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

Covetrus Inc (NQ: CVET )

20.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2022 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 11.46 12.06 10.99 11.89 2,317,405 +0.30(+2.59%)
Apr 29, 2020 10.98 12.41 10.67 11.59 1,513,757 +1.13(+10.80%)
Apr 28, 2020 11.65 11.83 10.34 10.46 2,491,741 -1.16(-9.98%)
Apr 27, 2020 8.790 11.87 8.790 11.62 4,216,517 +2.85(+32.50%)
Apr 24, 2020 7.970 8.950 7.800 8.770 3,010,700 +0.85(+10.73%)
Apr 23, 2020 7.680 8.125 7.660 7.920 1,908,042 +0.36(+4.76%)
Apr 22, 2020 8.300 8.660 7.510 7.560 1,348,110 -0.53(-6.55%)
Apr 21, 2020 8.380 8.860 7.955 8.090 1,702,068 -0.51(-5.93%)
Apr 20, 2020 8.180 8.840 8.000 8.600 918,001 +0.19(+2.26%)
Apr 17, 2020 8.430 8.606 8.130 8.410 1,003,800 +0.35(+4.34%)
Apr 16, 2020 8.760 9.000 7.950 8.060 1,150,776 -0.68(-7.78%)
Apr 15, 2020 8.730 8.920 8.120 8.740 1,559,556 -0.40(-4.38%)
Apr 14, 2020 8.290 9.180 8.150 9.140 1,689,222 +0.98(+12.01%)
Apr 13, 2020 8.420 8.470 7.810 8.160 1,033,905 -0.24(-2.86%)
Apr 09, 2020 7.750 8.880 7.620 8.400 1,372,600 +0.89(+11.85%)
Apr 08, 2020 7.080 7.700 6.870 7.510 1,858,506 +0.56(+8.06%)
Apr 07, 2020 7.230 7.520 6.870 6.950 994,140 +0.12(+1.76%)
Apr 06, 2020 6.810 7.290 6.730 6.830 769,849 +0.37(+5.73%)
Apr 03, 2020 7.450 7.590 6.260 6.460 1,240,500 -0.97(-13.06%)
Apr 02, 2020 7.100 7.670 7.000 7.430 1,667,593 +0.23(+3.19%)
Apr 01, 2020 7.860 7.920 6.930 7.200 3,989,474 -0.94(-11.55%)
Mar 31, 2020 7.860 8.220 7.540 8.140 2,325,095 +0.42(+5.44%)
Mar 30, 2020 8.020 8.070 7.370 7.720 1,842,702 -0.25(-3.14%)
Mar 27, 2020 7.540 8.090 7.400 7.970 1,819,200 +0.07(+0.89%)
Mar 26, 2020 7.520 8.070 7.320 7.900 1,714,252 +0.45(+6.04%)
Mar 25, 2020 7.100 7.960 6.800 7.450 2,284,097 +0.30(+4.20%)
Mar 24, 2020 6.690 7.240 6.500 7.150 1,579,030 +0.95(+15.32%)
Mar 23, 2020 6.290 6.800 5.560 6.200 2,157,422 -0.02(-0.32%)
Mar 20, 2020 6.040 6.820 5.550 6.220 3,757,300 +0.37(+6.32%)
Mar 19, 2020 5.510 6.095 4.750 5.850 2,977,439 +0.21(+3.72%)
Mar 18, 2020 6.130 6.260 4.045 5.640 2,010,623 -1.00(-15.06%)
Mar 17, 2020 6.590 6.850 5.780 6.640 1,989,226 +0.13(+2.00%)
Mar 16, 2020 7.720 7.930 6.450 6.510 3,236,098 -1.68(-20.51%)
Mar 13, 2020 7.700 8.500 7.120 8.190 1,889,900 +0.66(+8.76%)
Mar 12, 2020 8.410 8.970 7.450 7.530 2,004,985 -1.51(-16.70%)
Mar 11, 2020 10.16 10.22 8.940 9.040 2,144,122 -1.35(-12.99%)
Mar 10, 2020 9.860 10.41 9.700 10.39 1,371,384 +0.73(+7.56%)
Mar 09, 2020 10.18 10.20 9.320 9.660 1,889,179 -1.16(-10.72%)
Mar 06, 2020 9.390 11.54 9.260 10.82 3,912,700 +1.15(+11.89%)
Mar 05, 2020 11.16 11.19 9.550 9.670 3,636,985 -1.65(-14.58%)
Mar 04, 2020 12.96 13.00 11.16 11.32 4,913,877 +0.22(+1.98%)
Mar 03, 2020 10.95 11.42 10.65 11.10 2,266,340 +0.20(+1.83%)
Mar 02, 2020 11.17 11.27 10.68 10.90 1,392,192 -0.21(-1.89%)
Feb 28, 2020 10.50 11.14 10.47 11.11 1,865,900 +0.40(+3.73%)
Feb 27, 2020 10.52 11.45 10.32 10.71 2,137,139 -0.06(-0.56%)
Feb 26, 2020 10.84 11.09 10.63 10.77 1,382,907 +0.02(+0.19%)
Feb 25, 2020 11.30 11.31 10.51 10.75 1,030,783 -0.45(-4.02%)
Feb 24, 2020 11.68 11.80 10.99 11.20 1,183,534 -0.80(-6.67%)
Feb 21, 2020 12.46 12.62 11.94 12.00 1,625,600 -0.53(-4.23%)
Feb 20, 2020 12.95 13.22 12.45 12.53 995,028 -0.42(-3.24%)
Feb 19, 2020 12.92 13.12 12.75 12.95 2,743,567 +0.01(+0.08%)
Feb 18, 2020 12.66 13.11 12.59 12.94 1,496,503 +0.21(+1.65%)
Feb 14, 2020 13.13 13.13 12.63 12.73 837,500 -0.34(-2.60%)
Feb 13, 2020 13.41 13.44 13.03 13.07 1,186,209 -0.41(-3.08%)
Feb 12, 2020 13.41 13.65 13.00 13.48 851,904 -0.19(-1.35%)
Feb 11, 2020 13.09 13.70 12.92 13.67 739,002 +0.67(+5.15%)
Feb 10, 2020 12.99 13.04 12.80 13.00 702,782 +0.00(+0.00%)
Feb 07, 2020 13.23 13.23 12.85 13.00 487,900 -0.24(-1.81%)
Feb 06, 2020 13.28 13.38 13.14 13.24 625,194 +0.10(+0.76%)
Feb 05, 2020 13.22 13.62 13.06 13.14 767,746 +0.11(+0.84%)
Feb 04, 2020 12.96 13.21 12.61 13.03 865,870 +0.25(+2.00%)
Feb 03, 2020 12.22 12.94 12.22 12.78 2,221,181 +0.47(+3.86%)
Jan 31, 2020 12.95 13.20 12.19 12.30 1,289,300 -0.78(-5.96%)
Jan 30, 2020 13.05 13.30 12.79 13.08 1,123,088 -0.13(-0.98%)
Jan 29, 2020 13.41 13.64 12.95 13.21 1,419,435 -0.18(-1.34%)
Jan 28, 2020 14.12 14.16 13.21 13.39 1,700,554 -0.59(-4.22%)
Jan 27, 2020 14.09 14.35 13.66 13.98 2,403,156 -0.49(-3.39%)
Jan 24, 2020 14.80 14.89 14.03 14.47 1,937,100 -0.31(-2.10%)
Jan 23, 2020 15.19 15.19 14.31 14.78 1,620,705 -0.45(-2.95%)
Jan 22, 2020 15.10 15.59 15.08 15.23 1,760,857 +0.16(+1.06%)
Jan 21, 2020 14.95 15.53 14.83 15.07 2,097,465 +0.06(+0.40%)
Jan 17, 2020 14.98 15.13 14.78 15.01 1,387,900 +0.09(+0.60%)
Jan 16, 2020 14.53 15.02 14.50 14.92 1,791,860 +0.54(+3.76%)
Jan 15, 2020 13.80 14.85 13.80 14.38 3,477,630 +0.68(+4.96%)
Jan 14, 2020 13.66 13.81 13.46 13.70 911,714 +0.02(+0.15%)
Jan 13, 2020 13.54 13.77 13.32 13.68 723,051 +0.14(+1.03%)
Jan 10, 2020 13.02 13.59 12.98 13.54 892,500 +0.47(+3.60%)
Jan 09, 2020 13.70 13.77 13.05 13.07 807,731 -0.53(-3.90%)
Jan 08, 2020 13.71 13.80 13.19 13.60 1,082,235 -0.18(-1.31%)
Jan 07, 2020 12.95 13.92 12.88 13.78 2,150,959 +0.72(+5.51%)
Jan 06, 2020 12.65 13.23 12.17 13.06 5,049,264 +0.34(+2.67%)
Jan 03, 2020 13.05 13.15 12.28 12.72 2,319,700 -0.56(-4.22%)
Jan 02, 2020 13.28 13.46 12.77 13.28 1,003,067 +0.08(+0.61%)
Dec 31, 2019 12.80 13.43 12.78 13.20 1,335,000 +0.33(+2.56%)
Dec 30, 2019 12.66 13.05 12.53 12.87 715,136 +0.23(+1.82%)
Dec 27, 2019 13.20 13.22 12.59 12.64 879,300 -0.52(-3.95%)
Dec 26, 2019 13.41 13.47 12.79 13.16 631,794 -0.20(-1.50%)
Dec 24, 2019 13.53 13.77 13.33 13.36 333,900 -0.21(-1.55%)
Dec 23, 2019 13.56 13.88 13.30 13.57 833,957 +0.11(+0.82%)
Dec 20, 2019 13.43 13.77 13.32 13.46 2,642,500 -0.13(-0.96%)
Dec 19, 2019 13.20 13.60 13.12 13.59 1,020,584 +0.38(+2.88%)
Dec 18, 2019 13.31 13.35 12.89 13.21 1,342,680 -0.19(-1.42%)
Dec 17, 2019 13.20 13.61 13.11 13.40 1,296,029 +0.12(+0.90%)
Dec 16, 2019 13.08 13.71 12.98 13.28 1,315,716 +0.25(+1.92%)
Dec 13, 2019 13.21 13.31 12.72 13.03 1,103,900 -0.18(-1.33%)
Dec 12, 2019 13.49 13.70 13.17 13.21 1,018,038 -0.29(-2.19%)
Dec 11, 2019 13.50 13.76 13.29 13.50 790,853 -0.05(-0.37%)
Dec 10, 2019 13.80 13.90 13.15 13.55 902,755 -0.25(-1.81%)
Dec 09, 2019 14.47 14.71 13.72 13.80 1,188,259 -0.73(-5.02%)
Dec 06, 2019 13.82 14.67 13.70 14.53 2,326,800 +0.75(+5.44%)
Dec 05, 2019 13.86 14.04 13.57 13.78 1,171,998 +0.10(+0.73%)
Dec 04, 2019 14.03 14.29 13.64 13.68 1,237,292 -0.31(-2.22%)
Dec 03, 2019 13.50 14.04 13.40 13.99 935,995 +0.28(+2.04%)
Dec 02, 2019 14.31 14.36 13.53 13.71 1,051,818 -0.60(-4.19%)
Nov 29, 2019 14.13 14.31 13.97 14.31 421,800 +0.10(+0.70%)
Nov 27, 2019 13.60 14.26 13.36 14.21 996,700 +0.67(+4.95%)
Nov 26, 2019 14.35 14.35 13.46 13.54 1,556,022 -0.88(-6.10%)
Nov 25, 2019 14.41 14.61 14.35 14.42 852,571 +0.06(+0.42%)
Nov 22, 2019 14.20 14.46 14.13 14.36 895,800 +0.24(+1.74%)
Nov 21, 2019 13.92 14.28 13.77 14.12 967,137 +0.19(+1.33%)
Nov 20, 2019 14.63 15.12 13.77 13.93 2,060,367 -0.82(-5.56%)
Nov 19, 2019 14.50 14.82 14.42 14.75 2,114,324 +0.22(+1.51%)
Nov 18, 2019 14.88 15.09 14.22 14.53 3,186,625 -0.40(-2.68%)
Nov 15, 2019 13.61 14.94 13.57 14.93 3,239,600 +1.45(+10.76%)
Nov 14, 2019 13.81 13.85 13.27 13.48 2,868,075 -0.21(-1.53%)
Nov 13, 2019 12.26 13.90 12.23 13.69 5,538,528 +1.43(+11.66%)
Nov 12, 2019 10.36 12.60 10.36 12.26 6,213,213 +2.21(+21.99%)
Nov 11, 2019 10.02 10.49 9.980 10.05 1,936,913 -0.14(-1.42%)
Nov 08, 2019 10.00 10.26 9.800 10.20 2,783,700 +0.12(+1.19%)
Nov 07, 2019 10.10 10.47 10.01 10.07 1,457,733 -0.09(-0.84%)
Nov 06, 2019 10.42 10.50 10.07 10.16 1,794,082 -0.27(-2.59%)
Nov 05, 2019 10.50 10.97 10.36 10.43 2,948,343 -0.03(-0.29%)
Nov 04, 2019 10.15 10.69 10.07 10.46 21,855,812 +0.36(+3.56%)
Nov 01, 2019 10.00 10.29 9.690 10.10 2,214,400 +0.19(+1.87%)
Oct 31, 2019 9.650 10.02 9.500 9.915 4,438,931 +0.62(+6.73%)
Oct 30, 2019 8.850 9.380 8.750 9.290 2,497,611 +0.45(+5.09%)
Oct 29, 2019 8.760 8.930 8.730 8.840 1,954,570 -0.02(-0.23%)
Oct 28, 2019 8.910 9.030 8.710 8.860 1,553,227 +0.02(+0.23%)
Oct 25, 2019 8.920 9.105 8.790 8.840 1,978,700 +0.04(+0.45%)
Oct 24, 2019 9.030 9.320 8.750 8.800 2,281,168 -0.21(-2.33%)
Oct 23, 2019 9.580 9.595 8.660 9.010 4,171,878 -0.45(-4.76%)
Oct 22, 2019 10.02 10.06 8.160 9.460 8,446,209 -0.66(-6.52%)
Oct 21, 2019 10.20 10.35 9.960 10.12 2,248,457 -0.02(-0.20%)
Oct 18, 2019 10.66 10.69 10.07 10.14 2,410,800 -0.51(-4.79%)
Oct 17, 2019 10.89 11.02 10.61 10.65 1,966,222 -0.23(-2.11%)
Oct 16, 2019 11.18 11.33 10.83 10.88 1,801,046 -0.22(-1.98%)
Oct 15, 2019 10.90 11.34 10.80 11.10 3,384,473 +0.26(+2.40%)
Oct 14, 2019 11.29 11.29 10.47 10.84 1,058,998 -0.48(-4.24%)
Oct 11, 2019 11.37 11.61 11.20 11.32 1,370,300 +0.07(+0.62%)
Oct 10, 2019 11.11 11.40 11.02 11.25 1,028,660 +0.15(+1.35%)
Oct 09, 2019 11.07 11.19 10.78 11.10 1,290,210 +0.21(+1.93%)
Oct 08, 2019 11.08 11.19 10.76 10.89 1,468,402 -0.30(-2.68%)
Oct 07, 2019 10.90 11.29 10.87 11.19 1,689,803 +0.19(+1.73%)
Oct 04, 2019 11.57 11.79 10.75 11.00 2,011,000 -0.46(-4.06%)
Oct 03, 2019 11.56 11.75 11.35 11.46 2,983,150 -0.02(-0.17%)
Oct 02, 2019 11.81 11.92 11.32 11.48 1,842,319 -0.40(-3.32%)
Oct 01, 2019 11.55 12.29 11.50 11.88 1,896,283 -0.01(-0.08%)
Sep 30, 2019 11.76 12.04 11.64 11.89 1,429,584 +0.13(+1.15%)
Sep 27, 2019 11.85 12.31 11.67 11.76 1,326,200 -0.04(-0.38%)
Sep 26, 2019 11.90 11.90 11.46 11.80 1,737,463 -0.10(-0.84%)
Sep 25, 2019 12.53 12.62 11.85 11.90 1,416,166 -0.61(-4.88%)
Sep 24, 2019 12.89 13.08 12.37 12.51 1,297,007 -0.34(-2.65%)
Sep 23, 2019 12.21 12.91 12.12 12.85 1,506,479 +0.58(+4.73%)
Sep 20, 2019 12.71 12.91 12.20 12.27 2,322,900 -0.48(-3.76%)
Sep 19, 2019 12.85 12.85 12.43 12.75 1,586,077 -0.06(-0.47%)
Sep 18, 2019 13.24 13.35 12.75 12.81 1,500,378 -0.47(-3.54%)
Sep 17, 2019 13.81 13.81 13.11 13.28 1,013,348 -0.50(-3.63%)
Sep 16, 2019 13.84 14.01 13.43 13.78 1,007,497 -0.11(-0.79%)
Sep 13, 2019 14.30 14.67 13.75 13.89 1,142,900 -0.55(-3.81%)
Sep 12, 2019 15.09 15.10 13.92 14.44 993,265 -0.54(-3.60%)
Sep 11, 2019 15.02 15.15 14.51 14.98 1,780,754 +0.07(+0.47%)
Sep 10, 2019 13.18 15.00 13.08 14.91 1,644,437 +1.71(+12.95%)
Sep 09, 2019 12.65 13.26 12.63 13.20 1,637,307 -0.16(-1.20%)
Sep 06, 2019 13.75 13.82 13.21 13.36 1,280,600 -0.34(-2.48%)
Sep 05, 2019 13.62 14.10 13.55 13.70 761,553 +0.20(+1.48%)
Sep 04, 2019 13.55 14.14 13.49 13.50 1,055,445 +0.04(+0.30%)
Sep 03, 2019 13.25 13.52 12.94 13.46 1,153,206 +0.17(+1.28%)
Aug 30, 2019 13.21 13.52 13.10 13.29 862,900 +0.10(+0.76%)
Aug 29, 2019 13.10 13.28 12.96 13.19 999,297 +0.16(+1.23%)
Aug 28, 2019 12.93 13.17 12.81 13.03 1,216,265 +0.02(+0.15%)
Aug 27, 2019 14.13 14.26 12.92 13.01 1,130,966 -1.02(-7.27%)
Aug 26, 2019 14.16 14.35 13.71 14.03 1,201,567 -0.02(-0.14%)
Aug 23, 2019 14.39 14.71 13.99 14.05 1,691,900 -0.46(-3.17%)
Aug 22, 2019 14.21 14.63 14.11 14.51 1,965,002 +0.71(+5.14%)
Aug 21, 2019 15.00 15.07 13.54 13.80 2,553,034 -1.04(-7.01%)
Aug 20, 2019 15.00 15.29 14.70 14.84 3,121,343 -0.18(-1.20%)
Aug 19, 2019 14.70 15.20 14.68 15.02 2,604,412 +0.17(+1.14%)
Aug 16, 2019 14.89 14.90 13.77 14.85 3,006,400 -0.27(-1.79%)
Aug 15, 2019 12.51 15.28 12.39 15.12 6,716,566 +2.77(+22.43%)
Aug 14, 2019 13.46 13.70 12.22 12.35 4,481,930 -1.54(-11.09%)
Aug 13, 2019 14.04 15.01 12.40 13.89 17,588,144 -9.30(-40.10%)
Aug 12, 2019 23.75 23.75 22.88 23.19 1,143,867 -0.63(-2.64%)
Aug 09, 2019 24.00 24.13 23.51 23.82 1,052,000 -0.16(-0.67%)
Aug 08, 2019 23.55 24.17 23.40 23.98 993,281 +0.57(+2.43%)
Aug 07, 2019 23.92 24.38 23.37 23.41 1,220,979 -0.83(-3.42%)
Aug 06, 2019 23.36 24.29 23.23 24.24 1,144,253 +0.92(+3.95%)
Aug 05, 2019 22.89 23.66 22.52 23.32 953,657 +0.05(+0.21%)
Aug 02, 2019 23.75 23.83 23.16 23.27 806,100 -0.62(-2.60%)
Aug 01, 2019 23.70 24.00 23.54 23.89 1,258,788 +0.22(+0.93%)
Jul 31, 2019 23.84 24.12 23.05 23.67 1,408,549 -0.06(-0.25%)
Jul 30, 2019 23.16 23.86 22.89 23.73 961,020 +0.42(+1.80%)
Jul 29, 2019 23.51 23.60 22.95 23.31 720,553 -0.17(-0.72%)
Jul 26, 2019 23.81 24.54 23.18 23.48 742,900 -0.24(-1.01%)
Jul 25, 2019 24.01 24.68 23.67 23.72 601,747 -0.39(-1.62%)
Jul 24, 2019 23.88 24.16 23.65 24.11 726,498 +0.13(+0.54%)
Jul 23, 2019 24.11 24.83 23.69 23.98 589,900 -0.01(-0.04%)
Jul 22, 2019 24.79 24.98 23.92 23.99 722,871 -0.73(-2.95%)
Jul 19, 2019 25.54 25.54 24.71 24.72 837,400 -0.74(-2.91%)
Jul 18, 2019 24.90 25.57 24.75 25.46 825,757 +0.51(+2.04%)
Jul 17, 2019 25.33 25.74 24.74 24.95 1,292,780 -0.38(-1.50%)
Jul 16, 2019 25.50 25.89 25.16 25.33 1,186,447 -0.24(-0.94%)
Jul 15, 2019 25.06 25.73 24.67 25.57 1,317,179 +0.55(+2.20%)
Jul 12, 2019 25.00 25.43 24.85 25.02 1,738,000 +0.00(+0.00%)
Jul 11, 2019 24.37 25.15 24.37 25.02 1,787,749 +0.76(+3.13%)
Jul 10, 2019 24.03 24.47 23.79 24.26 761,302 +0.27(+1.13%)
Jul 09, 2019 24.08 24.29 23.64 23.99 974,690 -0.27(-1.11%)
Jul 08, 2019 24.99 25.05 23.78 24.26 1,121,525 -0.76(-3.04%)
Jul 05, 2019 24.89 25.17 24.65 25.02 881,300 +0.29(+1.17%)
Jul 03, 2019 24.70 25.28 24.24 24.73 4,596,500 +0.05(+0.20%)
Jul 02, 2019 24.60 24.90 24.29 24.68 912,365 +0.17(+0.69%)
Jul 01, 2019 24.89 25.56 24.42 24.51 1,184,690 +0.05(+0.20%)
Jun 28, 2019 23.79 24.57 23.79 24.46 3,481,200 +0.66(+2.77%)
Jun 27, 2019 24.27 24.27 22.94 23.80 1,379,523 +0.92(+4.02%)
Jun 26, 2019 23.59 23.71 22.50 22.88 1,512,302 -0.61(-2.60%)
Jun 25, 2019 23.46 23.84 23.33 23.49 1,315,526 -0.06(-0.25%)
Jun 24, 2019 23.66 23.89 23.00 23.55 1,170,250 -0.10(-0.42%)
Jun 21, 2019 24.64 24.70 23.63 23.65 2,295,300 -1.09(-4.41%)
Jun 20, 2019 25.47 25.66 24.70 24.74 1,231,488 -0.50(-1.98%)
Jun 19, 2019 25.70 25.80 24.75 25.24 1,504,031 -0.23(-0.90%)
Jun 18, 2019 24.88 25.64 24.54 25.47 979,694 +1.03(+4.21%)
Jun 17, 2019 24.93 25.00 24.31 24.44 1,156,248 -0.57(-2.28%)
Jun 14, 2019 25.27 25.45 24.88 25.01 682,200 -0.22(-0.87%)
Jun 13, 2019 24.94 25.37 24.70 25.23 818,291 +0.26(+1.04%)
Jun 12, 2019 25.03 25.34 24.70 24.97 1,283,930 -0.25(-0.99%)
Jun 11, 2019 25.78 26.12 25.15 25.22 953,867 -0.29(-1.14%)
Jun 10, 2019 26.02 26.58 25.24 25.51 2,058,396 -0.29(-1.12%)
Jun 07, 2019 25.68 26.22 25.24 25.80 435,700 +0.17(+0.66%)
Jun 06, 2019 25.69 25.98 25.30 25.63 589,395 -0.18(-0.70%)
Jun 05, 2019 26.17 26.40 25.63 25.81 686,405 -0.27(-1.04%)
Jun 04, 2019 25.49 26.09 25.38 26.08 955,173 +0.83(+3.29%)
Jun 03, 2019 24.76 25.31 24.75 25.25 1,322,580 +0.59(+2.39%)
May 31, 2019 25.05 25.05 24.32 24.66 1,235,800 -0.54(-2.14%)
May 30, 2019 26.16 26.17 25.07 25.20 1,294,348 -0.79(-3.04%)
May 29, 2019 25.56 26.09 25.10 25.99 3,159,849 +0.34(+1.33%)
May 28, 2019 25.99 26.46 25.41 25.65 2,303,558 -0.48(-1.84%)
May 24, 2019 25.50 26.48 24.83 26.13 2,276,300 +0.30(+1.16%)
May 23, 2019 26.85 26.85 25.68 25.83 1,419,180 -1.52(-5.56%)
May 22, 2019 28.02 28.58 27.22 27.35 1,233,666 -0.70(-2.50%)
May 21, 2019 28.30 28.72 28.01 28.05 1,022,730 -0.07(-0.25%)
May 20, 2019 28.01 28.84 27.45 28.12 1,415,984 -0.57(-1.99%)
May 17, 2019 28.20 29.09 27.42 28.69 1,946,700 +0.37(+1.31%)
May 16, 2019 29.50 30.58 27.61 28.32 2,347,619 -0.96(-3.28%)
May 15, 2019 28.24 30.25 27.20 29.28 3,723,974 +0.12(+0.41%)
May 14, 2019 27.55 29.50 27.02 29.16 2,534,203 +1.71(+6.23%)
May 13, 2019 28.15 29.07 27.34 27.45 2,396,106 -0.92(-3.24%)
May 10, 2019 29.69 29.83 28.19 28.37 2,174,600 -1.52(-5.09%)
May 09, 2019 30.16 30.18 29.20 29.89 1,783,793 -0.64(-2.10%)
May 08, 2019 31.45 31.75 29.83 30.53 2,590,797 -1.64(-5.10%)
May 07, 2019 32.79 33.04 31.99 32.17 1,442,068 -0.85(-2.57%)
May 06, 2019 32.97 33.31 32.40 33.02 717,500 -0.25(-0.75%)
May 03, 2019 33.07 33.50 32.94 33.27 843,000 +0.29(+0.88%)
May 02, 2019 32.68 33.16 32.46 32.98 745,143 +0.14(+0.43%)
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.