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

Planet Fitness (NY: PLNT )

59.95 -1.14 (-1.87%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 25, 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 28, 2021 79.65 79.96 78.35 78.77 445,676 -0.90(-1.13%)
May 27, 2021 80.43 80.71 79.22 79.67 633,143 -0.57(-0.71%)
May 26, 2021 79.29 80.65 79.05 80.24 599,077 +1.24(+1.57%)
May 25, 2021 78.89 79.80 78.12 79.00 777,153 +0.54(+0.69%)
May 24, 2021 78.16 79.38 77.60 78.46 757,093 +0.93(+1.20%)
May 21, 2021 78.29 78.68 77.37 77.53 489,517 -0.04(-0.05%)
May 20, 2021 76.60 78.60 76.11 77.57 980,588 +0.86(+1.12%)
May 19, 2021 77.43 77.43 75.67 76.71 812,859 -1.90(-2.42%)
May 18, 2021 78.65 80.90 78.61 78.61 1,249,978 -0.33(-0.42%)
May 17, 2021 78.01 79.56 77.69 78.94 1,105,415 -0.12(-0.15%)
May 14, 2021 77.16 80.30 77.07 79.06 1,080,875 +2.51(+3.28%)
May 13, 2021 73.50 77.28 73.49 76.55 1,518,485 +3.36(+4.59%)
May 12, 2021 76.56 77.42 72.91 73.19 923,662 -3.93(-5.10%)
May 11, 2021 76.94 78.04 76.01 77.12 1,095,801 -1.11(-1.42%)
May 10, 2021 76.87 79.13 75.58 78.23 1,415,241 +1.09(+1.41%)
May 07, 2021 76.37 79.63 76.00 77.14 2,156,812 -3.44(-4.27%)
May 06, 2021 81.34 81.78 79.45 80.58 1,549,129 -0.81(-1.00%)
May 05, 2021 82.00 82.81 81.30 81.39 751,520 -0.22(-0.27%)
May 04, 2021 81.48 81.71 79.87 81.61 1,023,323 -0.89(-1.08%)
May 03, 2021 84.54 84.79 82.42 82.50 1,319,988 -1.49(-1.77%)
Apr 30, 2021 83.72 84.14 82.62 83.99 852,900 +0.06(+0.07%)
Apr 29, 2021 85.02 85.26 83.05 83.93 512,951 -0.54(-0.64%)
Apr 28, 2021 84.99 85.48 83.82 84.47 568,163 -0.59(-0.69%)
Apr 27, 2021 85.95 87.04 84.62 85.06 723,563 +0.37(+0.44%)
Apr 26, 2021 85.15 85.21 83.05 84.69 985,957 +0.88(+1.05%)
Apr 23, 2021 85.26 85.40 82.86 83.81 801,800 -1.17(-1.38%)
Apr 22, 2021 83.37 86.66 83.37 84.98 1,032,167 -1.61(-1.86%)
Apr 21, 2021 84.18 86.79 84.10 86.59 595,272 +2.53(+3.01%)
Apr 20, 2021 86.65 87.04 82.62 84.06 827,382 -2.74(-3.16%)
Apr 19, 2021 88.15 89.18 86.68 86.80 834,676 -1.50(-1.70%)
Apr 16, 2021 88.00 88.54 87.37 88.30 721,900 +1.46(+1.68%)
Apr 15, 2021 85.32 87.80 85.27 86.84 1,222,948 +1.60(+1.88%)
Apr 14, 2021 87.12 87.55 84.67 85.24 1,166,921 -1.26(-1.46%)
Apr 13, 2021 84.91 86.92 83.35 86.50 926,840 +1.00(+1.17%)
Apr 12, 2021 85.52 86.84 84.79 85.50 1,240,616 -0.24(-0.28%)
Apr 09, 2021 85.88 86.10 84.35 85.74 1,355,600 -0.48(-0.56%)
Apr 08, 2021 80.91 86.70 80.36 86.22 2,947,523 +4.74(+5.82%)
Apr 07, 2021 82.89 83.48 81.24 81.48 888,529 -0.72(-0.88%)
Apr 06, 2021 79.05 82.88 79.05 82.20 1,135,864 +2.44(+3.06%)
Apr 05, 2021 80.14 80.60 79.33 79.76 903,844 +1.24(+1.58%)
Apr 01, 2021 78.03 78.91 77.47 78.52 924,300 +1.22(+1.58%)
Mar 31, 2021 76.38 77.96 75.90 77.30 899,746 +1.64(+2.17%)
Mar 30, 2021 75.00 76.80 74.67 75.66 1,020,760 +0.64(+0.85%)
Mar 29, 2021 77.31 78.67 74.55 75.02 1,241,021 -2.60(-3.35%)
Mar 26, 2021 75.98 77.82 75.04 77.62 984,300 +1.83(+2.41%)
Mar 25, 2021 72.67 76.20 71.35 75.79 1,535,885 +2.30(+3.13%)
Mar 24, 2021 76.25 78.14 72.74 73.49 1,847,691 -1.96(-2.60%)
Mar 23, 2021 77.55 77.73 75.11 75.45 843,747 -2.54(-3.26%)
Mar 22, 2021 78.24 78.94 77.29 77.99 925,189 -0.36(-0.46%)
Mar 19, 2021 80.15 80.50 77.78 78.35 1,371,200 -2.23(-2.77%)
Mar 18, 2021 82.46 83.78 80.21 80.58 988,506 -2.63(-3.16%)
Mar 17, 2021 81.45 83.56 80.71 83.21 661,208 +1.08(+1.31%)
Mar 16, 2021 84.53 84.53 81.14 82.13 639,334 -1.84(-2.19%)
Mar 15, 2021 81.01 84.53 80.36 83.97 1,651,898 +3.93(+4.91%)
Mar 12, 2021 81.38 82.66 79.75 80.04 1,260,200 -0.81(-1.00%)
Mar 11, 2021 81.73 83.08 80.63 80.85 806,042 -0.92(-1.13%)
Mar 10, 2021 81.88 83.19 80.48 81.77 1,135,553 -0.08(-0.10%)
Mar 09, 2021 86.60 87.52 81.81 81.85 1,742,938 -3.88(-4.53%)
Mar 08, 2021 84.12 88.16 83.63 85.73 2,278,509 +2.29(+2.74%)
Mar 05, 2021 81.36 83.67 76.91 83.44 2,018,300 +2.91(+3.61%)
Mar 04, 2021 84.66 85.40 79.67 80.53 1,755,403 -5.46(-6.35%)
Mar 03, 2021 83.98 87.01 83.21 85.99 1,543,014 +2.42(+2.90%)
Mar 02, 2021 84.72 85.14 82.84 83.57 944,762 -1.09(-1.29%)
Mar 01, 2021 87.92 89.98 84.40 84.66 1,552,689 -1.43(-1.66%)
Feb 26, 2021 88.94 89.00 84.20 86.09 1,300,000 -2.55(-2.88%)
Feb 25, 2021 89.08 90.34 86.11 88.64 2,534,355 -0.04(-0.05%)
Feb 24, 2021 84.52 89.87 84.52 88.68 2,395,737 +4.70(+5.60%)
Feb 23, 2021 81.74 84.71 79.33 83.98 2,047,464 +2.43(+2.98%)
Feb 22, 2021 78.20 83.50 77.32 81.55 1,744,875 +3.05(+3.89%)
Feb 19, 2021 77.91 81.00 76.46 78.50 2,745,500 -1.27(-1.59%)
Feb 18, 2021 77.91 81.35 77.17 79.77 1,573,188 +1.05(+1.33%)
Feb 17, 2021 75.58 79.57 74.49 78.72 1,148,195 +2.16(+2.82%)
Feb 16, 2021 77.66 78.45 76.32 76.56 1,282,133 -0.54(-0.70%)
Feb 12, 2021 76.63 77.37 75.51 77.10 810,200 +0.57(+0.74%)
Feb 11, 2021 78.54 79.05 76.30 76.53 1,151,732 -1.57(-2.01%)
Feb 10, 2021 79.40 80.12 77.45 78.10 816,378 -1.63(-2.04%)
Feb 09, 2021 78.95 80.18 78.64 79.73 938,755 +1.01(+1.28%)
Feb 08, 2021 77.78 80.07 77.78 78.72 1,031,302 +0.93(+1.20%)
Feb 05, 2021 74.86 81.24 74.12 77.79 3,164,100 +3.72(+5.02%)
Feb 04, 2021 74.51 75.11 73.61 74.07 2,954,453 +0.69(+0.94%)
Feb 03, 2021 73.74 74.77 72.85 73.38 1,319,879 -0.10(-0.14%)
Feb 02, 2021 74.72 75.69 73.34 73.48 1,557,304 -0.02(-0.03%)
Feb 01, 2021 72.70 74.15 71.68 73.50 1,164,129 +1.50(+2.08%)
Jan 29, 2021 75.00 75.79 71.76 72.00 1,478,300 -3.59(-4.75%)
Jan 28, 2021 75.13 76.95 74.60 75.59 1,582,568 +2.05(+2.79%)
Jan 27, 2021 72.90 75.74 71.25 73.54 2,310,421 -0.51(-0.69%)
Jan 26, 2021 78.24 78.24 73.29 74.05 2,259,686 -3.25(-4.20%)
Jan 25, 2021 77.30 79.73 75.45 77.30 2,188,608 -2.03(-2.56%)
Jan 22, 2021 79.95 81.28 78.97 79.33 1,068,300 -1.61(-1.99%)
Jan 21, 2021 80.04 81.53 78.34 80.94 1,281,044 +1.28(+1.61%)
Jan 20, 2021 80.43 81.19 78.98 79.66 1,121,980 -0.45(-0.56%)
Jan 19, 2021 81.26 81.63 79.48 80.11 924,895 -0.98(-1.21%)
Jan 15, 2021 82.03 82.40 79.39 81.09 1,200,000 -1.10(-1.34%)
Jan 14, 2021 83.45 84.21 81.14 82.19 1,144,654 -0.53(-0.64%)
Jan 13, 2021 83.51 83.94 82.11 82.72 1,386,872 -1.03(-1.23%)
Jan 12, 2021 83.01 84.33 82.51 83.75 1,119,515 +1.01(+1.22%)
Jan 11, 2021 80.14 83.56 79.18 82.74 1,637,075 +1.32(+1.62%)
Jan 08, 2021 79.66 81.44 79.11 81.42 934,800 +1.84(+2.31%)
Jan 07, 2021 78.28 81.74 77.90 79.58 1,275,045 +2.10(+2.71%)
Jan 06, 2021 74.41 79.13 73.79 77.48 1,447,879 +2.71(+3.62%)
Jan 05, 2021 73.85 76.01 72.00 74.77 1,484,118 +0.84(+1.14%)
Jan 04, 2021 76.90 77.22 73.14 73.93 1,901,965 -3.70(-4.77%)
Dec 31, 2020 77.63 77.63 77.63 622,568 -0.41(-0.53%)
Dec 30, 2020 76.43 78.92 76.43 78.04 622,568 +1.70(+2.23%)
Dec 29, 2020 76.90 77.33 75.61 76.34 526,726 -0.29(-0.38%)
Dec 28, 2020 78.75 78.97 75.74 76.63 959,664 -1.11(-1.43%)
Dec 24, 2020 78.24 78.79 76.96 77.74 250,300 -0.76(-0.97%)
Dec 23, 2020 77.27 78.72 77.04 78.50 932,589 +1.69(+2.20%)
Dec 22, 2020 74.90 78.32 73.48 76.81 1,299,675 +2.35(+3.16%)
Dec 21, 2020 73.00 75.72 72.59 74.46 1,085,672 -0.53(-0.71%)
Dec 18, 2020 74.66 75.75 74.10 74.99 1,309,600 +0.29(+0.39%)
Dec 17, 2020 74.80 75.42 73.74 74.70 924,252 -0.21(-0.28%)
Dec 16, 2020 73.29 75.27 72.97 74.91 928,407 +1.76(+2.41%)
Dec 15, 2020 76.20 76.81 72.68 73.15 1,851,120 -3.00(-3.94%)
Dec 14, 2020 77.74 79.37 75.70 76.15 1,437,123 -0.04(-0.05%)
Dec 11, 2020 76.90 78.16 75.23 76.19 921,100 -1.35(-1.74%)
Dec 10, 2020 76.57 77.65 76.15 77.54 804,158 +0.22(+0.28%)
Dec 09, 2020 76.51 79.60 76.51 77.32 1,811,400 +1.59(+2.10%)
Dec 08, 2020 74.32 76.11 73.87 75.73 863,796 +0.97(+1.30%)
Dec 07, 2020 74.80 74.95 73.68 74.76 763,366 -0.36(-0.48%)
Dec 04, 2020 74.75 75.20 72.62 75.12 972,100 +0.92(+1.24%)
Dec 03, 2020 74.75 75.94 74.05 74.20 685,984 -0.35(-0.47%)
Dec 02, 2020 74.50 75.33 73.57 74.55 909,904 -0.56(-0.75%)
Dec 01, 2020 73.50 75.22 72.56 75.11 1,310,173 +2.16(+2.96%)
Nov 30, 2020 72.40 73.08 70.55 72.95 912,596 +0.69(+0.95%)
Nov 27, 2020 72.32 73.26 71.53 72.26 561,900 +0.06(+0.08%)
Nov 25, 2020 74.04 74.19 71.45 72.20 1,187,400 -2.48(-3.32%)
Nov 24, 2020 70.73 75.67 70.70 74.68 2,981,737 +5.57(+8.06%)
Nov 23, 2020 66.50 69.50 65.46 69.11 1,634,373 +2.82(+4.25%)
Nov 20, 2020 66.92 67.30 65.41 66.29 1,466,500 -0.42(-0.63%)
Nov 19, 2020 66.37 67.33 64.86 66.71 1,846,127 +0.21(+0.32%)
Nov 18, 2020 68.00 68.72 66.29 66.50 2,555,158 -1.56(-2.29%)
Nov 17, 2020 70.07 70.46 67.95 68.06 2,420,750 -2.93(-4.13%)
Nov 16, 2020 73.35 73.80 69.15 70.99 3,050,262 +1.59(+2.29%)
Nov 13, 2020 71.92 72.43 68.45 69.40 2,312,900 -2.28(-3.18%)
Nov 12, 2020 72.31 73.67 70.76 71.68 1,962,420 -3.08(-4.12%)
Nov 11, 2020 73.04 74.81 71.25 74.76 2,565,375 +1.74(+2.38%)
Nov 10, 2020 77.99 77.99 72.75 73.02 2,312,627 -5.05(-6.47%)
Nov 09, 2020 77.52 86.50 77.00 78.07 6,431,011 +10.88(+16.19%)
Nov 06, 2020 63.05 67.72 63.05 67.19 2,438,800 +0.62(+0.93%)
Nov 05, 2020 67.49 68.25 65.19 66.57 1,443,599 +0.11(+0.17%)
Nov 04, 2020 64.41 68.26 62.32 66.46 1,469,176 +2.54(+3.97%)
Nov 03, 2020 60.11 64.58 59.79 63.92 1,472,676 +4.60(+7.75%)
Nov 02, 2020 60.04 60.79 58.78 59.32 1,960,085 +0.05(+0.08%)
Oct 30, 2020 60.29 60.52 57.91 59.27 1,688,100 -1.32(-2.18%)
Oct 29, 2020 58.80 61.37 58.70 60.59 946,602 +1.35(+2.28%)
Oct 28, 2020 62.12 62.12 59.19 59.24 1,987,210 -4.71(-7.37%)
Oct 27, 2020 65.40 65.86 63.42 63.95 1,217,086 -1.40(-2.14%)
Oct 26, 2020 67.46 67.46 64.24 65.35 1,110,898 -3.07(-4.49%)
Oct 23, 2020 67.51 68.86 66.43 68.42 1,436,300 +1.33(+1.98%)
Oct 22, 2020 64.88 67.67 64.72 67.09 1,138,646 +2.09(+3.22%)
Oct 21, 2020 64.55 65.56 63.87 65.00 1,029,917 +0.61(+0.95%)
Oct 20, 2020 64.10 65.65 62.77 64.39 1,711,203 +1.20(+1.90%)
Oct 19, 2020 65.60 66.18 63.12 63.19 1,721,364 -2.05(-3.14%)
Oct 16, 2020 65.88 66.49 65.19 65.24 963,000 +0.04(+0.06%)
Oct 15, 2020 63.68 65.59 63.55 65.20 927,687 +0.54(+0.84%)
Oct 14, 2020 65.95 66.56 64.37 64.66 874,246 -1.06(-1.61%)
Oct 13, 2020 68.10 68.85 65.69 65.72 1,042,769 -2.60(-3.81%)
Oct 12, 2020 68.48 68.48 66.86 68.32 1,262,244 +0.72(+1.07%)
Oct 09, 2020 66.00 68.62 65.90 67.60 1,468,800 +1.72(+2.61%)
Oct 08, 2020 65.51 66.25 65.30 65.88 980,201 +0.46(+0.70%)
Oct 07, 2020 63.58 65.62 62.28 65.42 1,385,064 +3.05(+4.89%)
Oct 06, 2020 62.98 64.68 62.18 62.37 1,484,523 -0.11(-0.18%)
Oct 05, 2020 62.80 63.04 61.65 62.48 1,013,830 +0.26(+0.42%)
Oct 02, 2020 60.92 63.27 60.83 62.22 1,943,400 -1.31(-2.06%)
Oct 01, 2020 62.73 64.85 62.27 63.53 2,193,054 +1.91(+3.10%)
Sep 30, 2020 59.48 62.18 59.36 61.62 2,637,130 +2.71(+4.60%)
Sep 29, 2020 61.44 61.47 58.86 58.91 1,057,784 -2.41(-3.93%)
Sep 28, 2020 60.99 61.98 60.19 61.32 1,566,956 +1.49(+2.49%)
Sep 25, 2020 59.00 60.18 58.12 59.83 1,287,600 +0.41(+0.69%)
Sep 24, 2020 59.46 60.32 57.97 59.42 1,899,322 -0.44(-0.74%)
Sep 23, 2020 58.77 60.47 58.72 59.86 2,770,676 +1.51(+2.59%)
Sep 22, 2020 56.26 58.69 56.15 58.35 1,403,846 +2.25(+4.01%)
Sep 21, 2020 55.88 56.55 53.55 56.10 1,573,644 -1.29(-2.25%)
Sep 18, 2020 59.63 59.99 56.83 57.39 1,810,300 -2.62(-4.37%)
Sep 17, 2020 60.29 61.13 59.02 60.01 1,541,724 -1.98(-3.19%)
Sep 16, 2020 61.00 62.74 59.53 61.99 1,308,649 +0.99(+1.62%)
Sep 15, 2020 59.45 61.53 59.12 61.00 1,961,025 +2.72(+4.67%)
Sep 14, 2020 57.73 58.48 56.90 58.28 1,861,345 +1.94(+3.44%)
Sep 11, 2020 58.04 58.19 54.65 56.34 1,409,600 -1.30(-2.26%)
Sep 10, 2020 60.55 61.66 57.55 57.64 1,831,295 -3.42(-5.60%)
Sep 09, 2020 61.05 61.88 60.94 61.06 1,227,508 +0.03(+0.05%)
Sep 08, 2020 60.70 62.72 60.27 61.03 1,435,546 -1.37(-2.20%)
Sep 04, 2020 62.11 62.96 58.65 62.40 1,446,900 +1.19(+1.94%)
Sep 03, 2020 62.41 63.98 60.63 61.21 1,224,096 -0.82(-1.32%)
Sep 02, 2020 63.00 63.00 61.02 62.03 1,063,558 +1.12(+1.84%)
Sep 01, 2020 60.27 61.64 59.78 60.91 1,203,617 +0.12(+0.20%)
Aug 31, 2020 63.13 63.59 60.78 60.79 1,285,215 -2.89(-4.54%)
Aug 28, 2020 61.55 63.98 61.15 63.68 1,636,300 +2.72(+4.46%)
Aug 27, 2020 58.71 62.91 58.70 60.96 1,730,178 +2.70(+4.63%)
Aug 26, 2020 58.61 58.79 57.43 58.26 976,029 -0.21(-0.36%)
Aug 25, 2020 59.12 59.22 57.24 58.47 1,056,280 -0.11(-0.19%)
Aug 24, 2020 57.85 58.88 57.21 58.58 1,671,924 +2.17(+3.85%)
Aug 21, 2020 54.45 56.66 54.45 56.41 1,579,800 +1.57(+2.86%)
Aug 20, 2020 53.28 55.28 52.68 54.84 1,069,602 +1.20(+2.24%)
Aug 19, 2020 54.75 55.00 53.41 53.64 960,678 -1.21(-2.21%)
Aug 18, 2020 55.73 55.79 53.40 54.85 1,558,309 -0.75(-1.35%)
Aug 17, 2020 55.31 56.82 53.74 55.60 2,284,804 +0.45(+0.82%)
Aug 14, 2020 55.83 56.15 54.89 55.15 1,394,300 -1.32(-2.34%)
Aug 13, 2020 56.21 57.05 56.10 56.47 1,145,924 -0.20(-0.35%)
Aug 12, 2020 57.05 57.44 56.14 56.67 2,216,730 +0.34(+0.60%)
Aug 11, 2020 55.80 57.60 54.57 56.33 2,397,702 +1.65(+3.02%)
Aug 10, 2020 51.25 56.00 51.25 54.68 2,337,600 +3.74(+7.34%)
Aug 07, 2020 51.25 51.85 50.48 50.94 1,426,300 -0.31(-0.60%)
Aug 06, 2020 49.61 52.68 49.42 51.25 2,414,142 +1.28(+2.56%)
Aug 05, 2020 51.38 52.68 49.77 49.97 4,530,054 -3.67(-6.84%)
Aug 04, 2020 50.96 53.95 50.60 53.64 3,159,421 +2.91(+5.74%)
Aug 03, 2020 52.05 52.09 50.38 50.73 2,886,611 -1.47(-2.82%)
Jul 31, 2020 53.18 53.18 51.70 52.20 2,124,500 -0.89(-1.68%)
Jul 30, 2020 53.92 54.01 52.20 53.09 2,346,978 -1.76(-3.21%)
Jul 29, 2020 54.00 56.57 53.99 54.85 2,013,208 +1.03(+1.91%)
Jul 28, 2020 54.21 54.94 53.65 53.82 1,746,342 -0.82(-1.50%)
Jul 27, 2020 53.62 55.34 53.40 54.64 1,743,475 +0.07(+0.13%)
Jul 24, 2020 55.65 55.85 53.90 54.57 1,261,800 -1.67(-2.97%)
Jul 23, 2020 57.22 58.05 55.55 56.24 1,113,759 -1.33(-2.31%)
Jul 22, 2020 57.60 58.33 57.26 57.57 883,020 -0.64(-1.10%)
Jul 21, 2020 58.42 59.08 57.90 58.21 1,457,802 +0.77(+1.34%)
Jul 20, 2020 58.69 59.01 56.88 57.44 1,890,008 -1.37(-2.33%)
Jul 17, 2020 59.00 59.40 57.55 58.81 2,621,800 +0.28(+0.48%)
Jul 16, 2020 58.75 59.51 57.88 58.53 1,209,844 -1.66(-2.76%)
Jul 15, 2020 58.91 60.89 58.40 60.19 2,628,885 +5.21(+9.48%)
Jul 14, 2020 54.50 55.99 53.89 54.98 2,011,956 +0.03(+0.05%)
Jul 13, 2020 57.68 58.44 54.80 54.95 2,001,873 -2.16(-3.78%)
Jul 10, 2020 56.47 58.28 55.28 57.11 1,874,300 +0.98(+1.75%)
Jul 09, 2020 57.77 57.83 54.04 56.13 1,509,821 -1.39(-2.42%)
Jul 08, 2020 56.61 59.37 56.52 57.52 2,150,114 +1.33(+2.37%)
Jul 07, 2020 60.75 60.91 55.88 56.19 3,661,332 -5.40(-8.77%)
Jul 06, 2020 61.81 62.70 60.41 61.59 1,419,452 +1.12(+1.85%)
Jul 02, 2020 63.78 64.09 60.38 60.47 1,206,600 -1.72(-2.77%)
Jul 01, 2020 61.73 64.61 61.22 62.19 1,709,241 +1.62(+2.67%)
Jun 30, 2020 59.02 60.78 58.03 60.57 1,578,734 +1.05(+1.76%)
Jun 29, 2020 62.28 62.40 57.74 59.52 3,414,969 -2.10(-3.41%)
Jun 26, 2020 64.27 64.36 60.86 61.62 3,095,800 -3.25(-5.01%)
Jun 25, 2020 64.82 65.61 63.07 64.87 1,453,189 -0.74(-1.13%)
Jun 24, 2020 67.50 67.93 63.05 65.61 2,659,139 -2.52(-3.70%)
Jun 23, 2020 64.50 68.14 63.55 68.13 1,826,717 +4.22(+6.60%)
Jun 22, 2020 66.05 66.06 63.32 63.91 1,921,241 -2.23(-3.37%)
Jun 19, 2020 66.92 68.38 64.97 66.14 1,946,900 -0.22(-0.33%)
Jun 18, 2020 66.11 67.62 65.41 66.36 1,608,881 -0.57(-0.85%)
Jun 17, 2020 69.31 69.57 66.88 66.93 1,176,682 -2.09(-3.03%)
Jun 16, 2020 71.96 72.07 68.12 69.02 1,650,581 +0.41(+0.60%)
Jun 15, 2020 62.89 69.75 62.60 68.61 1,657,971 +1.71(+2.56%)
Jun 12, 2020 68.33 68.91 64.91 66.90 1,229,400 +1.60(+2.45%)
Jun 11, 2020 64.61 67.90 64.06 65.30 2,774,593 -4.56(-6.53%)
Jun 10, 2020 71.06 71.14 67.27 69.86 2,122,627 -0.41(-0.58%)
Jun 09, 2020 71.21 72.93 69.75 70.27 2,323,514 -2.70(-3.70%)
Jun 08, 2020 77.85 77.85 72.06 72.97 2,052,132 -2.18(-2.90%)
Jun 05, 2020 78.70 80.60 74.24 75.15 2,745,000 +1.60(+2.18%)
Jun 04, 2020 75.94 75.94 73.18 73.55 3,212,403 -3.63(-4.70%)
Jun 03, 2020 75.51 78.16 75.01 77.18 3,506,395 +3.20(+4.33%)
Jun 02, 2020 69.00 74.46 68.54 73.98 5,107,518 +6.39(+9.45%)
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.