Skip to main content

Livanova Plc OR Sh (NQ: LIVN )

61.07 +0.24 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 80.11 81.71 78.12 78.82 324,591 -2.46(-3.03%)
Feb 25, 2022 78.24 81.76 77.31 81.28 493,068 +3.54(+4.55%)
Feb 24, 2022 72.73 78.01 72.00 77.74 540,043 +4.48(+6.12%)
Feb 23, 2022 72.49 76.83 72.44 73.26 432,715 +1.22(+1.69%)
Feb 22, 2022 70.60 72.55 69.48 72.04 409,113 +1.02(+1.44%)
Feb 18, 2022 71.02 0 -2.01(-2.75%)
Feb 17, 2022 74.89 74.89 72.73 73.03 199,889 -2.16(-2.87%)
Feb 16, 2022 74.70 75.35 73.25 75.19 159,859 +0.16(+0.21%)
Feb 15, 2022 74.29 75.45 74.24 75.03 293,584 +1.63(+2.22%)
Feb 14, 2022 73.82 74.86 73.00 73.40 236,715 -0.31(-0.42%)
Feb 11, 2022 75.24 76.11 73.05 73.71 158,970 -1.72(-2.28%)
Feb 10, 2022 75.58 77.23 74.94 75.43 180,994 -1.55(-2.01%)
Feb 09, 2022 75.87 77.42 73.55 76.98 272,121 +1.49(+1.97%)
Feb 08, 2022 73.42 75.70 72.77 75.49 386,862 +1.94(+2.64%)
Feb 07, 2022 72.86 74.77 72.09 73.55 233,580 +0.21(+0.29%)
Feb 04, 2022 72.48 73.99 71.97 73.34 292,861 +0.29(+0.40%)
Feb 03, 2022 73.89 72.56 73.05 313,439 -0.50(-0.68%)
Feb 02, 2022 75.20 75.63 72.72 73.55 258,945 -1.85(-2.45%)
Feb 01, 2022 75.50 75.69 74.05 75.40 209,860 +0.29(+0.39%)
Jan 31, 2022 71.06 75.11 691,451 +3.93(+5.52%)
Jan 28, 2022 72.48 72.48 68.68 71.18 461,431 -1.34(-1.85%)
Jan 27, 2022 74.81 74.81 71.02 72.52 454,090 -1.76(-2.37%)
Jan 26, 2022 77.60 77.60 73.15 74.28 288,204 -2.44(-3.18%)
Jan 25, 2022 78.61 78.61 76.07 76.72 240,443 -3.11(-3.90%)
Jan 24, 2022 77.11 79.95 75.48 79.83 559,865 +1.44(+1.84%)
Jan 21, 2022 81.30 81.31 77.38 78.39 498,225 -3.38(-4.13%)
Jan 20, 2022 83.09 84.78 81.76 81.77 336,602 -1.40(-1.68%)
Jan 19, 2022 83.72 84.73 82.99 83.17 255,811 -0.53(-0.63%)
Jan 18, 2022 83.77 84.89 82.61 83.70 229,102 -1.08(-1.27%)
Jan 14, 2022 84.78 0 -0.08(-0.09%)
Jan 13, 2022 85.00 85.62 83.86 84.86 288,949 +0.13(+0.15%)
Jan 12, 2022 83.89 86.03 83.72 84.73 215,376 +1.04(+1.24%)
Jan 11, 2022 82.80 84.27 81.57 83.69 285,596 +1.19(+1.44%)
Jan 10, 2022 81.22 82.82 80.37 82.50 244,691 -0.08(-0.10%)
Jan 07, 2022 83.85 84.83 82.49 82.58 252,984 -1.91(-2.26%)
Jan 06, 2022 85.47 86.28 83.13 84.49 288,505 -0.67(-0.79%)
Jan 05, 2022 85.99 87.84 84.69 85.16 397,471 -1.27(-1.47%)
Jan 04, 2022 87.15 87.72 86.01 86.43 175,397 -0.56(-0.64%)
Jan 03, 2022 87.69 87.69 84.62 86.99 305,554 -0.44(-0.50%)
Dec 31, 2021 87.34 89.69 86.90 87.43 111,216 -0.15(-0.17%)
Dec 30, 2021 88.57 88.91 87.15 87.58 167,111 -0.22(-0.25%)
Dec 29, 2021 89.17 89.45 86.93 87.80 223,311 +0.05(+0.06%)
Dec 28, 2021 87.61 88.08 86.26 87.75 223,596 +0.47(+0.54%)
Dec 27, 2021 85.37 87.40 84.84 87.28 300,744 +2.04(+2.39%)
Dec 23, 2021 85.12 86.12 84.72 85.24 285,023 +0.17(+0.20%)
Dec 22, 2021 82.39 85.69 82.39 85.07 256,213 +2.80(+3.40%)
Dec 21, 2021 81.23 82.69 80.87 82.27 307,676 +2.02(+2.52%)
Dec 20, 2021 79.46 80.97 77.44 80.25 484,951 +0.09(+0.11%)
Dec 17, 2021 77.49 81.09 76.75 80.16 1,161,616 +2.86(+3.70%)
Dec 16, 2021 80.81 81.50 77.02 77.30 285,958 -3.09(-3.84%)
Dec 15, 2021 79.55 80.99 78.03 80.39 276,789 +0.49(+0.61%)
Dec 14, 2021 81.12 84.42 79.44 79.90 322,900 -1.63(-2.00%)
Dec 13, 2021 81.50 82.59 80.81 81.53 237,593 -0.21(-0.26%)
Dec 10, 2021 82.89 82.91 80.01 81.74 304,193 -0.61(-0.74%)
Dec 09, 2021 83.55 84.98 82.16 82.35 195,087 -1.74(-2.07%)
Dec 08, 2021 81.46 84.76 81.21 84.09 300,105 +2.17(+2.65%)
Dec 07, 2021 81.18 83.77 80.00 81.92 425,394 +1.83(+2.28%)
Dec 06, 2021 79.86 81.44 79.09 80.09 413,136 +0.02(+0.02%)
Dec 03, 2021 84.07 84.22 78.08 80.07 516,008 -2.21(-2.69%)
Dec 02, 2021 82.28 82.35 79.56 82.28 434,263 +1.73(+2.15%)
Dec 01, 2021 81.35 83.17 79.54 80.55 640,475 +0.39(+0.49%)
Nov 30, 2021 81.74 82.82 79.01 80.16 372,279 -1.59(-1.94%)
Nov 29, 2021 84.37 85.23 81.00 81.75 364,574 -1.61(-1.93%)
Nov 26, 2021 85.16 86.42 82.27 83.36 371,859 -3.15(-3.64%)
Nov 24, 2021 86.03 86.91 84.73 86.51 181,261 +0.21(+0.24%)
Nov 23, 2021 85.47 86.55 84.19 86.30 332,713 +0.59(+0.69%)
Nov 22, 2021 86.16 88.22 85.19 85.71 526,555 -0.36(-0.42%)
Nov 19, 2021 84.09 87.49 82.29 86.07 761,461 +2.00(+2.38%)
Nov 18, 2021 86.14 84.27 83.92 84.07 291,167 -1.89(-2.20%)
Nov 17, 2021 85.23 87.35 85.00 85.96 457,406 -0.05(-0.06%)
Nov 16, 2021 84.49 86.21 84.04 86.01 354,445 +1.20(+1.41%)
Nov 15, 2021 82.13 86.19 81.00 84.81 1,134,633 -5.63(-6.23%)
Nov 12, 2021 89.44 90.60 88.26 90.44 228,399 +1.55(+1.74%)
Nov 11, 2021 91.87 92.89 88.89 88.89 330,460 -2.49(-2.72%)
Nov 10, 2021 93.00 91.38 357,176 -1.30(-1.40%)
Nov 09, 2021 90.35 92.81 89.90 92.68 497,665 +2.06(+2.27%)
Nov 08, 2021 92.12 92.31 90.39 90.62 319,537 -1.72(-1.86%)
Nov 05, 2021 90.64 93.89 90.38 92.34 451,399 +2.20(+2.44%)
Nov 04, 2021 90.19 90.20 88.99 90.14 541,784 +0.43(+0.48%)
Nov 03, 2021 85.25 91.99 85.10 89.71 1,547,805 +11.53(+14.75%)
Nov 02, 2021 78.45 78.45 76.88 78.18 529,937 +0.18(+0.23%)
Nov 01, 2021 76.77 78.79 76.72 78.00 246,608 +1.28(+1.67%)
Oct 29, 2021 77.27 77.84 75.89 76.72 480,470 -0.68(-0.88%)
Oct 28, 2021 78.67 78.90 76.73 77.40 322,895 -0.95(-1.21%)
Oct 27, 2021 80.03 81.57 77.63 78.35 704,732 -2.12(-2.63%)
Oct 26, 2021 80.83 81.20 80.47 212,630 -0.15(-0.19%)
Oct 25, 2021 80.88 82.07 79.83 80.62 189,971 -0.37(-0.46%)
Oct 22, 2021 81.46 82.58 80.00 80.99 217,200 -0.60(-0.74%)
Oct 21, 2021 81.46 82.56 80.74 81.59 298,964 +0.06(+0.07%)
Oct 20, 2021 82.84 83.17 81.12 81.53 142,538 -1.05(-1.27%)
Oct 19, 2021 83.03 84.10 82.41 82.58 128,305 +0.21(+0.25%)
Oct 18, 2021 83.23 83.23 79.55 82.37 428,839 -1.52(-1.81%)
Oct 15, 2021 84.83 85.22 83.32 83.89 320,169 +0.02(+0.02%)
Oct 14, 2021 83.22 84.56 78.22 83.87 245,485 +1.56(+1.90%)
Oct 13, 2021 81.63 82.91 81.04 82.31 138,917 +0.91(+1.12%)
Oct 12, 2021 80.17 82.17 80.17 81.40 213,971 +1.56(+1.95%)
Oct 11, 2021 79.26 80.76 79.01 79.84 360,976 +0.59(+0.74%)
Oct 08, 2021 81.43 81.53 78.65 79.25 184,355 -2.29(-2.81%)
Oct 07, 2021 81.84 83.17 79.91 81.54 790,096 +0.17(+0.21%)
Oct 06, 2021 82.18 82.85 78.69 81.37 551,023 -1.78(-2.14%)
Oct 05, 2021 80.05 83.57 79.70 83.15 347,289 +3.10(+3.87%)
Oct 04, 2021 80.85 80.85 78.93 80.05 455,753 -1.11(-1.37%)
Oct 01, 2021 79.55 81.51 78.09 81.16 302,680 +1.97(+2.49%)
Sep 30, 2021 80.75 81.53 79.06 79.19 163,768 -1.01(-1.26%)
Sep 29, 2021 81.09 81.97 79.90 80.20 226,429 -0.88(-1.09%)
Sep 28, 2021 83.26 83.52 80.60 81.08 323,491 -2.42(-2.90%)
Sep 27, 2021 81.41 84.03 80.63 83.50 290,386 +1.91(+2.34%)
Sep 24, 2021 81.98 81.98 80.35 81.59 138,248 -0.47(-0.57%)
Sep 23, 2021 82.36 82.81 81.60 82.06 607,459 +0.02(+0.02%)
Sep 22, 2021 81.42 83.05 80.69 82.04 283,615 +0.71(+0.87%)
Sep 21, 2021 81.62 82.39 81.00 81.33 211,395 +0.44(+0.54%)
Sep 20, 2021 81.10 82.30 79.23 80.89 227,576 -2.04(-2.46%)
Sep 17, 2021 83.59 83.97 81.73 82.93 556,990 -0.85(-1.01%)
Sep 16, 2021 85.18 86.32 83.69 83.78 172,187 -1.19(-1.40%)
Sep 15, 2021 83.54 84.98 82.11 84.97 364,256 +1.37(+1.64%)
Sep 14, 2021 84.02 84.11 82.54 83.60 121,333 +0.10(+0.12%)
Sep 13, 2021 83.01 84.46 81.10 83.50 229,290 +0.63(+0.76%)
Sep 10, 2021 84.87 84.87 82.15 82.87 359,733 -1.41(-1.67%)
Sep 09, 2021 84.36 86.36 84.03 84.28 215,213 -0.11(-0.13%)
Sep 08, 2021 84.18 85.27 83.62 84.39 267,754 -0.14(-0.17%)
Sep 07, 2021 84.80 85.29 84.09 84.53 162,877 -0.37(-0.44%)
Sep 03, 2021 86.52 86.57 84.60 84.90 241,693 -1.94(-2.23%)
Sep 02, 2021 84.06 86.89 83.67 86.84 466,422 +3.17(+3.79%)
Sep 01, 2021 82.84 83.79 81.11 83.67 293,710 +0.98(+1.19%)
Aug 31, 2021 82.54 83.28 82.16 82.69 301,693 +0.28(+0.34%)
Aug 30, 2021 83.21 84.05 81.86 82.41 199,372 -0.52(-0.63%)
Aug 27, 2021 81.82 83.60 81.20 82.93 294,389 +1.24(+1.52%)
Aug 26, 2021 82.66 83.17 81.03 81.69 630,171 -1.31(-1.58%)
Aug 25, 2021 83.14 84.16 82.62 83.00 159,847 -0.38(-0.46%)
Aug 24, 2021 82.31 84.14 81.67 83.38 200,574 +0.97(+1.18%)
Aug 23, 2021 82.09 83.48 81.95 82.41 180,911 +0.38(+0.46%)
Aug 20, 2021 80.94 83.59 80.50 82.03 350,403 +2.28(+2.86%)
Aug 19, 2021 78.62 80.47 78.51 79.75 304,450 +0.43(+0.54%)
Aug 18, 2021 80.80 80.43 79.00 79.32 340,133 -1.11(-1.38%)
Aug 17, 2021 79.15 80.75 77.02 80.43 368,450 +1.18(+1.49%)
Aug 16, 2021 77.03 79.53 75.50 79.25 333,564 +2.31(+3.00%)
Aug 13, 2021 77.38 78.69 76.50 76.94 190,757 -0.60(-0.77%)
Aug 12, 2021 79.51 79.52 77.50 77.54 182,716 -0.33(-0.42%)
Aug 11, 2021 78.68 78.68 74.73 77.87 932,822 -0.81(-1.03%)
Aug 10, 2021 81.60 81.96 78.66 78.68 334,649 -3.20(-3.91%)
Aug 09, 2021 84.22 84.22 81.06 81.88 844,544 -2.44(-2.89%)
Aug 06, 2021 84.30 84.91 82.04 84.32 729,301 +0.14(+0.17%)
Aug 05, 2021 86.62 87.06 82.96 84.18 1,452,416 -1.89(-2.20%)
Aug 04, 2021 85.84 88.41 85.00 86.07 2,156,650 +2.58(+3.09%)
Aug 03, 2021 86.00 86.54 81.05 83.49 789,153 -4.39(-5.00%)
Aug 02, 2021 85.70 88.25 84.61 87.88 466,283 +1.58(+1.83%)
Jul 30, 2021 88.00 88.08 84.94 86.30 384,462 -2.32(-2.62%)
Jul 29, 2021 83.81 89.17 83.81 88.62 648,481 +2.69(+3.13%)
Jul 28, 2021 84.29 88.94 83.11 85.93 674,603 +3.91(+4.77%)
Jul 27, 2021 83.66 84.14 81.75 82.02 334,090 -2.05(-2.44%)
Jul 26, 2021 82.55 85.27 82.33 84.07 352,551 +1.12(+1.35%)
Jul 23, 2021 82.71 83.60 82.14 82.95 326,662 +0.78(+0.95%)
Jul 22, 2021 82.35 83.23 81.72 82.17 251,274 -0.44(-0.53%)
Jul 21, 2021 80.06 82.97 79.44 82.61 384,211 +3.11(+3.91%)
Jul 20, 2021 78.65 80.80 78.34 79.50 657,933 +3.48(+4.58%)
Jul 19, 2021 76.51 77.85 75.48 76.02 281,871 -1.68(-2.16%)
Jul 16, 2021 78.72 79.19 77.34 77.70 179,028 -0.70(-0.89%)
Jul 15, 2021 78.46 80.08 77.92 78.40 215,349 -0.49(-0.62%)
Jul 14, 2021 79.12 79.13 78.07 78.89 127,231 -0.26(-0.33%)
Jul 13, 2021 80.00 80.68 79.10 79.15 176,461 -1.25(-1.55%)
Jul 12, 2021 81.01 81.23 80.13 80.40 101,567 -0.57(-0.70%)
Jul 09, 2021 82.26 82.26 80.20 80.97 160,264 -0.83(-1.01%)
Jul 08, 2021 80.30 82.47 80.22 81.80 172,198 -0.65(-0.79%)
Jul 07, 2021 81.55 83.05 81.37 82.45 165,240 +1.15(+1.41%)
Jul 06, 2021 82.29 82.57 79.87 81.30 203,355 -1.76(-2.12%)
Jul 02, 2021 85.50 85.50 82.79 83.06 251,311 -2.21(-2.59%)
Jul 01, 2021 84.43 86.26 83.81 85.27 226,102 +1.16(+1.38%)
Jun 30, 2021 85.40 85.42 83.64 84.11 188,697 -1.32(-1.55%)
Jun 29, 2021 85.91 86.73 85.00 85.43 130,237 -0.65(-0.76%)
Jun 28, 2021 86.58 86.97 85.73 86.08 162,501 -0.51(-0.59%)
Jun 25, 2021 87.31 87.37 86.29 86.59 579,534 -0.42(-0.48%)
Jun 24, 2021 86.26 87.01 85.70 87.01 144,961 +0.95(+1.10%)
Jun 23, 2021 83.98 86.34 83.83 86.06 239,882 +1.95(+2.32%)
Jun 22, 2021 84.30 84.69 83.80 84.11 166,501 +0.04(+0.05%)
Jun 21, 2021 82.65 84.48 81.78 84.07 235,933 +1.82(+2.21%)
Jun 18, 2021 83.13 84.24 82.25 82.25 375,943 -1.75(-2.08%)
Jun 17, 2021 81.88 84.71 81.58 84.00 320,170 +1.71(+2.08%)
Jun 16, 2021 82.72 83.17 81.95 82.29 173,406 +0.15(+0.18%)
Jun 15, 2021 81.92 82.98 80.81 82.14 166,626 +0.43(+0.53%)
Jun 14, 2021 81.60 81.96 80.52 81.71 311,836 -0.08(-0.10%)
Jun 11, 2021 81.76 82.37 81.20 81.79 492,552 +0.57(+0.70%)
Jun 10, 2021 80.03 81.75 79.97 81.22 175,928 +1.40(+1.75%)
Jun 09, 2021 80.15 80.96 79.72 79.82 124,855 +0.11(+0.14%)
Jun 08, 2021 79.87 80.89 79.09 79.71 246,927 -0.38(-0.47%)
Jun 07, 2021 79.87 81.21 79.70 80.09 175,700 +0.01(+0.01%)
Jun 04, 2021 79.83 80.87 79.23 80.08 141,548 +0.82(+1.03%)
Jun 03, 2021 79.33 80.49 77.57 79.26 260,639 +0.02(+0.03%)
Jun 02, 2021 81.20 82.70 78.77 79.24 318,629 -2.45(-3.00%)
Jun 01, 2021 83.28 83.47 81.07 81.69 283,153 -1.85(-2.21%)
May 28, 2021 83.54 84.29 82.97 83.54 323,224 +0.06(+0.07%)
May 27, 2021 82.62 84.21 81.69 83.48 290,203 +1.18(+1.43%)
May 26, 2021 82.61 83.00 81.63 82.30 458,291 -0.61(-0.74%)
May 25, 2021 82.59 83.01 82.49 82.91 272,926 +0.33(+0.40%)
May 24, 2021 81.98 83.12 81.20 82.58 185,975 +1.21(+1.49%)
May 21, 2021 82.97 82.97 81.24 81.37 175,916 -1.05(-1.27%)
May 20, 2021 83.00 83.48 81.75 82.42 262,199 -0.33(-0.40%)
May 19, 2021 80.93 82.77 80.93 82.75 139,711 +1.21(+1.48%)
May 18, 2021 81.17 84.06 81.17 81.54 199,442 +0.09(+0.11%)
May 17, 2021 83.57 84.03 80.56 81.45 164,783 -2.64(-3.14%)
May 14, 2021 84.49 84.49 83.44 84.09 170,665 -0.10(-0.12%)
May 13, 2021 83.32 85.00 82.45 84.19 214,611 +0.72(+0.86%)
May 12, 2021 83.52 84.65 82.65 83.47 332,779 -0.37(-0.44%)
May 11, 2021 81.86 84.24 81.61 83.84 320,067 +0.94(+1.13%)
May 10, 2021 82.91 83.44 82.30 82.90 337,168 -0.09(-0.11%)
May 07, 2021 83.31 84.78 82.23 82.99 172,822 -0.72(-0.86%)
May 06, 2021 83.17 84.40 81.19 83.71 176,277 +0.47(+0.56%)
May 05, 2021 83.41 84.07 82.16 83.24 269,800 -0.26(-0.31%)
May 04, 2021 83.82 83.92 81.56 83.50 304,474 -0.56(-0.67%)
May 03, 2021 84.87 85.29 83.32 84.06 293,511 -0.81(-0.95%)
Apr 30, 2021 85.29 87.56 84.53 84.87 463,600 -1.13(-1.31%)
Apr 29, 2021 87.63 89.00 85.14 86.00 267,908 -0.34(-0.39%)
Apr 28, 2021 85.36 90.25 84.46 86.34 693,198 +3.46(+4.17%)
Apr 27, 2021 82.65 83.29 81.94 82.88 512,756 +0.39(+0.47%)
Apr 26, 2021 83.54 84.20 82.42 82.49 403,985 -0.43(-0.52%)
Apr 23, 2021 83.16 85.04 81.49 82.92 568,800 -0.23(-0.28%)
Apr 22, 2021 83.10 85.17 81.98 83.15 336,871 +0.10(+0.12%)
Apr 21, 2021 81.39 83.32 80.36 83.05 290,853 +1.62(+1.99%)
Apr 20, 2021 80.32 81.52 79.36 81.43 604,261 +0.68(+0.84%)
Apr 19, 2021 80.99 81.67 80.10 80.75 367,239 -0.59(-0.73%)
Apr 16, 2021 83.43 83.57 80.14 81.34 260,300 -1.44(-1.74%)
Apr 15, 2021 81.50 83.16 79.85 82.78 321,208 +1.41(+1.73%)
Apr 14, 2021 82.34 83.61 81.19 81.37 281,350 -0.68(-0.83%)
Apr 13, 2021 81.00 82.20 80.10 82.05 252,075 +1.05(+1.30%)
Apr 12, 2021 79.50 81.09 79.10 81.00 532,385 +1.00(+1.25%)
Apr 09, 2021 80.20 80.68 79.27 80.00 305,400 +0.00(+0.00%)
Apr 08, 2021 78.30 81.26 77.54 80.00 566,325 +1.69(+2.16%)
Apr 07, 2021 77.37 78.87 76.66 78.31 337,053 +0.53(+0.68%)
Apr 06, 2021 76.70 78.36 75.88 77.78 488,338 +1.30(+1.70%)
Apr 05, 2021 74.33 76.60 73.86 76.48 365,788 +3.04(+4.14%)
Apr 01, 2021 73.35 73.69 71.78 73.44 318,200 -0.29(-0.39%)
Mar 31, 2021 73.56 74.75 73.25 73.73 667,355 +0.19(+0.26%)
Mar 30, 2021 73.12 75.20 72.73 73.54 363,680 +0.29(+0.40%)
Mar 29, 2021 75.21 76.39 73.25 73.25 296,215 -2.74(-3.61%)
Mar 26, 2021 75.35 76.17 74.17 75.99 223,100 +1.39(+1.86%)
Mar 25, 2021 72.71 74.75 71.19 74.60 344,079 +1.91(+2.63%)
Mar 24, 2021 72.68 74.55 72.42 72.69 298,098 +0.29(+0.40%)
Mar 23, 2021 76.00 76.56 71.95 72.40 420,177 -3.84(-5.04%)
Mar 22, 2021 75.80 78.02 75.80 76.24 239,504 -0.28(-0.37%)
Mar 19, 2021 75.54 77.64 74.82 76.52 707,000 +0.81(+1.07%)
Mar 18, 2021 78.08 78.10 75.28 75.71 459,461 -2.27(-2.91%)
Mar 17, 2021 78.94 79.11 77.38 77.98 229,576 -0.35(-0.45%)
Mar 16, 2021 76.72 78.41 76.29 78.33 309,088 +1.57(+2.05%)
Mar 15, 2021 78.15 79.16 76.42 76.76 344,601 -1.25(-1.60%)
Mar 12, 2021 78.43 78.77 77.11 78.01 212,100 +0.01(+0.01%)
Mar 11, 2021 76.85 78.21 76.55 78.00 432,783 +1.45(+1.89%)
Mar 10, 2021 78.74 79.24 76.47 76.55 507,137 -0.99(-1.28%)
Mar 09, 2021 80.59 82.15 76.92 77.54 737,279 -2.70(-3.36%)
Mar 08, 2021 82.49 82.50 79.51 80.24 685,053 -2.17(-2.63%)
Mar 05, 2021 80.60 82.91 76.88 82.41 697,800 +2.81(+3.53%)
Mar 04, 2021 80.00 82.95 78.17 79.60 2,714,896 +1.10(+1.40%)
Mar 03, 2021 74.56 83.20 70.37 78.50 1,955,804 +2.27(+2.98%)
Mar 02, 2021 76.22 77.26 74.89 76.23 379,295 -0.51(-0.66%)
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.