Skip to main content

Teladoc Health Inc (NY: TDOC )

15.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 82.60 86.65 82.60 86.35 1,920,800 +3.85(+4.67%)
Sep 27, 2018 78.60 83.75 78.60 82.50 1,692,702 +3.95(+5.03%)
Sep 26, 2018 81.15 81.40 78.40 78.55 1,368,091 -2.20(-2.72%)
Sep 25, 2018 78.70 82.40 78.10 80.75 2,661,867 +2.25(+2.87%)
Sep 24, 2018 78.10 81.05 77.60 78.50 1,446,552 +0.40(+0.51%)
Sep 21, 2018 75.80 78.45 75.60 78.10 1,437,600 +2.70(+3.58%)
Sep 20, 2018 75.70 76.10 73.70 75.40 1,108,161 -0.05(-0.07%)
Sep 19, 2018 76.75 77.80 74.40 75.45 909,143 -1.50(-1.95%)
Sep 18, 2018 74.60 78.25 74.60 76.95 1,000,500 +2.35(+3.15%)
Sep 17, 2018 77.00 77.25 73.85 74.60 1,089,921 -2.70(-3.49%)
Sep 14, 2018 77.75 78.35 76.85 77.30 947,100 -0.45(-0.58%)
Sep 13, 2018 77.15 78.50 77.10 77.75 761,984 +0.80(+1.04%)
Sep 12, 2018 78.20 78.85 74.65 76.95 1,095,533 -1.20(-1.54%)
Sep 11, 2018 77.15 78.65 76.75 78.15 1,647,902 +1.00(+1.30%)
Sep 10, 2018 77.75 78.40 76.30 77.15 953,743 +0.10(+0.13%)
Sep 07, 2018 76.00 79.15 75.45 77.05 876,000 +0.60(+0.78%)
Sep 06, 2018 77.35 78.12 74.50 76.45 1,009,257 -0.85(-1.10%)
Sep 05, 2018 79.25 79.64 74.75 77.30 1,224,917 -1.85(-2.34%)
Sep 04, 2018 77.55 79.30 77.20 79.15 1,004,009 +1.60(+2.06%)
Aug 31, 2018 77.55 77.55 77.55 0 +1.60(+2.11%)
Aug 30, 2018 73.85 76.50 73.65 75.95 1,085,403 +1.90(+2.57%)
Aug 29, 2018 75.00 75.40 73.15 74.05 1,186,884 -0.45(-0.60%)
Aug 28, 2018 73.80 74.60 71.80 74.50 1,280,745 +0.45(+0.61%)
Aug 27, 2018 77.15 77.20 73.55 74.05 1,633,867 -1.70(-2.24%)
Aug 24, 2018 76.25 76.55 75.33 75.75 1,286,200 -0.05(-0.07%)
Aug 23, 2018 75.85 77.25 75.30 75.80 1,026,265 +0.10(+0.13%)
Aug 22, 2018 74.60 76.20 73.50 75.70 1,133,280 +0.85(+1.14%)
Aug 21, 2018 75.60 75.90 74.60 74.85 1,254,047 -0.45(-0.60%)
Aug 20, 2018 74.05 76.75 73.35 75.30 1,429,167 +1.35(+1.83%)
Aug 17, 2018 72.70 73.95 71.85 73.95 1,123,800 +1.35(+1.86%)
Aug 16, 2018 72.50 72.95 70.37 72.60 1,118,149 +1.85(+2.61%)
Aug 15, 2018 70.85 71.40 69.40 70.75 865,127 -0.95(-1.32%)
Aug 14, 2018 69.45 71.90 69.00 71.70 962,119 +2.20(+3.17%)
Aug 13, 2018 72.00 73.25 69.09 69.50 1,734,682 -2.35(-3.27%)
Aug 10, 2018 68.65 71.90 68.55 71.85 3,588,200 +2.85(+4.13%)
Aug 09, 2018 69.90 70.90 68.75 69.00 1,374,439 -0.35(-0.50%)
Aug 08, 2018 67.25 69.92 66.75 69.35 2,311,967 +2.65(+3.97%)
Aug 07, 2018 66.00 67.65 65.95 66.70 1,254,449 +0.70(+1.06%)
Aug 06, 2018 62.50 66.60 62.38 66.00 1,636,046 +3.50(+5.60%)
Aug 03, 2018 65.60 66.25 62.25 62.50 1,095,500 -2.75(-4.21%)
Aug 02, 2018 62.70 66.45 61.35 65.25 2,728,746 +3.40(+5.50%)
Aug 01, 2018 59.85 62.70 59.80 61.85 2,133,225 +2.00(+3.34%)
Jul 31, 2018 61.05 63.70 59.60 59.85 2,051,380 -1.20(-1.97%)
Jul 30, 2018 63.75 64.50 59.55 61.05 2,741,574 -2.80(-4.39%)
Jul 27, 2018 66.10 66.50 63.50 63.85 1,275,800 -2.05(-3.11%)
Jul 26, 2018 66.55 67.00 65.25 65.90 1,042,875 -1.00(-1.49%)
Jul 25, 2018 64.90 67.45 64.45 66.90 3,352,112 +3.20(+5.02%)
Jul 24, 2018 67.40 68.22 62.85 63.70 3,659,356 -5.85(-8.41%)
Jul 23, 2018 68.55 70.17 67.75 69.55 823,892 +1.00(+1.46%)
Jul 20, 2018 70.40 68.35 68.55 1,134,322 -1.85(-2.63%)
Jul 19, 2018 69.55 71.30 69.33 70.40 1,511,760 +1.25(+1.81%)
Jul 18, 2018 68.75 69.50 67.40 69.15 833,945 +0.85(+1.24%)
Jul 17, 2018 67.25 69.60 67.10 68.30 1,892,591 +1.25(+1.86%)
Jul 16, 2018 66.05 67.15 65.42 67.05 983,564 +0.95(+1.44%)
Jul 13, 2018 66.15 67.85 65.87 66.10 1,087,728 +0.65(+0.99%)
Jul 12, 2018 63.60 65.75 63.35 65.45 1,372,144 +2.75(+4.39%)
Jul 11, 2018 62.05 63.25 61.80 62.70 796,928 +0.50(+0.80%)
Jul 10, 2018 65.20 65.65 61.45 62.20 1,481,371 -2.95(-4.53%)
Jul 09, 2018 64.55 65.30 62.91 65.15 1,524,396 +1.80(+2.84%)
Jul 06, 2018 62.70 63.55 61.60 63.35 709,432 +0.55(+0.88%)
Jul 05, 2018 60.40 62.98 60.05 62.80 1,093,202 +2.95(+4.93%)
Jul 03, 2018 59.85 59.85 59.85 0 +0.45(+0.76%)
Jul 02, 2018 57.50 59.75 57.40 59.40 969,319 +1.35(+2.33%)
Jun 29, 2018 59.25 57.80 58.05 747,294 +0.35(+0.61%)
Jun 28, 2018 55.25 58.05 54.90 57.70 1,498,050 +2.00(+3.59%)
Jun 27, 2018 59.50 60.10 55.45 55.70 1,745,888 -3.95(-6.62%)
Jun 26, 2018 59.75 60.60 59.30 59.65 1,231,136 +0.10(+0.17%)
Jun 25, 2018 61.05 61.65 58.70 59.55 1,254,347 -2.05(-3.33%)
Jun 22, 2018 61.75 61.95 59.75 61.60 1,327,084 +0.15(+0.24%)
Jun 21, 2018 62.50 62.57 60.50 61.45 1,465,973 -0.90(-1.44%)
Jun 20, 2018 61.05 63.65 61.05 62.35 1,255,494 +1.90(+3.14%)
Jun 19, 2018 61.50 62.50 58.95 60.45 1,558,087 -1.70(-2.74%)
Jun 18, 2018 60.85 63.05 60.50 62.15 1,760,690 +1.30(+2.14%)
Jun 15, 2018 61.55 60.60 60.85 1,409,823 +0.25(+0.41%)
Jun 14, 2018 59.20 60.80 58.75 60.60 1,143,686 +1.55(+2.62%)
Jun 13, 2018 58.20 59.75 56.95 59.05 2,284,415 +2.35(+4.14%)
Jun 12, 2018 54.85 58.15 54.60 56.70 1,588,536 +2.00(+3.66%)
Jun 11, 2018 53.70 54.77 53.27 54.70 1,103,769 +1.10(+2.05%)
Jun 08, 2018 53.30 54.90 52.35 53.60 1,098,283 +0.60(+1.13%)
Jun 07, 2018 54.70 54.80 51.33 53.00 1,190,186 -1.30(-2.39%)
Jun 06, 2018 54.30 2,168,530 +0.50(+0.93%)
Jun 05, 2018 52.95 54.25 52.70 53.80 2,092,823 +1.90(+3.66%)
Jun 04, 2018 51.25 52.60 50.75 51.90 1,241,485 +1.10(+2.17%)
Jun 01, 2018 51.15 51.50 50.20 50.80 574,418 -0.10(-0.20%)
May 31, 2018 51.40 51.50 50.50 50.90 664,204 -0.30(-0.59%)
May 30, 2018 51.00 51.90 50.88 51.20 757,530 +0.40(+0.79%)
May 29, 2018 50.25 50.90 49.85 50.80 979,005 +0.10(+0.20%)
May 25, 2018 50.70 50.70 50.70 0 +0.10(+0.20%)
May 24, 2018 50.00 50.62 49.40 50.60 673,320 +0.75(+1.50%)
May 23, 2018 49.40 50.30 49.25 49.85 756,533 +0.25(+0.50%)
May 22, 2018 49.95 50.45 49.50 49.60 618,554 -0.30(-0.60%)
May 21, 2018 49.85 50.60 49.55 49.90 595,978 +0.55(+1.11%)
May 18, 2018 48.95 49.45 48.45 49.35 755,793 +0.65(+1.33%)
May 17, 2018 49.50 49.60 48.05 48.70 767,772 -0.75(-1.52%)
May 16, 2018 49.20 49.85 49.05 49.45 743,810 +0.40(+0.82%)
May 15, 2018 48.00 49.63 48.00 49.05 1,138,641 +0.55(+1.13%)
May 14, 2018 48.25 49.45 48.10 48.50 688,014 +0.65(+1.36%)
May 11, 2018 46.85 48.05 46.17 47.85 902,484 +0.85(+1.81%)
May 10, 2018 46.70 47.15 45.40 47.00 1,145,845 +0.35(+0.75%)
May 09, 2018 45.15 47.10 45.10 46.65 1,317,964 +1.35(+2.98%)
May 08, 2018 44.30 45.70 43.85 45.30 1,893,916 +0.95(+2.14%)
May 07, 2018 42.35 44.45 42.05 44.35 1,402,613 +2.15(+5.09%)
May 04, 2018 41.25 42.40 40.00 42.20 2,228,012 +0.50(+1.20%)
May 03, 2018 44.50 44.80 41.50 41.70 2,385,437 -3.75(-8.25%)
May 02, 2018 43.10 46.80 42.50 45.45 2,860,161 +2.75(+6.44%)
May 01, 2018 43.00 43.20 42.30 42.70 1,162,246 -0.30(-0.70%)
Apr 30, 2018 43.10 43.40 42.80 43.00 706,749 +0.00(+0.00%)
Apr 27, 2018 42.40 43.15 42.15 43.00 542,217 +0.90(+2.14%)
Apr 26, 2018 41.00 42.50 40.65 42.10 544,475 +1.45(+3.57%)
Apr 25, 2018 41.25 41.70 40.35 40.65 612,660 -0.50(-1.22%)
Apr 24, 2018 42.80 42.85 40.95 41.15 1,071,815 -1.40(-3.29%)
Apr 23, 2018 42.80 43.00 42.05 42.55 356,682 -0.20(-0.47%)
Apr 20, 2018 42.75 43.30 42.25 42.75 440,885 -0.30(-0.70%)
Apr 19, 2018 42.50 43.35 42.25 43.05 503,941 +0.40(+0.94%)
Apr 18, 2018 42.65 43.35 42.55 42.65 597,435 +0.15(+0.35%)
Apr 17, 2018 41.90 42.65 41.49 42.50 546,124 +0.85(+2.04%)
Apr 16, 2018 41.50 41.83 40.75 41.65 379,228 +0.50(+1.22%)
Apr 13, 2018 41.95 42.00 40.20 41.15 491,775 -0.30(-0.72%)
Apr 12, 2018 40.30 41.92 40.23 41.45 592,898 +1.35(+3.37%)
Apr 11, 2018 39.40 41.05 39.40 40.10 498,511 +0.40(+1.01%)
Apr 10, 2018 39.45 40.00 38.20 39.70 927,826 +1.00(+2.58%)
Apr 09, 2018 39.60 39.70 38.50 38.70 743,888 -0.45(-1.15%)
Apr 06, 2018 41.25 41.73 38.65 39.15 748,350 -2.25(-5.43%)
Apr 05, 2018 40.80 42.02 40.48 41.40 780,229 +0.65(+1.60%)
Apr 04, 2018 39.25 40.90 39.25 40.75 709,698 +0.75(+1.88%)
Apr 03, 2018 38.70 40.15 38.70 40.00 616,456 +1.50(+3.90%)
Apr 02, 2018 40.30 40.50 38.15 38.50 963,337 -1.80(-4.47%)
Mar 29, 2018 40.30 40.30 40.30 0 +1.15(+2.94%)
Mar 28, 2018 41.50 41.90 38.95 39.15 1,109,090 -2.00(-4.86%)
Mar 27, 2018 43.65 43.85 40.75 41.15 895,430 -2.45(-5.62%)
Mar 26, 2018 43.00 43.75 42.30 43.60 759,161 +1.30(+3.07%)
Mar 23, 2018 42.90 42.90 41.80 42.30 727,022 -0.40(-0.94%)
Mar 22, 2018 42.85 44.40 42.55 42.70 932,710 -0.40(-0.93%)
Mar 21, 2018 41.90 43.55 41.75 43.10 1,004,953 +1.30(+3.11%)
Mar 20, 2018 41.75 42.55 41.65 41.80 490,332 +0.25(+0.60%)
Mar 19, 2018 41.10 41.90 40.90 41.55 910,216 +0.30(+0.73%)
Mar 16, 2018 42.30 42.75 41.25 41.25 1,376,672 -1.25(-2.94%)
Mar 15, 2018 41.90 42.77 40.75 42.50 831,077 -0.45(-1.05%)
Mar 14, 2018 43.20 43.40 42.80 42.95 1,030,367 +0.15(+0.35%)
Mar 13, 2018 43.40 43.85 42.25 42.80 768,734 -0.45(-1.04%)
Mar 12, 2018 43.45 43.65 42.90 43.25 743,195 +0.10(+0.23%)
Mar 09, 2018 43.40 43.65 42.70 43.15 1,111,739 +0.10(+0.23%)
Mar 08, 2018 44.20 44.65 42.65 43.05 1,142,386 -1.00(-2.27%)
Mar 07, 2018 44.35 42.35 44.05 1,134,210 +0.60(+1.38%)
Mar 06, 2018 41.80 43.67 41.25 43.45 1,195,854 +1.50(+3.58%)
Mar 05, 2018 41.75 41.95 39.58 41.95 1,678,689 +0.00(+0.00%)
Mar 02, 2018 38.25 42.12 38.05 41.95 1,725,196 +3.40(+8.82%)
Mar 01, 2018 40.35 40.45 37.85 38.55 1,119,619 -1.55(-3.87%)
Feb 28, 2018 36.60 41.00 36.60 40.10 2,205,922 +2.80(+7.51%)
Feb 27, 2018 38.35 38.75 37.15 37.30 1,125,505 -1.25(-3.24%)
Feb 26, 2018 38.20 38.65 36.60 38.55 936,517 +0.60(+1.58%)
Feb 23, 2018 39.10 39.50 37.35 37.95 881,762 -0.85(-2.19%)
Feb 22, 2018 38.80 1,270,204 +0.15(+0.39%)
Feb 21, 2018 37.75 39.95 37.75 38.65 1,138,391 +0.90(+2.38%)
Feb 20, 2018 36.90 39.40 36.40 37.75 1,250,155 +0.60(+1.62%)
Feb 16, 2018 37.15 37.15 37.15 0 +0.25(+0.68%)
Feb 15, 2018 36.10 37.10 35.75 36.90 996,669 +1.15(+3.22%)
Feb 14, 2018 33.90 36.05 33.75 35.75 931,420 +1.60(+4.69%)
Feb 13, 2018 33.60 34.25 33.45 34.15 549,027 +0.35(+1.04%)
Feb 12, 2018 33.15 34.50 33.00 33.80 743,397 +0.85(+2.58%)
Feb 09, 2018 33.40 33.73 31.80 32.95 1,092,266 -0.10(-0.30%)
Feb 08, 2018 34.15 34.51 33.00 33.05 989,455 -1.05(-3.08%)
Feb 07, 2018 34.50 34.80 33.45 34.10 969,747 -0.60(-1.73%)
Feb 06, 2018 33.05 34.75 32.50 34.70 1,122,032 +0.38(+1.09%)
Feb 05, 2018 35.00 35.45 33.55 34.33 813,111 -0.97(-2.76%)
Feb 02, 2018 36.60 37.20 35.25 35.30 1,346,196 -1.75(-4.72%)
Feb 01, 2018 37.25 37.50 36.25 37.05 959,659 -0.35(-0.94%)
Jan 31, 2018 36.60 38.15 36.35 37.40 1,678,368 +1.10(+3.03%)
Jan 30, 2018 35.90 36.92 35.80 36.30 1,094,015 +0.20(+0.55%)
Jan 29, 2018 36.40 36.40 35.60 36.10 770,150 -0.40(-1.10%)
Jan 26, 2018 36.00 36.95 35.45 36.50 1,387,926 +1.20(+3.40%)
Jan 25, 2018 35.10 35.50 34.80 35.30 855,100 +0.40(+1.15%)
Jan 24, 2018 34.70 35.05 34.05 34.90 898,452 +0.35(+1.01%)
Jan 23, 2018 32.75 34.95 32.70 34.55 1,476,212 +1.80(+5.50%)
Jan 22, 2018 32.80 32.95 31.45 32.75 1,677,721 +0.10(+0.31%)
Jan 19, 2018 31.30 32.95 30.88 32.65 1,601,562 +1.35(+4.31%)
Jan 18, 2018 32.15 32.35 31.10 31.30 1,316,745 -1.15(-3.54%)
Jan 17, 2018 33.15 33.20 31.60 32.45 1,122,153 -0.30(-0.92%)
Jan 16, 2018 32.80 33.10 32.25 32.75 1,036,301 +0.10(+0.31%)
Jan 12, 2018 32.65 32.65 32.65 0 -0.55(-1.66%)
Jan 11, 2018 33.25 33.80 33.05 33.20 1,115,154 +0.10(+0.30%)
Jan 10, 2018 34.10 32.70 33.10 1,983,592 -1.40(-4.06%)
Jan 09, 2018 36.25 36.70 34.00 34.50 1,288,756 -1.55(-4.30%)
Jan 08, 2018 35.95 36.50 33.65 36.05 2,553,818 -1.45(-3.87%)
Jan 05, 2018 37.50 38.25 36.95 37.50 970,978 +0.30(+0.81%)
Jan 04, 2018 37.35 38.40 36.70 37.20 1,137,764 +0.35(+0.95%)
Jan 03, 2018 36.25 37.38 36.00 36.85 783,717 +0.65(+1.80%)
Jan 02, 2018 35.05 36.45 35.05 36.20 783,896 +1.35(+3.87%)
Dec 29, 2017 34.85 34.85 34.85 0 -0.60(-1.69%)
Dec 28, 2017 35.60 35.70 35.15 35.45 347,490 -0.15(-0.42%)
Dec 27, 2017 36.00 36.62 35.25 35.60 396,281 -0.30(-0.84%)
Dec 26, 2017 35.00 36.50 34.75 35.90 615,690 +0.70(+1.99%)
Dec 22, 2017 35.50 35.60 35.00 35.20 497,235 +0.00(+0.00%)
Dec 21, 2017 35.60 36.00 35.00 35.20 470,300 -0.40(-1.12%)
Dec 20, 2017 35.80 36.10 35.20 35.60 438,119 +0.00(+0.00%)
Dec 19, 2017 36.55 37.00 35.50 35.60 1,062,830 -0.75(-2.06%)
Dec 18, 2017 36.40 36.60 35.40 36.35 1,074,960 +0.40(+1.11%)
Dec 15, 2017 34.20 36.20 34.05 35.95 1,522,462 +1.95(+5.74%)
Dec 14, 2017 34.80 35.15 33.95 34.00 688,171 -0.65(-1.88%)
Dec 13, 2017 33.30 35.40 33.05 34.65 797,814 +1.40(+4.21%)
Dec 12, 2017 32.50 33.70 32.45 33.25 578,455 +0.95(+2.94%)
Dec 11, 2017 33.90 34.03 32.20 32.30 631,930 -1.25(-3.73%)
Dec 08, 2017 33.55 34.35 32.85 33.55 1,198,527 +0.00(+0.00%)
Dec 07, 2017 33.67 34.20 31.80 1,475,094 +0.00(+0.00%)
Dec 06, 2017 32.70 32.80 30.85 31.50 2,065,010 -1.30(-3.96%)
Dec 05, 2017 33.75 34.35 32.62 32.80 2,395,122 -0.80(-2.38%)
Dec 04, 2017 36.30 36.45 33.35 33.60 1,234,816 -2.10(-5.88%)
Dec 01, 2017 37.00 37.00 35.20 35.70 1,236,008 -1.40(-3.77%)
Nov 30, 2017 35.10 37.90 34.85 37.10 3,455,169 +1.55(+4.36%)
Nov 29, 2017 37.23 34.85 35.55 2,512,361 -1.20(-3.27%)
Nov 28, 2017 36.85 37.10 35.65 36.75 1,139,591 +0.00(+0.00%)
Nov 27, 2017 35.45 36.90 34.88 36.75 1,434,597 +1.50(+4.26%)
Nov 24, 2017 34.85 35.85 34.75 35.25 833,891 +1.25(+3.68%)
Nov 22, 2017 33.60 34.60 33.25 34.00 1,039,749 +0.40(+1.19%)
Nov 21, 2017 30.90 33.75 30.90 33.60 2,748,798 +3.20(+10.53%)
Nov 20, 2017 28.70 30.70 28.15 30.40 1,820,405 +2.00(+7.04%)
Nov 17, 2017 28.65 29.30 28.30 28.40 920,054 -0.30(-1.05%)
Nov 16, 2017 28.45 29.25 28.00 28.70 895,390 +0.65(+2.32%)
Nov 15, 2017 28.00 28.40 27.30 28.05 1,254,331 -0.25(-0.88%)
Nov 14, 2017 29.30 29.55 28.20 28.30 1,134,288 -1.10(-3.74%)
Nov 13, 2017 28.80 29.55 28.42 29.40 662,354 +0.40(+1.38%)
Nov 10, 2017 29.45 29.60 28.30 29.00 699,847 -0.65(-2.19%)
Nov 09, 2017 29.90 30.10 29.05 29.65 812,514 +0.05(+0.17%)
Nov 08, 2017 31.05 31.39 29.25 29.60 1,231,537 -1.75(-5.58%)
Nov 07, 2017 31.25 31.65 30.80 31.35 798,129 +0.10(+0.32%)
Nov 06, 2017 32.30 32.80 31.10 31.25 634,859 -1.25(-3.85%)
Nov 03, 2017 32.15 32.85 31.65 32.50 708,993 +0.45(+1.40%)
Nov 02, 2017 30.10 34.35 30.00 32.05 2,496,060 +1.25(+4.06%)
Nov 01, 2017 33.35 33.90 30.40 30.80 1,808,977 -2.25(-6.81%)
Oct 31, 2017 32.10 33.25 31.90 33.05 817,997 +1.05(+3.28%)
Oct 30, 2017 33.00 33.00 31.40 32.00 503,443 -1.00(-3.03%)
Oct 27, 2017 31.90 33.25 31.80 33.00 801,974 +1.25(+3.94%)
Oct 26, 2017 31.80 32.28 31.65 31.75 536,485 -0.25(-0.78%)
Oct 25, 2017 32.55 32.95 31.90 32.00 884,261 -0.95(-2.88%)
Oct 24, 2017 33.25 33.50 32.50 32.95 629,954 -0.25(-0.75%)
Oct 23, 2017 34.35 34.70 33.00 33.20 629,045 -1.05(-3.07%)
Oct 20, 2017 34.40 34.90 34.15 34.25 608,687 +0.20(+0.59%)
Oct 19, 2017 34.20 34.50 33.70 34.05 518,966 -0.25(-0.73%)
Oct 18, 2017 34.00 34.55 33.83 34.30 695,102 +0.30(+0.88%)
Oct 17, 2017 32.60 34.20 32.60 34.00 1,027,058 +1.30(+3.98%)
Oct 16, 2017 32.05 32.80 31.40 32.70 687,312 +0.55(+1.71%)
Oct 13, 2017 32.60 32.85 31.70 32.15 615,585 -0.70(-2.13%)
Oct 12, 2017 32.30 33.35 32.30 32.85 543,082 +0.55(+1.70%)
Oct 11, 2017 32.35 32.85 32.15 32.30 651,877 +0.00(+0.00%)
Oct 10, 2017 33.75 33.90 31.70 32.30 852,058 -1.30(-3.87%)
Oct 09, 2017 34.35 34.70 33.50 33.60 537,634 -0.75(-2.18%)
Oct 06, 2017 34.25 34.60 33.90 34.35 438,150 +0.00(+0.00%)
Oct 05, 2017 34.90 34.90 34.05 34.35 432,295 -0.45(-1.29%)
Oct 04, 2017 34.70 35.00 34.05 34.80 489,640 +0.10(+0.29%)
Oct 03, 2017 34.30 34.85 34.10 34.70 724,921 +0.50(+1.46%)
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.