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

I C U Medical Inc (NQ: ICUI )

103.99 -2.28 (-2.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 221.30 229.84 218.97 219.31 117,886 -3.20(-1.44%)
Apr 29, 2020 226.79 229.73 222.06 222.51 109,672 -1.52(-0.68%)
Apr 28, 2020 232.81 232.81 222.33 224.03 147,741 -6.86(-2.97%)
Apr 27, 2020 227.95 236.50 225.67 230.89 172,669 +5.29(+2.34%)
Apr 24, 2020 224.58 226.34 219.19 225.60 161,100 +3.61(+1.63%)
Apr 23, 2020 214.64 225.70 214.64 221.99 243,750 +7.70(+3.59%)
Apr 22, 2020 218.45 219.88 213.60 214.29 177,277 -1.27(-0.59%)
Apr 21, 2020 212.35 218.56 210.36 215.56 90,949 +0.17(+0.08%)
Apr 20, 2020 223.30 227.83 214.65 215.39 144,110 -8.66(-3.87%)
Apr 17, 2020 221.46 225.26 215.11 224.05 176,700 +7.04(+3.24%)
Apr 16, 2020 213.80 222.77 213.80 217.01 264,096 +4.66(+2.19%)
Apr 15, 2020 202.51 214.99 201.47 212.35 119,369 +5.86(+2.84%)
Apr 14, 2020 205.16 206.70 200.00 206.49 164,942 +5.06(+2.51%)
Apr 13, 2020 208.00 209.26 199.38 201.43 161,182 -6.53(-3.14%)
Apr 09, 2020 208.25 211.70 202.17 207.96 221,200 +0.52(+0.25%)
Apr 08, 2020 208.10 211.87 200.41 207.44 295,864 +1.89(+0.92%)
Apr 07, 2020 209.60 214.98 204.21 205.55 198,255 -1.46(-0.71%)
Apr 06, 2020 207.15 210.61 203.20 207.01 229,070 +2.14(+1.04%)
Apr 03, 2020 204.07 209.31 202.00 204.87 195,400 +0.04(+0.02%)
Apr 02, 2020 200.30 209.53 197.51 204.83 172,687 +2.28(+1.13%)
Apr 01, 2020 195.28 207.44 190.56 202.55 230,012 +0.78(+0.39%)
Mar 31, 2020 196.56 202.73 194.28 201.77 155,490 +4.90(+2.49%)
Mar 30, 2020 189.31 197.68 185.38 196.87 132,739 +9.20(+4.90%)
Mar 27, 2020 178.71 194.44 174.07 187.67 313,500 +4.60(+2.51%)
Mar 26, 2020 190.13 197.28 178.67 183.07 222,640 -6.51(-3.43%)
Mar 25, 2020 182.93 201.00 179.48 189.58 258,165 +7.32(+4.02%)
Mar 24, 2020 169.27 182.83 166.12 182.26 243,630 +19.63(+12.07%)
Mar 23, 2020 174.39 174.39 159.38 162.63 143,311 -10.27(-5.94%)
Mar 20, 2020 176.85 184.18 171.13 172.90 327,200 -5.91(-3.31%)
Mar 19, 2020 184.00 193.45 174.39 178.81 369,908 -4.80(-2.61%)
Mar 18, 2020 175.78 183.94 167.59 183.61 244,555 +6.74(+3.81%)
Mar 17, 2020 163.07 188.80 158.01 176.87 248,534 +16.83(+10.52%)
Mar 16, 2020 162.13 175.01 159.24 160.04 128,434 -20.52(-11.36%)
Mar 13, 2020 184.74 190.96 167.49 180.56 250,900 +2.55(+1.43%)
Mar 12, 2020 166.83 180.26 161.93 178.01 189,879 -2.55(-1.41%)
Mar 11, 2020 187.00 187.00 174.64 180.56 217,368 -10.02(-5.26%)
Mar 10, 2020 182.24 191.94 177.23 190.58 203,922 +12.01(+6.73%)
Mar 09, 2020 177.89 181.99 163.73 178.57 178,425 -9.54(-5.07%)
Mar 06, 2020 185.19 190.71 180.00 188.11 248,900 -3.67(-1.91%)
Mar 05, 2020 194.62 195.81 189.08 191.78 139,405 -6.66(-3.36%)
Mar 04, 2020 198.34 199.61 196.01 198.44 135,546 +3.83(+1.97%)
Mar 03, 2020 201.17 205.27 191.84 194.61 99,556 -6.16(-3.07%)
Mar 02, 2020 202.15 202.48 193.48 200.77 162,894 +4.96(+2.53%)
Feb 28, 2020 194.10 207.20 185.46 195.81 307,500 -4.54(-2.27%)
Feb 27, 2020 200.75 214.03 193.61 200.35 230,132 -3.98(-1.95%)
Feb 26, 2020 204.61 206.78 202.84 204.33 85,787 +0.34(+0.17%)
Feb 25, 2020 210.30 210.30 203.31 203.99 96,552 -5.61(-2.68%)
Feb 24, 2020 209.65 211.98 206.82 209.60 77,866 -6.13(-2.84%)
Feb 21, 2020 214.95 217.50 213.18 215.73 87,800 +0.39(+0.18%)
Feb 20, 2020 215.42 218.16 213.18 215.34 63,773 -0.81(-0.37%)
Feb 19, 2020 214.49 217.06 213.50 216.15 54,086 +2.89(+1.36%)
Feb 18, 2020 213.65 214.36 211.22 213.26 84,393 -0.74(-0.35%)
Feb 14, 2020 211.91 215.08 210.94 214.00 45,200 +2.60(+1.23%)
Feb 13, 2020 209.16 214.78 208.34 211.40 115,133 +1.41(+0.67%)
Feb 12, 2020 213.51 213.51 209.66 209.99 89,575 -1.82(-0.86%)
Feb 11, 2020 211.52 215.25 210.09 211.81 81,322 +1.20(+0.57%)
Feb 10, 2020 210.39 211.05 208.73 210.61 98,644 -0.15(-0.07%)
Feb 07, 2020 213.60 217.24 208.58 210.76 144,000 -3.72(-1.73%)
Feb 06, 2020 208.00 216.46 207.06 214.48 653,463 +18.20(+9.27%)
Feb 05, 2020 193.87 197.39 192.88 196.28 91,087 +3.82(+1.98%)
Feb 04, 2020 190.88 193.17 189.14 192.46 70,267 +3.50(+1.85%)
Feb 03, 2020 182.13 189.15 182.13 188.96 160,416 +6.49(+3.56%)
Jan 31, 2020 185.04 185.52 181.67 182.47 83,500 -2.95(-1.59%)
Jan 30, 2020 183.80 187.22 181.94 185.42 62,078 +0.35(+0.19%)
Jan 29, 2020 186.72 188.73 184.57 185.07 106,759 -2.01(-1.07%)
Jan 28, 2020 186.50 189.63 185.26 187.08 67,620 +1.08(+0.58%)
Jan 27, 2020 185.20 187.44 184.41 186.00 115,642 -1.69(-0.90%)
Jan 24, 2020 188.93 190.68 186.40 187.69 70,500 -0.73(-0.39%)
Jan 23, 2020 194.15 194.91 187.89 188.42 213,949 -5.84(-3.01%)
Jan 22, 2020 191.11 194.60 191.11 194.26 101,011 +3.54(+1.86%)
Jan 21, 2020 191.70 193.47 190.00 190.72 113,446 -0.82(-0.43%)
Jan 17, 2020 189.02 192.99 187.60 191.54 153,800 +3.10(+1.65%)
Jan 16, 2020 194.81 196.03 185.40 188.44 279,012 -5.91(-3.04%)
Jan 15, 2020 189.14 194.88 188.37 194.35 189,287 +5.34(+2.83%)
Jan 14, 2020 185.54 189.85 185.00 189.01 104,858 +3.54(+1.91%)
Jan 13, 2020 187.81 187.81 182.57 185.47 146,113 -1.98(-1.06%)
Jan 10, 2020 187.91 188.86 186.82 187.45 76,500 +0.30(+0.16%)
Jan 09, 2020 188.47 189.68 186.77 187.15 80,052 -0.45(-0.24%)
Jan 08, 2020 185.42 188.32 184.93 187.60 92,508 +1.85(+1.00%)
Jan 07, 2020 185.53 186.00 183.75 185.75 74,406 -0.01(-0.01%)
Jan 06, 2020 184.28 185.93 182.20 185.76 205,426 +0.26(+0.14%)
Jan 03, 2020 184.25 185.98 182.13 185.50 124,500 -0.12(-0.06%)
Jan 02, 2020 187.20 187.20 183.21 185.62 129,573 -1.50(-0.80%)
Dec 31, 2019 184.60 188.21 184.60 187.12 110,900 +1.81(+0.98%)
Dec 30, 2019 186.39 186.39 184.29 185.31 69,662 -0.90(-0.48%)
Dec 27, 2019 186.64 188.17 183.89 186.21 107,100 -1.01(-0.54%)
Dec 26, 2019 188.29 190.65 186.33 187.22 72,675 -0.62(-0.33%)
Dec 24, 2019 186.78 189.62 185.72 187.84 51,700 +0.94(+0.50%)
Dec 23, 2019 185.20 187.60 183.82 186.90 135,709 +1.98(+1.07%)
Dec 20, 2019 186.51 186.66 184.09 184.92 252,300 -0.98(-0.53%)
Dec 19, 2019 184.68 187.58 184.37 185.90 128,887 -0.09(-0.05%)
Dec 18, 2019 184.41 186.10 182.26 185.99 135,594 +1.41(+0.76%)
Dec 17, 2019 185.32 185.50 181.04 184.58 252,564 -1.80(-0.97%)
Dec 16, 2019 178.59 190.31 178.59 186.38 245,535 +8.08(+4.53%)
Dec 13, 2019 180.27 181.26 177.27 178.30 231,500 -3.80(-2.09%)
Dec 12, 2019 177.82 182.60 177.27 182.10 144,427 +3.49(+1.95%)
Dec 11, 2019 180.18 180.18 176.19 178.61 191,109 -1.30(-0.72%)
Dec 10, 2019 178.80 180.34 176.62 179.91 264,117 +0.75(+0.42%)
Dec 09, 2019 184.55 184.66 178.82 179.16 198,173 -6.08(-3.28%)
Dec 06, 2019 185.26 187.35 184.80 185.24 129,100 +1.02(+0.55%)
Dec 05, 2019 183.86 185.12 182.25 184.22 189,789 +0.44(+0.24%)
Dec 04, 2019 184.73 185.48 181.39 183.78 173,259 -0.95(-0.51%)
Dec 03, 2019 186.39 186.84 183.62 184.73 178,069 -3.11(-1.66%)
Dec 02, 2019 187.75 188.33 186.51 187.84 147,119 +0.36(+0.19%)
Nov 29, 2019 189.38 189.38 187.21 187.48 48,200 -2.03(-1.07%)
Nov 27, 2019 187.21 189.90 186.74 189.51 107,300 +2.26(+1.21%)
Nov 26, 2019 188.46 189.86 187.03 187.25 153,857 -1.01(-0.54%)
Nov 25, 2019 187.47 190.59 186.69 188.26 309,682 +1.28(+0.68%)
Nov 22, 2019 186.00 187.95 185.16 186.98 141,100 +1.75(+0.94%)
Nov 21, 2019 184.20 186.22 182.52 185.23 257,695 +1.15(+0.62%)
Nov 20, 2019 182.70 185.46 182.22 184.08 364,024 +1.20(+0.66%)
Nov 19, 2019 178.20 184.44 176.73 182.88 724,164 +4.48(+2.51%)
Nov 18, 2019 174.00 178.42 171.12 178.40 275,937 +3.96(+2.27%)
Nov 15, 2019 175.41 179.28 173.15 174.44 182,900 -0.28(-0.16%)
Nov 14, 2019 174.86 176.13 173.09 174.72 156,000 -0.46(-0.26%)
Nov 13, 2019 177.22 181.10 174.50 175.18 376,279 -3.49(-1.95%)
Nov 12, 2019 186.00 187.16 173.53 178.67 924,217 +10.57(+6.29%)
Nov 11, 2019 166.29 169.91 165.96 168.10 375,936 +0.89(+0.53%)
Nov 08, 2019 165.58 167.49 164.69 167.21 101,800 +1.50(+0.91%)
Nov 07, 2019 166.12 167.16 164.49 165.71 163,041 +0.48(+0.29%)
Nov 06, 2019 167.13 167.13 163.96 165.23 128,246 -1.99(-1.19%)
Nov 05, 2019 166.06 168.75 165.42 167.22 157,639 +1.19(+0.72%)
Nov 04, 2019 167.37 167.37 163.98 166.03 275,160 -0.73(-0.44%)
Nov 01, 2019 162.11 168.04 162.11 166.76 156,900 +5.15(+3.19%)
Oct 31, 2019 161.83 163.42 159.02 161.61 221,575 -0.80(-0.49%)
Oct 30, 2019 165.30 167.05 161.10 162.41 154,808 -2.93(-1.77%)
Oct 29, 2019 161.63 166.53 160.34 165.34 167,558 +3.47(+2.14%)
Oct 28, 2019 158.49 163.16 158.25 161.87 141,090 +2.97(+1.87%)
Oct 25, 2019 157.98 160.93 157.81 158.90 139,900 +0.57(+0.36%)
Oct 24, 2019 156.88 158.78 155.71 158.33 170,014 +2.25(+1.44%)
Oct 23, 2019 155.50 156.76 155.36 156.08 92,873 +0.83(+0.53%)
Oct 22, 2019 154.35 156.34 153.99 155.25 96,158 +0.92(+0.60%)
Oct 21, 2019 157.19 157.75 154.06 154.33 106,654 -1.42(-0.91%)
Oct 18, 2019 155.92 157.56 153.87 155.75 217,200 -0.88(-0.56%)
Oct 17, 2019 153.94 156.87 152.81 156.63 141,254 +3.74(+2.45%)
Oct 16, 2019 152.77 155.39 148.89 152.89 373,695 +0.50(+0.33%)
Oct 15, 2019 152.31 154.68 151.00 152.39 253,893 +0.51(+0.34%)
Oct 14, 2019 153.49 153.49 150.62 151.88 171,539 -1.51(-0.98%)
Oct 11, 2019 153.06 155.16 152.21 153.39 260,700 +0.91(+0.60%)
Oct 10, 2019 155.37 155.65 151.60 152.48 183,607 -1.57(-1.02%)
Oct 09, 2019 155.12 155.69 152.46 154.05 107,897 -0.25(-0.16%)
Oct 08, 2019 156.80 157.74 153.24 154.30 182,618 -4.06(-2.56%)
Oct 07, 2019 156.67 158.95 153.84 158.36 145,064 +0.50(+0.32%)
Oct 04, 2019 156.64 158.19 154.76 157.86 121,500 +1.78(+1.14%)
Oct 03, 2019 156.38 156.38 152.34 156.08 180,788 -0.12(-0.08%)
Oct 02, 2019 155.06 156.46 153.23 156.20 163,639 +0.15(+0.10%)
Oct 01, 2019 159.79 160.94 155.24 156.05 190,016 -3.55(-2.22%)
Sep 30, 2019 156.54 160.35 156.54 159.60 141,345 +3.18(+2.03%)
Sep 27, 2019 156.64 158.06 155.60 156.42 143,000 +0.17(+0.11%)
Sep 26, 2019 160.99 160.99 155.21 156.25 174,516 -3.96(-2.47%)
Sep 25, 2019 159.51 161.21 158.23 160.21 340,392 +0.48(+0.30%)
Sep 24, 2019 160.82 163.08 158.15 159.73 423,986 -0.22(-0.14%)
Sep 23, 2019 159.80 161.90 157.78 159.95 209,865 +0.15(+0.09%)
Sep 20, 2019 159.62 161.49 158.58 159.80 643,700 -0.20(-0.12%)
Sep 19, 2019 160.50 162.36 159.44 160.00 207,452 -0.75(-0.47%)
Sep 18, 2019 164.49 164.76 160.10 160.75 350,018 -3.53(-2.15%)
Sep 17, 2019 163.80 165.22 161.90 164.28 298,092 -0.27(-0.16%)
Sep 16, 2019 161.31 165.19 160.73 164.55 174,274 +1.75(+1.07%)
Sep 13, 2019 159.67 164.33 159.38 162.80 282,800 +2.85(+1.78%)
Sep 12, 2019 161.06 163.87 158.15 159.95 226,077 -0.96(-0.60%)
Sep 11, 2019 160.56 164.22 158.65 160.91 288,037 +0.12(+0.07%)
Sep 10, 2019 156.82 162.48 155.78 160.79 346,590 +4.09(+2.61%)
Sep 09, 2019 155.86 158.39 153.08 156.70 285,416 +0.72(+0.46%)
Sep 06, 2019 157.50 159.98 155.89 155.98 232,400 -2.16(-1.37%)
Sep 05, 2019 156.04 159.30 154.43 158.14 164,658 +2.85(+1.84%)
Sep 04, 2019 155.04 155.48 152.75 155.29 193,224 +1.16(+0.75%)
Sep 03, 2019 160.54 160.86 151.01 154.13 318,469 -7.62(-4.71%)
Aug 30, 2019 158.51 162.27 155.00 161.75 164,400 +3.42(+2.16%)
Aug 29, 2019 161.66 161.66 158.12 158.33 178,584 -1.32(-0.83%)
Aug 28, 2019 157.69 160.72 155.73 159.65 263,218 +0.95(+0.60%)
Aug 27, 2019 164.45 164.65 158.52 158.70 225,563 -5.87(-3.57%)
Aug 26, 2019 162.59 165.00 161.88 164.57 138,016 +2.91(+1.80%)
Aug 23, 2019 166.20 167.03 160.68 161.66 162,400 -4.75(-2.85%)
Aug 22, 2019 165.29 167.98 163.96 166.41 142,315 +1.47(+0.89%)
Aug 21, 2019 165.97 167.31 163.26 164.94 145,729 +0.04(+0.02%)
Aug 20, 2019 166.92 167.66 164.06 164.90 181,894 -1.50(-0.90%)
Aug 19, 2019 166.60 169.72 165.79 166.40 168,430 +0.41(+0.25%)
Aug 16, 2019 168.00 169.79 164.75 165.99 203,200 -1.03(-0.62%)
Aug 15, 2019 164.37 168.51 164.37 167.02 262,262 +2.32(+1.41%)
Aug 14, 2019 166.37 168.77 161.83 164.70 278,179 -3.42(-2.03%)
Aug 13, 2019 168.07 171.84 166.96 168.12 248,270 -1.16(-0.69%)
Aug 12, 2019 167.22 170.10 163.03 169.28 315,281 +2.39(+1.43%)
Aug 09, 2019 165.00 172.56 165.00 166.89 640,400 +2.93(+1.79%)
Aug 08, 2019 169.00 177.61 160.00 163.96 2,561,396 -81.71(-33.26%)
Aug 07, 2019 243.21 246.12 239.88 245.67 323,545 -0.32(-0.13%)
Aug 06, 2019 247.85 252.08 244.82 245.99 222,062 -1.47(-0.59%)
Aug 05, 2019 251.75 254.09 246.96 247.46 130,474 -8.49(-3.32%)
Aug 02, 2019 254.47 256.38 251.18 255.95 116,000 +0.74(+0.29%)
Aug 01, 2019 254.64 259.72 252.90 255.21 129,921 +0.77(+0.30%)
Jul 31, 2019 257.11 258.32 253.81 254.44 81,660 -2.94(-1.14%)
Jul 30, 2019 252.14 257.85 252.14 257.38 80,989 +3.73(+1.47%)
Jul 29, 2019 254.05 254.99 251.97 253.65 106,354 -1.04(-0.41%)
Jul 26, 2019 253.64 256.40 251.01 254.69 124,500 +1.90(+0.75%)
Jul 25, 2019 253.48 256.01 252.12 252.79 109,441 -0.69(-0.27%)
Jul 24, 2019 252.20 254.44 250.47 253.48 109,830 +0.59(+0.23%)
Jul 23, 2019 251.34 253.12 247.69 252.89 101,893 +2.36(+0.94%)
Jul 22, 2019 251.89 253.22 249.25 250.53 165,333 -1.12(-0.45%)
Jul 19, 2019 248.45 252.76 247.36 251.65 125,800 +4.09(+1.65%)
Jul 18, 2019 248.35 252.06 247.25 247.56 123,548 -0.93(-0.37%)
Jul 17, 2019 248.35 251.33 247.20 248.49 98,055 -0.19(-0.08%)
Jul 16, 2019 249.01 249.47 246.54 248.68 119,969 -0.42(-0.17%)
Jul 15, 2019 248.73 252.41 248.06 249.10 103,202 +0.30(+0.12%)
Jul 12, 2019 247.11 249.47 245.09 248.80 139,800 +2.24(+0.91%)
Jul 11, 2019 247.75 248.05 245.05 246.56 129,959 -0.70(-0.28%)
Jul 10, 2019 247.54 249.48 246.32 247.26 78,022 +0.30(+0.12%)
Jul 09, 2019 244.33 247.39 231.12 246.96 94,990 -0.51(-0.21%)
Jul 08, 2019 250.16 250.16 245.79 247.47 114,457 -3.99(-1.59%)
Jul 05, 2019 248.41 251.46 247.21 251.46 63,100 +1.98(+0.79%)
Jul 03, 2019 247.89 249.88 246.31 249.48 31,300 +2.17(+0.88%)
Jul 02, 2019 251.07 251.07 245.76 247.31 107,291 -3.54(-1.41%)
Jul 01, 2019 254.85 254.85 248.63 250.85 140,176 -1.06(-0.42%)
Jun 28, 2019 248.26 255.33 247.95 251.91 553,500 +3.84(+1.55%)
Jun 27, 2019 246.61 249.48 243.71 248.07 137,519 +2.54(+1.03%)
Jun 26, 2019 248.81 251.19 243.13 245.53 148,625 -3.72(-1.49%)
Jun 25, 2019 247.14 250.00 246.03 249.25 193,623 +3.03(+1.23%)
Jun 24, 2019 249.11 249.11 245.04 246.22 117,928 -2.65(-1.06%)
Jun 21, 2019 246.98 249.29 245.23 248.87 197,200 +0.71(+0.29%)
Jun 20, 2019 249.50 249.50 245.81 248.16 134,372 +1.82(+0.74%)
Jun 19, 2019 241.54 246.90 241.12 246.34 127,909 +5.36(+2.22%)
Jun 18, 2019 239.64 242.75 237.00 240.98 185,665 +2.14(+0.90%)
Jun 17, 2019 242.55 244.81 238.66 238.84 160,288 -2.87(-1.19%)
Jun 14, 2019 238.18 242.68 237.89 241.71 140,100 +2.38(+0.99%)
Jun 13, 2019 240.43 240.65 236.63 239.33 127,945 +0.05(+0.02%)
Jun 12, 2019 237.84 239.78 236.21 239.28 170,226 +1.31(+0.55%)
Jun 11, 2019 228.82 238.63 228.82 237.97 237,603 +10.27(+4.51%)
Jun 10, 2019 230.99 237.60 227.42 227.70 236,308 -2.49(-1.08%)
Jun 07, 2019 227.70 230.91 227.07 230.19 132,000 +3.41(+1.50%)
Jun 06, 2019 227.33 228.82 225.02 226.78 166,653 -0.15(-0.07%)
Jun 05, 2019 224.10 227.57 223.49 226.93 122,593 +3.91(+1.75%)
Jun 04, 2019 216.32 223.39 216.32 223.02 120,921 +8.23(+3.83%)
Jun 03, 2019 213.77 216.64 212.29 214.79 175,398 +1.99(+0.94%)
May 31, 2019 221.80 221.80 212.27 212.80 256,800 -10.71(-4.79%)
May 30, 2019 222.76 225.87 221.75 223.51 87,127 +0.98(+0.44%)
May 29, 2019 226.64 227.45 221.83 222.53 187,496 -4.47(-1.97%)
May 28, 2019 225.47 229.84 224.27 227.00 187,019 +1.34(+0.59%)
May 24, 2019 225.17 226.85 223.48 225.66 112,100 +1.16(+0.52%)
May 23, 2019 225.64 226.00 222.45 224.50 99,272 -3.12(-1.37%)
May 22, 2019 226.00 228.57 223.60 227.62 144,263 +1.80(+0.80%)
May 21, 2019 224.51 229.30 223.20 225.82 131,778 +2.35(+1.05%)
May 20, 2019 222.99 226.30 221.76 223.47 110,362 -1.12(-0.50%)
May 17, 2019 226.74 228.99 224.47 224.59 168,000 -4.37(-1.91%)
May 16, 2019 225.51 232.31 224.24 228.96 238,711 +3.69(+1.64%)
May 15, 2019 225.53 227.82 224.90 225.27 163,478 -2.13(-0.94%)
May 14, 2019 225.22 228.57 223.76 227.40 185,206 +3.09(+1.38%)
May 13, 2019 224.91 228.40 220.39 224.31 332,462 -4.61(-2.01%)
May 10, 2019 222.47 231.25 217.44 228.92 513,700 -1.61(-0.70%)
May 09, 2019 233.54 236.16 226.65 230.53 338,072 -4.74(-2.01%)
May 08, 2019 232.84 236.94 231.21 235.27 330,297 +1.69(+0.72%)
May 07, 2019 236.08 236.57 232.13 233.58 262,883 -3.60(-1.52%)
May 06, 2019 227.45 237.95 226.45 237.18 260,240 +6.09(+2.64%)
May 03, 2019 231.62 236.08 230.33 231.09 256,000 +0.04(+0.02%)
May 02, 2019 224.87 231.49 223.01 231.05 211,839 +5.54(+2.46%)
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.