Dec 11, 2018 116.00 116.96 113.31 113.37 250,713 -1.53(-1.33%)
Dec 10, 2018 115.66 115.66 114.04 114.90 228,845 -1.36(-1.17%)
Dec 07, 2018 119.01 120.31 115.35 116.26 207,100 -3.00(-2.52%)
Dec 06, 2018 120.00 120.35 116.70 119.26 210,226 -1.91(-1.58%)
Dec 04, 2018 123.67 123.88 120.87 121.17 153,900 -2.58(-2.08%)
Dec 03, 2018 122.99 123.93 121.81 123.75 357,287 +2.07(+1.70%)
Nov 30, 2018 121.52 122.76 121.29 121.68 186,700 +0.33(+0.27%)
Nov 29, 2018 118.11 122.63 117.72 121.35 601,784 +3.23(+2.73%)
Nov 28, 2018 118.31 118.89 117.54 118.12 553,585 +0.22(+0.19%)
Nov 27, 2018 117.45 118.40 117.45 117.90 270,738 -0.13(-0.11%)
Nov 26, 2018 119.09 119.09 117.51 118.03 239,109 -0.11(-0.09%)
Nov 23, 2018 117.40 119.05 117.40 118.14 60,200 +0.30(+0.25%)
Nov 21, 2018 117.84 117.84 117.84 0 +0.55(+0.47%)
Nov 20, 2018 117.92 118.78 117.19 117.29 279,671 -1.71(-1.44%)
Nov 19, 2018 120.36 121.64 118.37 119.00 363,210 -1.20(-1.00%)
Nov 16, 2018 117.00 120.22 116.87 120.20 169,300 +2.39(+2.03%)
Nov 15, 2018 116.47 117.85 116.00 117.81 135,291 +0.35(+0.30%)
Nov 14, 2018 118.53 119.68 117.16 117.46 272,219 -0.75(-0.63%)
Nov 13, 2018 117.66 120.04 117.25 118.21 150,297 +0.86(+0.73%)
Nov 12, 2018 121.45 122.01 117.00 117.35 346,111 -3.46(-2.86%)
Nov 09, 2018 119.00 120.89 117.00 120.81 222,200 +2.51(+2.12%)
Nov 08, 2018 117.41 118.65 116.87 118.30 292,887 +0.37(+0.31%)
Nov 07, 2018 117.00 118.76 116.31 117.93 286,626 +1.61(+1.38%)
Nov 06, 2018 115.58 116.93 114.34 116.32 150,972 +0.85(+0.74%)
Nov 05, 2018 115.54 116.37 113.15 115.47 222,655 -0.46(-0.40%)
Nov 02, 2018 112.80 117.93 112.00 115.93 479,300 +0.38(+0.33%)
Nov 01, 2018 115.18 116.90 114.60 115.55 364,911 +0.64(+0.56%)
Oct 31, 2018 114.79 116.64 114.78 114.91 255,253 +1.31(+1.15%)
Oct 30, 2018 110.25 113.84 109.97 113.60 220,697 +3.25(+2.95%)
Oct 29, 2018 113.68 114.42 109.33 110.35 322,583 -2.34(-2.08%)
Oct 26, 2018 111.55 113.35 111.13 112.69 140,600 -0.31(-0.27%)
Oct 25, 2018 110.86 113.39 110.75 113.00 170,226 +3.05(+2.77%)
Oct 24, 2018 112.75 114.09 109.85 109.95 262,817 -2.95(-2.61%)
Oct 23, 2018 112.10 113.38 111.32 112.90 253,274 -1.27(-1.11%)
Oct 22, 2018 114.05 115.75 113.79 114.17 193,064 +0.44(+0.39%)
Oct 19, 2018 114.72 114.83 112.68 113.73 98,800 -0.66(-0.58%)
Oct 18, 2018 114.64 115.30 114.05 114.39 96,569 -0.47(-0.41%)
Oct 17, 2018 116.00 116.42 114.12 114.86 138,953 -1.10(-0.95%)
Oct 16, 2018 112.72 116.02 112.25 115.96 172,571 +3.77(+3.36%)
Oct 15, 2018 112.83 114.40 112.00 112.19 128,672 -0.59(-0.52%)
Oct 12, 2018 113.02 113.66 111.62 112.78 264,800 +1.64(+1.48%)
Oct 11, 2018 112.17 112.85 110.23 111.14 287,294 -1.22(-1.09%)
Oct 10, 2018 115.34 116.35 112.23 112.36 168,300 -3.32(-2.87%)
Oct 09, 2018 114.39 116.42 114.09 115.68 173,969 +0.88(+0.77%)
Oct 08, 2018 115.30 115.60 113.28 114.80 287,729 -0.59(-0.51%)
Oct 05, 2018 113.34 116.28 113.18 115.39 279,400 +1.63(+1.43%)
Oct 04, 2018 116.42 116.42 113.13 113.76 146,968 -2.67(-2.29%)
Oct 03, 2018 116.56 117.24 115.49 116.43 187,336 +0.42(+0.36%)
Oct 02, 2018 117.29 117.29 115.51 116.01 352,101 -1.19(-1.02%)
Oct 01, 2018 118.36 118.91 116.34 117.20 158,450 -0.64(-0.54%)
Sep 28, 2018 116.75 118.35 116.20 117.84 368,500 +0.87(+0.74%)
Sep 27, 2018 117.10 117.92 116.29 116.97 180,530 +0.09(+0.08%)
Sep 26, 2018 118.47 118.50 116.72 116.88 153,771 -1.36(-1.15%)
Sep 25, 2018 116.76 118.56 116.22 118.24 169,351 +1.56(+1.34%)
Sep 24, 2018 116.15 117.30 115.91 116.68 198,945 +0.32(+0.28%)
Sep 21, 2018 115.48 116.47 115.22 116.36 324,800 +0.91(+0.79%)
Sep 20, 2018 114.78 115.96 114.78 115.45 114,837 +0.91(+0.79%)
Sep 19, 2018 116.05 116.05 113.82 114.54 143,296 -1.33(-1.15%)
Sep 18, 2018 115.37 116.20 114.78 115.87 161,883 +0.76(+0.66%)
Sep 17, 2018 115.75 116.13 114.13 115.11 176,176 -1.05(-0.90%)
Sep 14, 2018 116.85 117.51 116.16 116.16 117,000 -0.35(-0.30%)
Sep 13, 2018 116.28 117.23 116.08 116.51 72,249 +0.47(+0.41%)
Sep 12, 2018 116.15 116.46 114.63 116.04 176,492 -0.28(-0.24%)
Sep 11, 2018 115.97 118.07 115.43 116.32 155,852 -0.46(-0.39%)
Sep 10, 2018 117.85 117.85 116.70 116.78 239,485 -1.06(-0.90%)
Sep 07, 2018 117.77 119.09 117.33 117.84 135,300 -0.18(-0.15%)
Sep 06, 2018 118.37 118.61 117.27 118.02 184,880 -0.18(-0.15%)
Sep 05, 2018 118.87 118.91 117.51 118.20 118,014 -1.23(-1.03%)
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.