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

U.S. Physical Therapy (NY: USPH )

106.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2019 109.22 111.21 106.67 109.78 126,341 +0.38(+0.34%)
Apr 29, 2019 110.63 111.48 108.19 109.41 100,448 -1.23(-1.11%)
Apr 26, 2019 108.64 111.05 108.08 110.63 65,361 +2.27(+2.10%)
Apr 25, 2019 106.80 109.14 106.22 108.36 143,284 +1.55(+1.45%)
Apr 24, 2019 106.12 107.96 106.12 106.82 98,032 +0.41(+0.39%)
Apr 23, 2019 103.08 107.63 103.08 106.40 75,289 +3.63(+3.53%)
Apr 22, 2019 103.83 104.36 101.84 102.77 57,418 -0.86(-0.83%)
Apr 18, 2019 102.66 104.82 101.24 103.63 56,767 +0.46(+0.45%)
Apr 17, 2019 104.18 104.18 101.10 103.17 96,078 -0.35(-0.34%)
Apr 16, 2019 110.19 110.19 103.16 103.52 127,308 -5.42(-4.97%)
Apr 15, 2019 106.24 109.58 105.32 108.94 80,407 +3.58(+3.40%)
Apr 12, 2019 105.99 106.19 104.86 105.36 78,625 +0.40(+0.38%)
Apr 11, 2019 105.24 105.24 102.63 104.96 87,510 +0.48(+0.46%)
Apr 10, 2019 102.72 104.80 102.07 104.48 112,415 +2.22(+2.17%)
Apr 09, 2019 99.90 102.53 98.82 102.25 93,380 +2.24(+2.24%)
Apr 08, 2019 100.90 101.13 99.71 100.01 68,674 -1.41(-1.39%)
Apr 05, 2019 100.02 102.56 99.81 101.43 121,810 +1.30(+1.30%)
Apr 04, 2019 100.83 101.30 98.98 100.12 56,184 -0.23(-0.23%)
Apr 03, 2019 99.46 100.57 97.86 100.35 61,564 +1.50(+1.52%)
Apr 02, 2019 100.62 100.62 98.67 98.85 79,242 -1.76(-1.75%)
Apr 01, 2019 99.19 100.77 97.47 100.61 87,051 +1.63(+1.65%)
Mar 29, 2019 100.08 100.47 98.82 98.98 111,624 -0.54(-0.54%)
Mar 28, 2019 98.97 100.03 97.59 99.52 62,467 +0.40(+0.40%)
Mar 27, 2019 100.66 100.66 97.00 99.13 83,183 -1.42(-1.41%)
Mar 26, 2019 100.39 101.80 99.14 100.55 100,170 +1.00(+1.00%)
Mar 25, 2019 99.29 99.87 97.60 99.55 80,884 +0.60(+0.61%)
Mar 22, 2019 102.55 102.78 98.90 98.95 105,894 -3.94(-3.83%)
Mar 21, 2019 100.52 103.25 100.39 102.89 71,683 +2.43(+2.42%)
Mar 20, 2019 99.05 102.07 97.96 100.45 122,522 +1.27(+1.28%)
Mar 19, 2019 101.70 101.86 98.72 99.18 106,338 -2.26(-2.23%)
Mar 18, 2019 99.48 101.79 98.91 101.44 104,359 +2.07(+2.08%)
Mar 15, 2019 104.03 104.31 98.74 99.38 202,747 -4.34(-4.19%)
Mar 14, 2019 104.42 105.98 103.46 103.72 75,071 -0.98(-0.93%)
Mar 13, 2019 103.31 105.27 102.94 104.70 93,781 +2.15(+2.10%)
Mar 12, 2019 104.30 106.05 101.77 102.55 109,189 -1.55(-1.49%)
Mar 11, 2019 102.70 104.43 101.98 104.10 73,996 +1.81(+1.77%)
Mar 08, 2019 99.41 102.40 99.41 102.28 64,887 +2.06(+2.05%)
Mar 07, 2019 101.46 104.81 99.94 100.22 148,427 +1.09(+1.10%)
Mar 06, 2019 102.38 102.41 98.86 99.13 108,810 -3.28(-3.20%)
Mar 05, 2019 103.36 103.51 102.30 102.41 55,845 -0.92(-0.89%)
Mar 04, 2019 104.33 104.73 101.28 103.33 79,945 -1.26(-1.20%)
Mar 01, 2019 104.68 104.83 103.57 104.59 73,929 +0.96(+0.93%)
Feb 28, 2019 101.44 103.93 100.68 103.64 62,583 +2.05(+2.02%)
Feb 27, 2019 102.15 102.24 100.61 101.59 57,665 -0.66(-0.64%)
Feb 26, 2019 104.51 105.15 102.14 102.24 51,226 -1.97(-1.89%)
Feb 25, 2019 105.53 106.61 103.98 104.22 62,946 -1.23(-1.17%)
Feb 22, 2019 105.01 105.82 104.04 105.45 80,524 +0.43(+0.41%)
Feb 21, 2019 105.18 106.20 104.36 105.02 70,258 -0.16(-0.15%)
Feb 20, 2019 104.79 105.56 103.05 105.18 75,000 +0.32(+0.31%)
Feb 19, 2019 104.67 105.36 102.74 104.86 111,223 -0.51(-0.48%)
Feb 15, 2019 102.29 108.11 102.29 105.36 242,424 +4.00(+3.94%)
Feb 14, 2019 99.71 101.70 99.40 101.37 65,965 +1.20(+1.20%)
Feb 13, 2019 100.46 100.86 99.49 100.17 67,712 -0.11(-0.11%)
Feb 12, 2019 100.93 100.95 98.51 100.28 59,676 +0.20(+0.20%)
Feb 11, 2019 100.20 100.48 98.39 100.08 61,674 +0.01(+0.01%)
Feb 08, 2019 101.47 101.71 98.31 100.07 68,504 -1.88(-1.84%)
Feb 07, 2019 102.29 103.20 101.21 101.95 108,507 -0.56(-0.54%)
Feb 06, 2019 101.53 102.55 101.01 102.51 23,987 +0.32(+0.31%)
Feb 05, 2019 102.66 104.02 101.69 102.19 54,958 -0.33(-0.32%)
Feb 04, 2019 99.76 102.53 98.55 102.52 58,933 +2.56(+2.56%)
Feb 01, 2019 99.54 100.69 98.48 99.96 73,291 +0.41(+0.42%)
Jan 31, 2019 99.89 101.93 99.55 99.55 81,209 -0.34(-0.34%)
Jan 30, 2019 100.02 100.81 98.99 99.88 70,760 +0.54(+0.54%)
Jan 29, 2019 99.18 99.93 98.18 99.35 55,888 +0.14(+0.14%)
Jan 28, 2019 99.89 100.20 97.81 99.21 45,670 -1.36(-1.35%)
Jan 25, 2019 101.09 102.58 100.47 100.57 104,564 +0.26(+0.26%)
Jan 24, 2019 100.37 100.57 97.66 100.31 93,461 -0.53(-0.52%)
Jan 23, 2019 99.65 101.58 98.65 100.83 81,097 +1.48(+1.49%)
Jan 22, 2019 101.75 101.83 98.40 99.36 88,919 -3.04(-2.97%)
Jan 18, 2019 103.64 104.25 100.46 102.39 62,866 -0.66(-0.64%)
Jan 17, 2019 100.33 103.66 100.33 103.05 99,705 +2.30(+2.29%)
Jan 16, 2019 101.36 102.49 99.85 100.75 113,631 -0.19(-0.19%)
Jan 15, 2019 96.34 101.35 96.34 100.94 180,109 +4.83(+5.03%)
Jan 14, 2019 98.95 99.39 95.72 96.11 135,195 -4.23(-4.22%)
Jan 11, 2019 100.93 101.54 99.93 100.33 72,121 -0.57(-0.57%)
Jan 10, 2019 101.36 102.53 99.97 100.91 58,928 -0.27(-0.27%)
Jan 09, 2019 100.39 103.06 100.14 101.18 176,268 +0.89(+0.89%)
Jan 08, 2019 99.51 100.61 98.28 100.29 88,904 +1.44(+1.45%)
Jan 07, 2019 97.14 99.61 97.14 98.85 95,322 +1.59(+1.63%)
Jan 04, 2019 93.67 97.30 93.51 97.26 79,035 +3.79(+4.05%)
Jan 03, 2019 95.52 97.02 93.08 93.47 85,669 -2.67(-2.78%)
Jan 02, 2019 95.04 97.14 93.80 96.14 148,264 -0.08(-0.08%)
Dec 31, 2018 96.08 97.43 94.53 96.22 121,265 +0.15(+0.16%)
Dec 28, 2018 96.07 97.16 94.30 96.07 67,547 +1.33(+1.41%)
Dec 27, 2018 94.86 96.43 93.18 94.73 167,995 -1.37(-1.43%)
Dec 26, 2018 93.79 96.26 93.79 96.11 68,575 +2.23(+2.37%)
Dec 24, 2018 93.60 94.55 92.78 93.88 85,524 -0.20(-0.21%)
Dec 21, 2018 93.99 95.98 92.84 94.07 297,525 -0.18(-0.19%)
Dec 20, 2018 96.43 97.26 93.15 94.25 191,913 -2.25(-2.33%)
Dec 19, 2018 101.20 101.20 96.36 96.50 95,842 -5.12(-5.04%)
Dec 18, 2018 101.08 102.46 100.44 101.62 133,707 +0.90(+0.90%)
Dec 17, 2018 101.73 101.73 98.77 100.72 166,463 -2.00(-1.95%)
Dec 14, 2018 105.49 105.58 101.67 102.72 174,132 -3.49(-3.28%)
Dec 13, 2018 108.98 108.98 105.94 106.21 94,205 -1.55(-1.44%)
Dec 12, 2018 106.36 110.43 105.46 107.76 78,967 +2.42(+2.29%)
Dec 11, 2018 105.39 106.32 103.76 105.35 110,284 +0.85(+0.81%)
Dec 10, 2018 104.86 106.18 102.20 104.50 51,727 -0.44(-0.42%)
Dec 07, 2018 104.01 106.71 104.01 104.94 82,545 +0.93(+0.90%)
Dec 06, 2018 101.40 104.54 99.74 104.01 129,015 +1.36(+1.33%)
Dec 04, 2018 110.83 110.83 101.77 102.65 151,900 -8.30(-7.48%)
Dec 03, 2018 111.80 113.53 108.93 110.95 111,462 -0.91(-0.82%)
Nov 30, 2018 113.78 114.91 110.78 111.86 125,307 -1.85(-1.63%)
Nov 29, 2018 112.29 114.72 111.87 113.71 42,552 +1.14(+1.01%)
Nov 28, 2018 108.80 113.47 108.80 112.58 53,803 +3.98(+3.66%)
Nov 27, 2018 108.31 109.62 108.31 108.60 55,313 -0.08(-0.07%)
Nov 26, 2018 108.86 110.01 107.29 108.67 41,195 +0.56(+0.52%)
Nov 23, 2018 105.76 108.82 104.90 108.11 21,806 +1.97(+1.86%)
Nov 21, 2018 106.14 106.14 106.14 0 -1.53(-1.42%)
Nov 20, 2018 107.22 108.19 106.06 107.67 72,412 -0.40(-0.37%)
Nov 19, 2018 110.85 111.25 106.58 108.07 94,060 -2.91(-2.63%)
Nov 16, 2018 109.44 112.03 108.87 110.99 94,140 +0.74(+0.67%)
Nov 15, 2018 107.78 110.24 107.09 110.24 34,452 +2.08(+1.92%)
Nov 14, 2018 108.24 110.20 107.39 108.17 65,175 -0.11(-0.10%)
Nov 13, 2018 109.37 109.83 106.77 108.28 78,150 -1.19(-1.08%)
Nov 12, 2018 109.28 110.81 107.89 109.46 55,927 +0.63(+0.58%)
Nov 09, 2018 109.15 109.41 107.02 108.83 68,185 -0.55(-0.51%)
Nov 08, 2018 109.32 109.75 108.21 109.39 48,363 +0.12(+0.11%)
Nov 07, 2018 107.77 110.52 107.30 109.27 74,603 +1.88(+1.75%)
Nov 06, 2018 107.56 108.33 106.05 107.39 90,380 +0.18(+0.17%)
Nov 05, 2018 106.68 108.58 104.99 107.21 126,126 +1.19(+1.12%)
Nov 02, 2018 108.37 109.94 103.89 106.02 121,292 -2.40(-2.22%)
Nov 01, 2018 103.58 109.79 102.44 108.42 221,506 +7.54(+7.48%)
Oct 31, 2018 102.00 102.46 100.50 100.88 98,519 -0.47(-0.46%)
Oct 30, 2018 100.04 102.84 100.04 101.35 92,172 +1.12(+1.11%)
Oct 29, 2018 100.52 103.24 99.04 100.23 167,884 +0.78(+0.78%)
Oct 26, 2018 99.29 101.14 96.98 99.45 98,270 -0.86(-0.86%)
Oct 25, 2018 98.77 101.04 98.72 100.32 82,249 +1.70(+1.72%)
Oct 24, 2018 100.13 101.70 98.53 98.62 145,098 -1.75(-1.75%)
Oct 23, 2018 100.11 102.56 98.51 100.37 170,499 -0.64(-0.63%)
Oct 22, 2018 100.77 102.45 99.60 101.01 81,649 +0.23(+0.22%)
Oct 19, 2018 102.37 103.64 100.56 100.78 61,392 -1.90(-1.85%)
Oct 18, 2018 103.74 104.77 100.47 102.69 92,389 -1.42(-1.36%)
Oct 17, 2018 103.76 104.95 100.80 104.11 75,112 +0.36(+0.34%)
Oct 16, 2018 101.91 104.58 101.47 103.75 86,113 +2.23(+2.20%)
Oct 15, 2018 99.17 104.68 99.17 101.52 78,972 +2.19(+2.20%)
Oct 12, 2018 103.73 104.16 96.82 99.33 131,630 -3.51(-3.41%)
Oct 11, 2018 104.51 107.17 102.78 102.84 52,057 -2.36(-2.24%)
Oct 10, 2018 106.58 108.20 104.96 105.19 67,477 -1.33(-1.25%)
Oct 09, 2018 106.28 108.62 106.28 106.53 62,377 +0.27(+0.26%)
Oct 08, 2018 104.74 106.92 104.10 106.25 45,755 +1.53(+1.46%)
Oct 05, 2018 106.73 107.89 103.67 104.72 98,057 -1.75(-1.64%)
Oct 04, 2018 107.03 107.45 105.70 106.47 49,459 -0.79(-0.73%)
Oct 03, 2018 107.38 107.84 104.72 107.26 77,136 +0.21(+0.19%)
Oct 02, 2018 106.36 108.36 103.40 107.05 87,716 +0.84(+0.79%)
Oct 01, 2018 111.86 113.18 105.80 106.21 147,747 -5.07(-4.55%)
Sep 28, 2018 110.71 112.31 109.87 111.27 154,759 +0.75(+0.68%)
Sep 27, 2018 109.73 110.76 108.41 110.52 55,372 +0.80(+0.73%)
Sep 26, 2018 110.29 111.18 108.55 109.73 88,509 -0.66(-0.60%)
Sep 25, 2018 110.85 112.73 110.29 110.38 60,147 -0.42(-0.38%)
Sep 24, 2018 109.30 110.92 107.19 110.81 96,869 +1.13(+1.03%)
Sep 21, 2018 109.54 110.81 106.63 109.68 221,800 -0.09(-0.09%)
Sep 20, 2018 111.32 111.32 108.52 109.77 51,621 -1.17(-1.06%)
Sep 19, 2018 113.85 113.85 109.82 110.95 106,029 -3.28(-2.87%)
Sep 18, 2018 115.45 116.11 112.13 114.23 87,054 -1.27(-1.10%)
Sep 17, 2018 120.28 120.28 114.70 115.50 83,766 -5.07(-4.20%)
Sep 14, 2018 118.69 121.12 117.70 120.56 66,188 +2.06(+1.74%)
Sep 13, 2018 119.06 119.62 117.23 118.50 49,832 +0.19(+0.16%)
Sep 12, 2018 117.14 118.50 115.97 118.31 49,745 +1.08(+0.92%)
Sep 11, 2018 116.20 117.80 114.65 117.23 55,628 +0.89(+0.77%)
Sep 10, 2018 118.97 118.97 115.87 116.34 48,508 -2.16(-1.82%)
Sep 07, 2018 118.31 121.36 117.61 118.50 43,272 +0.14(+0.12%)
Sep 06, 2018 118.73 121.64 118.08 118.36 54,744 -0.09(-0.08%)
Sep 05, 2018 116.72 119.30 114.84 118.45 87,722 +1.59(+1.36%)
Sep 04, 2018 117.94 118.87 116.34 116.86 59,404 -0.66(-0.56%)
Aug 31, 2018 117.51 117.51 117.51 0 +2.63(+2.29%)
Aug 30, 2018 113.34 115.38 112.59 114.89 42,747 +1.45(+1.28%)
Aug 29, 2018 112.35 114.28 112.35 113.43 32,534 +1.22(+1.09%)
Aug 28, 2018 111.18 112.68 110.85 112.21 35,385 +1.08(+0.97%)
Aug 27, 2018 111.18 112.39 110.95 111.13 32,974 -0.09(-0.08%)
Aug 24, 2018 109.82 113.29 109.56 111.23 44,765 +1.59(+1.45%)
Aug 23, 2018 107.52 110.76 107.52 109.63 81,087 +1.92(+1.79%)
Aug 22, 2018 107.76 109.30 107.24 107.71 59,465 -0.09(-0.09%)
Aug 21, 2018 108.08 109.16 107.43 107.80 90,534 +0.61(+0.57%)
Aug 20, 2018 107.80 109.08 106.16 107.19 72,824 +0.00(+0.00%)
Aug 17, 2018 106.44 109.77 106.42 107.19 179,913 +0.70(+0.66%)
Aug 16, 2018 107.05 107.94 106.21 106.49 68,053 +0.00(+0.00%)
Aug 15, 2018 109.26 110.81 106.35 106.49 45,186 -3.05(-2.78%)
Aug 14, 2018 107.19 109.77 107.05 109.54 57,811 +2.49(+2.32%)
Aug 13, 2018 105.27 107.66 105.08 107.05 65,355 +2.19(+2.08%)
Aug 10, 2018 104.35 105.66 102.99 104.87 69,528 +0.52(+0.49%)
Aug 09, 2018 105.10 106.55 103.93 104.35 51,308 -0.42(-0.40%)
Aug 08, 2018 105.99 106.55 104.30 104.77 42,986 -0.75(-0.71%)
Aug 07, 2018 107.91 109.13 104.68 105.52 62,602 -2.06(-1.91%)
Aug 06, 2018 108.00 111.19 107.25 107.58 76,464 +0.14(+0.13%)
Aug 03, 2018 109.22 110.34 106.08 107.44 66,751 -1.31(-1.21%)
Aug 02, 2018 100.18 109.22 99.67 108.75 115,158 +10.11(+10.25%)
Aug 01, 2018 98.22 99.29 97.42 98.64 47,747 +0.56(+0.57%)
Jul 31, 2018 97.14 98.92 96.72 98.08 58,243 +1.36(+1.40%)
Jul 30, 2018 99.11 99.11 96.58 96.72 39,197 -2.53(-2.55%)
Jul 27, 2018 100.33 100.33 97.75 99.25 36,099 -0.75(-0.75%)
Jul 26, 2018 99.44 100.89 98.97 100.00 54,254 +0.84(+0.85%)
Jul 25, 2018 97.80 99.53 97.19 99.15 31,263 +1.50(+1.53%)
Jul 24, 2018 98.59 98.80 96.30 97.66 50,408 -1.40(-1.42%)
Jul 23, 2018 97.75 99.25 97.66 99.06 30,618 +1.12(+1.15%)
Jul 20, 2018 97.23 98.12 96.95 97.94 34,163 +0.56(+0.58%)
Jul 19, 2018 95.55 97.56 94.72 97.38 45,524 +1.92(+2.01%)
Jul 18, 2018 94.66 95.64 93.68 95.46 32,793 +0.37(+0.39%)
Jul 17, 2018 93.58 95.36 93.58 95.08 33,029 +1.17(+1.25%)
Jul 16, 2018 92.51 94.10 92.46 93.91 44,800 +1.36(+1.47%)
Jul 13, 2018 92.04 92.88 92.04 92.55 21,428 +0.28(+0.30%)
Jul 12, 2018 91.80 91.80 91.10 92.27 35,507 +0.37(+0.41%)
Jul 11, 2018 92.27 93.07 91.71 91.90 85,344 -0.33(-0.36%)
Jul 10, 2018 94.66 94.89 92.13 92.23 60,808 -1.97(-2.09%)
Jul 09, 2018 94.00 94.71 93.79 94.19 50,766 +0.37(+0.40%)
Jul 06, 2018 92.74 93.96 92.60 93.82 28,467 +0.56(+0.60%)
Jul 05, 2018 92.74 93.40 91.20 93.26 40,856 +0.94(+1.01%)
Jul 03, 2018 92.32 92.32 92.32 0 +0.98(+1.08%)
Jul 02, 2018 89.89 91.34 89.42 91.34 43,457 +1.45(+1.61%)
Jun 29, 2018 91.10 91.29 89.74 89.89 59,197 -1.31(-1.44%)
Jun 28, 2018 90.82 92.09 90.14 91.20 39,328 +0.09(+0.10%)
Jun 27, 2018 92.83 92.93 91.01 91.10 39,716 -1.83(-1.96%)
Jun 26, 2018 91.76 93.16 91.38 92.93 42,661 +1.40(+1.53%)
Jun 25, 2018 92.69 92.69 89.93 91.52 72,004 -1.03(-1.11%)
Jun 22, 2018 94.47 94.66 91.80 92.55 125,426 -1.78(-1.89%)
Jun 21, 2018 94.66 95.27 92.79 94.33 52,008 +0.09(+0.10%)
Jun 20, 2018 91.94 94.43 91.24 94.24 45,687 +2.57(+2.81%)
Jun 19, 2018 91.43 92.78 91.10 91.66 45,807 -0.47(-0.51%)
Jun 18, 2018 90.40 92.74 89.93 92.13 36,012 +1.40(+1.55%)
Jun 15, 2018 91.94 90.73 90.73 111,542 +0.00(+0.00%)
Jun 14, 2018 89.84 91.66 89.72 90.73 72,511 +1.03(+1.15%)
Jun 13, 2018 89.42 90.82 89.42 89.70 63,815 +0.42(+0.47%)
Jun 12, 2018 89.04 90.68 88.74 89.28 49,837 +0.47(+0.53%)
Jun 11, 2018 88.71 89.42 88.29 88.81 77,781 +0.47(+0.53%)
Jun 08, 2018 88.76 89.93 88.29 88.34 60,833 -0.14(-0.16%)
Jun 07, 2018 90.96 90.96 88.39 88.48 57,081 -2.48(-2.73%)
Jun 06, 2018 91.62 90.96 29,764 +0.42(+0.47%)
Jun 05, 2018 89.23 90.68 89.00 90.54 37,734 +1.08(+1.20%)
Jun 04, 2018 88.43 89.84 87.97 89.46 55,232 +1.31(+1.49%)
Jun 01, 2018 87.78 88.90 87.10 88.15 45,501 +0.75(+0.86%)
May 31, 2018 90.31 90.35 87.40 87.40 51,763 -2.90(-3.21%)
May 30, 2018 89.60 90.96 89.60 90.31 76,230 +1.22(+1.37%)
May 29, 2018 88.15 89.09 87.09 89.09 35,906 +0.94(+1.06%)
May 25, 2018 88.15 88.15 88.15 0 -0.23(-0.26%)
May 24, 2018 87.64 88.90 87.64 88.39 44,731 +0.61(+0.69%)
May 23, 2018 87.08 88.43 87.08 87.78 25,477 +0.19(+0.21%)
May 22, 2018 87.83 88.34 87.40 87.59 24,341 -0.28(-0.32%)
May 21, 2018 87.10 88.81 87.10 87.87 32,375 +0.56(+0.64%)
May 18, 2018 87.26 87.87 86.80 87.31 37,680 +0.56(+0.65%)
May 17, 2018 86.14 87.83 86.14 86.75 58,914 +0.61(+0.71%)
May 16, 2018 84.64 86.19 84.64 86.14 52,114 +1.69(+2.00%)
May 15, 2018 84.36 84.83 84.27 84.45 29,853 -0.28(-0.33%)
May 14, 2018 86.00 86.33 84.27 84.74 39,325 -1.17(-1.36%)
May 11, 2018 86.37 86.80 85.44 85.91 39,531 -0.23(-0.27%)
May 10, 2018 86.14 86.56 85.72 86.14 36,756 +0.22(+0.25%)
May 09, 2018 85.32 86.02 83.01 85.92 58,124 +0.51(+0.60%)
May 08, 2018 85.13 86.34 84.41 85.41 49,148 -0.05(-0.05%)
May 07, 2018 84.62 86.58 83.79 85.46 54,058 +0.84(+0.99%)
May 04, 2018 82.10 85.18 79.81 84.62 72,851 +0.56(+0.67%)
May 03, 2018 85.18 85.18 82.33 84.06 132,572 -1.77(-2.07%)
May 02, 2018 86.06 87.09 85.04 85.83 82,391 -0.51(-0.59%)
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.