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

Omnicell Inc (NQ: OMCL )

30.44 -1.22 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 80.99 81.84 78.98 80.36 456,853 -0.67(-0.83%)
Apr 29, 2019 78.27 81.51 76.80 81.03 542,164 +3.03(+3.88%)
Apr 26, 2019 80.05 82.65 76.93 78.00 722,100 +0.63(+0.81%)
Apr 25, 2019 76.77 79.08 75.91 77.37 483,809 -0.08(-0.10%)
Apr 24, 2019 75.29 79.36 75.02 77.45 551,775 +2.16(+2.87%)
Apr 23, 2019 72.88 75.88 72.58 75.29 653,309 +3.19(+4.42%)
Apr 22, 2019 71.49 72.30 70.83 72.10 360,910 +0.72(+1.01%)
Apr 18, 2019 71.53 72.91 70.39 71.38 451,800 -0.29(-0.40%)
Apr 17, 2019 77.64 77.64 70.06 71.67 673,334 -6.14(-7.89%)
Apr 16, 2019 81.40 81.98 77.43 77.81 258,613 -3.15(-3.89%)
Apr 15, 2019 81.78 82.31 80.20 80.96 168,935 -0.75(-0.92%)
Apr 12, 2019 81.73 82.41 81.08 81.71 199,700 +0.29(+0.36%)
Apr 11, 2019 82.26 82.70 81.35 81.42 153,788 -0.60(-0.73%)
Apr 10, 2019 80.87 82.05 80.69 82.02 320,207 +1.17(+1.45%)
Apr 09, 2019 80.82 81.49 80.41 80.85 190,536 +0.16(+0.20%)
Apr 08, 2019 80.30 81.11 79.42 80.69 138,719 -0.07(-0.09%)
Apr 05, 2019 80.46 81.77 79.57 80.76 216,900 +0.79(+0.99%)
Apr 04, 2019 80.65 80.88 78.89 79.97 249,081 -0.44(-0.55%)
Apr 03, 2019 80.46 81.73 80.29 80.41 208,056 +0.53(+0.66%)
Apr 02, 2019 80.18 81.14 79.63 79.88 302,198 -0.34(-0.42%)
Apr 01, 2019 81.32 81.60 79.11 80.22 301,127 -0.62(-0.77%)
Mar 29, 2019 80.71 81.34 79.62 80.84 422,900 +0.60(+0.75%)
Mar 28, 2019 80.25 81.29 79.59 80.24 149,126 +0.18(+0.22%)
Mar 27, 2019 80.43 81.53 78.41 80.06 216,941 -0.66(-0.82%)
Mar 26, 2019 80.32 82.03 79.77 80.72 239,610 +0.97(+1.22%)
Mar 25, 2019 79.70 80.11 77.86 79.75 283,872 -0.22(-0.28%)
Mar 22, 2019 84.27 84.82 79.87 79.97 270,800 -4.80(-5.66%)
Mar 21, 2019 82.33 84.95 81.82 84.77 792,279 +1.99(+2.40%)
Mar 20, 2019 84.32 85.23 82.71 82.78 311,411 -1.67(-1.98%)
Mar 19, 2019 83.70 85.34 82.40 84.45 235,098 +1.14(+1.37%)
Mar 18, 2019 84.77 85.21 82.61 83.31 405,168 -1.43(-1.69%)
Mar 15, 2019 84.58 85.06 83.85 84.74 646,100 +0.14(+0.17%)
Mar 14, 2019 84.47 85.66 84.28 84.60 264,905 -0.31(-0.37%)
Mar 13, 2019 84.08 85.53 83.87 84.91 346,499 +0.96(+1.14%)
Mar 12, 2019 83.96 84.71 83.02 83.95 290,156 -0.03(-0.04%)
Mar 11, 2019 83.00 84.18 82.05 83.98 299,310 +0.63(+0.76%)
Mar 08, 2019 81.99 83.37 80.74 83.35 339,000 +1.05(+1.28%)
Mar 07, 2019 81.68 83.29 81.26 82.30 438,694 +0.61(+0.75%)
Mar 06, 2019 84.43 84.43 81.31 81.69 393,808 -2.58(-3.06%)
Mar 05, 2019 84.87 85.54 83.53 84.27 585,174 -0.61(-0.72%)
Mar 04, 2019 85.84 86.87 84.02 84.88 305,684 -0.35(-0.41%)
Mar 01, 2019 85.32 85.83 84.34 85.23 519,600 +0.28(+0.33%)
Feb 28, 2019 83.64 85.39 83.02 84.95 340,810 +0.96(+1.14%)
Feb 27, 2019 83.19 84.44 83.19 83.99 186,120 +0.49(+0.59%)
Feb 26, 2019 83.88 84.33 82.69 83.50 279,147 -0.74(-0.88%)
Feb 25, 2019 85.70 85.79 83.20 84.24 290,604 -1.95(-2.26%)
Feb 22, 2019 85.40 86.22 84.70 86.19 273,200 +1.02(+1.20%)
Feb 21, 2019 84.15 85.39 83.75 85.17 328,277 +1.02(+1.21%)
Feb 20, 2019 82.96 84.17 82.53 84.15 382,663 +1.15(+1.39%)
Feb 19, 2019 81.84 83.35 81.18 83.00 463,658 +0.48(+0.58%)
Feb 15, 2019 80.69 82.95 80.68 82.52 404,200 +2.02(+2.51%)
Feb 14, 2019 78.37 81.20 78.06 80.50 458,679 +1.59(+2.01%)
Feb 13, 2019 79.20 79.52 77.05 78.91 431,826 +0.10(+0.13%)
Feb 12, 2019 78.55 79.81 77.85 78.81 820,290 -0.24(-0.30%)
Feb 11, 2019 77.32 80.35 76.88 79.05 567,403 +2.25(+2.93%)
Feb 08, 2019 70.77 77.39 68.08 76.80 1,722,200 +11.65(+17.88%)
Feb 07, 2019 64.03 66.32 62.98 65.15 348,436 +0.01(+0.02%)
Feb 06, 2019 66.39 66.40 64.81 65.14 214,057 -1.37(-2.06%)
Feb 05, 2019 67.07 68.42 66.22 66.51 262,517 -0.10(-0.15%)
Feb 04, 2019 64.26 66.66 63.88 66.61 260,445 +2.17(+3.37%)
Feb 01, 2019 65.50 65.79 63.68 64.44 186,800 -0.69(-1.06%)
Jan 31, 2019 62.92 66.22 62.92 65.13 254,344 +2.13(+3.38%)
Jan 30, 2019 63.34 63.61 62.40 63.00 206,957 +0.16(+0.25%)
Jan 29, 2019 63.94 64.35 62.46 62.84 212,764 -1.08(-1.69%)
Jan 28, 2019 65.53 65.62 63.62 63.92 214,229 -2.15(-3.25%)
Jan 25, 2019 65.08 66.33 64.83 66.07 141,400 +1.39(+2.15%)
Jan 24, 2019 64.46 64.97 64.00 64.68 125,304 +0.28(+0.43%)
Jan 23, 2019 65.64 65.94 64.00 64.40 168,594 -1.00(-1.53%)
Jan 22, 2019 67.06 67.34 64.60 65.40 216,869 -2.21(-3.27%)
Jan 18, 2019 66.75 67.80 65.66 67.61 330,300 +1.09(+1.64%)
Jan 17, 2019 66.05 66.74 66.03 66.52 218,672 +0.21(+0.32%)
Jan 16, 2019 66.48 67.08 65.70 66.31 177,327 -0.16(-0.24%)
Jan 15, 2019 64.63 66.72 64.63 66.47 186,035 +1.84(+2.85%)
Jan 14, 2019 64.18 65.13 63.58 64.63 216,412 +0.20(+0.31%)
Jan 11, 2019 64.92 65.75 64.00 64.43 383,900 -0.85(-1.30%)
Jan 10, 2019 64.09 65.63 63.35 65.28 269,393 +0.65(+1.01%)
Jan 09, 2019 63.99 65.36 63.94 64.63 333,371 +0.85(+1.33%)
Jan 08, 2019 61.82 64.29 61.62 63.78 312,820 +2.32(+3.77%)
Jan 07, 2019 60.39 62.36 60.23 61.46 210,502 +0.96(+1.59%)
Jan 04, 2019 59.75 61.80 58.88 60.50 275,500 +1.62(+2.75%)
Jan 03, 2019 59.28 59.80 57.81 58.88 337,133 -1.07(-1.78%)
Jan 02, 2019 60.26 60.85 59.32 59.95 305,159 -1.29(-2.11%)
Dec 31, 2018 61.03 61.73 60.27 61.24 227,900 +0.76(+1.26%)
Dec 28, 2018 60.19 61.72 59.85 60.48 276,700 +0.26(+0.43%)
Dec 27, 2018 58.76 60.22 57.69 60.22 300,453 +0.83(+1.40%)
Dec 26, 2018 57.46 59.53 57.02 59.39 329,836 +2.42(+4.25%)
Dec 24, 2018 57.84 58.51 56.96 56.97 92,000 -1.45(-2.48%)
Dec 21, 2018 60.62 61.29 58.20 58.42 697,100 -2.17(-3.58%)
Dec 20, 2018 61.92 62.02 59.46 60.59 561,172 -1.34(-2.16%)
Dec 19, 2018 63.80 64.11 61.03 61.93 552,889 -1.82(-2.85%)
Dec 18, 2018 64.15 64.76 63.08 63.75 381,745 +0.12(+0.19%)
Dec 17, 2018 66.07 66.26 62.86 63.63 460,745 -2.65(-4.00%)
Dec 14, 2018 68.89 68.89 65.79 66.28 392,700 -3.01(-4.34%)
Dec 13, 2018 70.78 71.21 69.21 69.29 224,100 -1.05(-1.49%)
Dec 12, 2018 70.71 71.52 70.19 70.34 300,778 +0.45(+0.64%)
Dec 11, 2018 71.26 71.86 69.75 69.89 333,489 -0.66(-0.94%)
Dec 10, 2018 69.78 71.53 69.20 70.55 299,551 +0.72(+1.03%)
Dec 07, 2018 71.00 72.76 68.95 69.83 435,400 -0.76(-1.08%)
Dec 06, 2018 73.67 75.20 69.30 70.59 977,205 -4.13(-5.53%)
Dec 04, 2018 76.40 76.62 74.49 74.72 517,300 -1.74(-2.28%)
Dec 03, 2018 78.68 79.48 75.47 76.46 262,470 -0.77(-1.00%)
Nov 30, 2018 76.10 77.75 75.80 77.23 396,600 +1.30(+1.71%)
Nov 29, 2018 76.26 77.27 75.61 75.93 529,050 -0.31(-0.41%)
Nov 28, 2018 73.53 77.00 72.66 76.24 472,897 +3.25(+4.45%)
Nov 27, 2018 72.50 73.62 71.68 72.99 245,250 +0.24(+0.33%)
Nov 26, 2018 72.94 73.98 70.76 72.75 313,409 +0.50(+0.69%)
Nov 23, 2018 70.01 72.77 70.01 72.25 98,000 +1.58(+2.24%)
Nov 21, 2018 70.67 70.67 70.67 0 -0.43(-0.60%)
Nov 20, 2018 70.69 71.94 70.13 71.10 363,151 -0.63(-0.88%)
Nov 19, 2018 72.54 73.80 71.12 71.73 368,060 -1.09(-1.50%)
Nov 16, 2018 70.30 73.13 69.92 72.82 426,800 +1.87(+2.64%)
Nov 15, 2018 68.97 71.46 68.09 70.95 289,002 +1.76(+2.54%)
Nov 14, 2018 70.49 70.73 68.82 69.19 799,274 -0.70(-1.00%)
Nov 13, 2018 70.72 70.87 69.08 69.89 278,794 -0.52(-0.74%)
Nov 12, 2018 71.45 71.85 70.24 70.41 189,821 -1.39(-1.94%)
Nov 09, 2018 72.91 72.91 70.56 71.80 268,200 -1.55(-2.11%)
Nov 08, 2018 72.80 74.16 72.67 73.35 246,769 +0.33(+0.45%)
Nov 07, 2018 70.00 73.23 69.57 73.02 514,522 +3.32(+4.76%)
Nov 06, 2018 68.87 69.95 68.87 69.70 295,749 +0.61(+0.88%)
Nov 05, 2018 69.46 69.73 67.39 69.09 525,857 -0.15(-0.22%)
Nov 02, 2018 70.32 71.13 68.63 69.24 356,800 -0.44(-0.63%)
Nov 01, 2018 70.67 71.30 69.63 69.68 402,787 -1.02(-1.44%)
Oct 31, 2018 70.30 72.50 70.30 70.70 508,280 +0.66(+0.94%)
Oct 30, 2018 67.44 70.23 67.26 70.04 511,149 +2.59(+3.84%)
Oct 29, 2018 65.46 69.54 64.99 67.45 733,646 +2.95(+4.57%)
Oct 26, 2018 61.18 67.15 59.99 64.50 1,023,600 +2.99(+4.86%)
Oct 25, 2018 61.13 62.68 60.85 61.51 342,948 +0.69(+1.13%)
Oct 24, 2018 63.42 63.81 60.74 60.82 347,736 -2.71(-4.27%)
Oct 23, 2018 62.72 63.98 59.40 63.53 303,723 +0.04(+0.06%)
Oct 22, 2018 63.88 64.28 63.25 63.49 211,432 +0.37(+0.59%)
Oct 19, 2018 64.62 65.26 62.98 63.12 201,200 -1.50(-2.32%)
Oct 18, 2018 65.24 65.42 64.18 64.62 215,625 -0.65(-1.00%)
Oct 17, 2018 65.95 66.07 64.67 65.27 278,556 -0.66(-1.00%)
Oct 16, 2018 65.00 66.25 64.58 65.93 364,063 +1.20(+1.85%)
Oct 15, 2018 63.27 65.36 62.62 64.73 345,720 +1.34(+2.11%)
Oct 12, 2018 63.29 63.64 62.26 63.39 389,100 +1.15(+1.85%)
Oct 11, 2018 63.27 64.45 62.22 62.24 375,319 -1.41(-2.22%)
Oct 10, 2018 66.02 66.02 63.53 63.65 317,818 -2.60(-3.92%)
Oct 09, 2018 65.61 66.54 65.18 66.25 432,205 +0.38(+0.58%)
Oct 08, 2018 67.48 67.48 64.94 65.87 554,820 -1.60(-2.37%)
Oct 05, 2018 68.14 68.82 67.03 67.47 370,500 -0.16(-0.24%)
Oct 04, 2018 68.51 68.57 67.24 67.63 199,906 -0.90(-1.31%)
Oct 03, 2018 69.90 69.90 68.23 68.53 469,053 -1.16(-1.66%)
Oct 02, 2018 70.01 70.52 69.58 69.69 292,957 -0.54(-0.77%)
Oct 01, 2018 71.90 72.10 69.87 70.23 273,946 -1.67(-2.32%)
Sep 28, 2018 71.60 73.00 71.00 71.90 298,900 +0.00(+0.00%)
Sep 27, 2018 70.00 72.50 69.60 71.90 562,431 +1.90(+2.71%)
Sep 26, 2018 70.25 70.58 69.15 70.00 349,042 -0.20(-0.28%)
Sep 25, 2018 70.20 70.60 69.65 70.20 376,357 +0.10(+0.14%)
Sep 24, 2018 69.95 70.90 69.15 70.10 466,765 +0.10(+0.14%)
Sep 21, 2018 69.55 70.50 69.10 70.00 574,300 +0.55(+0.79%)
Sep 20, 2018 69.00 69.90 68.90 69.45 312,361 +0.75(+1.09%)
Sep 19, 2018 68.95 69.15 68.15 68.70 438,622 -0.25(-0.36%)
Sep 18, 2018 69.05 69.45 68.70 68.95 287,692 +0.10(+0.15%)
Sep 17, 2018 71.90 71.95 68.60 68.85 304,416 -1.40(-1.99%)
Sep 14, 2018 70.20 71.10 69.60 70.25 249,500 +0.00(+0.00%)
Sep 13, 2018 68.85 70.35 68.80 70.25 203,996 +1.75(+2.55%)
Sep 12, 2018 69.25 69.80 67.90 68.50 390,365 -0.90(-1.30%)
Sep 11, 2018 67.75 69.50 67.75 69.40 196,096 +1.30(+1.91%)
Sep 10, 2018 68.85 69.40 67.85 68.10 300,825 -0.45(-0.66%)
Sep 07, 2018 70.55 70.70 68.10 68.55 373,800 -2.00(-2.83%)
Sep 06, 2018 71.35 73.00 70.45 70.55 641,342 -0.55(-0.77%)
Sep 05, 2018 69.80 71.20 68.30 71.10 438,824 +1.35(+1.94%)
Sep 04, 2018 68.45 69.92 68.15 69.75 502,192 +1.00(+1.45%)
Aug 31, 2018 68.75 68.75 68.75 0 +0.75(+1.10%)
Aug 30, 2018 67.30 69.40 67.15 68.00 443,409 +0.75(+1.12%)
Aug 29, 2018 66.85 67.55 65.95 67.25 569,830 +0.50(+0.75%)
Aug 28, 2018 68.30 68.45 66.55 66.75 248,589 -1.45(-2.13%)
Aug 27, 2018 68.40 68.60 67.90 68.20 217,810 +0.00(+0.00%)
Aug 24, 2018 67.55 68.80 67.55 68.20 545,200 +0.65(+0.96%)
Aug 23, 2018 66.90 68.20 66.75 67.55 276,768 +0.70(+1.05%)
Aug 22, 2018 66.00 66.95 65.65 66.85 259,446 +0.55(+0.83%)
Aug 21, 2018 64.50 66.45 64.50 66.30 316,247 +1.95(+3.03%)
Aug 20, 2018 64.55 64.95 63.70 64.35 361,033 -0.25(-0.39%)
Aug 17, 2018 63.95 64.95 63.40 64.60 260,500 +0.50(+0.78%)
Aug 16, 2018 63.55 64.40 62.00 64.10 556,682 +0.35(+0.55%)
Aug 15, 2018 63.80 64.45 63.01 63.75 263,019 -0.15(-0.23%)
Aug 14, 2018 63.25 65.00 62.70 63.90 342,621 +1.00(+1.59%)
Aug 13, 2018 64.10 64.40 62.65 62.90 302,912 -1.00(-1.56%)
Aug 10, 2018 64.40 65.55 63.50 63.90 317,300 -0.70(-1.08%)
Aug 09, 2018 63.65 64.95 63.55 64.60 272,142 +0.90(+1.41%)
Aug 08, 2018 62.75 63.95 61.70 63.70 392,487 +0.95(+1.51%)
Aug 07, 2018 62.05 63.95 61.70 62.75 440,999 +0.95(+1.54%)
Aug 06, 2018 60.25 62.20 59.84 61.80 394,311 +1.80(+3.00%)
Aug 03, 2018 59.35 60.80 58.01 60.00 325,700 +0.90(+1.52%)
Aug 02, 2018 57.95 59.75 57.80 59.10 317,529 +0.55(+0.94%)
Aug 01, 2018 59.65 59.90 58.00 58.55 307,779 -0.95(-1.60%)
Jul 31, 2018 58.55 59.55 57.25 59.50 505,977 +1.00(+1.71%)
Jul 30, 2018 60.30 60.33 57.85 58.50 531,002 -1.35(-2.26%)
Jul 27, 2018 58.00 63.45 56.50 59.85 1,649,200 +5.85(+10.83%)
Jul 26, 2018 52.65 54.65 52.65 54.00 479,391 +1.35(+2.56%)
Jul 25, 2018 52.80 53.10 52.20 52.65 310,443 -0.10(-0.19%)
Jul 24, 2018 55.85 55.85 52.60 52.75 571,372 -2.85(-5.13%)
Jul 23, 2018 54.90 56.20 54.30 55.60 369,048 +0.50(+0.91%)
Jul 20, 2018 54.55 55.40 54.00 55.10 211,304 +0.50(+0.92%)
Jul 19, 2018 54.20 55.00 53.95 54.60 199,443 +0.35(+0.65%)
Jul 18, 2018 54.30 54.38 53.85 54.25 162,105 -0.20(-0.37%)
Jul 17, 2018 53.25 54.65 53.25 54.45 172,152 +1.15(+2.16%)
Jul 16, 2018 53.75 53.75 52.70 53.30 228,015 -0.45(-0.84%)
Jul 13, 2018 53.95 54.25 53.55 53.75 159,764 +0.00(+0.00%)
Jul 12, 2018 54.00 53.65 53.75 261,782 +0.10(+0.19%)
Jul 11, 2018 54.45 55.00 53.30 53.65 397,574 -0.95(-1.74%)
Jul 10, 2018 56.55 56.55 54.25 54.60 406,279 -1.80(-3.19%)
Jul 09, 2018 56.80 57.70 56.15 56.40 498,010 -0.30(-0.53%)
Jul 06, 2018 55.05 57.20 54.88 56.70 564,885 +1.70(+3.09%)
Jul 05, 2018 53.90 55.20 53.75 55.00 415,693 +1.35(+2.52%)
Jul 03, 2018 53.65 53.65 53.65 0 +0.85(+1.61%)
Jul 02, 2018 52.10 52.90 51.75 52.80 200,622 +0.35(+0.67%)
Jun 29, 2018 53.00 53.65 52.45 52.45 367,341 -0.15(-0.29%)
Jun 28, 2018 52.00 52.75 51.55 52.60 265,395 +0.55(+1.06%)
Jun 27, 2018 52.85 52.85 52.00 52.05 540,600 -0.85(-1.61%)
Jun 26, 2018 52.25 53.05 52.10 52.90 266,701 +0.60(+1.15%)
Jun 25, 2018 52.10 52.45 51.40 52.30 414,632 -0.15(-0.29%)
Jun 22, 2018 52.35 52.55 49.45 52.45 550,529 +0.40(+0.77%)
Jun 21, 2018 53.10 53.65 51.65 52.05 225,584 -1.00(-1.89%)
Jun 20, 2018 52.55 53.75 52.54 53.05 347,919 +0.45(+0.86%)
Jun 19, 2018 51.45 52.90 51.15 52.60 330,655 +0.85(+1.64%)
Jun 18, 2018 51.60 52.00 51.10 51.75 255,800 -0.05(-0.10%)
Jun 15, 2018 51.95 50.95 51.80 390,725 +0.85(+1.67%)
Jun 14, 2018 50.85 51.15 50.35 50.95 248,178 +0.30(+0.59%)
Jun 13, 2018 50.90 51.05 50.50 50.65 317,330 -0.20(-0.39%)
Jun 12, 2018 50.50 50.90 49.80 50.85 268,929 +0.40(+0.79%)
Jun 11, 2018 50.15 50.70 50.05 50.45 198,271 +0.30(+0.60%)
Jun 08, 2018 49.65 50.70 49.65 50.15 305,420 +0.40(+0.80%)
Jun 07, 2018 49.55 50.00 49.50 49.75 307,111 +0.05(+0.10%)
Jun 06, 2018 50.00 50.05 49.25 49.70 397,108 -0.15(-0.30%)
Jun 05, 2018 49.00 50.65 49.00 49.85 533,460 +0.90(+1.84%)
Jun 04, 2018 47.75 49.00 47.60 48.95 313,154 +1.20(+2.51%)
Jun 01, 2018 46.85 47.95 46.85 47.75 337,459 +1.20(+2.58%)
May 31, 2018 46.50 46.80 45.80 46.55 204,973 -0.10(-0.21%)
May 30, 2018 45.65 47.15 45.40 46.65 228,655 +1.10(+2.41%)
May 29, 2018 45.70 46.20 45.15 45.55 177,985 -0.30(-0.65%)
May 25, 2018 45.85 45.85 45.85 0 +0.20(+0.44%)
May 24, 2018 45.80 45.95 45.30 45.65 121,688 -0.05(-0.11%)
May 23, 2018 45.55 46.00 45.45 45.70 154,925 -0.15(-0.33%)
May 22, 2018 46.45 46.50 45.55 45.85 187,911 -0.55(-1.19%)
May 21, 2018 46.25 46.55 46.10 46.40 141,291 +0.20(+0.43%)
May 18, 2018 46.40 46.40 45.95 46.20 232,224 +0.00(+0.00%)
May 17, 2018 46.25 46.45 45.85 46.20 292,564 +0.15(+0.33%)
May 16, 2018 46.75 46.75 45.85 46.05 359,741 -0.55(-1.18%)
May 15, 2018 46.80 46.80 46.15 46.60 174,701 -0.50(-1.06%)
May 14, 2018 47.65 47.95 47.00 47.10 180,421 -0.55(-1.15%)
May 11, 2018 47.45 47.70 47.05 47.65 151,826 +0.05(+0.11%)
May 10, 2018 46.65 47.98 46.65 47.60 248,648 +0.95(+2.04%)
May 09, 2018 46.35 46.80 45.50 46.65 221,842 +0.30(+0.65%)
May 08, 2018 45.60 46.80 45.52 46.35 426,983 +0.55(+1.20%)
May 07, 2018 44.95 45.90 44.85 45.80 188,278 +1.00(+2.23%)
May 04, 2018 43.80 45.05 43.70 44.80 282,221 +0.75(+1.70%)
May 03, 2018 44.40 44.45 43.55 44.05 365,361 -0.60(-1.34%)
May 02, 2018 43.50 44.70 42.80 44.65 308,901 +1.15(+2.64%)
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.