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

Fti Consulting (NY: FCN )

214.80 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2022 166.03 169.34 163.55 168.00 364,148 +0.92(+0.55%)
May 27, 2022 166.20 168.13 166.20 167.08 132,814 +2.08(+1.26%)
May 26, 2022 164.91 165.56 163.25 165.00 127,280 +1.37(+0.84%)
May 25, 2022 163.89 164.76 162.90 163.63 153,380 -0.91(-0.55%)
May 24, 2022 162.22 165.69 159.87 164.54 318,260 +2.61(+1.61%)
May 23, 2022 162.93 164.02 160.28 161.93 201,780 -0.02(-0.01%)
May 20, 2022 161.27 162.38 159.92 161.95 213,520 +0.95(+0.59%)
May 19, 2022 162.29 162.78 159.57 161.00 256,539 -1.67(-1.03%)
May 18, 2022 166.58 167.24 162.59 162.67 230,395 -4.69(-2.80%)
May 17, 2022 170.65 170.65 166.01 167.36 207,064 -1.89(-1.12%)
May 16, 2022 165.29 169.29 165.00 169.25 149,536 +3.51(+2.12%)
May 13, 2022 165.04 167.33 164.36 165.74 237,000 +1.64(+1.00%)
May 12, 2022 164.42 166.42 162.31 164.10 375,091 -1.47(-0.89%)
May 11, 2022 165.88 168.36 164.98 165.57 391,396 -0.55(-0.33%)
May 10, 2022 167.23 169.56 165.80 166.12 479,519 -1.08(-0.65%)
May 09, 2022 164.51 167.67 163.80 167.20 408,997 +1.41(+0.85%)
May 06, 2022 162.24 166.04 161.06 165.79 424,091 +2.50(+1.53%)
May 05, 2022 162.31 163.54 159.50 163.29 369,375 -0.21(-0.13%)
May 04, 2022 155.76 163.77 154.10 163.50 353,798 +8.41(+5.42%)
May 03, 2022 155.17 158.46 154.38 155.09 179,496 -0.68(-0.44%)
May 02, 2022 157.71 159.66 153.89 155.77 348,115 -1.94(-1.23%)
Apr 29, 2022 155.88 158.67 154.39 157.71 295,639 +2.15(+1.38%)
Apr 28, 2022 162.00 165.19 153.89 155.56 198,004 -2.51(-1.59%)
Apr 27, 2022 158.57 160.70 157.42 158.07 302,373 -0.76(-0.48%)
Apr 26, 2022 160.84 161.92 158.67 158.83 248,792 -2.43(-1.51%)
Apr 25, 2022 167.00 167.00 159.49 161.26 239,677 -6.04(-3.61%)
Apr 22, 2022 169.82 170.31 166.78 167.30 526,831 -1.98(-1.17%)
Apr 21, 2022 168.12 169.60 166.65 169.28 233,532 +2.39(+1.43%)
Apr 20, 2022 164.52 167.28 164.52 166.89 207,927 +3.30(+2.02%)
Apr 19, 2022 161.08 163.78 160.92 163.59 359,648 +2.59(+1.61%)
Apr 18, 2022 162.32 163.72 160.31 161.00 131,547 -1.95(-1.20%)
Apr 14, 2022 162.46 165.43 162.46 162.95 96,602 +0.15(+0.09%)
Apr 13, 2022 162.62 164.49 161.45 162.80 92,014 -0.70(-0.43%)
Apr 12, 2022 162.67 163.97 160.21 163.50 194,019 +1.84(+1.14%)
Apr 11, 2022 160.68 163.69 160.44 161.66 178,973 +1.07(+0.67%)
Apr 08, 2022 160.61 162.31 159.67 160.59 160,590 +0.58(+0.36%)
Apr 07, 2022 162.20 163.95 158.07 160.01 426,972 -2.19(-1.35%)
Apr 06, 2022 158.40 162.31 157.75 162.20 397,559 +3.26(+2.05%)
Apr 05, 2022 156.91 160.04 156.91 158.94 189,894 +2.03(+1.29%)
Apr 04, 2022 158.83 159.09 156.32 156.91 198,782 -2.61(-1.64%)
Apr 01, 2022 160.35 160.35 157.44 159.52 157,611 +2.30(+1.46%)
Mar 31, 2022 158.33 159.42 157.20 157.22 196,668 -0.87(-0.55%)
Mar 30, 2022 156.00 158.23 155.08 158.09 139,144 +1.41(+0.90%)
Mar 29, 2022 155.95 158.42 155.95 156.68 163,150 +2.13(+1.38%)
Mar 28, 2022 151.72 154.70 151.72 154.55 139,572 +2.98(+1.97%)
Mar 25, 2022 151.62 152.08 150.43 151.57 84,870 +0.65(+0.43%)
Mar 24, 2022 149.82 151.82 148.49 150.92 228,219 +1.63(+1.09%)
Mar 23, 2022 154.27 154.63 149.26 149.29 165,742 -5.81(-3.75%)
Mar 22, 2022 156.00 156.66 153.80 155.10 168,197 -0.67(-0.43%)
Mar 21, 2022 154.97 156.02 152.57 155.77 149,841 +0.60(+0.39%)
Mar 18, 2022 155.36 155.62 152.72 155.17 237,022 -0.12(-0.08%)
Mar 17, 2022 153.04 155.39 152.83 155.29 133,142 +1.60(+1.04%)
Mar 16, 2022 152.53 154.02 151.16 153.69 191,170 +1.52(+1.00%)
Mar 15, 2022 147.90 152.39 147.30 152.17 213,918 +4.36(+2.95%)
Mar 14, 2022 145.69 148.77 145.50 147.81 107,252 +2.43(+1.67%)
Mar 11, 2022 146.32 147.44 144.82 145.38 92,562 +0.04(+0.03%)
Mar 10, 2022 144.79 147.53 143.99 145.34 91,860 -0.37(-0.25%)
Mar 09, 2022 147.47 151.36 145.45 145.71 95,769 +0.65(+0.45%)
Mar 08, 2022 147.51 149.30 144.48 145.06 201,699 -3.23(-2.18%)
Mar 07, 2022 149.19 150.37 147.06 148.29 196,194 -1.42(-0.95%)
Mar 04, 2022 148.82 150.04 147.78 149.71 96,724 +0.29(+0.19%)
Mar 03, 2022 150.31 151.86 149.13 149.42 118,656 -0.92(-0.61%)
Mar 02, 2022 146.71 151.53 146.51 150.34 200,274 +3.51(+2.39%)
Mar 01, 2022 145.05 148.23 145.05 146.83 175,367 +0.83(+0.57%)
Feb 28, 2022 143.60 146.31 143.50 146.00 172,606 +0.43(+0.30%)
Feb 25, 2022 140.55 145.93 140.92 145.57 280,140 +3.53(+2.49%)
Feb 24, 2022 133.42 142.84 132.36 142.04 259,113 +4.73(+3.44%)
Feb 23, 2022 142.21 143.16 137.31 137.31 294,617 -4.67(-3.29%)
Feb 22, 2022 142.56 145.04 141.13 141.98 164,345 -0.67(-0.47%)
Feb 18, 2022 142.65 0 -0.86(-0.60%)
Feb 17, 2022 144.69 145.09 143.42 143.51 154,461 -1.62(-1.12%)
Feb 16, 2022 145.97 146.00 143.27 145.13 145,491 -1.12(-0.77%)
Feb 15, 2022 148.13 148.73 145.38 146.25 146,461 -1.25(-0.85%)
Feb 14, 2022 148.39 149.77 146.84 147.50 237,987 -1.65(-1.11%)
Feb 11, 2022 150.94 152.04 147.24 149.15 135,583 -1.46(-0.97%)
Feb 10, 2022 151.06 153.22 150.03 150.61 145,673 -1.96(-1.28%)
Feb 09, 2022 150.78 153.67 150.78 152.57 220,910 +2.62(+1.75%)
Feb 08, 2022 146.89 150.37 146.89 149.95 151,221 +3.00(+2.04%)
Feb 07, 2022 147.33 148.10 145.75 146.95 138,506 -0.36(-0.24%)
Feb 04, 2022 144.16 148.07 144.01 147.31 191,634 +2.58(+1.78%)
Feb 03, 2022 143.28 144.73 307,494 +0.59(+0.41%)
Feb 02, 2022 144.69 146.19 143.14 144.14 212,957 -0.77(-0.53%)
Feb 01, 2022 145.93 145.93 143.68 144.91 141,047 -0.90(-0.62%)
Jan 31, 2022 144.08 146.27 145.81 499,606 +1.21(+0.84%)
Jan 28, 2022 143.42 144.60 140.62 144.60 317,480 +1.37(+0.96%)
Jan 27, 2022 144.01 147.28 142.20 143.23 247,834 -0.38(-0.26%)
Jan 26, 2022 143.82 145.18 141.75 143.61 274,125 -0.47(-0.33%)
Jan 25, 2022 150.90 150.90 141.70 144.08 390,804 -8.45(-5.54%)
Jan 24, 2022 147.40 152.69 146.79 152.53 290,810 +3.70(+2.49%)
Jan 21, 2022 149.73 151.13 147.95 148.83 183,777 -1.42(-0.95%)
Jan 20, 2022 152.50 153.38 150.16 150.25 353,828 -1.47(-0.97%)
Jan 19, 2022 150.83 152.07 148.94 151.72 257,744 +1.67(+1.11%)
Jan 18, 2022 149.91 151.44 147.90 150.05 172,188 -1.25(-0.83%)
Jan 14, 2022 151.30 0 +1.09(+0.73%)
Jan 13, 2022 151.44 154.09 149.27 150.21 107,376 -1.11(-0.73%)
Jan 12, 2022 151.20 153.66 148.82 151.32 142,400 -0.33(-0.22%)
Jan 11, 2022 151.42 151.71 148.34 151.65 165,477 +2.70(+1.81%)
Jan 10, 2022 147.67 149.59 146.46 148.95 115,143 +0.34(+0.23%)
Jan 07, 2022 155.11 155.80 148.56 148.61 154,036 -6.29(-4.06%)
Jan 06, 2022 154.39 157.86 153.89 154.90 211,246 +0.66(+0.43%)
Jan 05, 2022 154.91 157.53 154.17 154.24 244,409 -1.02(-0.66%)
Jan 04, 2022 154.17 156.94 154.17 155.26 172,020 +1.26(+0.82%)
Jan 03, 2022 154.25 154.45 151.74 154.00 153,682 +0.58(+0.38%)
Dec 31, 2021 154.00 154.13 152.61 153.42 70,888 -0.49(-0.32%)
Dec 30, 2021 155.34 155.82 153.84 153.91 145,920 -1.12(-0.72%)
Dec 29, 2021 154.02 155.77 153.33 155.03 120,836 +1.72(+1.12%)
Dec 28, 2021 153.80 154.67 152.43 153.31 247,200 -0.47(-0.31%)
Dec 27, 2021 151.46 153.75 151.32 153.78 131,778 +2.98(+1.98%)
Dec 23, 2021 151.16 152.12 149.88 150.80 94,890 +0.40(+0.27%)
Dec 22, 2021 148.14 150.69 147.53 150.40 111,683 +2.11(+1.42%)
Dec 21, 2021 146.19 148.96 146.19 148.29 165,432 +2.50(+1.71%)
Dec 20, 2021 145.19 146.23 143.87 145.79 130,250 -0.84(-0.57%)
Dec 17, 2021 146.69 147.15 143.42 146.63 521,313 +0.29(+0.20%)
Dec 16, 2021 143.64 146.58 142.50 146.34 193,122 +2.95(+2.06%)
Dec 15, 2021 145.11 145.93 142.11 143.39 168,395 -2.39(-1.64%)
Dec 14, 2021 146.13 146.61 145.26 145.78 174,892 -0.62(-0.42%)
Dec 13, 2021 144.39 146.80 144.39 146.40 144,825 +1.38(+0.95%)
Dec 10, 2021 146.58 147.09 144.57 145.02 97,739 -1.14(-0.78%)
Dec 09, 2021 146.63 148.20 144.59 146.16 127,471 -0.92(-0.63%)
Dec 08, 2021 146.19 147.47 145.86 147.08 88,647 +0.81(+0.55%)
Dec 07, 2021 146.30 147.97 145.40 146.27 108,017 +0.35(+0.24%)
Dec 06, 2021 146.14 147.35 144.87 145.92 116,990 +0.79(+0.54%)
Dec 03, 2021 146.17 146.17 143.62 145.13 134,387 -0.66(-0.45%)
Dec 02, 2021 142.86 146.53 142.51 145.79 108,270 +3.24(+2.27%)
Dec 01, 2021 146.89 147.34 142.42 142.55 257,638 -3.54(-2.42%)
Nov 30, 2021 146.86 148.26 145.58 146.09 202,794 -1.02(-0.69%)
Nov 29, 2021 147.47 148.91 144.92 147.11 137,889 +0.59(+0.40%)
Nov 26, 2021 149.42 149.95 146.34 146.52 99,205 -3.26(-2.18%)
Nov 24, 2021 153.88 154.83 149.58 149.78 160,707 -4.31(-2.80%)
Nov 23, 2021 153.32 154.16 151.88 154.09 111,134 +0.27(+0.18%)
Nov 22, 2021 152.10 154.69 151.77 153.82 248,714 +1.68(+1.10%)
Nov 19, 2021 151.70 153.85 151.25 152.14 223,462 +0.73(+0.48%)
Nov 18, 2021 149.90 152.71 151.24 151.41 218,515 +1.45(+0.97%)
Nov 17, 2021 147.91 149.97 145.94 149.96 337,551 +1.96(+1.32%)
Nov 16, 2021 146.94 149.21 146.47 148.00 214,718 +0.99(+0.67%)
Nov 15, 2021 146.68 147.58 145.20 147.01 220,840 +0.50(+0.34%)
Nov 12, 2021 146.20 147.76 145.91 146.51 201,257 +1.15(+0.79%)
Nov 11, 2021 143.72 145.47 142.67 145.36 286,475 +2.25(+1.57%)
Nov 10, 2021 142.62 143.11 153,351 +0.32(+0.22%)
Nov 09, 2021 143.77 143.82 142.60 142.79 150,955 -0.40(-0.28%)
Nov 08, 2021 145.16 145.16 142.18 143.19 142,281 -1.24(-0.86%)
Nov 05, 2021 148.21 148.50 144.36 144.43 104,224 -2.86(-1.94%)
Nov 04, 2021 147.47 149.86 147.12 147.29 163,968 +0.32(+0.22%)
Nov 03, 2021 146.53 147.15 144.58 146.97 139,348 +0.26(+0.18%)
Nov 02, 2021 147.05 148.33 146.00 146.71 200,875 -0.40(-0.27%)
Nov 01, 2021 144.05 147.11 143.92 147.11 243,968 +3.19(+2.22%)
Oct 29, 2021 143.77 145.14 141.61 143.92 317,069 -0.18(-0.12%)
Oct 28, 2021 145.48 149.20 142.63 144.10 328,324 +1.67(+1.17%)
Oct 27, 2021 145.80 146.62 141.89 142.43 163,292 -3.55(-2.43%)
Oct 26, 2021 144.46 146.18 145.98 149,724 +1.51(+1.05%)
Oct 25, 2021 142.93 144.87 141.15 144.47 257,684 +1.97(+1.38%)
Oct 22, 2021 142.96 143.46 142.35 142.50 121,473 +0.17(+0.12%)
Oct 21, 2021 143.90 144.12 141.67 142.33 193,617 -1.86(-1.29%)
Oct 20, 2021 144.99 144.99 143.66 144.19 102,912 -0.66(-0.46%)
Oct 19, 2021 145.76 145.76 142.79 144.85 135,223 -0.16(-0.11%)
Oct 18, 2021 144.03 146.10 142.53 145.01 104,402 +1.34(+0.93%)
Oct 15, 2021 142.70 144.87 141.69 143.67 152,092 +1.10(+0.77%)
Oct 14, 2021 143.00 143.63 141.54 142.57 152,024 +0.27(+0.19%)
Oct 13, 2021 140.76 142.43 139.93 142.30 132,702 +1.93(+1.37%)
Oct 12, 2021 140.24 140.90 140.04 140.37 87,644 +0.76(+0.54%)
Oct 11, 2021 140.47 141.77 139.44 139.61 123,139 -1.23(-0.87%)
Oct 08, 2021 140.76 141.68 139.84 140.84 130,262 +0.46(+0.33%)
Oct 07, 2021 139.34 141.30 138.18 140.38 147,686 +1.96(+1.42%)
Oct 06, 2021 137.63 138.53 135.73 138.42 93,236 +0.17(+0.12%)
Oct 05, 2021 138.40 139.93 136.84 138.25 130,196 +0.37(+0.27%)
Oct 04, 2021 135.78 138.20 135.19 137.88 151,469 +2.38(+1.76%)
Oct 01, 2021 135.91 137.56 134.24 135.50 143,200 +0.80(+0.59%)
Sep 30, 2021 135.87 136.66 134.64 134.70 177,246 -1.01(-0.74%)
Sep 29, 2021 133.51 135.87 132.78 135.71 123,515 +2.58(+1.94%)
Sep 28, 2021 134.57 135.32 132.42 133.13 140,881 -2.25(-1.66%)
Sep 27, 2021 133.61 136.38 132.64 135.38 160,161 +1.25(+0.93%)
Sep 24, 2021 134.20 135.16 134.06 134.13 67,697 -0.48(-0.36%)
Sep 23, 2021 133.65 136.36 133.65 134.61 134,204 +1.28(+0.96%)
Sep 22, 2021 133.67 134.88 133.03 133.33 153,137 -0.25(-0.19%)
Sep 21, 2021 134.27 134.85 131.50 133.58 290,087 -0.33(-0.25%)
Sep 20, 2021 134.54 135.88 132.97 133.91 87,256 -1.81(-1.33%)
Sep 17, 2021 136.36 138.46 135.43 135.72 487,382 -0.86(-0.63%)
Sep 16, 2021 135.77 137.46 134.76 136.58 292,612 +1.11(+0.82%)
Sep 15, 2021 133.80 137.09 133.46 135.47 209,742 +1.71(+1.28%)
Sep 14, 2021 135.22 135.31 133.45 133.76 143,477 -0.69(-0.51%)
Sep 13, 2021 135.26 135.26 133.03 134.45 154,302 -0.48(-0.36%)
Sep 10, 2021 137.62 137.70 134.83 134.93 106,189 -2.41(-1.75%)
Sep 09, 2021 137.49 138.18 136.18 137.34 142,222 +0.01(+0.01%)
Sep 08, 2021 136.50 137.93 135.96 137.33 609,015 +0.54(+0.39%)
Sep 07, 2021 138.55 139.00 136.68 136.79 113,499 -2.21(-1.59%)
Sep 03, 2021 138.21 139.62 137.46 139.00 196,871 +0.21(+0.15%)
Sep 02, 2021 141.12 141.12 137.91 138.79 106,227 -1.80(-1.28%)
Sep 01, 2021 139.72 140.72 138.33 140.59 206,910 +0.88(+0.63%)
Aug 31, 2021 141.43 141.47 139.17 139.71 211,177 -1.24(-0.88%)
Aug 30, 2021 139.70 141.40 139.70 140.95 114,825 +1.44(+1.03%)
Aug 27, 2021 140.61 140.84 139.25 139.51 205,587 -1.27(-0.90%)
Aug 26, 2021 143.05 144.04 140.22 140.78 132,916 -2.34(-1.63%)
Aug 25, 2021 142.66 143.71 141.74 143.12 534,685 +0.80(+0.56%)
Aug 24, 2021 141.31 143.19 141.31 142.32 147,140 +0.71(+0.50%)
Aug 23, 2021 143.02 143.32 140.03 141.61 282,002 -1.47(-1.03%)
Aug 20, 2021 144.75 145.48 142.99 143.08 156,319 -1.80(-1.24%)
Aug 19, 2021 142.63 145.29 142.24 144.88 431,945 +1.36(+0.95%)
Aug 18, 2021 145.56 145.88 143.49 143.52 354,214 -1.97(-1.35%)
Aug 17, 2021 144.72 145.75 144.10 145.49 143,167 +1.04(+0.72%)
Aug 16, 2021 143.34 144.90 142.39 144.45 105,557 +0.69(+0.48%)
Aug 13, 2021 144.60 144.69 143.31 143.76 220,244 -0.80(-0.55%)
Aug 12, 2021 144.28 144.77 143.54 144.56 207,638 +0.02(+0.01%)
Aug 11, 2021 143.48 144.50 142.49 144.54 156,525 +1.82(+1.28%)
Aug 10, 2021 143.51 144.28 142.24 142.72 252,901 -0.75(-0.52%)
Aug 09, 2021 143.92 144.78 142.42 143.47 174,184 -0.96(-0.66%)
Aug 06, 2021 144.25 144.76 142.73 144.43 150,329 +0.28(+0.19%)
Aug 05, 2021 145.28 145.42 143.64 144.15 160,279 -0.30(-0.21%)
Aug 04, 2021 144.71 145.22 142.37 144.45 227,426 -0.78(-0.54%)
Aug 03, 2021 144.19 146.76 143.81 145.23 201,251 +1.48(+1.03%)
Aug 02, 2021 146.13 146.73 143.60 143.75 228,863 -1.95(-1.34%)
Jul 30, 2021 142.75 146.62 142.70 145.70 291,779 +2.95(+2.07%)
Jul 29, 2021 140.70 143.16 139.87 142.75 273,947 +2.45(+1.75%)
Jul 28, 2021 138.40 140.77 138.06 140.30 296,837 +1.92(+1.39%)
Jul 27, 2021 138.32 139.17 136.74 138.38 268,256 +0.33(+0.24%)
Jul 26, 2021 138.19 138.81 137.54 138.05 178,586 +0.15(+0.11%)
Jul 23, 2021 135.43 138.01 135.00 137.90 243,325 +3.00(+2.22%)
Jul 22, 2021 136.36 136.80 134.69 134.90 351,543 -1.14(-0.84%)
Jul 21, 2021 137.13 137.29 135.82 136.04 189,138 -0.72(-0.53%)
Jul 20, 2021 135.78 137.93 135.11 136.76 257,933 +1.19(+0.88%)
Jul 19, 2021 134.08 135.58 133.14 135.57 258,318 +0.92(+0.68%)
Jul 16, 2021 134.52 135.00 133.79 134.65 179,754 +0.33(+0.25%)
Jul 15, 2021 134.95 135.39 134.21 134.32 283,668 -1.36(-1.00%)
Jul 14, 2021 135.82 136.72 134.85 135.68 113,010 +0.20(+0.15%)
Jul 13, 2021 135.17 136.37 133.97 135.48 285,842 -0.26(-0.19%)
Jul 12, 2021 136.39 136.55 134.80 135.74 323,879 -0.67(-0.49%)
Jul 09, 2021 137.16 137.85 135.35 136.41 180,289 -0.27(-0.20%)
Jul 08, 2021 136.75 137.93 136.45 136.68 183,340 -1.49(-1.08%)
Jul 07, 2021 136.92 138.50 136.20 138.17 229,494 +1.04(+0.76%)
Jul 06, 2021 137.19 137.29 134.87 137.13 327,252 -0.31(-0.23%)
Jul 02, 2021 137.13 137.57 136.57 137.44 159,372 +0.38(+0.28%)
Jul 01, 2021 136.77 137.74 136.14 137.06 265,671 +0.45(+0.33%)
Jun 30, 2021 136.08 137.27 135.94 136.61 169,829 +0.10(+0.07%)
Jun 29, 2021 136.24 137.18 135.43 136.51 132,465 +0.35(+0.26%)
Jun 28, 2021 138.36 138.36 135.75 136.16 295,420 -2.04(-1.48%)
Jun 25, 2021 135.73 138.48 135.23 138.20 399,004 +2.67(+1.97%)
Jun 24, 2021 134.96 136.18 134.60 135.53 267,379 +0.88(+0.65%)
Jun 23, 2021 135.48 135.48 133.40 134.65 246,201 -1.26(-0.93%)
Jun 22, 2021 137.01 137.01 134.90 135.91 265,120 -1.48(-1.08%)
Jun 21, 2021 137.23 138.54 137.23 137.39 348,469 +0.51(+0.37%)
Jun 18, 2021 139.56 139.66 136.86 136.88 285,444 -2.61(-1.87%)
Jun 17, 2021 140.13 141.00 139.40 139.49 168,619 -0.54(-0.39%)
Jun 16, 2021 140.78 141.11 139.91 140.03 123,453 -0.81(-0.58%)
Jun 15, 2021 141.48 141.88 140.37 140.84 144,393 +0.10(+0.07%)
Jun 14, 2021 141.24 141.45 140.04 140.74 160,583 -0.25(-0.18%)
Jun 11, 2021 141.31 141.86 139.94 140.99 144,431 -0.26(-0.18%)
Jun 10, 2021 138.91 141.35 138.03 141.25 442,791 +3.06(+2.21%)
Jun 09, 2021 139.28 139.54 137.84 138.19 150,810 -1.69(-1.21%)
Jun 08, 2021 138.37 140.70 136.79 139.88 351,930 +1.95(+1.41%)
Jun 07, 2021 138.00 138.60 136.93 137.93 230,432 +0.13(+0.09%)
Jun 04, 2021 137.03 138.30 137.01 137.80 187,024 +0.44(+0.32%)
Jun 03, 2021 135.15 137.55 134.29 137.36 350,720 +2.10(+1.55%)
Jun 02, 2021 137.44 137.64 134.61 135.26 302,896 -2.17(-1.58%)
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.