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

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 119.28 120.13 117.17 119.12 198,948 +0.18(+0.15%)
May 30, 2018 117.58 119.92 117.01 118.94 204,622 +2.06(+1.76%)
May 29, 2018 114.18 117.29 113.90 116.88 198,788 +2.57(+2.25%)
May 25, 2018 114.31 114.31 114.31 0 -0.28(-0.25%)
May 24, 2018 113.01 114.77 111.33 114.60 247,233 +3.36(+3.02%)
May 23, 2018 110.18 112.56 110.18 111.24 121,463 +0.80(+0.72%)
May 22, 2018 111.22 111.51 109.11 110.44 155,851 -0.82(-0.74%)
May 21, 2018 108.98 111.49 107.66 111.26 166,746 +3.11(+2.87%)
May 18, 2018 109.16 109.45 105.72 108.16 175,749 +0.08(+0.07%)
May 17, 2018 106.07 108.42 105.88 108.08 195,879 +2.20(+2.08%)
May 16, 2018 104.82 107.20 104.33 105.87 214,970 +1.18(+1.13%)
May 15, 2018 101.30 104.83 100.37 104.69 204,524 +2.93(+2.88%)
May 14, 2018 103.99 104.37 100.83 101.77 269,890 -1.95(-1.88%)
May 11, 2018 99.33 103.83 99.33 103.72 290,483 +4.48(+4.51%)
May 10, 2018 96.49 99.98 95.82 99.24 247,800 +2.76(+2.86%)
May 09, 2018 96.65 96.77 93.26 96.48 287,239 +0.12(+0.13%)
May 08, 2018 94.58 97.26 93.92 96.36 237,611 +1.49(+1.57%)
May 07, 2018 99.12 99.54 94.03 94.87 340,533 -3.89(-3.94%)
May 04, 2018 92.40 102.94 92.40 98.76 756,311 +17.99(+22.27%)
May 03, 2018 80.77 81.09 79.27 80.78 259,737 +0.01(+0.01%)
May 02, 2018 78.44 81.04 77.96 80.77 197,502 +2.09(+2.66%)
May 01, 2018 81.61 81.70 78.47 78.68 283,826 -2.94(-3.61%)
Apr 30, 2018 82.34 82.34 81.32 81.62 154,797 -0.70(-0.85%)
Apr 27, 2018 82.44 82.87 81.83 82.32 134,707 +0.20(+0.25%)
Apr 26, 2018 81.45 82.37 80.42 82.12 144,727 +0.96(+1.18%)
Apr 25, 2018 81.14 81.83 80.49 81.16 131,980 +0.02(+0.03%)
Apr 24, 2018 80.35 81.44 80.03 81.14 151,020 +1.46(+1.83%)
Apr 23, 2018 80.36 80.60 79.10 79.68 135,857 -0.73(-0.91%)
Apr 20, 2018 78.70 81.13 78.31 80.41 185,814 +1.50(+1.91%)
Apr 19, 2018 83.03 83.50 78.35 78.91 416,781 -4.72(-5.64%)
Apr 18, 2018 84.04 84.46 82.65 83.62 376,709 -0.30(-0.36%)
Apr 17, 2018 82.00 84.00 81.83 83.92 132,657 +2.07(+2.53%)
Apr 16, 2018 80.50 82.22 80.27 81.85 142,884 +1.90(+2.38%)
Apr 13, 2018 79.87 80.26 79.16 79.95 139,523 +0.42(+0.53%)
Apr 12, 2018 81.41 81.52 79.44 79.53 224,915 -1.37(-1.70%)
Apr 11, 2018 81.05 81.30 79.09 80.90 200,915 -0.11(-0.14%)
Apr 10, 2018 79.04 81.25 78.59 81.01 225,630 +2.43(+3.09%)
Apr 09, 2018 79.70 79.85 77.74 78.58 191,241 -0.50(-0.64%)
Apr 06, 2018 78.36 80.10 77.36 79.09 269,983 +0.46(+0.59%)
Apr 05, 2018 77.45 79.66 76.96 78.62 239,587 +1.80(+2.34%)
Apr 04, 2018 74.15 77.18 73.74 76.83 211,937 +2.10(+2.81%)
Apr 03, 2018 75.00 75.47 73.86 74.73 201,565 -0.02(-0.03%)
Apr 02, 2018 76.15 76.92 74.00 74.75 278,338 -1.24(-1.63%)
Mar 29, 2018 75.99 75.99 75.99 0 +1.55(+2.09%)
Mar 28, 2018 72.36 74.67 72.15 74.43 280,079 +1.99(+2.75%)
Mar 27, 2018 72.68 73.24 71.93 72.44 207,677 -0.23(-0.32%)
Mar 26, 2018 72.54 72.98 71.93 72.68 330,369 +0.89(+1.24%)
Mar 23, 2018 72.30 72.89 70.69 71.79 218,498 -0.88(-1.21%)
Mar 22, 2018 73.64 73.98 72.34 72.67 167,309 -0.49(-0.66%)
Mar 21, 2018 73.73 74.51 72.14 73.15 382,960 -0.40(-0.55%)
Mar 20, 2018 72.89 74.10 72.43 73.56 255,617 +0.77(+1.06%)
Mar 19, 2018 72.69 73.03 71.83 72.79 245,212 +0.09(+0.12%)
Mar 16, 2018 72.18 73.28 71.46 72.70 241,315 +0.47(+0.65%)
Mar 15, 2018 73.25 73.25 71.94 72.23 129,923 -0.70(-0.95%)
Mar 14, 2018 73.08 73.90 72.00 72.93 202,281 +0.30(+0.41%)
Mar 13, 2018 71.76 73.11 71.55 72.63 219,648 +1.22(+1.71%)
Mar 12, 2018 72.41 74.04 71.09 71.41 254,306 -0.54(-0.75%)
Mar 09, 2018 68.86 72.12 68.57 71.95 278,708 +3.65(+5.34%)
Mar 08, 2018 72.73 72.79 68.05 68.30 461,278 -3.16(-4.43%)
Mar 07, 2018 75.14 71.46 1,747,440 +16.86(+30.88%)
Mar 06, 2018 54.48 55.98 52.86 54.60 247,664 +0.29(+0.54%)
Mar 05, 2018 53.06 54.67 52.75 54.31 198,967 +1.32(+2.49%)
Mar 02, 2018 51.20 53.16 51.15 52.99 144,198 +1.78(+3.47%)
Mar 01, 2018 51.58 52.04 50.11 51.21 111,270 -0.38(-0.74%)
Feb 28, 2018 51.69 52.54 51.48 51.59 133,321 +0.21(+0.41%)
Feb 27, 2018 54.15 54.15 51.27 51.38 166,584 -2.91(-5.36%)
Feb 26, 2018 53.91 54.58 53.59 54.29 85,058 +0.53(+0.98%)
Feb 23, 2018 53.61 54.00 52.89 53.77 52,842 +0.44(+0.83%)
Feb 22, 2018 53.14 53.32 72,431 -0.66(-1.23%)
Feb 21, 2018 53.95 54.18 53.27 53.99 69,070 +0.20(+0.38%)
Feb 20, 2018 55.74 55.81 53.75 53.78 106,900 -2.11(-3.78%)
Feb 16, 2018 55.90 55.90 55.90 0 -0.05(-0.09%)
Feb 15, 2018 55.73 56.50 55.38 55.94 107,034 +0.27(+0.49%)
Feb 14, 2018 53.82 55.93 53.82 55.67 99,173 +1.60(+2.96%)
Feb 13, 2018 53.33 54.42 53.15 54.07 101,787 +0.56(+1.04%)
Feb 12, 2018 53.96 54.59 52.84 53.51 104,034 -0.44(-0.81%)
Feb 09, 2018 54.29 54.51 52.73 53.95 98,983 -0.04(-0.07%)
Feb 08, 2018 54.06 54.83 53.91 53.99 108,822 +0.06(+0.10%)
Feb 07, 2018 53.74 54.20 53.74 53.93 132,829 +0.19(+0.36%)
Feb 06, 2018 52.85 54.73 52.62 53.74 100,528 -0.66(-1.22%)
Feb 05, 2018 53.72 54.88 52.79 54.40 117,759 +0.29(+0.54%)
Feb 02, 2018 54.92 55.52 53.87 54.11 117,083 -0.89(-1.62%)
Feb 01, 2018 55.54 55.74 54.80 55.00 176,314 -0.57(-1.03%)
Jan 31, 2018 56.79 56.79 55.28 55.57 92,828 -1.21(-2.14%)
Jan 30, 2018 56.81 57.08 56.81 56.78 103,801 -0.07(-0.13%)
Jan 29, 2018 57.31 57.89 56.79 56.86 77,635 -0.53(-0.93%)
Jan 26, 2018 58.21 58.21 56.61 57.39 96,390 -0.79(-1.36%)
Jan 25, 2018 58.31 58.60 57.66 58.18 133,248 -0.06(-0.11%)
Jan 24, 2018 59.07 59.81 57.78 58.25 71,299 -0.43(-0.73%)
Jan 23, 2018 58.90 58.90 58.24 58.68 99,608 -0.21(-0.36%)
Jan 22, 2018 58.95 59.65 58.15 58.89 56,240 -0.27(-0.45%)
Jan 19, 2018 58.17 59.17 58.17 59.15 68,139 +0.81(+1.39%)
Jan 18, 2018 59.10 59.10 57.76 58.35 65,751 -1.02(-1.72%)
Jan 17, 2018 58.57 59.68 58.23 59.36 94,869 +0.91(+1.56%)
Jan 16, 2018 59.14 60.08 58.44 58.45 173,373 -0.47(-0.80%)
Jan 12, 2018 58.92 58.92 58.92 0 +0.56(+0.96%)
Jan 11, 2018 57.71 58.59 57.43 58.36 83,034 +0.64(+1.11%)
Jan 10, 2018 57.49 57.79 57.05 57.72 103,628 +0.12(+0.21%)
Jan 09, 2018 56.95 58.49 56.95 57.60 120,464 +0.51(+0.89%)
Jan 08, 2018 56.56 57.50 55.81 57.09 74,037 +0.40(+0.71%)
Jan 05, 2018 57.08 57.15 56.10 56.69 112,744 -0.39(-0.68%)
Jan 04, 2018 57.70 58.13 56.87 57.08 123,440 -0.40(-0.69%)
Jan 03, 2018 58.62 59.05 57.29 57.47 124,902 -1.17(-2.00%)
Jan 02, 2018 56.52 58.81 56.52 58.64 200,461 +2.18(+3.87%)
Dec 29, 2017 56.46 56.46 56.46 0 -0.36(-0.64%)
Dec 28, 2017 57.88 58.71 56.48 56.83 168,026 -1.10(-1.90%)
Dec 27, 2017 59.04 59.28 57.83 57.93 68,152 -0.91(-1.54%)
Dec 26, 2017 58.51 59.37 58.26 58.83 91,084 +0.08(+0.14%)
Dec 22, 2017 58.13 58.94 57.90 58.75 72,999 +0.47(+0.80%)
Dec 21, 2017 57.99 58.75 57.80 58.28 81,999 +0.39(+0.67%)
Dec 20, 2017 58.54 58.54 57.68 57.89 90,103 -0.42(-0.72%)
Dec 19, 2017 59.14 60.07 58.21 58.31 79,149 -0.71(-1.20%)
Dec 18, 2017 59.34 59.76 58.29 59.02 122,239 -0.05(-0.08%)
Dec 15, 2017 57.76 59.11 57.76 59.07 345,817 +1.41(+2.45%)
Dec 14, 2017 58.39 58.56 57.44 57.65 100,436 -0.83(-1.42%)
Dec 13, 2017 57.47 59.31 56.73 58.48 171,211 +1.01(+1.76%)
Dec 12, 2017 58.85 58.85 56.94 57.47 112,588 -1.36(-2.31%)
Dec 11, 2017 58.57 59.09 58.28 58.82 185,868 +0.27(+0.47%)
Dec 08, 2017 57.87 59.13 57.87 58.55 201,819 +0.00(+0.00%)
Dec 07, 2017 53.40 57.54 53.40 388,493 +0.00(+0.00%)
Dec 06, 2017 53.83 53.88 52.53 52.65 169,295 -1.13(-2.11%)
Dec 05, 2017 52.95 54.01 52.67 53.78 131,301 +0.99(+1.87%)
Dec 04, 2017 53.81 53.81 52.06 52.79 182,552 -0.72(-1.35%)
Dec 01, 2017 55.05 55.05 53.47 53.51 199,977 -1.54(-2.80%)
Nov 30, 2017 55.43 55.53 54.86 55.06 117,288 -0.31(-0.57%)
Nov 29, 2017 55.31 55.51 54.91 55.37 82,954 +0.06(+0.12%)
Nov 28, 2017 55.23 55.84 54.86 55.31 135,768 +0.42(+0.76%)
Nov 27, 2017 54.75 55.10 54.51 54.89 314,699 +0.00(+0.00%)
Nov 24, 2017 54.99 55.18 54.36 54.89 36,307 -0.13(-0.23%)
Nov 22, 2017 55.65 55.74 54.79 55.02 69,237 -0.71(-1.27%)
Nov 21, 2017 55.36 55.81 55.22 55.72 176,940 +0.31(+0.55%)
Nov 20, 2017 53.88 55.63 53.13 55.42 162,905 +1.57(+2.91%)
Nov 17, 2017 52.11 54.15 52.11 53.85 467,524 +1.66(+3.17%)
Nov 16, 2017 53.79 54.07 51.26 52.20 297,818 -1.50(-2.80%)
Nov 15, 2017 54.10 54.28 53.27 53.70 187,811 -0.80(-1.46%)
Nov 14, 2017 53.51 55.08 53.27 54.49 200,293 +0.72(+1.34%)
Nov 13, 2017 55.24 55.31 53.58 53.77 314,867 -1.89(-3.39%)
Nov 10, 2017 55.34 56.42 55.25 55.66 119,718 -0.10(-0.17%)
Nov 09, 2017 56.49 56.49 55.12 55.76 256,765 -0.67(-1.20%)
Nov 08, 2017 51.77 57.63 51.34 56.43 433,474 +7.27(+14.79%)
Nov 07, 2017 49.48 49.92 48.76 49.16 181,249 -0.06(-0.11%)
Nov 06, 2017 49.47 49.88 48.91 49.22 89,959 -0.19(-0.39%)
Nov 03, 2017 49.50 49.88 48.69 49.41 96,464 -0.28(-0.57%)
Nov 02, 2017 49.74 50.00 49.58 49.69 69,523 +0.06(+0.11%)
Nov 01, 2017 50.24 50.75 49.42 49.63 109,923 -0.50(-0.99%)
Oct 31, 2017 49.25 50.30 49.25 50.13 99,273 +0.99(+2.01%)
Oct 30, 2017 50.18 50.18 49.05 49.14 94,679 -1.00(-1.99%)
Oct 27, 2017 50.72 50.73 50.06 50.14 146,386 -0.64(-1.27%)
Oct 26, 2017 51.18 51.48 50.73 50.78 103,847 -0.31(-0.60%)
Oct 25, 2017 50.65 51.36 49.98 51.09 114,232 +0.58(+1.15%)
Oct 24, 2017 50.49 50.77 50.34 50.51 99,480 -0.18(-0.35%)
Oct 23, 2017 50.41 50.85 50.09 50.69 76,742 +0.36(+0.72%)
Oct 20, 2017 50.15 50.39 50.00 50.32 96,705 +0.47(+0.93%)
Oct 19, 2017 50.23 50.23 49.65 49.86 80,834 -0.66(-1.30%)
Oct 18, 2017 50.96 51.63 49.80 50.52 134,724 -0.44(-0.87%)
Oct 17, 2017 50.65 51.37 50.57 50.96 166,145 +0.27(+0.54%)
Oct 16, 2017 50.30 51.38 50.29 50.69 125,528 +0.79(+1.58%)
Oct 13, 2017 49.83 50.53 49.40 49.90 105,020 +0.14(+0.27%)
Oct 12, 2017 49.59 49.99 48.85 49.76 108,021 +0.10(+0.21%)
Oct 11, 2017 49.26 49.91 49.06 49.66 119,696 +0.59(+1.20%)
Oct 10, 2017 48.03 49.47 47.81 49.07 201,774 +1.14(+2.38%)
Oct 09, 2017 48.58 48.86 47.59 47.93 65,378 -0.51(-1.06%)
Oct 06, 2017 48.00 48.49 47.60 48.44 112,707 +0.26(+0.53%)
Oct 05, 2017 49.20 49.26 48.09 48.19 111,795 -0.87(-1.77%)
Oct 04, 2017 48.00 49.15 47.79 49.06 148,457 +1.09(+2.28%)
Oct 03, 2017 47.85 48.57 47.75 47.96 110,403 +0.15(+0.32%)
Oct 02, 2017 47.92 48.31 47.43 47.81 131,481 +0.11(+0.24%)
Sep 29, 2017 47.93 48.34 47.18 47.70 136,414 -0.20(-0.42%)
Sep 28, 2017 47.48 48.03 46.88 47.90 119,319 +0.42(+0.88%)
Sep 27, 2017 46.38 47.59 46.27 47.48 113,601 +1.28(+2.76%)
Sep 26, 2017 46.03 46.58 46.03 46.20 117,577 +0.15(+0.33%)
Sep 25, 2017 45.41 46.13 45.24 46.05 105,426 +0.78(+1.72%)
Sep 22, 2017 45.27 45.54 44.96 45.27 75,549 +0.14(+0.30%)
Sep 21, 2017 46.24 46.34 44.98 45.13 109,268 -0.82(-1.78%)
Sep 20, 2017 46.00 46.19 45.73 45.95 103,665 -0.10(-0.23%)
Sep 19, 2017 46.49 46.85 45.89 46.06 120,300 -0.39(-0.84%)
Sep 18, 2017 45.54 46.63 45.34 46.45 174,917 +1.33(+2.94%)
Sep 15, 2017 44.74 45.32 44.10 45.12 372,750 +1.33(+3.03%)
Sep 14, 2017 43.48 43.86 43.37 43.80 164,317 +0.41(+0.94%)
Sep 13, 2017 44.16 44.28 43.33 43.39 140,150 -0.73(-1.67%)
Sep 12, 2017 44.16 44.32 43.91 44.12 58,848 -0.16(-0.36%)
Sep 11, 2017 44.44 44.72 43.99 44.28 88,005 +0.09(+0.20%)
Sep 08, 2017 44.29 44.60 44.00 44.20 82,839 -0.15(-0.34%)
Sep 07, 2017 44.15 44.46 43.53 44.35 169,961 +0.26(+0.58%)
Sep 06, 2017 43.98 44.16 43.19 44.09 146,032 +0.28(+0.64%)
Sep 05, 2017 44.43 44.78 43.25 43.81 149,039 -0.66(-1.49%)
Sep 01, 2017 45.25 45.25 44.27 44.48 77,949 -0.76(-1.68%)
Aug 31, 2017 44.54 45.30 44.04 45.24 98,832 +0.87(+1.96%)
Aug 30, 2017 43.99 44.60 43.91 44.36 115,820 +0.36(+0.82%)
Aug 29, 2017 43.99 44.20 43.66 44.00 96,629 -0.17(-0.38%)
Aug 28, 2017 44.58 44.58 43.92 44.17 104,079 -0.41(-0.91%)
Aug 25, 2017 44.24 44.61 43.54 44.58 92,910 +0.33(+0.74%)
Aug 24, 2017 44.26 44.38 43.78 44.25 105,554 +0.13(+0.29%)
Aug 23, 2017 44.42 44.64 43.85 44.12 138,578 -0.39(-0.88%)
Aug 22, 2017 44.47 44.83 44.16 44.52 209,665 +0.07(+0.16%)
Aug 21, 2017 44.74 45.13 44.36 44.44 143,800 -0.15(-0.34%)
Aug 18, 2017 44.40 45.07 43.86 44.60 257,553 +0.03(+0.07%)
Aug 17, 2017 41.53 44.81 41.48 44.56 448,141 +3.32(+8.04%)
Aug 16, 2017 41.66 41.66 40.87 41.25 142,448 -0.32(-0.77%)
Aug 15, 2017 40.38 41.84 40.09 41.57 307,495 +1.26(+3.13%)
Aug 14, 2017 40.63 40.87 39.79 40.31 178,171 -0.34(-0.83%)
Aug 11, 2017 39.38 40.80 36.69 40.64 218,384 +0.89(+2.25%)
Aug 10, 2017 39.86 40.78 39.63 39.75 251,222 -0.22(-0.54%)
Aug 09, 2017 35.33 40.19 35.33 39.96 535,348 +4.64(+13.14%)
Aug 08, 2017 33.65 35.41 33.65 35.32 169,831 +1.64(+4.86%)
Aug 07, 2017 33.87 34.07 33.45 33.68 96,394 -0.19(-0.57%)
Aug 04, 2017 33.25 34.06 32.95 33.87 96,878 +0.72(+2.17%)
Aug 03, 2017 34.02 34.60 33.12 33.16 131,002 -0.87(-2.56%)
Aug 02, 2017 34.39 34.39 33.91 34.03 118,055 -0.35(-1.02%)
Aug 01, 2017 34.29 34.44 33.86 34.38 109,941 +0.27(+0.80%)
Jul 31, 2017 34.37 34.43 33.98 34.11 134,347 -0.19(-0.56%)
Jul 28, 2017 34.27 34.40 33.88 34.30 110,090 +0.03(+0.09%)
Jul 27, 2017 34.52 34.52 33.86 34.27 133,890 -0.19(-0.56%)
Jul 26, 2017 34.45 34.61 34.31 34.46 84,529 +0.04(+0.12%)
Jul 25, 2017 33.78 34.47 33.65 34.42 105,536 +0.83(+2.47%)
Jul 24, 2017 33.64 33.71 33.20 33.59 81,438 -0.06(-0.17%)
Jul 21, 2017 33.58 33.86 33.42 33.64 83,020 +0.22(+0.67%)
Jul 20, 2017 32.94 33.48 32.94 33.42 119,129 +0.52(+1.58%)
Jul 19, 2017 32.86 33.49 32.76 32.90 113,851 +0.19(+0.59%)
Jul 18, 2017 32.97 32.97 32.59 32.71 130,655 -0.36(-1.09%)
Jul 17, 2017 32.64 33.20 32.57 33.07 100,345 +0.38(+1.17%)
Jul 14, 2017 32.20 32.81 32.08 32.68 119,504 +0.47(+1.46%)
Jul 13, 2017 32.28 32.28 31.96 32.21 60,978 -0.08(-0.25%)
Jul 12, 2017 32.53 32.87 32.07 32.29 61,516 -0.10(-0.30%)
Jul 11, 2017 32.35 32.58 32.03 32.39 63,955 +0.17(+0.52%)
Jul 10, 2017 32.80 32.80 32.21 32.22 52,079 -0.48(-1.47%)
Jul 07, 2017 32.38 32.87 32.38 32.70 43,374 +0.40(+1.24%)
Jul 06, 2017 32.68 33.06 32.24 32.30 88,786 -0.46(-1.41%)
Jul 05, 2017 33.36 33.40 32.60 32.76 73,472 -0.61(-1.82%)
Jul 03, 2017 33.23 33.57 32.98 33.37 48,742 +0.24(+0.72%)
Jun 30, 2017 33.20 33.63 32.86 33.13 102,652 +0.13(+0.39%)
Jun 29, 2017 33.34 33.89 32.83 33.00 50,686 -0.36(-1.08%)
Jun 28, 2017 33.29 33.71 32.88 33.36 92,057 +0.25(+0.75%)
Jun 27, 2017 33.15 33.55 33.02 33.12 59,671 -0.07(-0.22%)
Jun 26, 2017 33.20 33.49 33.06 33.19 136,162 +0.05(+0.14%)
Jun 23, 2017 33.04 33.43 33.00 33.14 99,949 +0.14(+0.44%)
Jun 22, 2017 33.20 33.32 32.78 33.00 51,420 -0.19(-0.58%)
Jun 21, 2017 33.40 33.44 32.98 33.19 54,549 -0.04(-0.12%)
Jun 20, 2017 33.28 33.30 32.93 33.23 68,317 -0.06(-0.19%)
Jun 19, 2017 33.79 33.79 33.21 33.29 56,660 -0.32(-0.94%)
Jun 16, 2017 33.45 33.81 33.45 33.61 126,347 -0.19(-0.56%)
Jun 15, 2017 33.54 33.83 33.40 33.80 53,894 +0.14(+0.42%)
Jun 14, 2017 33.35 33.70 33.10 33.66 75,915 +0.30(+0.90%)
Jun 13, 2017 33.26 33.48 32.90 33.35 63,668 +0.18(+0.55%)
Jun 12, 2017 33.23 33.62 33.02 33.17 51,537 -0.09(-0.26%)
Jun 09, 2017 32.79 33.30 32.78 33.26 71,082 +0.50(+1.52%)
Jun 08, 2017 33.02 33.05 32.70 32.76 58,229 -0.24(-0.72%)
Jun 07, 2017 33.03 33.03 32.81 33.00 35,353 -0.08(-0.24%)
Jun 06, 2017 32.98 33.27 32.82 33.08 55,235 +0.10(+0.29%)
Jun 05, 2017 33.56 33.56 32.85 32.98 74,886 -0.59(-1.77%)
Jun 02, 2017 33.66 34.26 33.45 33.58 98,179 -0.09(-0.26%)
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.