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

Freshpet Inc CS (NQ: FRPT )

106.36 +1.38 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 109.93 113.49 107.72 108.02 489,133 -0.65(-0.60%)
Nov 29, 2021 107.83 111.14 106.66 108.67 304,796 +0.80(+0.74%)
Nov 26, 2021 107.72 110.64 106.07 107.87 177,348 -1.26(-1.15%)
Nov 24, 2021 106.61 110.11 105.12 109.13 472,703 +1.39(+1.29%)
Nov 23, 2021 111.65 114.16 106.60 107.74 488,800 -3.81(-3.42%)
Nov 22, 2021 114.68 114.68 109.98 111.55 576,996 -2.86(-2.50%)
Nov 19, 2021 118.53 120.66 113.83 114.41 434,139 -5.21(-4.36%)
Nov 18, 2021 124.42 124.77 119.07 119.62 478,496 -4.63(-3.73%)
Nov 17, 2021 130.35 130.35 124.05 124.25 400,900 -6.34(-4.85%)
Nov 16, 2021 126.12 130.89 124.84 130.59 553,184 +4.53(+3.59%)
Nov 15, 2021 124.41 126.36 122.05 126.06 302,646 +1.43(+1.15%)
Nov 12, 2021 121.73 124.90 120.00 124.63 353,210 +4.04(+3.35%)
Nov 11, 2021 123.96 124.94 119.30 120.59 796,384 -2.96(-2.40%)
Nov 10, 2021 124.82 122.56 123.55 702,665 -2.40(-1.91%)
Nov 09, 2021 125.00 140.00 124.10 125.95 2,122,722 -24.49(-16.28%)
Nov 08, 2021 152.20 154.51 147.79 150.44 372,844 -0.86(-0.57%)
Nov 05, 2021 152.02 156.67 149.77 151.30 371,501 -0.22(-0.15%)
Nov 04, 2021 152.37 154.79 150.67 151.52 308,231 -0.62(-0.41%)
Nov 03, 2021 151.84 153.81 149.53 152.14 273,826 -0.27(-0.18%)
Nov 02, 2021 157.25 157.25 151.22 152.41 256,081 -4.46(-2.84%)
Nov 01, 2021 155.58 157.73 154.60 156.87 245,373 +0.96(+0.62%)
Oct 29, 2021 157.00 159.66 155.53 155.91 282,343 -1.68(-1.07%)
Oct 28, 2021 153.18 157.88 151.96 157.59 200,692 +5.39(+3.54%)
Oct 27, 2021 157.55 158.31 152.05 152.20 613,987 -6.33(-3.99%)
Oct 26, 2021 154.95 158.53 365,243 +4.55(+2.95%)
Oct 25, 2021 153.52 155.03 152.60 153.98 184,954 +0.85(+0.56%)
Oct 22, 2021 155.05 156.94 152.28 153.13 233,829 -1.38(-0.89%)
Oct 21, 2021 150.00 155.09 149.00 154.51 259,781 +3.21(+2.12%)
Oct 20, 2021 149.73 151.71 147.81 151.30 252,563 +2.33(+1.56%)
Oct 19, 2021 146.38 149.18 144.48 148.97 332,087 +2.58(+1.76%)
Oct 18, 2021 147.00 148.95 145.87 146.39 311,438 -2.11(-1.42%)
Oct 15, 2021 147.16 149.85 145.65 148.50 320,205 +1.42(+0.97%)
Oct 14, 2021 142.48 148.44 142.48 147.08 272,642 +5.84(+4.13%)
Oct 13, 2021 138.62 143.25 136.59 141.24 298,026 +9.05(+6.85%)
Oct 12, 2021 130.36 132.39 127.22 132.19 383,556 +1.83(+1.40%)
Oct 11, 2021 132.58 136.97 130.16 130.36 285,702 -3.47(-2.59%)
Oct 08, 2021 142.87 143.31 133.81 133.83 464,716 -9.39(-6.56%)
Oct 07, 2021 144.95 144.95 142.12 143.22 315,338 -1.37(-0.95%)
Oct 06, 2021 143.13 145.19 139.59 144.59 295,537 -0.01(-0.01%)
Oct 05, 2021 146.10 147.74 143.33 144.60 484,927 -0.34(-0.23%)
Oct 04, 2021 144.35 145.42 141.75 144.94 411,987 -0.14(-0.10%)
Oct 01, 2021 143.60 145.38 139.05 145.08 285,935 +2.39(+1.67%)
Sep 30, 2021 144.02 144.02 141.28 142.69 741,423 -1.04(-0.72%)
Sep 29, 2021 143.51 145.03 141.83 143.73 279,191 +1.21(+0.85%)
Sep 28, 2021 146.81 146.85 140.11 142.52 427,651 -5.42(-3.66%)
Sep 27, 2021 148.62 149.81 146.82 147.94 260,513 -1.34(-0.90%)
Sep 24, 2021 150.26 150.43 146.41 149.28 271,830 -1.80(-1.19%)
Sep 23, 2021 153.54 154.31 149.22 151.08 304,498 -2.24(-1.46%)
Sep 22, 2021 152.39 156.94 151.64 153.32 539,872 +1.32(+0.87%)
Sep 21, 2021 147.50 152.65 146.61 152.00 598,778 +5.01(+3.41%)
Sep 20, 2021 145.71 148.45 144.98 146.99 449,877 -1.01(-0.68%)
Sep 17, 2021 146.70 149.27 145.75 148.00 705,861 +2.57(+1.77%)
Sep 16, 2021 136.76 146.19 136.11 145.43 658,320 +8.38(+6.11%)
Sep 15, 2021 135.50 137.37 133.41 137.05 278,206 +1.63(+1.20%)
Sep 14, 2021 132.06 137.65 132.06 135.42 376,893 +3.92(+2.98%)
Sep 13, 2021 133.65 133.91 131.14 131.50 213,038 -2.29(-1.71%)
Sep 10, 2021 135.05 135.06 130.99 133.79 230,413 +2.26(+1.72%)
Sep 09, 2021 132.45 133.72 129.42 131.53 202,809 -1.48(-1.11%)
Sep 08, 2021 131.03 134.06 129.79 133.01 273,448 +2.31(+1.77%)
Sep 07, 2021 132.25 132.25 127.55 130.70 306,137 -2.06(-1.55%)
Sep 03, 2021 133.27 133.27 131.90 132.76 196,670 -1.16(-0.87%)
Sep 02, 2021 130.34 134.42 130.05 133.92 396,052 +3.80(+2.92%)
Sep 01, 2021 129.23 131.92 128.21 130.12 254,543 +1.98(+1.55%)
Aug 31, 2021 127.03 128.31 125.08 128.14 386,866 +1.04(+0.82%)
Aug 30, 2021 130.29 130.66 127.05 127.10 228,006 -2.73(-2.10%)
Aug 27, 2021 126.39 130.00 125.90 129.83 538,485 +4.13(+3.29%)
Aug 26, 2021 127.83 129.79 125.59 125.70 256,478 -2.74(-2.13%)
Aug 25, 2021 132.57 132.76 128.44 128.44 346,289 -4.27(-3.22%)
Aug 24, 2021 134.11 134.61 131.06 132.71 552,238 -1.27(-0.95%)
Aug 23, 2021 128.72 134.28 128.72 133.98 513,755 +5.97(+4.66%)
Aug 20, 2021 126.92 129.77 125.90 128.01 306,545 +0.69(+0.54%)
Aug 19, 2021 125.99 129.57 125.17 127.32 306,512 +0.52(+0.41%)
Aug 18, 2021 129.00 129.07 126.51 126.80 253,199 -2.25(-1.74%)
Aug 17, 2021 129.33 129.33 126.31 129.05 281,105 -0.78(-0.60%)
Aug 16, 2021 131.39 132.02 128.73 129.83 252,597 -1.70(-1.29%)
Aug 13, 2021 131.37 134.26 130.21 131.53 189,750 +0.33(+0.25%)
Aug 12, 2021 133.47 133.47 130.66 131.20 151,739 -2.74(-2.05%)
Aug 11, 2021 135.60 136.00 133.07 133.94 224,912 -0.75(-0.56%)
Aug 10, 2021 137.31 137.45 133.04 134.69 330,251 -2.94(-2.14%)
Aug 09, 2021 136.68 138.46 135.39 137.63 228,079 +1.20(+0.88%)
Aug 06, 2021 139.26 139.85 135.50 136.43 378,116 -0.65(-0.47%)
Aug 05, 2021 138.94 140.10 136.81 137.08 331,265 -2.01(-1.45%)
Aug 04, 2021 140.39 141.33 138.32 139.09 289,684 -1.62(-1.15%)
Aug 03, 2021 142.03 145.75 139.28 140.71 537,264 -2.62(-1.83%)
Aug 02, 2021 146.51 146.83 142.10 143.33 513,729 -3.12(-2.13%)
Jul 30, 2021 146.07 148.56 145.76 146.45 458,711 -0.54(-0.37%)
Jul 29, 2021 152.47 152.47 146.79 146.99 319,824 -5.39(-3.54%)
Jul 28, 2021 152.45 153.77 151.82 152.38 190,553 -0.06(-0.04%)
Jul 27, 2021 156.90 157.33 150.15 152.44 173,051 -3.91(-2.50%)
Jul 26, 2021 157.99 158.80 155.42 156.35 183,980 -1.65(-1.04%)
Jul 23, 2021 157.66 159.16 155.86 158.00 142,220 +1.00(+0.64%)
Jul 22, 2021 155.05 157.01 153.28 157.00 204,089 +1.43(+0.92%)
Jul 21, 2021 157.14 157.75 155.27 155.57 114,837 -1.37(-0.87%)
Jul 20, 2021 153.46 158.48 151.59 156.94 294,491 +3.95(+2.58%)
Jul 19, 2021 151.36 153.84 149.39 152.99 244,003 -0.29(-0.19%)
Jul 16, 2021 154.63 155.58 152.97 153.28 213,368 -0.15(-0.10%)
Jul 15, 2021 156.55 158.40 150.35 153.43 276,175 -4.18(-2.65%)
Jul 14, 2021 162.83 163.18 157.26 157.61 320,899 -3.81(-2.36%)
Jul 13, 2021 160.94 163.40 160.44 161.42 270,688 +0.36(+0.22%)
Jul 12, 2021 162.33 163.02 160.82 161.06 175,605 -0.09(-0.06%)
Jul 09, 2021 160.93 161.74 158.32 161.15 157,387 +1.18(+0.74%)
Jul 08, 2021 156.64 161.61 156.51 159.97 181,742 +0.01(+0.01%)
Jul 07, 2021 162.30 164.00 157.77 159.96 269,507 -1.36(-0.84%)
Jul 06, 2021 160.50 162.76 160.47 161.32 271,300 +0.13(+0.08%)
Jul 02, 2021 162.54 163.54 160.54 161.19 253,644 -0.82(-0.51%)
Jul 01, 2021 163.09 164.07 161.10 162.01 297,396 -0.95(-0.58%)
Jun 30, 2021 165.08 166.01 162.61 162.96 442,369 -2.11(-1.28%)
Jun 29, 2021 168.73 168.73 162.74 165.07 224,554 -3.66(-2.17%)
Jun 28, 2021 171.46 171.94 167.68 168.73 283,488 -1.33(-0.78%)
Jun 25, 2021 162.91 170.85 162.91 170.06 5,179,217 +7.46(+4.59%)
Jun 24, 2021 163.89 164.68 161.80 162.60 404,665 -0.13(-0.08%)
Jun 23, 2021 162.31 164.29 161.24 162.73 336,550 -0.09(-0.06%)
Jun 22, 2021 161.51 165.66 158.16 162.82 304,530 +0.46(+0.28%)
Jun 21, 2021 160.94 163.84 160.21 162.36 414,821 +1.95(+1.22%)
Jun 18, 2021 161.00 163.76 159.41 160.41 507,246 -2.60(-1.59%)
Jun 17, 2021 161.85 164.70 161.06 163.01 366,531 -0.24(-0.15%)
Jun 16, 2021 164.94 165.02 160.79 163.25 364,140 -1.79(-1.08%)
Jun 15, 2021 169.25 169.25 163.60 165.04 299,004 -3.66(-2.17%)
Jun 14, 2021 167.89 169.11 166.21 168.70 373,720 +0.96(+0.57%)
Jun 11, 2021 168.94 170.34 166.16 167.74 225,100 -0.09(-0.05%)
Jun 10, 2021 167.93 170.00 166.40 167.83 150,019 -0.73(-0.43%)
Jun 09, 2021 173.32 175.77 168.29 168.56 240,349 -2.65(-1.55%)
Jun 08, 2021 176.27 178.00 170.31 171.21 258,140 -4.33(-2.47%)
Jun 07, 2021 170.46 175.97 170.46 175.54 290,229 +4.02(+2.34%)
Jun 04, 2021 169.02 172.95 168.61 171.52 161,595 +2.92(+1.73%)
Jun 03, 2021 171.24 171.99 167.74 168.60 303,564 -5.02(-2.89%)
Jun 02, 2021 172.49 175.50 170.34 173.62 398,492 +2.13(+1.24%)
Jun 01, 2021 176.57 176.80 170.02 171.49 329,141 -5.33(-3.01%)
May 28, 2021 181.75 183.26 175.86 176.82 313,712 -3.23(-1.79%)
May 27, 2021 183.08 183.38 179.61 180.05 235,089 -2.31(-1.27%)
May 26, 2021 175.88 183.05 175.88 182.36 304,638 +6.73(+3.83%)
May 25, 2021 176.56 177.57 173.60 175.63 273,325 +0.55(+0.31%)
May 24, 2021 172.00 176.25 170.50 175.08 169,398 +4.38(+2.57%)
May 21, 2021 172.04 173.49 170.46 170.70 218,298 -0.22(-0.13%)
May 20, 2021 168.98 172.72 167.21 170.92 254,894 +2.48(+1.47%)
May 19, 2021 163.22 168.97 160.88 168.44 220,583 +0.48(+0.29%)
May 18, 2021 169.70 172.78 167.73 167.96 290,689 -1.00(-0.59%)
May 17, 2021 170.32 170.70 166.50 168.96 238,926 -2.83(-1.65%)
May 14, 2021 165.57 172.18 164.00 171.79 235,776 +6.90(+4.18%)
May 13, 2021 166.64 166.64 162.43 164.89 378,202 +0.12(+0.07%)
May 12, 2021 167.51 169.72 164.12 164.77 584,493 -5.10(-3.00%)
May 11, 2021 166.14 172.29 165.00 169.87 372,402 -1.86(-1.08%)
May 10, 2021 175.37 175.58 170.40 171.73 411,391 -4.82(-2.73%)
May 07, 2021 174.40 178.46 172.65 176.55 294,002 +4.32(+2.51%)
May 06, 2021 175.00 175.00 168.15 172.23 337,074 -1.77(-1.02%)
May 05, 2021 177.38 178.49 167.46 174.00 528,109 -1.40(-0.80%)
May 04, 2021 171.00 179.99 169.32 175.40 1,451,790 -8.60(-4.67%)
May 03, 2021 185.97 186.98 182.14 184.00 416,573 -0.82(-0.44%)
Apr 30, 2021 182.55 185.74 181.83 184.82 329,300 +0.43(+0.23%)
Apr 29, 2021 184.43 184.60 181.34 184.39 236,620 +1.16(+0.63%)
Apr 28, 2021 181.48 183.56 178.39 183.23 429,834 +0.23(+0.13%)
Apr 27, 2021 177.47 183.28 175.52 183.00 379,821 +6.91(+3.92%)
Apr 26, 2021 173.01 176.20 171.40 176.09 250,938 +3.40(+1.97%)
Apr 23, 2021 172.58 174.23 169.50 172.69 193,100 +0.91(+0.53%)
Apr 22, 2021 175.77 177.45 171.05 171.78 279,121 -3.74(-2.13%)
Apr 21, 2021 169.50 176.42 168.34 175.52 224,720 +5.57(+3.28%)
Apr 20, 2021 171.77 175.47 168.06 169.95 205,148 -2.00(-1.16%)
Apr 19, 2021 171.17 172.23 167.43 171.95 213,413 -0.54(-0.31%)
Apr 16, 2021 171.40 173.14 168.51 172.49 229,400 +1.57(+0.92%)
Apr 15, 2021 172.28 175.54 167.85 170.92 367,644 +0.44(+0.26%)
Apr 14, 2021 173.35 174.00 168.10 170.48 248,818 -1.97(-1.14%)
Apr 13, 2021 170.80 172.79 167.54 172.45 276,651 +1.97(+1.16%)
Apr 12, 2021 168.00 170.69 164.72 170.48 306,343 +2.20(+1.31%)
Apr 09, 2021 162.22 168.38 159.50 168.28 171,300 +5.32(+3.26%)
Apr 08, 2021 159.69 164.43 157.30 162.96 254,004 +5.63(+3.58%)
Apr 07, 2021 165.51 165.51 156.07 157.33 312,637 -8.18(-4.94%)
Apr 06, 2021 165.39 168.82 164.56 165.51 235,361 +0.14(+0.08%)
Apr 05, 2021 161.79 166.75 159.39 165.37 245,549 +5.98(+3.75%)
Apr 01, 2021 161.08 162.75 156.73 159.39 295,200 +0.58(+0.37%)
Mar 31, 2021 153.53 163.41 153.12 158.81 876,830 +6.58(+4.32%)
Mar 30, 2021 148.62 153.72 147.45 152.23 274,366 +3.62(+2.44%)
Mar 29, 2021 153.10 154.94 148.03 148.61 195,558 -4.86(-3.17%)
Mar 26, 2021 147.10 153.72 146.54 153.47 172,500 +7.00(+4.78%)
Mar 25, 2021 142.21 147.23 141.51 146.47 339,125 +2.06(+1.43%)
Mar 24, 2021 151.17 151.18 144.24 144.41 236,631 -5.77(-3.84%)
Mar 23, 2021 149.23 152.00 148.28 150.18 289,845 +0.61(+0.41%)
Mar 22, 2021 151.98 154.00 148.43 149.57 241,988 -0.32(-0.21%)
Mar 19, 2021 146.58 150.87 144.31 149.89 487,500 +4.73(+3.26%)
Mar 18, 2021 150.94 152.14 144.48 145.16 345,344 -10.40(-6.69%)
Mar 17, 2021 154.90 156.23 149.66 155.56 319,144 -2.10(-1.33%)
Mar 16, 2021 155.25 158.63 154.77 157.66 253,950 +1.91(+1.23%)
Mar 15, 2021 156.37 156.37 153.63 155.75 312,524 -0.03(-0.02%)
Mar 12, 2021 154.13 156.59 152.63 155.78 250,800 -1.10(-0.70%)
Mar 11, 2021 152.82 157.36 150.07 156.88 270,240 +9.16(+6.20%)
Mar 10, 2021 149.42 152.04 147.32 147.72 438,986 +1.21(+0.83%)
Mar 09, 2021 139.96 147.68 139.95 146.51 490,687 +9.87(+7.22%)
Mar 08, 2021 139.57 140.84 135.36 136.64 598,811 -2.72(-1.95%)
Mar 05, 2021 141.95 142.56 131.01 139.36 534,700 -0.71(-0.51%)
Mar 04, 2021 146.20 147.72 138.26 140.07 720,049 -7.30(-4.95%)
Mar 03, 2021 154.26 154.53 146.68 147.37 417,137 -7.63(-4.92%)
Mar 02, 2021 161.28 161.28 152.31 155.00 264,202 -3.53(-2.23%)
Mar 01, 2021 158.30 159.95 156.38 158.53 232,525 +2.65(+1.70%)
Feb 26, 2021 155.00 159.50 152.52 155.88 605,200 +1.53(+0.99%)
Feb 25, 2021 158.23 161.32 152.65 154.35 751,534 -0.59(-0.38%)
Feb 24, 2021 157.58 160.92 153.96 154.94 1,547,309 +9.57(+6.58%)
Feb 23, 2021 137.02 146.48 133.70 145.37 1,252,111 -3.96(-2.65%)
Feb 22, 2021 158.00 159.69 149.18 149.33 374,194 -11.83(-7.34%)
Feb 19, 2021 160.43 165.60 160.20 161.16 223,900 +1.58(+0.99%)
Feb 18, 2021 166.40 166.40 158.75 159.58 223,580 -7.68(-4.59%)
Feb 17, 2021 168.28 169.16 164.00 167.26 161,597 -3.21(-1.88%)
Feb 16, 2021 171.37 173.52 168.84 170.47 268,245 -2.05(-1.19%)
Feb 12, 2021 167.61 172.62 166.14 172.52 261,100 +4.73(+2.82%)
Feb 11, 2021 167.20 168.51 165.80 167.79 359,113 +1.62(+0.97%)
Feb 10, 2021 166.42 169.30 165.44 166.17 257,533 +0.93(+0.56%)
Feb 09, 2021 166.85 167.38 163.02 165.24 275,691 +0.10(+0.06%)
Feb 08, 2021 160.35 165.36 159.28 165.14 309,667 +5.72(+3.59%)
Feb 05, 2021 155.00 160.45 154.02 159.42 273,200 +5.41(+3.51%)
Feb 04, 2021 149.24 154.47 148.94 154.01 304,239 +3.98(+2.65%)
Feb 03, 2021 149.29 150.07 145.35 150.03 314,452 +0.10(+0.07%)
Feb 02, 2021 144.11 150.47 144.00 149.93 232,728 +7.75(+5.45%)
Feb 01, 2021 140.06 143.40 140.06 142.18 190,837 +2.87(+2.06%)
Jan 29, 2021 144.64 144.99 137.80 139.31 263,000 -6.37(-4.37%)
Jan 28, 2021 142.42 147.74 141.23 145.68 240,758 +3.26(+2.29%)
Jan 27, 2021 142.38 144.77 132.26 142.42 440,511 -2.58(-1.78%)
Jan 26, 2021 147.47 148.20 142.60 145.00 174,673 -2.28(-1.55%)
Jan 25, 2021 149.53 153.44 146.69 147.28 157,025 -1.44(-0.97%)
Jan 22, 2021 144.50 148.99 144.09 148.72 208,300 +3.27(+2.25%)
Jan 21, 2021 149.86 149.87 143.78 145.45 266,837 -1.08(-0.74%)
Jan 20, 2021 146.49 147.96 145.68 146.53 199,567 +2.43(+1.69%)
Jan 19, 2021 146.61 146.61 142.03 144.10 280,043 -0.51(-0.35%)
Jan 15, 2021 142.91 145.22 138.88 144.61 241,900 +1.11(+0.77%)
Jan 14, 2021 140.94 143.78 138.36 143.50 346,865 +2.98(+2.12%)
Jan 13, 2021 142.48 145.98 140.11 140.52 240,518 -2.66(-1.86%)
Jan 12, 2021 145.62 145.65 141.94 143.18 241,599 -2.00(-1.38%)
Jan 11, 2021 149.35 149.35 144.23 145.18 178,715 -2.66(-1.80%)
Jan 08, 2021 146.78 149.60 146.10 147.84 180,300 +1.01(+0.69%)
Jan 07, 2021 144.35 147.82 143.75 146.83 233,554 +2.24(+1.55%)
Jan 06, 2021 143.67 147.45 142.00 144.59 304,330 +4.26(+3.04%)
Jan 05, 2021 137.29 141.89 135.85 140.33 223,461 +2.15(+1.56%)
Jan 04, 2021 142.77 143.07 137.18 138.18 328,247 -3.81(-2.68%)
Dec 31, 2020 141.99 141.99 141.99 133,301 +0.94(+0.67%)
Dec 30, 2020 141.52 142.79 139.24 141.05 133,301 +0.80(+0.57%)
Dec 29, 2020 142.88 144.80 136.15 140.25 209,695 -1.97(-1.39%)
Dec 28, 2020 145.64 146.87 140.57 142.22 175,362 -1.09(-0.76%)
Dec 24, 2020 142.88 143.50 141.27 143.31 66,200 +0.52(+0.36%)
Dec 23, 2020 145.13 147.56 141.35 142.79 241,992 -1.55(-1.07%)
Dec 22, 2020 142.00 145.87 141.20 144.34 311,472 +3.99(+2.84%)
Dec 21, 2020 136.01 140.94 135.97 140.35 296,418 +2.02(+1.46%)
Dec 18, 2020 138.51 142.74 137.28 138.33 589,200 +1.71(+1.25%)
Dec 17, 2020 134.66 138.59 133.01 136.62 287,740 +4.63(+3.51%)
Dec 16, 2020 132.99 136.55 131.68 131.99 308,395 -0.50(-0.38%)
Dec 15, 2020 132.01 134.00 131.14 132.49 331,464 -0.36(-0.27%)
Dec 14, 2020 134.02 134.62 132.44 132.85 293,194 +0.45(+0.34%)
Dec 11, 2020 131.06 133.49 129.71 132.40 220,300 +0.17(+0.13%)
Dec 10, 2020 132.50 133.84 128.25 132.23 270,357 -1.11(-0.83%)
Dec 09, 2020 141.04 142.96 133.10 133.34 269,085 -7.30(-5.19%)
Dec 08, 2020 134.98 141.00 134.10 140.64 332,746 +5.80(+4.30%)
Dec 07, 2020 135.50 135.50 133.54 134.84 163,398 -0.14(-0.10%)
Dec 04, 2020 133.10 136.14 131.87 134.98 214,100 +2.01(+1.51%)
Dec 03, 2020 134.22 136.12 132.89 132.97 199,179 -1.03(-0.77%)
Dec 02, 2020 134.58 136.45 133.01 134.00 199,549 -1.24(-0.92%)
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.