Skip to main content

Merit Medical Sys (NQ: MMSI )

98.66 +3.76 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.30 61.65 60.00 61.45 388,400 +1.05(+1.74%)
Sep 27, 2018 61.10 61.10 59.95 60.40 600,455 -0.55(-0.90%)
Sep 26, 2018 61.70 61.90 60.60 60.95 353,276 -0.80(-1.30%)
Sep 25, 2018 61.15 62.00 60.95 61.75 222,180 +0.55(+0.90%)
Sep 24, 2018 61.10 61.50 60.55 61.20 250,576 -0.20(-0.33%)
Sep 21, 2018 61.15 61.50 60.65 61.40 851,300 +0.40(+0.66%)
Sep 20, 2018 61.10 61.25 60.55 61.00 288,881 +0.20(+0.33%)
Sep 19, 2018 61.20 61.47 60.15 60.80 311,656 -0.70(-1.14%)
Sep 18, 2018 60.85 61.55 60.45 61.50 213,558 +0.80(+1.32%)
Sep 17, 2018 62.55 62.85 60.00 60.70 357,806 -2.15(-3.42%)
Sep 14, 2018 62.05 63.20 62.00 62.85 369,700 +0.80(+1.29%)
Sep 13, 2018 61.30 62.20 61.30 62.05 358,736 +0.90(+1.47%)
Sep 12, 2018 61.10 61.50 60.55 61.15 222,536 +0.00(+0.00%)
Sep 11, 2018 60.00 61.70 59.70 61.15 297,051 +1.00(+1.66%)
Sep 10, 2018 61.70 62.00 59.75 60.15 621,119 -1.30(-2.12%)
Sep 07, 2018 61.10 62.70 61.10 61.45 348,400 +0.40(+0.66%)
Sep 06, 2018 60.55 61.55 59.95 61.05 513,904 +1.05(+1.75%)
Sep 05, 2018 58.95 60.05 58.15 60.00 352,509 +1.10(+1.87%)
Sep 04, 2018 58.90 59.25 58.10 58.90 275,614 +0.05(+0.08%)
Aug 31, 2018 58.85 58.85 58.85 0 +0.20(+0.34%)
Aug 30, 2018 58.30 58.80 57.77 58.65 249,906 +0.05(+0.09%)
Aug 29, 2018 58.40 58.95 58.35 58.60 161,450 +0.30(+0.51%)
Aug 28, 2018 58.15 58.40 57.80 58.30 180,536 +0.30(+0.52%)
Aug 27, 2018 57.75 58.60 57.50 58.00 292,808 +0.35(+0.61%)
Aug 24, 2018 57.30 57.90 57.25 57.65 197,200 +0.25(+0.44%)
Aug 23, 2018 57.65 58.05 57.10 57.40 142,369 -0.25(-0.43%)
Aug 22, 2018 57.70 58.15 57.27 57.65 200,052 -0.25(-0.43%)
Aug 21, 2018 56.75 58.20 56.75 57.90 243,851 +1.40(+2.48%)
Aug 20, 2018 56.90 56.95 55.95 56.50 287,307 -0.15(-0.26%)
Aug 17, 2018 56.30 56.84 56.20 56.65 209,400 +0.10(+0.18%)
Aug 16, 2018 56.75 56.90 55.95 56.55 238,736 -0.05(-0.09%)
Aug 15, 2018 55.55 56.80 54.85 56.60 301,368 +0.85(+1.52%)
Aug 14, 2018 55.15 56.00 54.90 55.75 196,891 +0.80(+1.46%)
Aug 13, 2018 54.80 55.45 54.20 54.95 244,550 +0.20(+0.37%)
Aug 10, 2018 54.70 55.55 54.45 54.75 205,800 -0.30(-0.54%)
Aug 09, 2018 54.60 55.05 54.53 55.05 184,216 +0.55(+1.01%)
Aug 08, 2018 55.30 56.10 53.95 54.50 271,328 -0.70(-1.27%)
Aug 07, 2018 49.95 55.75 49.95 55.20 634,538 -1.05(-1.87%)
Aug 06, 2018 55.60 56.30 55.40 56.25 283,009 +0.50(+0.90%)
Aug 03, 2018 55.55 55.95 54.85 55.75 385,200 +0.25(+0.45%)
Aug 02, 2018 55.15 55.90 55.00 55.50 290,974 +0.25(+0.45%)
Aug 01, 2018 54.30 55.35 54.30 55.25 319,222 +0.95(+1.75%)
Jul 31, 2018 53.05 54.45 52.65 54.30 437,606 +1.30(+2.45%)
Jul 30, 2018 54.20 54.20 52.90 53.00 417,870 -1.05(-1.94%)
Jul 27, 2018 55.50 55.80 53.95 54.05 587,000 -1.35(-2.44%)
Jul 26, 2018 54.10 55.50 53.90 55.40 3,442,202 +0.10(+0.18%)
Jul 25, 2018 56.30 57.30 54.65 55.30 559,609 -2.05(-3.57%)
Jul 24, 2018 61.17 57.00 57.35 1,215,446 +1.15(+2.05%)
Jul 23, 2018 55.60 56.30 55.16 56.20 453,908 +0.40(+0.72%)
Jul 20, 2018 55.90 56.65 54.80 55.80 258,065 -0.15(-0.27%)
Jul 19, 2018 55.65 56.25 54.75 55.95 260,402 +0.10(+0.18%)
Jul 18, 2018 56.85 56.85 55.70 55.85 393,713 -0.80(-1.41%)
Jul 17, 2018 56.15 56.70 55.85 56.65 328,294 +1.05(+1.89%)
Jul 16, 2018 55.85 55.85 55.20 55.60 269,223 -0.15(-0.27%)
Jul 13, 2018 55.65 56.10 55.40 55.75 161,844 +0.10(+0.18%)
Jul 12, 2018 55.50 56.76 54.60 55.65 406,179 +0.45(+0.82%)
Jul 11, 2018 55.05 55.45 54.90 55.20 559,969 -0.20(-0.36%)
Jul 10, 2018 55.20 55.45 54.51 55.40 438,754 +0.75(+1.37%)
Jul 09, 2018 55.30 55.42 54.20 54.65 239,964 -0.55(-1.00%)
Jul 06, 2018 53.20 55.40 52.95 55.20 430,450 +2.10(+3.95%)
Jul 05, 2018 53.55 53.55 52.70 53.10 392,612 -0.15(-0.28%)
Jul 03, 2018 53.25 53.25 53.25 0 -0.05(-0.09%)
Jul 02, 2018 51.55 53.40 51.35 53.30 417,042 +2.10(+4.10%)
Jun 29, 2018 52.90 53.10 50.80 51.20 567,649 -1.35(-2.57%)
Jun 28, 2018 52.00 52.85 51.51 52.55 406,393 +0.35(+0.67%)
Jun 27, 2018 52.25 53.05 51.75 52.20 672,217 -0.10(-0.19%)
Jun 26, 2018 50.85 52.55 50.65 52.30 366,072 +1.45(+2.85%)
Jun 25, 2018 50.40 51.25 48.51 50.85 610,846 +0.45(+0.89%)
Jun 22, 2018 50.10 50.50 49.73 50.40 623,413 +0.45(+0.90%)
Jun 21, 2018 50.85 51.55 49.55 49.95 271,201 -0.80(-1.58%)
Jun 20, 2018 50.60 51.05 50.40 50.75 192,537 +0.20(+0.40%)
Jun 19, 2018 50.00 50.70 49.73 50.55 177,875 +0.30(+0.60%)
Jun 18, 2018 49.90 50.25 49.35 50.25 281,829 +0.10(+0.20%)
Jun 15, 2018 50.17 49.60 50.15 502,200 +0.55(+1.11%)
Jun 14, 2018 49.55 49.85 49.15 49.60 268,990 +0.20(+0.40%)
Jun 13, 2018 50.40 50.80 49.35 49.40 238,857 -1.05(-2.08%)
Jun 12, 2018 49.95 50.65 49.70 50.45 254,024 +0.50(+1.00%)
Jun 11, 2018 48.95 50.35 48.65 49.95 344,031 +0.70(+1.42%)
Jun 08, 2018 48.65 49.85 48.05 49.25 434,821 +0.75(+1.55%)
Jun 07, 2018 50.45 50.60 47.30 48.50 803,277 -2.00(-3.96%)
Jun 06, 2018 51.35 51.55 50.50 50.50 488,321 -0.70(-1.37%)
Jun 05, 2018 52.10 52.35 51.10 51.20 513,760 -0.95(-1.82%)
Jun 04, 2018 52.50 52.85 51.95 52.15 286,935 +0.15(+0.29%)
Jun 01, 2018 50.35 52.35 50.01 52.00 522,230 +0.70(+1.36%)
May 31, 2018 55.20 55.20 47.35 51.30 2,141,836 -3.85(-6.98%)
May 30, 2018 53.90 55.50 53.55 55.15 274,374 +1.25(+2.32%)
May 29, 2018 53.25 54.00 53.00 53.90 238,775 +0.35(+0.65%)
May 25, 2018 53.55 53.55 53.55 0 -0.90(-1.65%)
May 24, 2018 54.40 54.80 53.60 54.45 283,151 -0.15(-0.27%)
May 23, 2018 53.50 54.75 52.85 54.60 374,616 +1.00(+1.87%)
May 22, 2018 54.20 54.25 53.30 53.60 300,111 -0.45(-0.83%)
May 21, 2018 53.75 54.60 52.95 54.05 292,143 +0.35(+0.65%)
May 18, 2018 53.15 53.75 53.10 53.70 448,043 +1.00(+1.90%)
May 17, 2018 52.00 53.05 51.80 52.70 366,438 +0.70(+1.35%)
May 16, 2018 50.85 52.65 50.55 52.00 314,244 +1.30(+2.56%)
May 15, 2018 51.20 51.40 50.45 50.70 364,389 -0.80(-1.55%)
May 14, 2018 52.05 52.20 51.15 51.50 788,936 -0.50(-0.96%)
May 11, 2018 52.15 52.55 51.75 52.00 200,650 -0.10(-0.19%)
May 10, 2018 51.30 52.25 51.05 52.10 171,858 +1.05(+2.06%)
May 09, 2018 51.05 51.35 50.65 51.05 209,473 +0.00(+0.00%)
May 08, 2018 50.85 51.15 50.45 51.05 261,529 +0.20(+0.39%)
May 07, 2018 50.45 51.25 50.20 50.85 416,803 +0.70(+1.40%)
May 04, 2018 49.85 50.55 48.90 50.15 227,207 +0.15(+0.30%)
May 03, 2018 49.70 50.35 48.80 50.00 829,643 +0.20(+0.40%)
May 02, 2018 48.80 50.30 48.62 49.80 647,605 +0.90(+1.84%)
May 01, 2018 48.45 48.95 48.20 48.90 394,343 +0.40(+0.82%)
Apr 30, 2018 48.00 48.80 47.87 48.50 993,262 +0.60(+1.25%)
Apr 27, 2018 46.50 48.10 46.45 47.90 823,175 +1.55(+3.34%)
Apr 26, 2018 46.95 49.00 46.10 46.35 1,047,686 +1.30(+2.89%)
Apr 25, 2018 44.90 46.05 44.05 45.05 403,958 -0.05(-0.11%)
Apr 24, 2018 45.90 46.20 44.90 45.10 247,965 -0.70(-1.53%)
Apr 23, 2018 46.00 46.35 45.60 45.80 175,879 -0.15(-0.33%)
Apr 20, 2018 45.85 46.40 45.75 45.95 278,292 +0.35(+0.77%)
Apr 19, 2018 45.65 45.85 45.24 45.60 193,581 -0.20(-0.44%)
Apr 18, 2018 46.05 46.50 45.70 45.80 288,887 +0.00(+0.00%)
Apr 17, 2018 46.30 46.50 45.30 45.80 405,111 -0.10(-0.22%)
Apr 16, 2018 45.25 46.00 44.98 45.90 461,134 +0.90(+2.00%)
Apr 13, 2018 45.30 45.60 44.75 45.00 190,962 -0.25(-0.55%)
Apr 12, 2018 45.15 46.15 44.99 45.25 250,259 +0.45(+1.00%)
Apr 11, 2018 45.25 45.70 44.50 44.80 275,704 -0.80(-1.75%)
Apr 10, 2018 45.60 46.05 45.30 45.60 183,305 +0.35(+0.77%)
Apr 09, 2018 45.45 45.88 44.75 45.25 244,196 +0.00(+0.00%)
Apr 06, 2018 45.65 46.05 44.75 45.25 218,927 -0.75(-1.63%)
Apr 05, 2018 45.45 46.40 45.40 46.00 328,754 +0.85(+1.88%)
Apr 04, 2018 44.45 45.35 44.25 45.15 221,503 +0.15(+0.33%)
Apr 03, 2018 44.95 45.20 44.00 45.00 419,490 +0.25(+0.56%)
Apr 02, 2018 44.80 45.30 43.95 44.75 558,748 -0.60(-1.32%)
Mar 29, 2018 45.35 45.35 45.35 0 +1.15(+2.60%)
Mar 28, 2018 43.50 44.70 43.18 44.20 526,487 +0.70(+1.61%)
Mar 27, 2018 44.35 44.45 43.25 43.50 314,220 -0.65(-1.47%)
Mar 26, 2018 43.95 44.23 43.05 44.15 336,409 +0.85(+1.96%)
Mar 23, 2018 43.95 44.35 43.30 43.30 429,372 -0.60(-1.37%)
Mar 22, 2018 44.15 44.50 43.75 43.90 444,315 -0.60(-1.35%)
Mar 21, 2018 44.15 44.80 43.52 44.50 241,356 +0.35(+0.79%)
Mar 20, 2018 43.95 44.50 43.80 44.15 290,779 +0.25(+0.57%)
Mar 19, 2018 45.10 43.20 43.90 369,297 -1.10(-2.44%)
Mar 16, 2018 46.45 46.45 44.55 45.00 802,116 -1.45(-3.12%)
Mar 15, 2018 46.75 47.00 46.35 46.45 216,873 -0.40(-0.85%)
Mar 14, 2018 47.50 47.95 46.70 46.85 327,993 -0.45(-0.95%)
Mar 13, 2018 47.15 47.40 46.60 47.30 248,442 +0.30(+0.64%)
Mar 12, 2018 45.95 47.55 45.95 47.00 470,226 +1.05(+2.29%)
Mar 09, 2018 46.50 46.60 45.75 45.95 279,826 -0.25(-0.54%)
Mar 08, 2018 46.15 46.60 45.75 46.20 192,369 +0.00(+0.00%)
Mar 07, 2018 44.70 46.40 44.55 46.20 482,754 +1.15(+2.55%)
Mar 06, 2018 44.55 45.60 44.25 45.05 605,835 +0.55(+1.24%)
Mar 05, 2018 44.85 44.95 44.10 44.50 543,178 -0.30(-0.67%)
Mar 02, 2018 45.70 45.70 44.40 44.80 649,228 -1.10(-2.40%)
Mar 01, 2018 46.40 49.50 45.10 45.90 586,079 +0.40(+0.88%)
Feb 28, 2018 47.20 47.65 45.50 45.50 318,395 -1.40(-2.99%)
Feb 27, 2018 47.80 47.85 46.80 46.90 328,302 -0.90(-1.88%)
Feb 26, 2018 46.60 47.90 46.55 47.80 166,129 +1.05(+2.25%)
Feb 23, 2018 46.05 46.75 45.60 46.75 123,845 +1.05(+2.30%)
Feb 22, 2018 45.85 46.60 45.55 45.70 291,832 -0.15(-0.33%)
Feb 21, 2018 45.50 46.70 45.35 45.85 207,474 +0.35(+0.77%)
Feb 20, 2018 45.35 45.65 44.85 45.50 153,130 -0.20(-0.44%)
Feb 16, 2018 45.70 45.70 45.70 0 +0.80(+1.78%)
Feb 15, 2018 43.80 45.45 43.80 44.90 942,683 +1.55(+3.58%)
Feb 14, 2018 42.45 43.55 42.45 43.35 268,193 +0.60(+1.40%)
Feb 13, 2018 43.10 43.20 42.45 42.75 160,285 -0.50(-1.16%)
Feb 12, 2018 42.85 43.95 42.30 43.25 230,109 +0.60(+1.41%)
Feb 09, 2018 42.60 43.10 41.55 42.65 257,115 +0.55(+1.31%)
Feb 08, 2018 43.35 43.50 42.10 42.10 195,139 -1.25(-2.88%)
Feb 07, 2018 43.85 43.85 43.05 43.35 214,368 -0.70(-1.59%)
Feb 06, 2018 42.90 44.20 42.50 44.05 265,340 -0.35(-0.79%)
Feb 05, 2018 44.80 44.94 43.95 44.40 227,215 -0.60(-1.33%)
Feb 02, 2018 45.90 46.05 44.85 45.00 256,428 -1.10(-2.39%)
Feb 01, 2018 46.10 46.55 45.65 46.10 235,840 -0.35(-0.75%)
Jan 31, 2018 47.00 47.15 46.20 46.45 218,198 -0.30(-0.64%)
Jan 30, 2018 46.45 47.15 45.90 46.75 177,348 -0.25(-0.53%)
Jan 29, 2018 46.80 47.35 46.70 47.00 259,412 +0.00(+0.00%)
Jan 26, 2018 46.95 47.40 46.55 47.00 174,566 +0.20(+0.43%)
Jan 25, 2018 46.75 47.45 46.20 46.80 239,080 +0.35(+0.75%)
Jan 24, 2018 46.70 47.15 46.30 46.45 198,988 -0.15(-0.32%)
Jan 23, 2018 46.55 47.00 46.15 46.60 191,925 -0.15(-0.32%)
Jan 22, 2018 48.10 48.10 46.60 46.75 362,228 -1.25(-2.60%)
Jan 19, 2018 46.40 48.10 45.70 48.00 560,087 +1.60(+3.45%)
Jan 18, 2018 46.80 47.30 46.20 46.40 297,308 -0.40(-0.85%)
Jan 17, 2018 45.50 47.50 45.23 46.80 458,069 +1.30(+2.86%)
Jan 16, 2018 45.45 45.85 45.00 45.50 352,866 +0.20(+0.44%)
Jan 12, 2018 45.30 45.30 45.30 0 +0.85(+1.91%)
Jan 11, 2018 44.05 44.50 43.60 44.45 155,412 +0.35(+0.79%)
Jan 10, 2018 44.50 44.50 43.70 44.10 123,640 -0.65(-1.45%)
Jan 09, 2018 45.50 46.10 44.70 44.75 467,217 -0.60(-1.32%)
Jan 08, 2018 44.75 45.55 44.10 45.35 206,985 +0.65(+1.45%)
Jan 05, 2018 45.25 45.35 44.40 44.70 207,218 -0.45(-1.00%)
Jan 04, 2018 45.05 46.40 45.05 45.15 360,168 +0.15(+0.33%)
Jan 03, 2018 43.80 45.27 43.65 45.00 379,038 +1.45(+3.33%)
Jan 02, 2018 42.95 44.15 42.90 43.55 301,434 +0.35(+0.81%)
Dec 29, 2017 43.20 43.20 43.20 0 -0.65(-1.48%)
Dec 28, 2017 43.70 44.05 43.40 43.85 207,025 +0.40(+0.92%)
Dec 27, 2017 43.00 43.60 42.79 43.45 242,100 +0.40(+0.93%)
Dec 26, 2017 42.90 43.40 42.85 43.05 105,604 +0.05(+0.12%)
Dec 22, 2017 43.45 43.45 42.50 43.00 289,605 -0.35(-0.81%)
Dec 21, 2017 43.45 43.70 43.30 43.35 258,923 -0.20(-0.46%)
Dec 20, 2017 44.10 44.40 43.40 43.55 187,187 -0.30(-0.68%)
Dec 19, 2017 44.40 44.70 43.65 43.85 291,869 -0.50(-1.13%)
Dec 18, 2017 45.40 45.90 44.20 44.35 298,016 -0.55(-1.22%)
Dec 15, 2017 43.40 45.40 43.40 44.90 558,399 +1.50(+3.46%)
Dec 14, 2017 43.45 43.70 43.25 43.40 335,527 -0.10(-0.23%)
Dec 13, 2017 43.60 43.95 43.35 43.50 343,764 -0.15(-0.34%)
Dec 12, 2017 43.55 44.30 43.30 43.65 259,458 +0.30(+0.69%)
Dec 11, 2017 43.40 43.55 43.25 43.35 254,703 +0.05(+0.12%)
Dec 08, 2017 43.95 43.95 43.15 43.30 257,918 -0.55(-1.25%)
Dec 07, 2017 43.25 44.05 43.25 43.85 401,018 +0.60(+1.39%)
Dec 06, 2017 43.55 43.70 42.75 43.25 188,719 -0.35(-0.80%)
Dec 05, 2017 43.90 44.10 43.33 43.60 311,345 -0.10(-0.23%)
Dec 04, 2017 43.55 43.85 43.45 43.70 807,264 +0.50(+1.16%)
Dec 01, 2017 43.50 43.50 41.65 43.20 334,979 -0.25(-0.58%)
Nov 30, 2017 45.15 45.15 42.90 43.45 432,509 -0.70(-1.59%)
Nov 29, 2017 44.20 44.70 43.90 44.15 281,233 +0.10(+0.23%)
Nov 28, 2017 44.50 44.50 43.30 44.05 450,679 -0.15(-0.34%)
Nov 27, 2017 44.20 44.25 43.90 44.20 310,430 +0.10(+0.23%)
Nov 24, 2017 43.80 44.20 43.35 44.10 125,252 +0.30(+0.68%)
Nov 22, 2017 43.50 44.15 43.50 43.80 302,486 +0.25(+0.57%)
Nov 21, 2017 42.20 43.65 42.20 43.55 482,966 +1.65(+3.94%)
Nov 20, 2017 40.75 42.12 40.70 41.90 322,349 +1.30(+3.20%)
Nov 17, 2017 40.55 40.95 40.20 40.60 479,375 -0.25(-0.61%)
Nov 16, 2017 39.05 41.38 39.05 40.85 532,671 +3.65(+9.81%)
Nov 15, 2017 37.15 37.65 36.77 37.20 203,893 +0.00(+0.00%)
Nov 14, 2017 37.65 37.65 37.00 37.20 263,717 -0.50(-1.33%)
Nov 13, 2017 36.45 37.90 36.20 37.70 440,393 +0.90(+2.45%)
Nov 10, 2017 37.40 37.40 36.40 36.80 288,347 -0.65(-1.74%)
Nov 09, 2017 37.35 37.60 36.75 37.45 250,035 -0.05(-0.13%)
Nov 08, 2017 37.60 37.65 36.95 37.50 309,868 -0.30(-0.79%)
Nov 07, 2017 37.20 37.85 36.70 37.80 283,881 +0.50(+1.34%)
Nov 06, 2017 38.05 38.05 37.25 37.30 235,153 -0.65(-1.71%)
Nov 03, 2017 37.65 38.35 37.40 37.95 268,789 +0.30(+0.80%)
Nov 02, 2017 37.15 38.15 37.05 37.65 372,882 +0.45(+1.21%)
Nov 01, 2017 38.15 38.45 36.75 37.20 279,913 -0.85(-2.23%)
Oct 31, 2017 37.45 38.60 37.45 38.05 655,549 +0.55(+1.47%)
Oct 30, 2017 37.00 37.83 36.70 37.50 693,770 +0.50(+1.35%)
Oct 27, 2017 38.05 38.35 36.55 37.00 854,779 -1.05(-2.76%)
Oct 26, 2017 41.15 41.15 37.60 38.05 1,837,266 -3.65(-8.75%)
Oct 25, 2017 41.90 42.20 41.35 41.70 438,653 -0.45(-1.07%)
Oct 24, 2017 41.85 42.40 41.65 42.15 338,993 +0.35(+0.84%)
Oct 23, 2017 42.20 42.30 41.45 41.80 713,344 -0.20(-0.48%)
Oct 20, 2017 42.10 42.66 41.75 42.00 308,880 +0.35(+0.84%)
Oct 19, 2017 41.95 42.10 41.00 41.65 625,691 -0.50(-1.19%)
Oct 18, 2017 42.70 43.15 42.05 42.15 390,943 -0.25(-0.59%)
Oct 17, 2017 42.30 42.79 41.90 42.40 379,059 +0.00(+0.00%)
Oct 16, 2017 42.65 43.40 42.20 42.40 284,419 -0.30(-0.70%)
Oct 13, 2017 43.15 43.15 42.35 42.70 369,216 -0.25(-0.58%)
Oct 12, 2017 43.45 43.73 42.95 42.95 452,169 -0.60(-1.38%)
Oct 11, 2017 43.50 43.95 43.40 43.55 275,645 -0.10(-0.23%)
Oct 10, 2017 45.20 45.20 43.65 43.65 262,263 -1.30(-2.89%)
Oct 09, 2017 45.25 45.50 44.20 44.95 399,472 -0.40(-0.88%)
Oct 06, 2017 45.45 45.50 44.90 45.35 456,885 -0.05(-0.11%)
Oct 05, 2017 45.15 45.40 44.30 45.40 473,403 +0.60(+1.34%)
Oct 04, 2017 44.40 44.95 44.25 44.80 575,194 +0.35(+0.79%)
Oct 03, 2017 44.55 44.95 43.95 44.45 466,865 +0.35(+0.79%)
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.