Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.52 +0.37 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 80.97 81.40 80.57 81.10 940,134 +0.20(+0.25%)
Jun 29, 2023 79.94 80.91 79.83 80.90 644,799 +0.96(+1.20%)
Jun 28, 2023 80.13 80.13 79.40 79.94 943,366 -0.19(-0.24%)
Jun 27, 2023 79.44 80.24 79.10 80.13 714,573 +0.40(+0.50%)
Jun 26, 2023 78.94 80.05 78.79 79.73 599,253 +0.83(+1.05%)
Jun 23, 2023 79.52 80.06 78.68 78.90 1,117,729 -0.81(-1.02%)
Jun 22, 2023 79.72 80.06 78.25 79.71 798,061 +0.03(+0.04%)
Jun 21, 2023 78.51 80.21 78.51 79.68 1,228,837 +1.79(+2.30%)
Jun 20, 2023 77.43 78.33 77.10 77.89 1,022,544 -0.13(-0.17%)
Jun 16, 2023 76.21 78.50 75.89 78.02 2,580,722 +2.23(+2.94%)
Jun 15, 2023 74.98 75.93 74.65 75.79 789,034 +0.98(+1.31%)
Jun 14, 2023 76.45 76.50 74.53 74.81 749,037 -1.20(-1.58%)
Jun 13, 2023 75.56 76.19 75.33 76.01 849,784 +0.47(+0.62%)
Jun 12, 2023 75.00 75.67 74.70 75.54 684,357 +0.68(+0.91%)
Jun 09, 2023 74.94 75.31 74.52 74.86 561,896 -0.08(-0.11%)
Jun 08, 2023 75.18 75.92 73.97 74.94 714,824 -0.32(-0.43%)
Jun 07, 2023 75.51 75.86 75.01 75.26 664,779 -0.11(-0.15%)
Jun 06, 2023 75.11 75.53 74.54 75.37 536,159 +0.11(+0.15%)
Jun 05, 2023 74.13 75.53 73.67 75.26 835,579 +0.84(+1.13%)
Jun 02, 2023 73.76 74.67 73.50 74.42 773,706 +0.99(+1.35%)
Jun 01, 2023 74.28 74.28 73.21 73.43 781,142 -0.47(-0.64%)
May 31, 2023 73.89 74.70 72.88 73.90 1,359,388 -0.22(-0.30%)
May 30, 2023 74.61 74.91 73.81 74.12 488,882 -0.80(-1.07%)
May 26, 2023 74.93 75.97 74.35 74.92 555,659 -0.16(-0.21%)
May 25, 2023 75.16 75.40 74.31 75.08 615,065 -0.48(-0.64%)
May 24, 2023 75.12 76.38 74.79 75.56 972,061 -1.29(-1.68%)
May 23, 2023 77.25 77.66 76.68 76.85 929,784 -0.61(-0.79%)
May 22, 2023 76.87 77.84 76.01 77.46 722,577 +0.54(+0.70%)
May 19, 2023 76.93 77.40 76.55 76.92 863,299 +0.37(+0.48%)
May 18, 2023 76.10 76.82 75.73 76.55 612,425 +0.02(+0.03%)
May 17, 2023 77.21 77.70 76.17 76.53 820,323 -0.56(-0.73%)
May 16, 2023 77.68 78.39 76.46 77.09 852,502 -1.12(-1.43%)
May 15, 2023 76.57 78.27 76.51 78.21 980,078 +1.78(+2.33%)
May 12, 2023 77.00 77.02 75.93 76.43 674,011 -0.50(-0.65%)
May 11, 2023 75.84 77.34 74.84 76.93 1,021,578 +0.71(+0.93%)
May 10, 2023 75.26 76.33 74.69 76.22 1,649,067 +1.39(+1.86%)
May 09, 2023 78.24 78.43 74.22 74.83 2,623,334 -4.97(-6.23%)
May 08, 2023 79.25 80.05 79.15 79.80 1,040,839 +0.05(+0.06%)
May 05, 2023 79.77 81.59 79.16 79.75 551,680 +0.62(+0.78%)
May 04, 2023 79.79 80.38 77.82 79.13 664,721 -0.88(-1.10%)
May 03, 2023 80.71 81.59 79.94 80.01 520,672 -0.47(-0.58%)
May 02, 2023 81.90 82.17 79.46 80.48 866,399 -1.92(-2.33%)
May 01, 2023 80.81 82.61 80.81 82.40 930,779 +1.59(+1.97%)
Apr 28, 2023 81.05 81.62 80.43 80.81 744,186 -0.38(-0.47%)
Apr 27, 2023 81.21 81.66 80.36 81.19 702,078 -0.02(-0.02%)
Apr 26, 2023 83.15 83.15 81.17 81.21 892,622 -2.42(-2.89%)
Apr 25, 2023 84.70 85.39 83.28 83.63 744,219 -1.44(-1.69%)
Apr 24, 2023 84.57 85.25 84.46 85.07 730,136 +0.42(+0.50%)
Apr 21, 2023 83.29 84.80 83.29 84.65 719,124 +1.64(+1.98%)
Apr 20, 2023 82.77 83.05 82.58 83.01 453,769 +0.06(+0.07%)
Apr 19, 2023 82.66 83.15 82.04 82.95 551,868 +0.25(+0.30%)
Apr 18, 2023 83.23 83.50 82.60 82.70 795,775 -0.15(-0.18%)
Apr 17, 2023 82.40 83.03 82.30 82.85 504,622 +0.42(+0.51%)
Apr 14, 2023 82.64 83.15 82.19 82.43 485,976 -0.17(-0.21%)
Apr 13, 2023 82.27 82.74 81.98 82.60 811,444 +0.40(+0.49%)
Apr 12, 2023 85.65 85.65 82.03 82.20 1,062,475 -3.03(-3.56%)
Apr 11, 2023 83.91 85.75 83.91 85.23 971,019 +1.34(+1.60%)
Apr 10, 2023 84.34 84.64 83.32 83.89 615,900 -0.84(-0.99%)
Apr 06, 2023 84.21 84.86 83.65 84.73 890,739 +0.75(+0.89%)
Apr 05, 2023 82.64 84.00 82.40 83.98 936,954 +1.49(+1.81%)
Apr 04, 2023 82.12 82.54 81.77 82.49 883,987 +0.66(+0.81%)
Apr 03, 2023 81.54 82.03 81.19 81.83 941,428 +0.29(+0.36%)
Mar 31, 2023 80.33 81.63 80.31 81.54 667,466 +1.42(+1.77%)
Mar 30, 2023 80.05 80.71 80.04 80.12 639,599 +0.37(+0.46%)
Mar 29, 2023 79.85 80.37 79.44 79.75 481,355 +0.10(+0.13%)
Mar 28, 2023 79.32 80.14 78.68 79.65 454,130 +0.01(+0.01%)
Mar 27, 2023 80.10 80.99 79.52 79.64 619,808 +0.47(+0.59%)
Mar 24, 2023 78.13 79.25 78.04 79.17 660,642 +1.04(+1.33%)
Mar 23, 2023 78.35 79.10 77.46 78.13 754,926 -0.32(-0.41%)
Mar 22, 2023 80.21 80.55 78.40 78.45 596,397 -1.79(-2.23%)
Mar 21, 2023 79.23 80.50 79.08 80.24 687,873 +1.42(+1.80%)
Mar 20, 2023 77.43 79.00 77.42 78.82 649,667 +1.55(+2.01%)
Mar 17, 2023 78.37 78.37 76.93 77.27 1,253,732 -0.88(-1.13%)
Mar 16, 2023 76.85 78.73 76.85 78.15 744,184 +0.66(+0.85%)
Mar 15, 2023 76.66 78.06 76.41 77.49 1,229,528 -0.28(-0.36%)
Mar 14, 2023 78.19 79.00 77.22 77.77 1,027,487 +0.21(+0.27%)
Mar 13, 2023 76.79 77.69 76.26 77.56 915,452 +0.52(+0.67%)
Mar 10, 2023 77.47 78.13 76.51 77.04 959,239 -0.21(-0.27%)
Mar 09, 2023 78.07 78.30 76.90 77.25 772,287 -0.56(-0.72%)
Mar 08, 2023 77.45 78.02 77.31 77.81 827,550 +0.16(+0.21%)
Mar 07, 2023 78.78 79.00 77.62 77.65 708,383 -0.91(-1.16%)
Mar 06, 2023 78.47 79.12 78.05 78.56 893,187 -0.34(-0.43%)
Mar 03, 2023 78.30 78.96 77.47 78.90 565,529 +1.01(+1.30%)
Mar 02, 2023 77.07 78.03 76.55 77.89 617,037 +0.14(+0.18%)
Mar 01, 2023 77.78 78.52 76.96 77.75 971,338 -0.56(-0.72%)
Feb 28, 2023 78.22 79.47 78.07 78.31 1,161,612 -0.05(-0.06%)
Feb 27, 2023 81.58 82.38 77.92 78.36 1,376,423 -2.46(-3.04%)
Feb 24, 2023 80.85 81.28 80.08 80.82 852,874 -0.70(-0.86%)
Feb 23, 2023 81.76 82.75 81.32 81.52 701,113 -0.27(-0.33%)
Feb 22, 2023 82.25 82.71 81.56 81.79 773,751 -0.21(-0.26%)
Feb 21, 2023 82.54 82.96 81.41 82.00 908,659 -1.14(-1.37%)
Feb 17, 2023 82.36 83.94 82.18 83.14 1,630,336 +0.32(+0.39%)
Feb 16, 2023 86.26 86.92 81.68 82.82 2,609,509 -5.82(-6.57%)
Feb 15, 2023 88.17 89.00 87.92 88.64 1,113,527 -0.34(-0.38%)
Feb 14, 2023 87.34 89.60 87.34 88.98 1,033,723 +0.16(+0.18%)
Feb 13, 2023 88.08 89.42 87.80 88.82 1,148,659 +2.73(+3.17%)
Feb 10, 2023 85.43 86.68 85.30 86.09 722,169 +0.33(+0.38%)
Feb 09, 2023 86.74 87.38 85.45 85.76 773,882 -0.98(-1.13%)
Feb 08, 2023 86.73 87.65 86.09 86.74 538,141 -0.40(-0.46%)
Feb 07, 2023 85.62 87.51 85.33 87.14 884,202 +0.91(+1.06%)
Feb 06, 2023 86.86 87.67 85.84 86.23 843,512 -0.52(-0.61%)
Feb 03, 2023 88.47 89.10 86.44 86.75 797,673 -2.33(-2.61%)
Feb 02, 2023 87.11 89.72 86.49 89.08 1,376,633 +2.02(+2.32%)
Feb 01, 2023 85.94 87.84 85.68 87.06 1,099,915 +0.91(+1.06%)
Jan 31, 2023 85.45 86.16 85.09 86.15 891,593 +0.86(+1.01%)
Jan 30, 2023 85.96 86.35 85.15 85.29 1,309,928 -0.85(-0.99%)
Jan 27, 2023 85.19 86.51 84.59 86.14 827,764 +0.63(+0.74%)
Jan 26, 2023 83.69 85.84 83.69 85.51 1,175,045 +1.76(+2.10%)
Jan 25, 2023 80.16 83.79 80.10 83.75 977,774 +3.00(+3.72%)
Jan 24, 2023 81.28 81.70 80.48 80.75 651,465 -0.53(-0.65%)
Jan 23, 2023 81.04 82.32 80.70 81.28 483,206 +0.42(+0.52%)
Jan 20, 2023 80.49 81.09 80.27 80.86 611,464 +0.64(+0.80%)
Jan 19, 2023 79.98 80.55 78.84 80.22 760,809 -0.10(-0.12%)
Jan 18, 2023 80.83 81.31 80.23 80.32 754,802 -0.54(-0.67%)
Jan 17, 2023 80.53 81.04 80.23 80.86 1,003,432 +0.49(+0.61%)
Jan 13, 2023 79.34 80.48 79.09 80.37 677,806 +0.86(+1.08%)
Jan 12, 2023 80.93 81.01 79.24 79.51 864,585 -1.11(-1.38%)
Jan 11, 2023 80.49 80.89 79.84 80.62 792,702 +0.65(+0.81%)
Jan 10, 2023 80.69 80.79 79.38 79.97 699,024 -0.56(-0.70%)
Jan 09, 2023 81.81 82.25 80.25 80.53 725,380 -1.08(-1.32%)
Jan 06, 2023 80.82 81.86 80.08 81.61 636,235 +1.58(+1.97%)
Jan 05, 2023 81.98 82.47 79.47 80.03 1,172,607 -2.36(-2.86%)
Jan 04, 2023 80.02 82.77 80.02 82.39 1,026,393 +2.79(+3.51%)
Jan 03, 2023 79.65 80.24 78.70 79.60 815,019 -0.27(-0.34%)
Dec 30, 2022 80.15 80.37 79.23 79.87 573,179 -0.74(-0.92%)
Dec 29, 2022 79.63 80.89 79.63 80.61 475,112 +1.15(+1.45%)
Dec 28, 2022 80.87 80.98 79.37 79.46 407,578 -1.07(-1.33%)
Dec 27, 2022 80.55 81.24 80.16 80.53 416,681 -0.11(-0.14%)
Dec 23, 2022 80.27 80.64 79.73 80.64 440,356 +0.10(+0.12%)
Dec 22, 2022 80.51 80.64 79.37 80.54 743,920 -0.47(-0.58%)
Dec 21, 2022 80.71 81.25 80.17 81.01 1,001,039 +0.44(+0.55%)
Dec 20, 2022 80.39 81.06 79.95 80.57 746,258 -0.12(-0.15%)
Dec 19, 2022 80.67 81.79 80.61 80.69 885,948 +0.03(+0.04%)
Dec 16, 2022 81.38 81.80 79.83 80.66 2,273,728 -1.45(-1.77%)
Dec 15, 2022 82.17 82.81 81.61 82.11 917,268 -1.06(-1.27%)
Dec 14, 2022 83.02 83.88 81.33 83.17 1,090,383 -0.11(-0.13%)
Dec 13, 2022 83.74 84.35 82.55 83.28 950,578 +1.33(+1.62%)
Dec 12, 2022 81.01 81.97 80.39 81.95 854,341 +0.75(+0.92%)
Dec 09, 2022 80.82 81.91 79.88 81.20 776,308 -0.12(-0.15%)
Dec 08, 2022 81.63 82.03 80.96 81.32 776,845 -0.08(-0.10%)
Dec 07, 2022 80.91 81.88 80.54 81.40 572,137 +0.76(+0.94%)
Dec 06, 2022 81.33 81.79 80.19 80.64 821,497 -0.83(-1.02%)
Dec 05, 2022 82.58 83.04 81.38 81.47 912,487 -1.82(-2.19%)
Dec 02, 2022 82.31 83.52 80.79 83.29 861,398 +0.34(+0.41%)
Dec 01, 2022 81.59 83.12 80.24 82.95 1,418,203 +2.03(+2.51%)
Nov 30, 2022 80.37 80.93 79.09 80.92 2,122,971 +0.32(+0.40%)
Nov 29, 2022 80.22 81.12 80.00 80.60 826,576 +0.32(+0.40%)
Nov 28, 2022 81.15 81.51 80.06 80.28 711,909 -1.16(-1.42%)
Nov 25, 2022 80.64 81.90 80.20 81.44 382,743 +1.04(+1.29%)
Nov 23, 2022 79.93 80.86 79.78 80.40 992,197 +0.40(+0.50%)
Nov 22, 2022 79.52 80.27 78.36 80.00 952,874 +0.89(+1.13%)
Nov 21, 2022 78.70 80.40 78.70 79.11 1,019,391 +0.20(+0.25%)
Nov 18, 2022 79.95 80.67 78.63 78.91 3,008,663 -0.29(-0.37%)
Nov 17, 2022 78.56 79.36 78.02 79.20 995,473 +0.08(+0.10%)
Nov 16, 2022 79.35 79.92 78.53 79.12 1,238,474 -0.23(-0.29%)
Nov 15, 2022 78.46 80.14 78.36 79.35 1,227,212 +1.52(+1.95%)
Nov 14, 2022 78.16 79.16 77.80 77.83 1,318,609 -0.80(-1.02%)
Nov 11, 2022 77.68 79.61 77.01 78.63 1,004,846 +1.31(+1.69%)
Nov 10, 2022 76.08 77.54 75.69 77.32 1,515,895 +2.89(+3.88%)
Nov 09, 2022 73.40 75.23 72.96 74.43 1,363,052 +0.61(+0.83%)
Nov 08, 2022 74.07 74.94 73.17 73.82 909,958 -0.43(-0.58%)
Nov 07, 2022 72.80 74.61 72.64 74.25 939,592 +1.56(+2.15%)
Nov 04, 2022 71.25 72.77 70.73 72.69 1,281,548 +1.64(+2.31%)
Nov 03, 2022 69.17 71.69 68.03 71.05 1,220,185 +1.37(+1.97%)
Nov 02, 2022 71.45 69.52 69.68 1,653,202 -2.06(-2.87%)
Nov 01, 2022 68.59 73.52 68.23 71.74 2,308,882 +3.28(+4.79%)
Oct 31, 2022 69.62 70.00 66.46 68.46 2,397,952 -1.67(-2.38%)
Oct 28, 2022 70.27 70.74 69.62 70.13 1,549,057 +0.04(+0.06%)
Oct 27, 2022 70.00 71.07 69.78 70.09 1,761,520 -1.08(-1.52%)
Oct 26, 2022 70.48 72.08 70.37 71.17 1,145,352 +1.50(+2.15%)
Oct 25, 2022 70.19 70.52 69.53 69.67 1,121,001 -0.64(-0.91%)
Oct 24, 2022 70.76 71.71 70.20 70.31 1,057,771 +0.07(+0.10%)
Oct 21, 2022 67.19 70.46 66.97 70.24 1,129,097 +2.57(+3.80%)
Oct 20, 2022 67.94 68.13 67.36 67.67 549,302 -0.01(-0.01%)
Oct 19, 2022 68.37 68.59 67.47 67.68 748,362 -0.76(-1.11%)
Oct 18, 2022 69.08 69.64 68.11 68.44 537,078 +0.74(+1.09%)
Oct 17, 2022 67.00 68.00 66.90 67.70 860,721 +0.81(+1.21%)
Oct 14, 2022 67.80 68.14 66.69 66.89 790,162 -0.45(-0.67%)
Oct 13, 2022 65.37 67.80 64.75 67.34 970,755 +1.60(+2.43%)
Oct 12, 2022 67.39 67.61 65.32 65.74 1,537,337 -2.26(-3.32%)
Oct 11, 2022 67.49 68.57 66.90 68.00 636,060 +0.45(+0.67%)
Oct 10, 2022 68.00 68.17 67.17 67.55 616,024 +0.00(+0.00%)
Oct 07, 2022 68.45 68.66 67.25 67.55 576,199 -1.63(-2.36%)
Oct 06, 2022 69.59 69.97 68.90 69.18 742,150 -0.73(-1.04%)
Oct 05, 2022 69.75 70.33 69.34 69.91 697,215 -0.23(-0.33%)
Oct 04, 2022 68.37 70.21 68.37 70.14 831,500 +2.07(+3.04%)
Oct 03, 2022 66.47 68.54 65.79 68.07 905,806 +2.30(+3.50%)
Sep 30, 2022 66.83 67.23 65.52 65.77 944,455 -0.78(-1.17%)
Sep 29, 2022 66.68 66.84 66.01 66.55 871,676 -0.38(-0.57%)
Sep 28, 2022 66.52 67.28 66.03 66.93 701,590 +0.81(+1.23%)
Sep 27, 2022 67.07 67.63 65.80 66.12 796,520 -0.76(-1.14%)
Sep 26, 2022 66.93 67.41 66.67 66.88 853,190 -0.46(-0.68%)
Sep 23, 2022 67.93 68.00 66.45 67.34 992,408 -0.66(-0.97%)
Sep 22, 2022 69.07 69.07 68.00 68.00 889,191 -1.07(-1.55%)
Sep 21, 2022 70.49 71.11 69.03 69.07 775,379 -1.10(-1.57%)
Sep 20, 2022 71.43 71.58 69.27 70.17 1,158,885 -1.87(-2.60%)
Sep 19, 2022 71.46 72.10 71.01 72.04 681,346 +0.34(+0.47%)
Sep 16, 2022 71.84 71.93 71.04 71.70 1,194,551 -0.23(-0.32%)
Sep 15, 2022 72.16 72.59 71.62 71.93 625,806 -0.13(-0.18%)
Sep 14, 2022 72.66 72.85 71.46 72.06 722,653 -0.53(-0.73%)
Sep 13, 2022 73.72 73.76 72.35 72.59 511,471 -2.26(-3.02%)
Sep 12, 2022 74.78 75.51 74.17 74.85 497,382 +0.55(+0.74%)
Sep 09, 2022 73.88 74.48 73.28 74.30 552,513 +0.96(+1.31%)
Sep 08, 2022 71.90 73.42 71.90 73.34 541,228 +1.03(+1.42%)
Sep 07, 2022 70.61 72.68 70.61 72.31 649,380 +1.33(+1.87%)
Sep 06, 2022 71.25 71.69 70.73 70.98 523,248 -0.28(-0.39%)
Sep 02, 2022 72.94 73.05 71.07 71.26 651,245 -1.43(-1.97%)
Sep 01, 2022 72.78 72.92 71.70 72.69 714,727 -0.72(-0.98%)
Aug 31, 2022 73.71 73.93 73.04 73.41 1,053,674 -0.01(-0.01%)
Aug 30, 2022 74.10 74.10 73.14 73.42 810,870 -0.69(-0.93%)
Aug 29, 2022 73.38 74.53 72.87 74.11 760,799 +0.72(+0.98%)
Aug 26, 2022 75.35 75.35 73.35 73.39 981,095 -1.72(-2.29%)
Aug 25, 2022 74.17 75.13 73.77 75.11 687,976 +0.94(+1.27%)
Aug 24, 2022 74.73 74.73 73.64 74.17 593,578 -0.48(-0.64%)
Aug 23, 2022 75.62 75.78 74.40 74.65 878,069 -1.17(-1.54%)
Aug 22, 2022 75.85 75.90 75.28 75.82 879,357 -0.59(-0.77%)
Aug 19, 2022 75.78 76.59 75.38 76.41 1,015,713 +0.36(+0.47%)
Aug 18, 2022 75.84 76.32 75.21 76.05 758,947 +1.16(+1.55%)
Aug 17, 2022 76.00 76.31 74.83 74.89 560,079 -1.56(-2.04%)
Aug 16, 2022 77.74 77.75 75.99 76.45 764,590 -1.15(-1.48%)
Aug 15, 2022 77.24 77.62 76.43 77.60 801,241 +0.08(+0.10%)
Aug 12, 2022 76.78 77.66 76.69 77.52 498,142 +0.80(+1.04%)
Aug 11, 2022 76.22 77.68 76.22 76.72 530,373 +0.69(+0.91%)
Aug 10, 2022 75.94 76.63 75.66 76.03 752,688 +0.61(+0.81%)
Aug 09, 2022 76.50 77.03 75.33 75.42 697,728 -0.92(-1.21%)
Aug 08, 2022 76.37 76.42 75.52 76.34 957,248 +0.96(+1.27%)
Aug 05, 2022 73.89 75.47 73.56 75.38 659,650 +1.23(+1.66%)
Aug 04, 2022 74.76 75.72 73.90 74.15 1,256,041 -0.39(-0.52%)
Aug 03, 2022 75.70 76.51 74.44 74.54 1,283,822 -0.97(-1.28%)
Aug 02, 2022 77.00 77.31 74.55 75.51 1,818,015 -2.88(-3.67%)
Aug 01, 2022 77.88 79.04 77.80 78.39 1,069,982 -0.44(-0.56%)
Jul 29, 2022 78.45 79.00 78.11 78.83 716,238 +0.12(+0.15%)
Jul 28, 2022 77.91 78.98 77.33 78.71 754,797 +0.97(+1.25%)
Jul 27, 2022 77.25 78.91 76.53 77.74 872,363 +0.18(+0.23%)
Jul 26, 2022 77.54 78.01 77.17 77.56 424,679 +0.14(+0.18%)
Jul 25, 2022 76.93 77.84 76.88 77.42 457,361 +0.38(+0.49%)
Jul 22, 2022 78.41 78.75 76.64 77.04 799,929 -0.90(-1.15%)
Jul 21, 2022 77.37 77.97 76.48 77.94 780,174 -0.06(-0.08%)
Jul 20, 2022 78.20 78.50 76.72 78.00 800,794 +0.05(+0.06%)
Jul 19, 2022 77.46 78.38 77.25 77.95 603,404 +1.36(+1.78%)
Jul 18, 2022 76.71 77.25 76.27 76.59 606,658 +0.06(+0.08%)
Jul 15, 2022 76.08 76.93 75.86 76.53 545,422 +1.34(+1.78%)
Jul 14, 2022 74.43 75.55 74.30 75.19 571,299 -0.37(-0.49%)
Jul 13, 2022 75.41 76.31 74.80 75.56 513,436 -0.66(-0.87%)
Jul 12, 2022 76.25 77.39 75.92 76.22 509,421 -0.33(-0.43%)
Jul 11, 2022 76.26 77.08 76.26 76.55 402,042 -0.33(-0.43%)
Jul 08, 2022 77.12 77.66 76.65 76.88 524,190 -0.12(-0.16%)
Jul 07, 2022 76.82 77.43 76.52 77.00 556,983 +0.70(+0.92%)
Jul 06, 2022 76.26 76.72 75.47 76.30 780,852 +0.15(+0.20%)
Jul 05, 2022 76.21 77.09 74.12 76.15 876,179 -0.96(-1.24%)
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.