Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

270.21 -0.24 (-0.09%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Apr 28, 2023 227.71 230.64 227.37 230.13 571,128 +2.42(+1.06%)
Apr 27, 2023 225.11 228.75 223.07 227.71 215,630 +1.84(+0.81%)
Apr 26, 2023 225.45 227.95 225.00 225.87 331,794 -0.44(-0.19%)
Apr 25, 2023 228.29 228.40 224.20 226.31 524,674 -1.98(-0.87%)
Apr 24, 2023 229.99 231.90 227.03 228.29 416,797 -2.47(-1.07%)
Apr 21, 2023 226.70 231.09 225.78 230.76 342,294 +5.59(+2.48%)
Apr 20, 2023 225.17 225.91 223.06 225.17 198,328 -1.51(-0.67%)
Apr 19, 2023 227.10 228.92 224.52 226.68 221,206 -1.30(-0.57%)
Apr 18, 2023 229.31 229.31 225.65 227.98 309,936 -2.37(-1.03%)
Apr 17, 2023 229.96 231.74 228.77 230.35 291,267 +1.63(+0.71%)
Apr 14, 2023 231.33 232.31 227.17 228.72 233,204 -3.00(-1.29%)
Apr 13, 2023 225.80 232.56 225.80 231.72 387,368 +5.92(+2.62%)
Apr 12, 2023 226.99 229.11 225.23 225.80 265,533 -0.50(-0.22%)
Apr 11, 2023 222.74 228.03 222.36 226.30 339,957 +3.23(+1.45%)
Apr 10, 2023 225.62 227.43 222.23 223.07 364,250 -4.12(-1.81%)
Apr 06, 2023 233.22 233.83 226.29 227.19 785,622 -5.80(-2.49%)
Apr 05, 2023 228.12 233.13 227.28 232.99 534,373 +5.81(+2.56%)
Apr 04, 2023 223.58 227.41 222.46 227.18 433,844 +1.86(+0.83%)
Apr 03, 2023 223.84 227.05 223.08 225.32 473,220 +1.36(+0.61%)
Mar 31, 2023 220.06 224.24 218.22 223.96 671,699 +4.96(+2.26%)
Mar 30, 2023 217.23 217.23 214.02 219.00 518,415 +1.77(+0.81%)
Mar 29, 2023 218.79 219.22 215.89 217.23 378,640 -1.69(-0.77%)
Mar 28, 2023 218.48 221.85 218.15 218.92 442,867 +0.88(+0.40%)
Mar 27, 2023 220.15 221.96 214.62 218.04 492,065 -1.90(-0.86%)
Mar 24, 2023 216.02 220.39 213.03 219.94 490,736 +3.92(+1.81%)
Mar 23, 2023 213.34 216.35 212.15 216.02 862,865 +3.03(+1.42%)
Mar 22, 2023 221.54 222.97 212.67 212.99 568,970 -9.34(-4.20%)
Mar 21, 2023 226.86 228.48 220.57 222.33 584,133 -2.78(-1.23%)
Mar 20, 2023 220.88 225.62 218.82 225.11 443,487 +5.38(+2.45%)
Mar 17, 2023 221.20 221.20 216.18 219.73 1,246,406 -0.32(-0.15%)
Mar 16, 2023 215.64 220.21 211.57 220.05 642,965 +2.55(+1.17%)
Mar 15, 2023 219.00 221.39 216.05 217.50 506,786 -3.16(-1.43%)
Mar 14, 2023 225.06 226.50 218.92 220.66 916,173 -4.06(-1.81%)
Mar 13, 2023 227.45 233.07 223.91 224.72 719,226 -4.05(-1.77%)
Mar 10, 2023 225.74 230.97 225.22 228.77 759,027 +3.51(+1.56%)
Mar 09, 2023 222.88 225.46 218.52 225.26 1,186,987 +2.62(+1.18%)
Mar 08, 2023 235.99 236.41 221.27 222.64 1,605,876 -14.13(-5.97%)
Mar 07, 2023 248.03 248.03 236.53 236.77 640,529 -11.25(-4.54%)
Mar 06, 2023 247.60 249.02 245.38 248.02 371,977 -0.67(-0.27%)
Mar 03, 2023 245.00 249.22 243.16 248.69 289,023 +3.93(+1.61%)
Mar 02, 2023 245.05 246.43 240.97 244.76 362,433 -0.13(-0.05%)
Mar 01, 2023 245.10 248.70 241.21 244.89 575,089 -1.15(-0.47%)
Feb 28, 2023 247.06 250.62 243.03 246.04 2,995,947 -0.89(-0.36%)
Feb 27, 2023 249.45 252.25 246.50 246.93 505,383 -2.83(-1.13%)
Feb 24, 2023 248.48 251.09 247.70 249.76 580,233 +1.40(+0.56%)
Feb 23, 2023 243.75 254.58 243.75 248.36 718,058 +4.61(+1.89%)
Feb 22, 2023 239.56 256.05 238.90 243.75 972,414 -11.50(-4.51%)
Feb 21, 2023 256.65 259.72 253.79 255.25 851,886 -0.51(-0.20%)
Feb 17, 2023 251.04 256.80 248.42 255.76 589,431 +4.31(+1.71%)
Feb 16, 2023 253.85 254.72 248.04 251.45 456,994 -1.91(-0.75%)
Feb 15, 2023 252.70 254.72 250.55 253.36 414,694 +0.23(+0.09%)
Feb 14, 2023 255.27 259.17 252.67 253.13 428,402 -2.87(-1.12%)
Feb 13, 2023 253.59 256.32 253.17 256.00 235,903 +0.89(+0.35%)
Feb 10, 2023 254.74 257.07 251.90 255.11 483,023 +1.87(+0.74%)
Feb 09, 2023 253.38 255.95 252.01 253.24 432,621 +0.47(+0.19%)
Feb 08, 2023 255.47 255.47 251.59 252.77 220,840 -2.88(-1.13%)
Feb 07, 2023 254.09 255.85 251.02 255.65 312,124 +0.41(+0.16%)
Feb 06, 2023 252.80 260.69 252.25 255.24 423,592 +2.44(+0.97%)
Feb 03, 2023 259.23 262.77 252.30 252.80 500,781 -6.68(-2.57%)
Feb 02, 2023 259.52 259.86 253.03 259.48 431,219 -0.51(-0.20%)
Feb 01, 2023 261.33 262.32 258.52 259.99 367,484 -3.18(-1.21%)
Jan 31, 2023 259.62 263.73 259.62 263.17 331,695 +4.46(+1.72%)
Jan 30, 2023 259.97 260.98 256.62 258.71 211,807 -0.97(-0.37%)
Jan 27, 2023 263.50 263.97 258.17 259.68 217,997 -4.55(-1.72%)
Jan 26, 2023 266.00 266.00 262.81 264.23 246,713 -1.69(-0.64%)
Jan 25, 2023 260.75 266.05 255.52 265.92 360,746 +5.50(+2.11%)
Jan 24, 2023 260.10 260.82 257.02 260.42 196,443 +1.58(+0.61%)
Jan 23, 2023 261.50 262.03 257.13 258.84 269,612 -2.86(-1.09%)
Jan 20, 2023 260.67 262.85 258.43 261.70 358,736 +1.68(+0.65%)
Jan 19, 2023 261.01 261.73 258.15 260.02 293,210 +0.46(+0.18%)
Jan 18, 2023 261.20 263.25 258.38 259.56 286,221 -1.54(-0.59%)
Jan 17, 2023 261.00 263.67 259.24 261.10 341,620 +0.06(+0.02%)
Jan 13, 2023 261.70 264.58 259.47 261.04 350,831 -0.52(-0.20%)
Jan 12, 2023 259.82 264.32 258.58 261.56 277,619 -2.23(-0.85%)
Jan 11, 2023 265.15 265.15 257.88 263.79 383,519 +0.38(+0.14%)
Jan 10, 2023 264.95 266.60 261.08 263.41 599,730 -1.56(-0.59%)
Jan 09, 2023 275.47 275.97 263.41 264.97 492,746 -11.20(-4.06%)
Jan 06, 2023 274.95 279.14 272.94 276.17 341,570 +2.05(+0.75%)
Jan 05, 2023 274.11 275.52 270.60 274.12 501,795 +1.29(+0.47%)
Jan 04, 2023 272.47 273.89 270.17 272.83 343,264 -0.49(-0.18%)
Jan 03, 2023 276.26 277.67 272.10 273.32 496,356 -4.76(-1.71%)
Dec 30, 2022 274.97 278.50 273.57 278.08 275,857 +2.09(+0.76%)
Dec 29, 2022 274.36 277.48 272.90 275.99 257,908 +2.63(+0.96%)
Dec 28, 2022 273.89 276.32 271.73 273.36 211,231 -0.39(-0.14%)
Dec 27, 2022 280.09 280.88 271.72 273.75 213,139 -5.07(-1.82%)
Dec 23, 2022 277.72 279.17 275.33 278.82 245,750 +1.57(+0.57%)
Dec 22, 2022 274.46 277.50 272.32 277.25 194,463 +3.50(+1.28%)
Dec 21, 2022 273.32 278.25 271.33 273.75 363,971 -0.30(-0.11%)
Dec 20, 2022 272.03 274.31 269.20 274.05 387,793 +2.40(+0.88%)
Dec 19, 2022 278.39 278.39 267.45 271.65 458,730 -7.31(-2.62%)
Dec 16, 2022 274.70 280.79 273.37 278.96 1,008,108 +3.11(+1.13%)
Dec 15, 2022 277.10 277.49 270.90 275.85 352,700 -0.86(-0.31%)
Dec 14, 2022 275.00 279.80 274.20 276.71 444,407 +0.28(+0.10%)
Dec 13, 2022 280.02 280.74 275.88 276.43 290,508 -3.58(-1.28%)
Dec 12, 2022 279.31 280.56 276.66 280.01 229,682 -0.42(-0.15%)
Dec 09, 2022 278.14 283.09 277.73 280.43 564,253 +0.42(+0.15%)
Dec 08, 2022 276.19 281.32 275.97 280.01 408,148 +2.93(+1.06%)
Dec 07, 2022 275.90 278.97 272.37 277.08 316,476 +0.48(+0.17%)
Dec 06, 2022 275.00 277.95 269.99 276.60 483,872 +2.88(+1.05%)
Dec 05, 2022 271.40 274.04 264.84 273.72 606,383 -4.83(-1.73%)
Dec 02, 2022 273.91 282.22 273.91 278.55 252,631 +2.94(+1.07%)
Dec 01, 2022 279.89 280.43 274.63 275.61 267,732 -4.28(-1.53%)
Nov 30, 2022 272.33 280.27 271.30 279.89 562,741 +8.86(+3.27%)
Nov 29, 2022 270.50 271.53 268.60 271.03 240,110 +0.34(+0.13%)
Nov 28, 2022 267.41 271.88 267.41 270.69 296,990 +2.62(+0.98%)
Nov 25, 2022 267.59 268.45 266.23 268.07 78,422 +1.21(+0.45%)
Nov 23, 2022 270.43 271.92 266.48 266.86 191,790 -4.07(-1.50%)
Nov 22, 2022 266.65 271.22 263.38 270.93 291,041 +5.34(+2.01%)
Nov 21, 2022 265.05 269.38 263.11 265.59 248,291 +0.97(+0.37%)
Nov 18, 2022 264.85 266.21 259.63 264.62 342,561 -0.13(-0.05%)
Nov 17, 2022 260.35 265.36 257.47 264.75 350,152 +3.70(+1.42%)
Nov 16, 2022 259.89 266.36 259.89 261.05 291,954 +1.93(+0.74%)
Nov 15, 2022 256.80 261.34 255.01 259.12 362,833 +4.48(+1.76%)
Nov 14, 2022 257.38 262.36 254.04 254.64 293,956 -0.81(-0.32%)
Nov 11, 2022 264.03 264.03 251.54 255.45 499,205 -7.93(-3.01%)
Nov 10, 2022 269.56 270.61 256.82 263.38 450,775 -1.03(-0.39%)
Nov 09, 2022 262.59 267.14 260.03 264.41 353,997 +1.57(+0.60%)
Nov 08, 2022 265.09 266.00 260.24 262.84 477,095 -3.96(-1.48%)
Nov 07, 2022 263.11 270.43 262.67 266.80 477,634 +2.11(+0.80%)
Nov 04, 2022 264.29 268.23 261.64 264.69 393,657 -0.73(-0.28%)
Nov 03, 2022 255.02 270.44 253.95 265.42 795,622 +11.77(+4.64%)
Nov 02, 2022 236.01 259.18 233.16 253.65 1,703,729 +25.26(+11.06%)
Nov 01, 2022 230.28 234.10 227.90 228.39 401,054 -2.14(-0.93%)
Oct 31, 2022 230.50 231.50 226.96 230.53 368,396 -1.62(-0.70%)
Oct 28, 2022 227.31 232.98 225.19 232.15 299,910 +6.34(+2.81%)
Oct 27, 2022 229.42 230.98 225.23 225.81 238,413 -1.89(-0.83%)
Oct 26, 2022 228.11 231.81 226.82 227.70 270,517 +0.94(+0.41%)
Oct 25, 2022 220.83 227.30 220.83 226.76 259,701 +4.67(+2.10%)
Oct 24, 2022 219.58 224.03 218.82 222.09 265,799 +2.79(+1.27%)
Oct 21, 2022 216.47 220.26 216.10 219.30 265,418 +3.45(+1.60%)
Oct 20, 2022 216.88 217.53 214.53 215.85 194,523 -0.74(-0.34%)
Oct 19, 2022 217.99 218.28 214.90 216.59 326,918 -2.79(-1.27%)
Oct 18, 2022 223.54 224.28 219.07 219.38 293,674 -2.60(-1.17%)
Oct 17, 2022 217.32 223.42 217.07 221.98 335,747 +5.54(+2.56%)
Oct 14, 2022 214.27 217.93 214.27 216.44 275,678 +2.68(+1.25%)
Oct 13, 2022 210.35 216.53 209.57 213.76 350,844 +2.51(+1.19%)
Oct 12, 2022 212.07 212.57 209.48 211.25 221,946 -0.23(-0.11%)
Oct 11, 2022 208.84 213.44 207.73 211.48 312,468 +5.53(+2.69%)
Oct 10, 2022 207.19 208.31 205.35 205.95 151,173 -0.82(-0.40%)
Oct 07, 2022 208.93 209.09 206.09 206.77 257,693 -3.03(-1.44%)
Oct 06, 2022 210.85 211.12 207.97 209.80 210,877 -2.25(-1.06%)
Oct 05, 2022 214.89 215.29 210.61 212.05 303,506 -3.57(-1.66%)
Oct 04, 2022 214.54 217.31 212.56 215.62 376,574 +1.69(+0.79%)
Oct 03, 2022 211.56 215.71 211.36 213.93 388,336 +4.55(+2.17%)
Sep 30, 2022 208.02 210.81 207.16 209.38 418,465 +1.44(+0.69%)
Sep 29, 2022 210.64 210.64 205.03 207.94 285,745 -3.14(-1.49%)
Sep 28, 2022 208.01 211.43 206.00 211.08 295,885 +5.19(+2.52%)
Sep 27, 2022 203.82 207.93 203.45 205.89 249,654 +2.59(+1.27%)
Sep 26, 2022 206.67 208.95 202.31 203.30 291,676 -4.32(-2.08%)
Sep 23, 2022 207.01 208.49 203.07 207.62 434,419 -0.36(-0.17%)
Sep 22, 2022 206.27 210.09 201.65 207.98 291,644 +2.41(+1.17%)
Sep 21, 2022 207.54 210.64 204.96 205.57 350,640 -1.61(-0.78%)
Sep 20, 2022 212.68 213.03 205.07 207.18 674,880 -9.71(-4.48%)
Sep 19, 2022 217.23 218.48 214.00 216.89 295,501 -1.22(-0.56%)
Sep 16, 2022 220.79 221.89 216.73 218.11 703,745 -2.53(-1.15%)
Sep 15, 2022 220.00 221.66 218.29 220.64 263,765 +1.46(+0.67%)
Sep 14, 2022 217.94 219.71 216.13 219.18 499,392 +2.61(+1.21%)
Sep 13, 2022 220.41 220.51 215.02 216.57 386,314 -5.37(-2.42%)
Sep 12, 2022 223.48 225.10 220.84 221.94 232,189 -1.54(-0.69%)
Sep 09, 2022 223.37 224.90 222.38 223.48 244,215 -0.23(-0.10%)
Sep 08, 2022 222.37 224.50 220.26 223.71 329,720 +1.63(+0.73%)
Sep 07, 2022 220.88 224.81 218.97 222.08 272,407 -0.27(-0.12%)
Sep 06, 2022 222.00 224.91 220.25 222.35 303,602 -0.56(-0.25%)
Sep 02, 2022 227.42 228.50 221.78 222.91 366,528 -3.16(-1.40%)
Sep 01, 2022 225.09 227.45 221.52 226.07 383,133 -0.55(-0.24%)
Aug 31, 2022 219.73 230.25 208.25 226.62 1,365,223 +7.65(+3.49%)
Aug 30, 2022 217.16 232.06 215.54 218.97 729,004 +1.48(+0.68%)
Aug 29, 2022 213.89 219.71 212.73 217.49 245,891 +2.19(+1.02%)
Aug 26, 2022 221.32 221.79 214.59 215.30 304,942 -5.48(-2.48%)
Aug 25, 2022 223.78 224.09 219.52 220.78 244,523 -1.71(-0.77%)
Aug 24, 2022 228.05 228.05 218.75 222.49 379,641 -4.02(-1.77%)
Aug 23, 2022 219.88 226.70 217.63 226.51 354,331 +6.20(+2.81%)
Aug 22, 2022 224.32 224.61 218.80 220.31 201,003 -4.13(-1.84%)
Aug 19, 2022 223.60 225.69 221.93 224.44 254,558 +1.00(+0.45%)
Aug 18, 2022 222.24 223.61 218.63 223.44 230,131 +1.81(+0.82%)
Aug 17, 2022 221.01 222.97 218.39 221.63 224,357 -0.03(-0.01%)
Aug 16, 2022 219.36 223.44 218.72 221.66 333,423 +3.30(+1.51%)
Aug 15, 2022 217.47 218.65 212.91 218.36 630,085 +1.26(+0.58%)
Aug 12, 2022 220.66 224.06 215.41 217.10 556,550 -3.31(-1.50%)
Aug 11, 2022 220.66 222.82 219.04 220.41 348,707 -1.08(-0.49%)
Aug 10, 2022 220.15 221.90 217.63 221.49 224,646 +2.32(+1.06%)
Aug 09, 2022 219.36 221.92 217.49 219.17 340,604 +0.44(+0.20%)
Aug 08, 2022 220.44 222.95 211.99 218.73 574,681 -2.92(-1.32%)
Aug 05, 2022 221.87 224.58 219.92 221.65 329,369 +0.30(+0.14%)
Aug 04, 2022 225.81 229.94 221.22 221.35 383,318 -7.17(-3.14%)
Aug 03, 2022 225.36 238.39 225.36 228.52 591,967 +3.77(+1.68%)
Aug 02, 2022 226.18 227.78 223.11 224.75 369,578 -0.55(-0.24%)
Aug 01, 2022 230.20 230.81 224.41 225.30 412,198 -5.77(-2.50%)
Jul 29, 2022 228.55 231.19 226.55 231.07 368,329 +1.08(+0.47%)
Jul 28, 2022 230.68 232.19 222.94 229.99 344,050 -1.01(-0.44%)
Jul 27, 2022 229.57 232.41 226.46 231.00 288,956 -0.44(-0.19%)
Jul 26, 2022 229.00 233.35 227.50 231.44 477,807 +3.46(+1.52%)
Jul 25, 2022 226.45 229.00 224.06 227.98 300,225 +2.53(+1.12%)
Jul 22, 2022 223.67 225.72 221.91 225.45 280,621 -0.75(-0.33%)
Jul 21, 2022 226.14 227.88 224.32 226.20 408,001 +0.07(+0.03%)
Jul 20, 2022 232.81 232.81 221.03 226.13 528,882 -5.30(-2.29%)
Jul 19, 2022 235.99 239.75 217.42 231.43 1,018,537 -2.68(-1.14%)
Jul 18, 2022 241.06 242.67 231.96 234.11 276,918 -5.97(-2.49%)
Jul 15, 2022 236.98 240.46 234.41 240.08 379,361 +2.95(+1.24%)
Jul 14, 2022 234.86 238.19 230.00 237.13 376,324 +0.30(+0.13%)
Jul 13, 2022 235.61 240.26 235.61 236.83 362,339 -2.89(-1.21%)
Jul 12, 2022 241.51 242.63 233.74 239.72 440,776 -2.07(-0.86%)
Jul 11, 2022 241.29 244.21 238.14 241.79 252,249 -2.38(-0.97%)
Jul 08, 2022 239.65 245.48 239.65 244.17 407,770 +3.97(+1.65%)
Jul 07, 2022 240.62 244.57 239.24 240.20 460,277 -1.70(-0.70%)
Jul 06, 2022 237.53 244.83 237.07 241.90 616,004 +4.75(+2.00%)
Jul 05, 2022 235.63 237.53 232.48 237.15 284,570 -0.85(-0.36%)
Jul 01, 2022 234.05 239.08 232.13 238.00 250,778 +2.36(+1.00%)
Jun 30, 2022 235.36 239.51 234.47 235.64 378,337 -2.65(-1.11%)
Jun 29, 2022 235.10 239.76 233.68 238.29 363,253 +4.27(+1.82%)
Jun 28, 2022 241.50 243.30 233.19 234.02 388,456 -7.12(-2.95%)
Jun 27, 2022 237.60 241.78 236.19 241.14 414,562 +2.19(+0.92%)
Jun 24, 2022 241.01 242.93 235.43 238.95 606,463 -1.91(-0.79%)
Jun 23, 2022 232.31 242.52 232.31 240.86 747,831 +8.55(+3.68%)
Jun 22, 2022 224.39 235.23 221.16 232.31 781,372 +3.47(+1.52%)
Jun 21, 2022 221.03 231.08 221.03 228.84 740,650 +9.46(+4.31%)
Jun 17, 2022 219.48 222.14 215.46 219.38 989,326 +1.71(+0.79%)
Jun 16, 2022 214.94 218.66 214.41 217.67 342,345 -2.42(-1.10%)
Jun 15, 2022 218.39 223.00 215.00 220.09 662,389 +1.85(+0.85%)
Jun 14, 2022 216.50 218.43 213.66 218.24 314,132 +1.78(+0.82%)
Jun 13, 2022 218.02 219.52 214.08 216.46 417,189 -4.19(-1.90%)
Jun 10, 2022 220.25 221.69 218.21 220.65 461,590 -0.51(-0.23%)
Jun 09, 2022 227.28 227.46 220.62 221.16 687,887 -7.57(-3.31%)
Jun 08, 2022 228.96 231.21 227.15 228.73 318,229 +0.11(+0.05%)
Jun 07, 2022 225.61 230.59 223.50 228.62 430,378 +2.78(+1.23%)
Jun 06, 2022 230.00 231.99 224.32 225.84 614,187 -2.80(-1.22%)
Jun 03, 2022 227.32 231.34 225.85 228.64 436,806 +0.41(+0.18%)
Jun 02, 2022 230.15 230.15 222.03 228.23 428,231 -3.06(-1.32%)
Jun 01, 2022 232.34 234.53 226.43 231.29 436,592 +0.95(+0.41%)
May 31, 2022 230.86 233.66 227.96 230.34 633,692 -5.49(-2.33%)
May 27, 2022 226.12 236.06 223.02 235.83 544,087 +11.05(+4.92%)
May 26, 2022 225.95 227.96 221.56 224.78 590,621 -3.61(-1.58%)
May 25, 2022 219.99 229.82 217.14 228.39 828,023 +9.44(+4.31%)
May 24, 2022 210.50 220.01 209.12 218.95 996,009 +8.81(+4.19%)
May 23, 2022 188.81 217.85 188.81 210.14 1,532,454 +21.81(+11.58%)
May 20, 2022 188.07 188.88 184.58 188.33 465,758 +2.02(+1.08%)
May 19, 2022 184.66 187.80 182.38 186.31 254,351 +0.93(+0.50%)
May 18, 2022 188.51 192.20 184.86 185.38 370,330 -5.61(-2.94%)
May 17, 2022 186.20 191.25 186.20 190.99 503,787 +5.86(+3.17%)
May 16, 2022 183.94 189.87 182.25 185.13 203,423 +1.69(+0.92%)
May 13, 2022 182.04 185.00 181.53 183.44 792,372 +2.07(+1.14%)
May 12, 2022 179.96 182.48 178.74 181.37 419,685 +1.88(+1.05%)
May 11, 2022 177.63 184.26 177.63 179.49 513,954 +0.38(+0.21%)
May 10, 2022 181.09 183.90 174.36 179.11 729,897 +0.53(+0.30%)
May 09, 2022 181.78 184.95 177.91 178.58 414,837 -5.51(-2.99%)
May 06, 2022 183.87 187.02 181.19 184.09 610,253 -2.90(-1.55%)
May 05, 2022 190.02 193.33 184.34 186.99 364,409 +0.63(+0.34%)
May 04, 2022 190.62 191.78 179.68 186.36 655,858 +6.68(+3.72%)
May 03, 2022 180.57 182.32 177.42 179.68 338,535 -0.14(-0.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.