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

Livanova Plc OR Sh (NQ: LIVN )

61.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 49.48 50.33 46.27 46.54 732,300 -2.93(-5.92%)
Jul 30, 2020 49.24 50.35 48.75 49.47 905,156 -1.05(-2.08%)
Jul 29, 2020 55.20 55.20 49.89 50.52 2,032,639 -5.09(-9.15%)
Jul 28, 2020 56.43 57.11 55.46 55.61 988,119 -0.94(-1.66%)
Jul 27, 2020 57.30 57.30 56.31 56.55 694,798 -0.75(-1.31%)
Jul 24, 2020 57.71 57.87 56.58 57.30 594,900 -0.51(-0.88%)
Jul 23, 2020 57.04 58.10 56.51 57.81 970,655 +0.47(+0.82%)
Jul 22, 2020 56.55 57.62 56.53 57.34 505,380 +0.30(+0.53%)
Jul 21, 2020 54.97 57.48 54.97 57.04 624,011 +2.95(+5.45%)
Jul 20, 2020 54.47 56.13 53.86 54.09 870,339 -0.55(-1.01%)
Jul 17, 2020 54.25 54.98 53.82 54.64 804,800 +0.45(+0.83%)
Jul 16, 2020 55.50 55.68 53.55 54.19 353,979 -1.55(-2.78%)
Jul 15, 2020 54.01 55.99 54.01 55.74 549,794 +3.06(+5.81%)
Jul 14, 2020 52.61 52.75 51.58 52.68 293,345 +0.26(+0.50%)
Jul 13, 2020 52.29 53.64 52.12 52.42 528,574 +0.91(+1.78%)
Jul 10, 2020 51.35 52.51 50.65 51.51 896,400 -0.02(-0.03%)
Jul 09, 2020 51.78 51.80 50.31 51.52 867,294 -0.48(-0.93%)
Jul 08, 2020 52.11 52.60 51.55 52.01 525,967 -0.20(-0.39%)
Jul 07, 2020 51.16 52.83 50.57 52.21 675,053 +0.30(+0.58%)
Jul 06, 2020 52.20 52.53 51.32 51.91 503,900 +0.91(+1.78%)
Jul 02, 2020 51.28 51.86 50.41 51.00 351,000 +0.81(+1.61%)
Jul 01, 2020 48.31 50.52 48.14 50.19 578,472 +2.06(+4.28%)
Jun 30, 2020 46.80 48.32 46.64 48.13 569,383 +1.07(+2.27%)
Jun 29, 2020 47.02 48.27 45.78 47.06 691,309 +0.56(+1.20%)
Jun 26, 2020 47.54 48.06 46.25 46.50 1,025,700 -1.71(-3.55%)
Jun 25, 2020 47.27 48.25 46.70 48.21 576,545 +0.70(+1.47%)
Jun 24, 2020 50.09 50.09 46.81 47.51 407,342 -3.19(-6.29%)
Jun 23, 2020 50.74 51.77 50.50 50.70 448,232 +0.59(+1.18%)
Jun 22, 2020 48.84 50.79 47.91 50.11 714,655 +0.87(+1.77%)
Jun 19, 2020 49.02 50.55 49.02 49.24 1,204,600 +0.95(+1.97%)
Jun 18, 2020 48.65 49.62 48.04 48.29 496,319 -1.04(-2.11%)
Jun 17, 2020 48.33 49.96 47.81 49.33 617,981 +1.67(+3.50%)
Jun 16, 2020 48.25 49.48 47.31 47.66 815,825 +0.48(+1.02%)
Jun 15, 2020 46.34 47.72 45.87 47.18 1,148,222 -0.38(-0.80%)
Jun 12, 2020 48.50 48.51 45.97 47.56 4,667,000 +0.65(+1.39%)
Jun 11, 2020 50.19 51.02 46.51 46.91 2,549,482 -6.28(-11.81%)
Jun 10, 2020 54.18 54.28 52.88 53.19 629,682 -1.24(-2.28%)
Jun 09, 2020 54.79 55.46 54.35 54.43 359,606 -1.53(-2.73%)
Jun 08, 2020 57.63 57.76 55.68 55.96 327,135 -0.53(-0.94%)
Jun 05, 2020 56.29 57.82 55.77 56.49 560,200 +2.23(+4.11%)
Jun 04, 2020 56.02 56.35 53.99 54.26 277,955 -2.59(-4.56%)
Jun 03, 2020 54.57 57.40 54.40 56.85 340,607 +3.25(+6.06%)
Jun 02, 2020 54.86 54.86 52.97 53.60 209,758 -0.68(-1.25%)
Jun 01, 2020 53.34 54.79 52.86 54.28 248,538 +0.79(+1.48%)
May 29, 2020 53.62 54.25 51.74 53.49 420,900 -0.86(-1.58%)
May 28, 2020 56.36 56.71 54.16 54.35 357,707 -0.96(-1.74%)
May 27, 2020 53.87 55.33 53.21 55.31 490,196 +2.63(+4.99%)
May 26, 2020 52.58 53.39 52.03 52.68 263,641 +1.76(+3.46%)
May 22, 2020 51.11 51.67 49.63 50.92 325,300 +0.02(+0.04%)
May 21, 2020 52.18 52.55 50.52 50.90 539,303 -1.37(-2.62%)
May 20, 2020 49.56 52.59 49.10 52.27 594,908 +3.46(+7.09%)
May 19, 2020 50.85 51.22 48.81 48.81 330,470 -2.41(-4.71%)
May 18, 2020 49.41 51.88 48.26 51.22 799,749 +3.56(+7.47%)
May 15, 2020 47.75 48.34 46.96 47.66 314,200 -0.28(-0.58%)
May 14, 2020 46.87 48.00 45.65 47.94 344,121 -0.25(-0.52%)
May 13, 2020 49.00 49.00 46.68 48.19 409,956 -1.46(-2.93%)
May 12, 2020 51.52 52.33 49.64 49.65 306,874 -1.95(-3.79%)
May 11, 2020 50.62 52.26 49.74 51.60 531,027 +0.07(+0.14%)
May 08, 2020 48.53 52.26 48.53 51.53 351,500 +3.99(+8.39%)
May 07, 2020 46.45 47.71 46.11 47.54 568,762 +1.80(+3.94%)
May 06, 2020 49.80 49.81 45.64 45.74 967,220 -4.07(-8.17%)
May 05, 2020 51.84 53.29 49.72 49.81 371,283 -0.71(-1.41%)
May 04, 2020 51.90 52.11 49.74 50.52 635,095 -1.71(-3.27%)
May 01, 2020 52.26 53.54 51.12 52.23 681,100 -0.89(-1.68%)
Apr 30, 2020 52.51 54.99 51.81 53.12 892,098 -0.41(-0.77%)
Apr 29, 2020 59.72 62.25 51.28 53.53 1,221,819 -2.84(-5.03%)
Apr 28, 2020 58.33 58.97 55.34 56.37 720,880 -0.53(-0.94%)
Apr 27, 2020 54.30 57.42 54.07 56.90 409,403 +3.14(+5.84%)
Apr 24, 2020 51.47 54.08 50.78 53.76 534,100 +2.68(+5.25%)
Apr 23, 2020 48.74 51.41 48.47 51.08 477,828 +2.86(+5.93%)
Apr 22, 2020 48.01 48.86 46.81 48.22 235,054 +1.22(+2.60%)
Apr 21, 2020 47.73 47.94 46.33 47.00 326,158 -1.14(-2.37%)
Apr 20, 2020 49.22 50.57 47.73 48.14 305,741 -2.42(-4.79%)
Apr 17, 2020 48.50 51.35 48.49 50.56 506,800 +3.35(+7.10%)
Apr 16, 2020 50.41 50.53 46.87 47.21 499,389 -3.02(-6.01%)
Apr 15, 2020 47.71 51.35 47.55 50.23 492,071 +0.47(+0.94%)
Apr 14, 2020 51.15 51.15 49.33 49.76 554,675 +0.56(+1.14%)
Apr 13, 2020 50.49 50.49 48.50 49.20 348,951 -1.61(-3.17%)
Apr 09, 2020 49.58 51.48 48.95 50.81 782,500 +2.68(+5.57%)
Apr 08, 2020 47.96 48.59 46.80 48.13 603,939 +1.30(+2.78%)
Apr 07, 2020 47.92 48.47 46.14 46.83 856,002 +0.86(+1.87%)
Apr 06, 2020 44.24 46.46 42.31 45.97 570,362 +3.64(+8.60%)
Apr 03, 2020 42.05 43.02 41.24 42.33 358,500 +0.20(+0.47%)
Apr 02, 2020 39.49 42.61 39.49 42.13 307,257 +2.26(+5.67%)
Apr 01, 2020 42.52 43.41 39.51 39.87 489,328 -5.38(-11.89%)
Mar 31, 2020 45.92 47.04 44.72 45.25 409,529 -0.50(-1.09%)
Mar 30, 2020 43.87 46.37 40.50 45.75 544,107 +2.18(+5.00%)
Mar 27, 2020 40.54 45.14 39.34 43.57 528,900 +0.94(+2.21%)
Mar 26, 2020 42.54 43.41 41.01 42.63 911,228 +1.70(+4.15%)
Mar 25, 2020 39.34 43.25 38.29 40.93 772,019 +1.57(+3.99%)
Mar 24, 2020 36.25 39.52 35.73 39.36 1,274,472 +5.14(+15.02%)
Mar 23, 2020 37.31 37.31 33.40 34.22 813,148 -2.36(-6.45%)
Mar 20, 2020 40.00 40.10 36.00 36.58 1,017,700 -3.42(-8.55%)
Mar 19, 2020 39.58 41.46 37.66 40.00 997,707 +0.12(+0.30%)
Mar 18, 2020 44.69 46.06 37.01 39.88 1,133,318 -7.06(-15.04%)
Mar 17, 2020 45.77 48.60 42.47 46.94 608,802 +1.84(+4.08%)
Mar 16, 2020 51.87 52.00 44.94 45.10 1,038,287 -12.08(-21.13%)
Mar 13, 2020 56.27 57.61 49.93 57.18 458,100 +3.30(+6.12%)
Mar 12, 2020 59.08 61.96 53.06 53.88 861,908 -8.77(-14.00%)
Mar 11, 2020 65.82 67.26 62.07 62.65 461,241 -4.70(-6.98%)
Mar 10, 2020 69.44 69.44 64.47 67.35 711,719 -0.56(-0.82%)
Mar 09, 2020 69.39 69.52 65.60 67.91 546,172 -4.67(-6.43%)
Mar 06, 2020 74.29 74.57 71.08 72.58 663,900 -2.33(-3.11%)
Mar 05, 2020 74.99 77.29 74.00 74.91 607,352 -1.58(-2.07%)
Mar 04, 2020 72.56 76.67 71.93 76.49 531,037 +4.99(+6.98%)
Mar 03, 2020 69.81 72.57 68.27 71.50 516,673 +1.36(+1.94%)
Mar 02, 2020 69.28 70.23 67.56 70.14 639,237 +0.42(+0.60%)
Feb 28, 2020 65.78 70.53 65.59 69.72 956,000 +0.84(+1.22%)
Feb 27, 2020 61.45 74.34 60.44 68.88 1,483,619 +6.18(+9.86%)
Feb 26, 2020 67.15 68.32 62.48 62.70 847,164 -3.95(-5.93%)
Feb 25, 2020 68.90 68.92 65.16 66.65 610,597 -2.11(-3.07%)
Feb 24, 2020 68.61 69.85 66.57 68.76 440,726 -1.81(-2.56%)
Feb 21, 2020 70.33 71.37 69.71 70.57 408,400 +0.18(+0.26%)
Feb 20, 2020 69.97 70.66 69.61 70.39 243,001 +0.39(+0.56%)
Feb 19, 2020 70.58 70.63 69.22 70.00 370,726 -0.47(-0.67%)
Feb 18, 2020 70.22 71.15 69.40 70.47 280,977 +0.00(+0.00%)
Feb 14, 2020 71.28 71.52 70.42 70.47 245,200 -0.85(-1.19%)
Feb 13, 2020 72.11 72.78 71.23 71.32 260,767 -1.48(-2.03%)
Feb 12, 2020 72.87 73.67 72.46 72.80 277,833 +0.30(+0.41%)
Feb 11, 2020 71.63 72.84 71.06 72.50 208,962 +1.30(+1.82%)
Feb 10, 2020 73.03 73.25 70.65 71.20 283,586 -2.01(-2.75%)
Feb 07, 2020 72.46 74.03 72.38 73.22 486,700 +0.72(+0.99%)
Feb 06, 2020 70.93 72.56 70.45 72.50 362,867 +1.89(+2.68%)
Feb 05, 2020 69.08 70.80 69.01 70.61 278,718 +2.04(+2.98%)
Feb 04, 2020 69.14 69.96 68.51 68.57 210,120 +0.28(+0.41%)
Feb 03, 2020 68.00 68.53 67.78 68.29 318,078 +0.32(+0.47%)
Jan 31, 2020 68.10 68.34 67.42 67.97 392,000 -0.37(-0.54%)
Jan 30, 2020 66.67 68.44 66.53 68.34 312,805 +1.05(+1.56%)
Jan 29, 2020 68.90 69.02 67.26 67.29 297,959 -1.59(-2.31%)
Jan 28, 2020 69.88 70.42 68.85 68.88 207,110 -0.81(-1.16%)
Jan 27, 2020 69.72 70.67 69.48 69.69 406,635 -1.36(-1.91%)
Jan 24, 2020 71.95 72.36 70.91 71.05 252,300 -0.61(-0.85%)
Jan 23, 2020 72.63 72.93 71.57 71.66 237,575 -1.28(-1.76%)
Jan 22, 2020 73.91 74.48 72.83 72.94 167,778 -0.72(-0.97%)
Jan 21, 2020 73.24 73.85 72.98 73.66 348,316 +0.38(+0.52%)
Jan 17, 2020 75.56 75.74 73.28 73.28 332,100 -1.88(-2.50%)
Jan 16, 2020 74.79 75.45 74.41 75.16 265,096 +1.08(+1.46%)
Jan 15, 2020 74.19 74.72 73.45 74.08 435,232 -0.29(-0.39%)
Jan 14, 2020 72.68 74.81 72.45 74.37 290,570 +1.35(+1.85%)
Jan 13, 2020 72.65 73.16 72.25 73.02 320,648 +0.27(+0.38%)
Jan 10, 2020 72.18 73.87 72.14 72.75 639,800 +0.73(+1.02%)
Jan 09, 2020 72.58 73.11 71.51 72.01 254,315 +0.10(+0.14%)
Jan 08, 2020 72.52 72.72 70.52 71.91 307,556 -0.49(-0.68%)
Jan 07, 2020 72.83 80.75 72.31 72.40 296,959 -0.83(-1.13%)
Jan 06, 2020 72.14 73.53 71.40 73.23 178,321 +0.71(+0.98%)
Jan 03, 2020 72.90 73.70 72.51 72.52 219,400 -1.40(-1.89%)
Jan 02, 2020 75.68 76.07 73.18 73.92 250,627 -1.51(-2.00%)
Dec 31, 2019 74.99 75.56 74.86 75.43 199,900 +0.32(+0.43%)
Dec 30, 2019 75.46 75.83 74.87 75.11 270,624 -0.29(-0.38%)
Dec 27, 2019 75.05 75.92 74.99 75.40 215,700 +0.25(+0.33%)
Dec 26, 2019 75.46 76.06 74.89 75.15 209,318 -0.21(-0.28%)
Dec 24, 2019 75.76 75.76 75.16 75.36 78,600 -0.23(-0.30%)
Dec 23, 2019 75.39 76.30 74.63 75.59 781,213 +0.53(+0.71%)
Dec 20, 2019 76.21 76.35 74.19 75.06 937,100 -0.27(-0.36%)
Dec 19, 2019 76.13 76.29 75.24 75.33 409,338 -0.43(-0.57%)
Dec 18, 2019 76.07 76.31 75.50 75.76 557,669 -0.33(-0.43%)
Dec 17, 2019 76.49 76.69 75.47 76.09 272,485 -0.14(-0.18%)
Dec 16, 2019 77.03 77.03 75.92 76.23 364,498 -0.06(-0.08%)
Dec 13, 2019 76.23 77.53 75.58 76.29 677,700 -0.41(-0.53%)
Dec 12, 2019 78.85 79.53 75.66 76.70 613,844 -2.10(-2.66%)
Dec 11, 2019 80.54 80.73 78.59 78.80 334,414 -1.19(-1.49%)
Dec 10, 2019 80.41 81.61 79.75 79.99 479,594 -0.48(-0.60%)
Dec 09, 2019 83.09 83.40 80.45 80.47 287,760 -2.86(-3.43%)
Dec 06, 2019 82.54 83.42 82.51 83.33 212,500 +1.51(+1.85%)
Dec 05, 2019 83.31 83.67 81.72 81.82 203,661 -1.21(-1.46%)
Dec 04, 2019 82.57 83.37 81.97 83.03 233,968 +1.06(+1.29%)
Dec 03, 2019 81.53 82.37 81.26 81.97 248,481 -0.59(-0.71%)
Dec 02, 2019 83.71 83.71 81.42 82.56 279,194 -1.20(-1.43%)
Nov 29, 2019 84.91 85.27 83.25 83.76 167,600 -1.51(-1.77%)
Nov 27, 2019 84.43 85.30 83.51 85.27 218,500 +0.97(+1.15%)
Nov 26, 2019 84.05 84.93 83.76 84.30 305,552 +0.18(+0.21%)
Nov 25, 2019 81.58 84.25 80.33 84.12 266,004 +3.37(+4.17%)
Nov 22, 2019 79.93 81.12 79.58 80.75 375,100 +1.17(+1.47%)
Nov 21, 2019 78.95 79.66 78.47 79.58 335,730 +0.66(+0.84%)
Nov 20, 2019 78.72 79.11 77.48 78.92 638,402 -0.29(-0.37%)
Nov 19, 2019 78.34 79.91 78.34 79.21 199,199 +0.90(+1.15%)
Nov 18, 2019 78.10 79.31 78.10 78.31 219,472 +0.05(+0.06%)
Nov 15, 2019 77.34 78.31 77.34 78.26 186,100 +1.24(+1.61%)
Nov 14, 2019 76.30 78.17 76.19 77.02 274,368 +0.40(+0.52%)
Nov 13, 2019 75.64 76.94 74.74 76.62 404,721 +0.46(+0.60%)
Nov 12, 2019 74.30 76.32 73.60 76.16 407,493 +1.84(+2.48%)
Nov 11, 2019 72.74 74.54 72.74 74.32 320,551 +0.99(+1.35%)
Nov 08, 2019 73.16 74.01 72.07 73.33 233,500 -0.03(-0.04%)
Nov 07, 2019 74.70 75.14 73.03 73.36 377,645 -0.57(-0.77%)
Nov 06, 2019 73.59 74.83 73.23 73.93 397,434 +0.23(+0.31%)
Nov 05, 2019 71.21 73.74 71.21 73.70 304,240 +2.65(+3.73%)
Nov 04, 2019 70.48 71.68 69.39 71.05 636,422 +1.14(+1.63%)
Nov 01, 2019 71.40 72.77 69.72 69.91 480,900 -0.82(-1.16%)
Oct 31, 2019 71.14 72.24 69.31 70.73 802,618 -1.49(-2.06%)
Oct 30, 2019 77.98 77.98 70.40 72.22 852,058 -3.65(-4.81%)
Oct 29, 2019 75.17 76.60 74.98 75.87 401,550 +0.22(+0.29%)
Oct 28, 2019 74.22 76.02 74.15 75.65 264,102 +1.38(+1.86%)
Oct 25, 2019 74.32 74.86 73.69 74.27 228,500 -0.21(-0.28%)
Oct 24, 2019 75.07 75.45 73.50 74.48 135,776 -0.07(-0.09%)
Oct 23, 2019 72.71 75.10 70.92 74.55 278,118 +2.09(+2.88%)
Oct 22, 2019 75.26 75.26 72.34 72.46 355,536 -2.87(-3.81%)
Oct 21, 2019 75.28 76.30 74.74 75.33 278,397 +0.67(+0.90%)
Oct 18, 2019 73.54 74.77 72.84 74.66 218,700 +0.67(+0.91%)
Oct 17, 2019 73.63 74.34 73.34 73.99 256,131 +0.46(+0.63%)
Oct 16, 2019 72.86 73.95 72.50 73.53 185,079 +0.41(+0.56%)
Oct 15, 2019 71.80 74.00 70.98 73.12 273,830 +1.94(+2.73%)
Oct 14, 2019 71.14 71.56 70.70 71.18 187,028 +0.28(+0.39%)
Oct 11, 2019 70.39 72.11 69.40 70.90 226,600 +1.38(+1.99%)
Oct 10, 2019 69.50 69.96 68.68 69.52 220,982 -0.04(-0.06%)
Oct 09, 2019 69.70 70.58 68.88 69.56 223,230 +0.64(+0.93%)
Oct 08, 2019 70.49 70.49 68.82 68.92 344,602 -2.17(-3.05%)
Oct 07, 2019 70.87 71.96 70.62 71.09 332,256 -0.26(-0.36%)
Oct 04, 2019 70.94 72.12 69.64 71.35 298,400 +0.68(+0.96%)
Oct 03, 2019 69.27 70.76 67.91 70.67 451,122 +1.38(+1.99%)
Oct 02, 2019 71.30 71.57 66.97 69.29 881,919 -2.65(-3.68%)
Oct 01, 2019 73.82 74.97 71.51 71.94 624,445 -1.85(-2.51%)
Sep 30, 2019 74.19 75.12 73.75 73.79 262,609 -0.11(-0.15%)
Sep 27, 2019 76.85 76.85 73.88 73.90 437,700 -2.81(-3.66%)
Sep 26, 2019 78.23 78.39 76.55 76.71 300,486 -1.28(-1.64%)
Sep 25, 2019 76.73 78.38 76.34 77.99 427,351 +1.20(+1.56%)
Sep 24, 2019 78.03 78.40 75.87 76.79 458,306 -0.85(-1.09%)
Sep 23, 2019 78.19 78.45 77.00 77.64 448,387 -0.89(-1.13%)
Sep 20, 2019 78.35 78.73 77.50 78.53 679,200 -0.40(-0.51%)
Sep 19, 2019 79.41 80.32 78.07 78.93 214,143 -0.30(-0.38%)
Sep 18, 2019 81.12 82.87 78.28 79.23 354,580 -2.33(-2.86%)
Sep 17, 2019 83.08 83.08 81.28 81.56 301,755 -1.44(-1.73%)
Sep 16, 2019 84.57 86.01 82.94 83.00 398,808 -2.19(-2.57%)
Sep 13, 2019 86.49 86.49 84.66 85.19 240,900 -0.93(-1.08%)
Sep 12, 2019 86.96 87.45 85.31 86.12 333,009 -0.23(-0.27%)
Sep 11, 2019 83.86 86.59 83.11 86.35 423,322 +3.10(+3.72%)
Sep 10, 2019 80.17 83.30 79.12 83.25 336,699 +2.86(+3.56%)
Sep 09, 2019 80.68 81.29 80.03 80.39 462,812 -0.14(-0.17%)
Sep 06, 2019 78.00 81.24 77.69 80.53 294,000 +3.61(+4.69%)
Sep 05, 2019 76.73 77.96 76.55 76.92 226,380 +0.32(+0.42%)
Sep 04, 2019 77.39 77.53 76.22 76.60 188,551 -0.09(-0.12%)
Sep 03, 2019 77.00 77.31 76.25 76.69 352,659 -0.94(-1.21%)
Aug 30, 2019 77.37 77.89 76.54 77.63 261,400 +0.67(+0.87%)
Aug 29, 2019 75.96 77.19 75.65 76.96 288,124 +1.76(+2.34%)
Aug 28, 2019 75.02 75.85 74.41 75.20 505,538 -0.02(-0.03%)
Aug 27, 2019 76.75 77.35 75.15 75.22 272,746 -0.92(-1.21%)
Aug 26, 2019 75.08 76.44 74.80 76.14 315,028 +0.67(+0.89%)
Aug 23, 2019 78.74 79.27 75.39 75.47 406,000 -3.64(-4.60%)
Aug 22, 2019 81.74 81.97 79.04 79.11 203,087 -2.15(-2.65%)
Aug 21, 2019 81.52 81.95 81.05 81.26 302,189 +0.41(+0.51%)
Aug 20, 2019 81.35 82.25 80.65 80.85 328,417 -0.63(-0.77%)
Aug 19, 2019 80.25 81.68 80.23 81.48 349,065 +2.02(+2.54%)
Aug 16, 2019 78.09 79.61 78.05 79.46 336,900 +1.94(+2.50%)
Aug 15, 2019 78.11 78.68 76.25 77.52 326,946 -0.34(-0.44%)
Aug 14, 2019 79.61 79.65 77.05 77.86 405,199 -2.84(-3.52%)
Aug 13, 2019 79.91 80.93 79.48 80.70 293,317 +0.67(+0.84%)
Aug 12, 2019 81.49 82.62 79.47 80.03 384,976 -2.19(-2.66%)
Aug 09, 2019 81.44 82.52 81.34 82.22 426,900 +0.70(+0.86%)
Aug 08, 2019 79.68 81.57 77.44 81.52 453,785 +2.40(+3.03%)
Aug 07, 2019 77.95 79.22 76.74 79.12 523,619 +0.44(+0.56%)
Aug 06, 2019 77.20 78.75 75.48 78.68 446,146 +1.68(+2.18%)
Aug 05, 2019 77.73 78.84 76.12 77.00 657,131 -1.99(-2.52%)
Aug 02, 2019 79.98 80.50 77.98 78.99 480,500 -1.12(-1.40%)
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.