PAREXEL International Corp (PRXL) Exchange: NASDAQ
Data as of July 3, 2025
$88.08 ($0.00) 0.00%
PAREXEL International Corp - Daily Information
Click for more stock information on PAREXEL International Corp.Daily Information | Data |
---|---|
Date | July 3, 2025 |
Open | $88.08 |
Previous Close | $88.08 |
High | $88.08 |
Low | $88.08 |
Adjusted Open | $88.08 |
Previous Adjusted Close | $88.08 |
Adjusted High | $88.08 |
Adjusted Low | $88.08 |
About PAREXEL International Corp (PRXL)
DELISTED - PAREXEL International Corporation (PAREXEL) is a biopharmaceutical services company, providing a range of expertise in clinical research, medical communications, consulting, and advanced technology products and services to the worldwide pharmaceutical, biotechnology, and medical device industries. It operates it three segments: Clinical Research Services (CRS), PAREXEL Consulting and Medical Communications Services (PCMS) and Perceptive Informatics, Inc. (Perceptive). The Company's product and service offerings include clinical trials management, observational studies and patient/disease registries, data management, biostatistical analysis, epidemiology, health economics / outcomes research, pharmacovigilance, medical communications, clinical pharmacology, patient recruitment, post-marketing surveillance. In May 2013, PAREXEL International Corp acquired the entire share capital of HERON Group Ltd.
Invest in PAREXEL International Corp (PRXL)
Historical Stock Data for PAREXEL International Corp (PRXL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-09 | $88.08 | $88.08 | $88.08 | $88.08 | $88.08 | 0 |
2017-10-06 | $88.08 | $88.08 | $88.08 | $88.08 | $88.08 | 0 |
2017-10-05 | $88.08 | $88.08 | $88.08 | $88.08 | $88.08 | 0 |
2017-10-04 | $88.08 | $88.08 | $88.08 | $88.08 | $88.08 | 0 |
2017-10-03 | $88.08 | $88.08 | $88.08 | $88.08 | $88.08 | 0 |
2017-10-02 | $88.08 | $88.08 | $88.08 | $88.08 | $88.08 | 0 |
2017-09-29 | $88.10 | $88.10 | $88.07 | $88.08 | $88.08 | 6,843,435 |
2017-09-28 | $88.07 | $88.10 | $88.06 | $88.10 | $88.10 | 669,132 |
2017-09-27 | $88.08 | $88.10 | $88.05 | $88.07 | $88.07 | 775,559 |
2017-09-26 | $88.01 | $88.06 | $88.01 | $88.05 | $88.05 | 602,579 |
2017-09-25 | $88.00 | $88.02 | $87.99 | $88.01 | $88.01 | 411,350 |
2017-09-22 | $88.00 | $88.02 | $87.98 | $87.99 | $87.99 | 582,333 |
2017-09-21 | $88.02 | $88.07 | $87.99 | $88.00 | $88.00 | 567,559 |
2017-09-20 | $87.99 | $88.06 | $87.99 | $88.06 | $88.06 | 437,204 |
2017-09-19 | $88.03 | $88.03 | $87.99 | $88.00 | $88.00 | 466,663 |
2017-09-18 | $87.96 | $88.02 | $87.96 | $87.99 | $87.99 | 430,826 |
2017-09-15 | $87.97 | $87.97 | $87.93 | $87.95 | $87.95 | 762,948 |
2017-09-14 | $87.94 | $87.96 | $87.92 | $87.93 | $87.93 | 961,938 |
2017-09-13 | $87.93 | $87.98 | $87.90 | $87.93 | $87.93 | 1,170,450 |
2017-09-12 | $87.85 | $87.95 | $87.85 | $87.95 | $87.95 | 845,753 |
2017-09-11 | $87.83 | $87.87 | $87.78 | $87.85 | $87.85 | 481,570 |
2017-09-08 | $87.75 | $87.84 | $87.75 | $87.77 | $87.77 | 977,243 |
2017-09-07 | $87.80 | $87.83 | $87.70 | $87.74 | $87.74 | 855,937 |
2017-09-06 | $87.86 | $87.89 | $87.76 | $87.81 | $87.81 | 837,783 |
2017-09-05 | $87.88 | $87.92 | $87.80 | $87.83 | $87.83 | 1,018,538 |
2017-09-01 | $87.90 | $87.94 | $87.85 | $87.88 | $87.88 | 824,075 |
2017-08-31 | $87.87 | $87.95 | $87.83 | $87.89 | $87.89 | 847,859 |
2017-08-30 | $87.80 | $87.89 | $87.78 | $87.85 | $87.85 | 348,770 |
2017-08-29 | $87.81 | $87.95 | $87.75 | $87.78 | $87.78 | 742,323 |
2017-08-28 | $87.74 | $87.78 | $87.73 | $87.75 | $87.75 | 675,867 |
2017-08-25 | $87.70 | $87.75 | $87.67 | $87.70 | $87.70 | 628,487 |
2017-08-24 | $87.70 | $87.71 | $87.67 | $87.68 | $87.68 | 581,998 |
2017-08-23 | $87.73 | $87.74 | $87.65 | $87.66 | $87.66 | 586,327 |
2017-08-22 | $87.67 | $87.79 | $87.65 | $87.73 | $87.73 | 573,380 |
2017-08-21 | $87.65 | $87.73 | $87.56 | $87.67 | $87.67 | 454,416 |
2017-08-18 | $87.60 | $87.68 | $87.52 | $87.66 | $87.66 | 710,825 |
2017-08-17 | $87.73 | $87.74 | $87.64 | $87.64 | $87.64 | 690,280 |
2017-08-16 | $87.71 | $87.76 | $87.69 | $87.76 | $87.76 | 706,529 |
2017-08-15 | $87.63 | $87.74 | $87.63 | $87.72 | $87.72 | 568,098 |
2017-08-14 | $87.60 | $87.71 | $87.57 | $87.67 | $87.67 | 455,402 |
2017-08-11 | $87.60 | $87.66 | $87.54 | $87.62 | $87.62 | 554,499 |
2017-08-10 | $87.62 | $87.67 | $87.52 | $87.65 | $87.65 | 554,334 |
2017-08-09 | $87.57 | $87.72 | $87.55 | $87.67 | $87.67 | 400,455 |
2017-08-08 | $87.58 | $87.67 | $87.50 | $87.64 | $87.64 | 792,374 |
2017-08-07 | $87.49 | $87.65 | $87.45 | $87.65 | $87.65 | 330,901 |
2017-08-04 | $87.50 | $87.53 | $87.42 | $87.48 | $87.48 | 907,984 |
2017-08-03 | $87.48 | $87.56 | $87.41 | $87.53 | $87.53 | 804,689 |
2017-08-02 | $87.50 | $87.65 | $87.45 | $87.47 | $87.47 | 719,636 |
2017-08-01 | $87.50 | $87.56 | $87.43 | $87.50 | $87.50 | 465,600 |
2017-07-31 | $87.45 | $87.65 | $87.37 | $87.52 | $87.52 | 517,800 |
2017-07-28 | $87.43 | $87.56 | $87.29 | $87.38 | $87.38 | 826,069 |
2017-07-27 | $87.52 | $87.53 | $87.35 | $87.45 | $87.45 | 425,036 |
2017-07-26 | $87.45 | $87.54 | $87.35 | $87.44 | $87.44 | 1,619,915 |
2017-07-25 | $87.44 | $87.68 | $87.25 | $87.54 | $87.54 | 1,094,987 |
2017-07-24 | $87.50 | $87.64 | $87.34 | $87.35 | $87.35 | 761,609 |
2017-07-21 | $87.61 | $87.61 | $87.43 | $87.50 | $87.50 | 942,969 |
2017-07-20 | $87.41 | $87.54 | $87.33 | $87.36 | $87.36 | 769,908 |
2017-07-19 | $87.36 | $87.53 | $87.34 | $87.39 | $87.39 | 600,570 |
2017-07-18 | $87.56 | $87.66 | $87.26 | $87.35 | $87.35 | 808,475 |
2017-07-17 | $87.62 | $87.86 | $87.52 | $87.56 | $87.56 | 1,157,199 |
2017-07-14 | $87.31 | $87.31 | $87.14 | $87.14 | $87.14 | 530,911 |
2017-07-13 | $87.28 | $87.37 | $87.20 | $87.35 | $87.35 | 637,079 |
2017-07-12 | $87.40 | $87.40 | $87.23 | $87.34 | $87.34 | 681,721 |
2017-07-11 | $87.06 | $87.35 | $87.06 | $87.34 | $87.34 | 918,355 |
2017-07-10 | $87.19 | $87.22 | $86.99 | $87.03 | $87.03 | 745,759 |
2017-07-07 | $87.16 | $87.38 | $87.07 | $87.19 | $87.19 | 700,909 |
2017-07-06 | $87.01 | $87.20 | $86.90 | $87.18 | $87.18 | 1,229,824 |
2017-07-05 | $86.95 | $87.08 | $86.92 | $87.02 | $87.02 | 647,470 |
2017-07-03 | $86.95 | $87.10 | $86.90 | $86.94 | $86.94 | 481,195 |
2017-06-30 | $87.00 | $87.14 | $86.85 | $86.91 | $86.91 | 1,242,107 |
2017-06-29 | $87.03 | $87.14 | $86.90 | $86.90 | $86.90 | 1,399,905 |
2017-06-28 | $87.08 | $87.30 | $86.97 | $87.04 | $87.04 | 824,853 |
2017-06-27 | $87.06 | $87.22 | $86.98 | $87.01 | $87.01 | 1,880,046 |
2017-06-26 | $86.90 | $87.18 | $86.86 | $87.05 | $87.05 | 1,778,025 |
2017-06-23 | $87.25 | $87.26 | $86.80 | $86.80 | $86.80 | 2,673,449 |
2017-06-22 | $87.22 | $87.50 | $87.07 | $87.11 | $87.11 | 2,418,755 |
2017-06-21 | $87.04 | $87.37 | $87.03 | $87.25 | $87.25 | 2,913,698 |
2017-06-20 | $87.12 | $87.45 | $87.01 | $87.04 | $87.04 | 15,802,426 |
2017-06-19 | $83.71 | $84.06 | $83.14 | $83.92 | $83.92 | 685,940 |
2017-06-16 | $82.18 | $83.54 | $81.90 | $83.50 | $83.50 | 841,542 |
2017-06-15 | $82.25 | $83.61 | $82.25 | $82.50 | $82.50 | 575,183 |
2017-06-14 | $83.11 | $83.58 | $82.18 | $83.43 | $83.43 | 481,810 |
2017-06-13 | $82.84 | $83.58 | $81.39 | $82.61 | $82.61 | 412,157 |
2017-06-12 | $82.41 | $83.12 | $81.60 | $82.61 | $82.61 | 580,070 |
2017-06-09 | $82.51 | $83.30 | $81.05 | $82.49 | $82.49 | 627,066 |
2017-06-08 | $81.77 | $83.40 | $81.50 | $82.61 | $82.61 | 507,858 |
2017-06-07 | $81.48 | $82.21 | $80.68 | $81.61 | $81.61 | 362,808 |
2017-06-06 | $82.12 | $82.69 | $81.45 | $81.46 | $81.46 | 513,794 |
2017-06-05 | $82.50 | $82.50 | $81.88 | $82.12 | $82.12 | 314,854 |
2017-06-02 | $82.22 | $82.59 | $81.75 | $82.24 | $82.24 | 325,813 |
2017-06-01 | $80.74 | $82.07 | $80.38 | $82.05 | $82.05 | 462,765 |
2017-05-31 | $79.87 | $80.98 | $79.54 | $80.82 | $80.82 | 433,432 |
2017-05-30 | $79.99 | $80.39 | $78.50 | $79.71 | $79.71 | 367,571 |
2017-05-26 | $79.50 | $80.40 | $79.34 | $80.21 | $80.21 | 598,327 |
2017-05-25 | $79.74 | $79.88 | $79.45 | $79.53 | $79.53 | 524,624 |
2017-05-24 | $79.46 | $79.85 | $79.00 | $79.59 | $79.59 | 625,156 |
2017-05-23 | $80.25 | $81.79 | $79.50 | $79.64 | $79.64 | 603,867 |
2017-05-22 | $79.18 | $79.53 | $78.85 | $79.31 | $79.31 | 1,371,804 |
2017-05-19 | $79.63 | $79.98 | $78.14 | $79.15 | $79.15 | 534,273 |
2017-05-18 | $78.96 | $79.40 | $77.67 | $79.18 | $79.18 | 664,744 |
2017-05-17 | $78.78 | $79.54 | $78.38 | $78.91 | $78.91 | 941,710 |
2017-05-16 | $78.33 | $80.20 | $77.18 | $79.35 | $79.35 | 1,501,424 |
2017-05-15 | $77.20 | $78.20 | $76.61 | $77.91 | $77.91 | 1,057,614 |
2017-05-12 | $75.23 | $76.74 | $74.99 | $76.60 | $76.60 | 1,359,176 |
2017-05-11 | $75.42 | $75.76 | $74.68 | $75.24 | $75.24 | 2,933,713 |
2017-05-10 | $74.51 | $75.67 | $74.28 | $74.72 | $74.72 | 1,436,973 |
2017-05-09 | $73.78 | $74.79 | $73.53 | $74.51 | $74.51 | 1,560,732 |
2017-05-08 | $68.61 | $75.87 | $67.33 | $73.97 | $73.97 | 56,941 |
2017-05-05 | $68.07 | $69.21 | $67.60 | $68.86 | $68.86 | 749,369 |
2017-05-04 | $65.70 | $70.01 | $65.05 | $67.58 | $67.58 | 16,530 |
2017-05-03 | $65.19 | $65.29 | $64.05 | $64.54 | $64.54 | 794,334 |
2017-05-02 | $64.52 | $65.42 | $64.04 | $65.37 | $65.37 | 780,134 |
2017-05-01 | $64.00 | $65.02 | $63.95 | $64.59 | $64.59 | 429,868 |
2017-04-28 | $63.29 | $63.96 | $62.98 | $63.83 | $63.83 | 404,630 |
2017-04-27 | $62.42 | $63.40 | $62.28 | $63.37 | $63.37 | 395,437 |
2017-04-26 | $62.59 | $63.02 | $62.31 | $62.35 | $62.35 | 629,996 |
2017-04-25 | $63.60 | $63.60 | $62.28 | $62.35 | $62.35 | 674,658 |
2017-04-24 | $63.31 | $63.93 | $63.17 | $63.41 | $63.41 | 381,278 |
2017-04-21 | $62.61 | $63.22 | $62.20 | $62.84 | $62.84 | 848,204 |
2017-04-20 | $62.13 | $62.63 | $61.30 | $62.58 | $62.58 | 506,445 |
2017-04-19 | $61.28 | $62.15 | $60.51 | $61.81 | $61.81 | 537,488 |
2017-04-18 | $61.32 | $61.35 | $60.69 | $61.17 | $61.17 | 409,522 |
2017-04-17 | $60.92 | $61.74 | $60.79 | $61.39 | $61.39 | 511,056 |
2017-04-13 | $61.69 | $61.90 | $61.09 | $61.10 | $61.10 | 620,643 |
2017-04-12 | $62.04 | $62.31 | $61.65 | $61.83 | $61.83 | 450,255 |
2017-04-11 | $61.21 | $61.93 | $60.86 | $61.92 | $61.92 | 703,054 |
2017-04-10 | $61.61 | $62.11 | $61.28 | $61.33 | $61.33 | 511,480 |
2017-04-07 | $61.77 | $62.10 | $61.54 | $61.86 | $61.86 | 327,225 |
2017-04-06 | $61.80 | $62.00 | $61.39 | $61.80 | $61.80 | 461,200 |
2017-04-05 | $62.25 | $62.73 | $60.57 | $61.63 | $61.63 | 412,735 |
2017-04-04 | $62.12 | $62.96 | $61.45 | $61.95 | $61.95 | 838,718 |
2017-04-03 | $63.28 | $63.40 | $62.48 | $62.51 | $62.51 | 619,541 |
2017-03-31 | $62.85 | $63.29 | $62.59 | $63.11 | $63.11 | 430,091 |
2017-03-30 | $63.08 | $63.28 | $62.56 | $62.96 | $62.96 | 454,426 |
2017-03-29 | $62.59 | $63.23 | $62.32 | $63.05 | $63.05 | 382,654 |
2017-03-28 | $62.42 | $62.92 | $62.20 | $62.70 | $62.70 | 579,759 |
2017-03-27 | $61.83 | $62.77 | $61.77 | $62.42 | $62.42 | 526,054 |
2017-03-24 | $62.02 | $62.63 | $61.76 | $62.35 | $62.35 | 689,586 |
2017-03-23 | $61.89 | $62.22 | $61.57 | $61.82 | $61.82 | 667,552 |
2017-03-22 | $61.38 | $62.05 | $60.60 | $62.00 | $62.00 | 973,378 |
2017-03-21 | $62.50 | $62.79 | $60.93 | $61.25 | $61.25 | 2,342,193 |
2017-03-20 | $62.88 | $62.99 | $62.09 | $62.28 | $62.28 | 2,535,018 |
2017-03-17 | $63.37 | $63.85 | $62.54 | $63.13 | $63.13 | 1,852,555 |
2017-03-16 | $63.77 | $64.32 | $63.04 | $63.65 | $63.65 | 1,670,853 |
2017-03-15 | $64.29 | $64.54 | $63.37 | $64.15 | $64.15 | 2,097,429 |
2017-03-14 | $65.05 | $65.11 | $64.35 | $64.44 | $64.44 | 1,822,246 |
2017-03-13 | $64.98 | $65.31 | $64.80 | $65.26 | $65.26 | 635,338 |
2017-03-10 | $65.24 | $65.47 | $64.63 | $65.29 | $65.29 | 793,781 |
2017-03-09 | $65.04 | $65.66 | $64.34 | $64.84 | $64.84 | 649,916 |
2017-03-08 | $64.99 | $65.58 | $64.15 | $65.08 | $65.08 | 646,377 |
2017-03-07 | $64.37 | $65.16 | $64.30 | $64.83 | $64.83 | 615,130 |
2017-03-06 | $65.30 | $65.30 | $64.30 | $64.76 | $64.76 | 1,037,712 |
2017-03-03 | $65.02 | $65.57 | $64.94 | $65.29 | $65.29 | 840,890 |
2017-03-02 | $65.23 | $65.41 | $64.79 | $64.83 | $64.83 | 462,223 |
2017-03-01 | $65.22 | $65.79 | $65.01 | $65.27 | $65.27 | 861,526 |
2017-02-28 | $66.00 | $66.05 | $64.67 | $64.69 | $64.69 | 965,547 |
2017-02-27 | $65.69 | $66.48 | $65.69 | $66.26 | $66.26 | 1,090,036 |
2017-02-24 | $65.88 | $66.36 | $65.31 | $65.94 | $65.94 | 989,922 |
2017-02-23 | $66.00 | $66.22 | $65.47 | $65.88 | $65.88 | 691,274 |
2017-02-22 | $65.79 | $66.33 | $65.52 | $65.94 | $65.94 | 890,794 |
2017-02-21 | $66.06 | $66.67 | $65.36 | $65.80 | $65.80 | 571,969 |
2017-02-17 | $66.61 | $67.14 | $65.71 | $66.19 | $66.19 | 911,409 |
2017-02-16 | $67.15 | $67.62 | $66.02 | $66.64 | $66.64 | 1,121,522 |
2017-02-15 | $65.72 | $67.72 | $65.02 | $67.06 | $67.06 | 2,471,893 |
2017-02-14 | $64.11 | $66.02 | $64.11 | $65.91 | $65.91 | 1,070,467 |
2017-02-13 | $64.41 | $64.70 | $63.74 | $64.35 | $64.35 | 623,768 |
2017-02-10 | $64.15 | $64.77 | $63.71 | $64.41 | $64.41 | 789,587 |
2017-02-09 | $63.08 | $64.63 | $62.93 | $64.16 | $64.16 | 1,050,201 |
2017-02-08 | $62.73 | $63.81 | $62.49 | $63.75 | $63.75 | 1,836,601 |
2017-02-07 | $62.29 | $63.00 | $62.08 | $62.63 | $62.63 | 1,475,883 |
2017-02-06 | $62.26 | $62.88 | $61.67 | $62.40 | $62.40 | 1,657,516 |
2017-02-03 | $62.92 | $63.40 | $61.81 | $63.01 | $63.01 | 2,298,864 |
2017-02-02 | $64.00 | $65.69 | $63.01 | $63.93 | $63.93 | 3,312,585 |
2017-02-01 | $70.72 | $71.25 | $69.61 | $70.32 | $70.32 | 1,585,895 |
2017-01-31 | $69.65 | $71.30 | $69.65 | $70.89 | $70.89 | 1,183,038 |
2017-01-30 | $70.04 | $70.29 | $69.32 | $70.13 | $70.13 | 615,526 |
2017-01-27 | $70.20 | $70.75 | $69.21 | $70.08 | $70.08 | 935,234 |
2017-01-26 | $70.51 | $70.95 | $70.10 | $70.19 | $70.19 | 1,174,614 |
2017-01-25 | $70.33 | $71.44 | $69.89 | $70.34 | $70.34 | 1,397,666 |
2017-01-24 | $69.65 | $70.06 | $68.94 | $69.62 | $69.62 | 797,394 |
2017-01-23 | $69.80 | $70.75 | $69.10 | $69.29 | $69.29 | 674,911 |
2017-01-20 | $70.84 | $71.44 | $69.86 | $70.15 | $70.15 | 1,500,664 |
2017-01-19 | $71.05 | $71.54 | $70.66 | $70.90 | $70.90 | 849,657 |
2017-01-18 | $71.83 | $71.96 | $70.71 | $71.00 | $71.00 | 712,980 |
2017-01-17 | $70.72 | $71.82 | $70.02 | $71.44 | $71.44 | 482,338 |
2017-01-13 | $71.77 | $72.32 | $71.04 | $71.25 | $71.25 | 558,512 |
2017-01-12 | $70.09 | $71.39 | $69.90 | $71.30 | $71.30 | 787,802 |
2017-01-11 | $68.72 | $71.82 | $67.63 | $70.88 | $70.88 | 1,381,975 |
2017-01-10 | $67.80 | $69.03 | $67.30 | $68.50 | $68.50 | 937,782 |
2017-01-09 | $68.71 | $68.92 | $67.35 | $68.29 | $68.29 | 620,324 |
2017-01-06 | $68.22 | $68.98 | $67.96 | $68.72 | $68.72 | 748,773 |
2017-01-05 | $67.28 | $68.19 | $67.27 | $67.91 | $67.91 | 684,095 |
2017-01-04 | $66.16 | $67.97 | $65.59 | $67.66 | $67.66 | 809,901 |
2017-01-03 | $66.04 | $66.99 | $65.56 | $66.43 | $66.43 | 638,935 |
2016-12-30 | $65.60 | $66.25 | $65.23 | $65.72 | $65.72 | 337,478 |
2016-12-29 | $65.80 | $66.29 | $64.22 | $65.59 | $65.59 | 550,960 |
2016-12-28 | $65.80 | $65.84 | $64.94 | $65.30 | $65.30 | 375,483 |
2016-12-27 | $64.80 | $65.85 | $64.33 | $65.58 | $65.58 | 530,500 |
2016-12-23 | $64.11 | $64.89 | $63.60 | $64.62 | $64.62 | 404,109 |
2016-12-22 | $64.65 | $64.85 | $63.78 | $63.89 | $63.89 | 575,439 |
2016-12-21 | $64.85 | $64.85 | $64.26 | $64.41 | $64.41 | 558,701 |
2016-12-20 | $64.28 | $65.09 | $63.93 | $64.69 | $64.69 | 624,764 |
2016-12-19 | $65.13 | $65.39 | $64.04 | $64.36 | $64.36 | 685,789 |
2016-12-16 | $65.03 | $65.71 | $64.37 | $64.98 | $64.98 | 1,407,907 |
2016-12-15 | $65.21 | $66.28 | $65.11 | $65.48 | $65.48 | 583,598 |
2016-12-14 | $65.69 | $65.99 | $65.00 | $65.15 | $65.15 | 762,872 |
2016-12-13 | $65.61 | $65.90 | $64.74 | $65.59 | $65.59 | 611,632 |
2016-12-12 | $65.58 | $65.58 | $64.69 | $65.39 | $65.39 | 833,898 |
2016-12-09 | $65.54 | $66.20 | $65.08 | $65.41 | $65.41 | 1,025,287 |
2016-12-08 | $63.96 | $65.95 | $63.61 | $65.27 | $65.27 | 1,550,605 |
2016-12-07 | $62.23 | $64.20 | $61.13 | $63.88 | $63.88 | 1,547,778 |
2016-12-06 | $60.23 | $62.81 | $59.57 | $62.62 | $62.62 | 1,386,721 |
2016-12-05 | $58.84 | $60.11 | $58.50 | $59.95 | $59.95 | 1,109,337 |
2016-12-02 | $58.62 | $59.28 | $58.15 | $58.74 | $58.74 | 833,602 |
2016-12-01 | $58.93 | $59.00 | $58.22 | $58.54 | $58.54 | 1,302,128 |
2016-11-30 | $59.26 | $59.35 | $58.00 | $59.00 | $59.00 | 1,344,291 |
2016-11-29 | $58.48 | $59.90 | $58.48 | $58.95 | $58.95 | 1,328,534 |
2016-11-28 | $58.82 | $58.92 | $58.15 | $58.34 | $58.34 | 885,793 |
2016-11-25 | $58.13 | $59.67 | $58.13 | $58.53 | $58.53 | 374,710 |
2016-11-23 | $57.42 | $58.22 | $57.21 | $58.16 | $58.16 | 1,083,520 |
2016-11-22 | $58.02 | $59.44 | $57.47 | $58.56 | $58.56 | 1,225,320 |
2016-11-21 | $57.40 | $57.90 | $56.67 | $57.51 | $57.51 | 3,756,636 |
2016-11-18 | $56.31 | $57.40 | $56.14 | $57.26 | $57.26 | 880,915 |
2016-11-17 | $55.95 | $56.48 | $55.46 | $56.47 | $56.47 | 1,056,624 |
2016-11-16 | $57.05 | $57.05 | $55.74 | $55.95 | $55.95 | 1,172,036 |
2016-11-15 | $56.41 | $57.25 | $56.30 | $57.08 | $57.08 | 1,232,642 |
2016-11-14 | $56.57 | $57.32 | $56.14 | $56.55 | $56.55 | 1,288,311 |
2016-11-11 | $53.83 | $55.96 | $51.16 | $55.73 | $55.73 | 4,234,355 |
2016-11-10 | $60.51 | $61.13 | $59.50 | $60.48 | $60.48 | 682,004 |
2016-11-09 | $58.40 | $60.68 | $58.40 | $59.79 | $59.79 | 861,800 |
2016-11-08 | $56.85 | $58.28 | $56.74 | $57.96 | $57.96 | 655,295 |
2016-11-07 | $57.34 | $57.65 | $55.64 | $57.20 | $57.20 | 1,115,324 |
2016-11-04 | $57.03 | $57.59 | $56.38 | $56.40 | $56.40 | 902,876 |
2016-11-03 | $57.47 | $57.91 | $56.70 | $56.75 | $56.75 | 608,097 |
2016-11-02 | $57.42 | $57.99 | $56.86 | $57.27 | $57.27 | 633,390 |
2016-11-01 | $58.08 | $58.49 | $56.85 | $57.33 | $57.33 | 833,893 |
2016-10-31 | $57.20 | $58.37 | $57.14 | $58.26 | $58.26 | 649,984 |
2016-10-28 | $57.36 | $58.42 | $56.77 | $57.20 | $57.20 | 980,904 |
2016-10-27 | $57.50 | $59.57 | $56.58 | $57.73 | $57.73 | 3,035,547 |
2016-10-26 | $66.30 | $66.43 | $64.38 | $64.81 | $64.81 | 859,185 |
2016-10-25 | $67.81 | $67.81 | $66.50 | $66.76 | $66.76 | 446,708 |
2016-10-24 | $67.99 | $69.00 | $67.50 | $67.60 | $67.60 | 360,732 |
2016-10-21 | $68.88 | $68.88 | $67.29 | $67.50 | $67.50 | 317,329 |
2016-10-20 | $67.83 | $69.06 | $67.36 | $69.06 | $69.06 | 465,938 |
2016-10-19 | $67.39 | $68.08 | $67.14 | $67.89 | $67.89 | 253,678 |
2016-10-18 | $66.89 | $68.01 | $66.85 | $67.59 | $67.59 | 238,941 |
2016-10-17 | $66.42 | $66.97 | $66.23 | $66.33 | $66.33 | 226,870 |
2016-10-14 | $67.49 | $67.90 | $66.62 | $66.65 | $66.65 | 194,204 |
2016-10-13 | $67.40 | $68.03 | $67.05 | $67.18 | $67.18 | 346,062 |
2016-10-12 | $68.90 | $69.07 | $67.37 | $67.50 | $67.50 | 267,687 |
2016-10-11 | $70.33 | $70.33 | $68.50 | $69.15 | $69.15 | 495,668 |
2016-10-10 | $68.74 | $71.10 | $68.74 | $70.40 | $70.40 | 531,685 |
2016-10-07 | $68.62 | $69.17 | $68.15 | $68.87 | $68.87 | 291,544 |
2016-10-06 | $68.18 | $68.75 | $67.15 | $68.60 | $68.60 | 431,487 |
2016-10-05 | $68.72 | $68.86 | $68.04 | $68.24 | $68.24 | 384,677 |
2016-10-04 | $68.60 | $69.48 | $68.11 | $68.35 | $68.35 | 241,703 |
2016-10-03 | $69.19 | $69.37 | $68.50 | $68.78 | $68.78 | 246,645 |
2016-09-30 | $68.88 | $69.72 | $68.40 | $69.45 | $69.45 | 252,582 |
2016-09-29 | $70.02 | $70.28 | $68.11 | $68.50 | $68.50 | 297,596 |
2016-09-28 | $70.60 | $70.71 | $69.72 | $70.32 | $70.32 | 247,896 |
2016-09-27 | $69.68 | $70.31 | $68.08 | $70.28 | $70.28 | 266,573 |
2016-09-26 | $69.98 | $70.48 | $69.38 | $69.45 | $69.45 | 382,130 |
2016-09-23 | $69.49 | $70.37 | $69.43 | $70.14 | $70.14 | 435,070 |
2016-09-22 | $69.56 | $69.99 | $69.27 | $69.95 | $69.95 | 469,165 |
2016-09-21 | $68.35 | $69.31 | $68.06 | $69.20 | $69.20 | 329,564 |
2016-09-20 | $68.24 | $68.66 | $68.13 | $68.44 | $68.44 | 367,702 |
2016-09-19 | $67.76 | $68.31 | $67.37 | $67.74 | $67.74 | 460,693 |
2016-09-16 | $68.01 | $68.34 | $67.28 | $67.37 | $67.37 | 579,965 |
2016-09-15 | $67.32 | $68.56 | $67.30 | $67.85 | $67.85 | 604,713 |
2016-09-14 | $67.39 | $67.61 | $66.40 | $67.53 | $67.53 | 657,672 |
2016-09-13 | $67.65 | $67.77 | $66.15 | $67.00 | $67.00 | 512,749 |
2016-09-12 | $65.88 | $68.28 | $65.67 | $67.88 | $67.88 | 637,802 |
2016-09-09 | $66.51 | $67.19 | $65.97 | $66.54 | $66.54 | 787,272 |
2016-09-08 | $65.76 | $67.09 | $65.20 | $67.04 | $67.04 | 445,623 |
2016-09-07 | $64.94 | $65.87 | $64.92 | $65.75 | $65.75 | 519,150 |
2016-09-06 | $68.09 | $68.54 | $64.73 | $65.27 | $65.27 | 915,721 |
2016-09-02 | $68.74 | $68.74 | $68.20 | $68.70 | $68.70 | 225,549 |
2016-09-01 | $68.00 | $68.59 | $67.61 | $68.34 | $68.34 | 279,468 |
2016-08-31 | $69.50 | $70.14 | $67.36 | $68.03 | $68.03 | 980,206 |
2016-08-30 | $69.99 | $71.13 | $69.75 | $71.11 | $71.11 | 334,072 |
2016-08-29 | $69.03 | $70.72 | $68.80 | $70.22 | $70.22 | 388,992 |
2016-08-26 | $67.82 | $69.02 | $67.82 | $68.69 | $68.69 | 236,996 |
2016-08-25 | $67.97 | $68.53 | $67.33 | $67.94 | $67.94 | 231,746 |
2016-08-24 | $69.64 | $69.98 | $68.02 | $68.13 | $68.13 | 268,666 |
2016-08-23 | $69.58 | $70.39 | $69.43 | $69.62 | $69.62 | 247,130 |
2016-08-22 | $69.44 | $70.07 | $69.26 | $69.62 | $69.62 | 216,254 |
2016-08-19 | $69.11 | $69.98 | $68.96 | $69.39 | $69.39 | 267,785 |
2016-08-18 | $69.18 | $69.99 | $69.05 | $69.43 | $69.43 | 229,598 |
2016-08-17 | $69.79 | $69.99 | $69.12 | $69.37 | $69.37 | 209,589 |
2016-08-16 | $70.09 | $70.09 | $69.41 | $69.74 | $69.74 | 228,594 |
2016-08-15 | $70.00 | $70.55 | $67.95 | $70.09 | $70.09 | 316,152 |
2016-08-12 | $69.15 | $69.66 | $68.84 | $69.56 | $69.56 | 253,161 |
2016-08-11 | $68.79 | $69.36 | $68.55 | $69.26 | $69.26 | 296,862 |
2016-08-10 | $68.84 | $68.84 | $68.10 | $68.69 | $68.69 | 236,822 |
2016-08-09 | $67.91 | $68.74 | $67.91 | $68.64 | $68.64 | 245,340 |
2016-08-08 | $68.76 | $69.00 | $67.76 | $67.90 | $67.90 | 391,315 |
2016-08-05 | $69.79 | $70.23 | $68.87 | $69.01 | $69.01 | 397,901 |
2016-08-04 | $68.30 | $69.63 | $66.18 | $69.37 | $69.37 | 650,493 |
2016-08-03 | $66.85 | $67.02 | $65.68 | $66.32 | $66.32 | 417,705 |
2016-08-02 | $67.46 | $67.46 | $65.88 | $66.47 | $66.47 | 368,222 |
2016-08-01 | $66.85 | $67.94 | $66.14 | $67.41 | $67.41 | 357,078 |
2016-07-29 | $66.98 | $67.37 | $66.33 | $66.85 | $66.85 | 382,907 |
2016-07-28 | $65.64 | $67.13 | $65.35 | $66.83 | $66.83 | 339,507 |
2016-07-27 | $65.53 | $65.90 | $65.20 | $65.51 | $65.51 | 277,585 |
2016-07-26 | $64.56 | $65.70 | $64.41 | $65.49 | $65.49 | 508,295 |
2016-07-25 | $65.19 | $65.69 | $64.02 | $64.57 | $64.57 | 392,847 |
2016-07-22 | $64.84 | $65.69 | $64.45 | $65.19 | $65.19 | 208,714 |
2016-07-21 | $65.32 | $65.48 | $64.38 | $64.57 | $64.57 | 207,007 |
2016-07-20 | $64.50 | $65.71 | $64.50 | $65.25 | $65.25 | 259,953 |
2016-07-19 | $64.26 | $64.95 | $63.38 | $64.08 | $64.08 | 230,342 |
2016-07-18 | $64.27 | $65.33 | $63.69 | $64.51 | $64.51 | 675,616 |
2016-07-15 | $66.83 | $66.94 | $65.56 | $65.92 | $65.92 | 308,663 |
2016-07-14 | $66.66 | $66.67 | $65.81 | $66.50 | $66.50 | 306,631 |
2016-07-13 | $66.83 | $66.87 | $65.90 | $66.06 | $66.06 | 295,748 |
2016-07-12 | $66.50 | $66.97 | $66.15 | $66.54 | $66.54 | 318,463 |
2016-07-11 | $66.25 | $66.45 | $65.90 | $66.16 | $66.16 | 351,352 |
2016-07-08 | $64.69 | $66.31 | $64.42 | $66.20 | $66.20 | 436,345 |
2016-07-07 | $63.76 | $64.36 | $63.29 | $64.27 | $64.27 | 570,703 |
2016-07-06 | $60.70 | $63.55 | $60.70 | $63.47 | $63.47 | 408,738 |
2016-07-05 | $62.95 | $63.07 | $62.22 | $62.89 | $62.89 | 562,274 |
2016-07-01 | $62.88 | $63.90 | $62.24 | $63.47 | $63.47 | 641,175 |
2016-06-30 | $60.46 | $62.95 | $60.24 | $62.88 | $62.88 | 888,590 |
2016-06-29 | $60.36 | $60.43 | $59.94 | $60.20 | $60.20 | 674,100 |
2016-06-28 | $58.93 | $59.60 | $58.32 | $59.50 | $59.50 | 496,571 |
2016-06-27 | $58.67 | $59.11 | $57.60 | $58.65 | $58.65 | 986,772 |
2016-06-24 | $58.21 | $59.78 | $58.14 | $59.31 | $59.31 | 651,391 |
2016-06-23 | $60.04 | $60.55 | $59.69 | $60.51 | $60.51 | 302,388 |
2016-06-22 | $59.66 | $60.28 | $59.05 | $59.45 | $59.45 | 350,634 |
2016-06-21 | $59.14 | $59.65 | $58.42 | $59.38 | $59.38 | 494,156 |
2016-06-20 | $57.64 | $58.41 | $57.60 | $58.33 | $58.33 | 564,852 |
2016-06-17 | $58.58 | $58.68 | $57.04 | $57.11 | $57.11 | 741,309 |
2016-06-16 | $58.18 | $58.55 | $57.49 | $58.39 | $58.39 | 362,445 |
2016-06-15 | $58.64 | $59.17 | $58.27 | $58.57 | $58.57 | 342,116 |
2016-06-14 | $58.99 | $59.35 | $58.14 | $58.44 | $58.44 | 346,855 |
2016-06-13 | $59.70 | $60.30 | $58.99 | $59.01 | $59.01 | 493,557 |
2016-06-10 | $61.35 | $63.43 | $60.14 | $60.16 | $60.16 | 471,126 |
2016-06-09 | $62.35 | $62.42 | $61.40 | $61.70 | $61.70 | 386,585 |
2016-06-08 | $62.00 | $62.79 | $61.64 | $62.55 | $62.55 | 318,903 |
2016-06-07 | $62.75 | $62.81 | $61.77 | $62.04 | $62.04 | 408,100 |
2016-06-06 | $62.92 | $63.41 | $62.16 | $62.96 | $62.96 | 324,492 |
2016-06-03 | $64.25 | $64.25 | $62.48 | $62.78 | $62.78 | 335,780 |
2016-06-02 | $62.98 | $64.46 | $62.98 | $64.43 | $64.43 | 356,623 |
2016-06-01 | $62.97 | $63.32 | $62.42 | $63.30 | $63.30 | 284,001 |
2016-05-31 | $62.65 | $63.05 | $62.60 | $62.89 | $62.89 | 364,747 |
2016-05-27 | $61.85 | $62.75 | $61.79 | $62.74 | $62.74 | 338,515 |
2016-05-26 | $61.81 | $61.81 | $61.02 | $61.62 | $61.62 | 288,667 |
2016-05-25 | $61.44 | $62.41 | $61.12 | $61.60 | $61.60 | 504,136 |
2016-05-24 | $59.72 | $61.43 | $59.70 | $61.26 | $61.26 | 380,919 |
2016-05-23 | $59.56 | $60.29 | $59.27 | $59.45 | $59.45 | 310,563 |
2016-05-20 | $58.81 | $59.75 | $58.75 | $59.51 | $59.51 | 358,033 |
2016-05-19 | $58.54 | $59.28 | $58.07 | $58.48 | $58.48 | 377,854 |
2016-05-18 | $58.08 | $59.12 | $58.08 | $58.90 | $58.90 | 321,868 |
2016-05-17 | $59.10 | $59.91 | $58.00 | $58.30 | $58.30 | 474,667 |
2016-05-16 | $58.73 | $59.52 | $58.67 | $58.97 | $58.97 | 489,860 |
2016-05-13 | $58.13 | $59.26 | $58.13 | $58.52 | $58.52 | 325,823 |
2016-05-12 | $59.10 | $59.48 | $58.01 | $58.39 | $58.39 | 350,851 |
2016-05-11 | $59.40 | $59.71 | $58.71 | $58.89 | $58.89 | 426,190 |
2016-05-10 | $59.93 | $59.99 | $58.69 | $59.20 | $59.20 | 446,224 |
2016-05-09 | $59.10 | $59.99 | $58.96 | $59.44 | $59.44 | 964,049 |
2016-05-06 | $60.25 | $60.83 | $59.03 | $59.24 | $59.24 | 631,195 |
2016-05-05 | $59.51 | $60.78 | $59.02 | $60.67 | $60.67 | 631,729 |
2016-05-04 | $58.74 | $59.65 | $58.16 | $59.47 | $59.47 | 468,405 |
2016-05-03 | $60.61 | $61.45 | $58.66 | $58.86 | $58.86 | 715,603 |
2016-05-02 | $61.51 | $62.97 | $60.94 | $61.47 | $61.47 | 540,987 |
2016-04-29 | $60.19 | $61.68 | $59.68 | $61.10 | $61.10 | 768,819 |
2016-04-28 | $59.01 | $62.31 | $58.45 | $60.58 | $60.58 | 803,491 |
2016-04-27 | $65.26 | $65.64 | $64.33 | $64.56 | $64.56 | 852,451 |
2016-04-26 | $67.67 | $67.67 | $64.92 | $65.00 | $65.00 | 820,411 |
2016-04-25 | $67.69 | $68.77 | $67.48 | $67.57 | $67.57 | 385,551 |
2016-04-22 | $66.66 | $67.75 | $66.45 | $67.64 | $67.64 | 428,219 |
2016-04-21 | $66.37 | $67.13 | $66.14 | $66.82 | $66.82 | 261,748 |
2016-04-20 | $65.71 | $66.48 | $65.25 | $66.18 | $66.18 | 205,500 |
2016-04-19 | $66.96 | $67.12 | $65.65 | $65.70 | $65.70 | 271,539 |
2016-04-18 | $66.15 | $67.15 | $65.88 | $67.01 | $67.01 | 281,807 |
2016-04-15 | $66.65 | $66.82 | $65.42 | $66.55 | $66.55 | 346,924 |
2016-04-14 | $66.37 | $67.08 | $65.45 | $66.63 | $66.63 | 348,128 |
2016-04-13 | $65.24 | $66.94 | $64.89 | $66.47 | $66.47 | 383,172 |
2016-04-12 | $65.00 | $65.13 | $64.27 | $64.89 | $64.89 | 444,711 |
2016-04-11 | $65.78 | $65.94 | $64.17 | $64.82 | $64.82 | 499,194 |
2016-04-08 | $67.11 | $67.11 | $65.62 | $65.92 | $65.92 | 268,647 |
2016-04-07 | $66.63 | $66.82 | $65.45 | $66.26 | $66.26 | 349,308 |
2016-04-06 | $64.20 | $67.28 | $64.04 | $67.00 | $67.00 | 544,027 |
2016-04-05 | $63.89 | $65.03 | $63.50 | $64.28 | $64.28 | 554,251 |
2016-04-04 | $64.25 | $65.16 | $63.22 | $64.47 | $64.47 | 351,648 |
2016-04-01 | $62.39 | $64.44 | $61.90 | $64.05 | $64.05 | 440,478 |
2016-03-31 | $61.99 | $63.33 | $61.71 | $62.73 | $62.73 | 319,843 |
2016-03-30 | $62.50 | $62.69 | $61.48 | $61.94 | $61.94 | 272,949 |
2016-03-29 | $60.32 | $62.27 | $59.75 | $62.21 | $62.21 | 471,620 |
2016-03-28 | $60.84 | $60.99 | $59.56 | $60.27 | $60.27 | 345,817 |
2016-03-24 | $59.16 | $59.52 | $58.62 | $59.14 | $59.14 | 322,525 |
2016-03-23 | $60.62 | $60.78 | $59.36 | $59.40 | $59.40 | 367,842 |
2016-03-22 | $59.77 | $61.15 | $59.74 | $60.57 | $60.57 | 380,666 |
2016-03-21 | $60.30 | $61.00 | $60.01 | $60.18 | $60.18 | 259,480 |
2016-03-18 | $58.36 | $60.56 | $58.36 | $60.39 | $60.39 | 832,892 |
2016-03-17 | $58.30 | $59.11 | $57.15 | $58.07 | $58.07 | 393,025 |
2016-03-16 | $58.89 | $60.33 | $57.73 | $58.20 | $58.20 | 505,116 |
2016-03-15 | $60.39 | $61.52 | $58.96 | $59.08 | $59.08 | 238,824 |
2016-03-14 | $61.03 | $61.87 | $59.79 | $60.67 | $60.67 | 279,701 |
2016-03-11 | $60.47 | $61.98 | $60.09 | $61.91 | $61.91 | 276,129 |
2016-03-10 | $60.64 | $61.34 | $59.77 | $59.95 | $59.95 | 267,449 |
2016-03-09 | $60.47 | $60.61 | $59.89 | $60.53 | $60.53 | 323,317 |
2016-03-08 | $61.19 | $61.64 | $60.02 | $60.15 | $60.15 | 312,654 |
2016-03-07 | $60.92 | $61.67 | $60.40 | $61.47 | $61.47 | 370,653 |
2016-03-04 | $61.02 | $61.61 | $60.58 | $61.41 | $61.41 | 363,320 |
2016-03-03 | $61.00 | $61.49 | $59.80 | $60.94 | $60.94 | 599,297 |
2016-03-02 | $60.72 | $61.54 | $60.22 | $61.00 | $61.00 | 449,228 |
2016-03-01 | $59.11 | $61.03 | $58.73 | $61.02 | $61.02 | 499,553 |
2016-02-29 | $59.10 | $59.36 | $58.38 | $58.69 | $58.69 | 519,690 |
2016-02-26 | $58.65 | $59.22 | $58.14 | $59.17 | $59.17 | 466,013 |
2016-02-25 | $58.29 | $59.84 | $58.13 | $58.56 | $58.56 | 320,337 |
2016-02-24 | $57.21 | $58.20 | $56.56 | $57.97 | $57.97 | 399,665 |
2016-02-23 | $58.44 | $58.88 | $57.54 | $57.60 | $57.60 | 424,077 |
2016-02-22 | $58.96 | $59.65 | $58.00 | $58.41 | $58.41 | 487,896 |
2016-02-19 | $57.94 | $58.77 | $57.11 | $58.53 | $58.53 | 546,461 |
2016-02-18 | $59.90 | $59.90 | $57.93 | $58.04 | $58.04 | 541,461 |
2016-02-17 | $60.15 | $60.56 | $59.11 | $59.63 | $59.63 | 541,749 |
2016-02-16 | $58.49 | $59.97 | $58.35 | $59.82 | $59.82 | 499,300 |
2016-02-12 | $58.91 | $58.91 | $57.33 | $58.20 | $58.20 | 534,467 |
2016-02-11 | $57.39 | $58.81 | $57.26 | $58.16 | $58.16 | 660,398 |
2016-02-10 | $58.60 | $59.93 | $58.24 | $58.29 | $58.29 | 562,386 |
2016-02-09 | $56.62 | $59.02 | $56.00 | $58.36 | $58.36 | 706,593 |
2016-02-08 | $58.86 | $59.14 | $56.45 | $57.43 | $57.43 | 777,783 |
2016-02-05 | $61.00 | $62.42 | $59.44 | $59.76 | $59.76 | 739,238 |
2016-02-04 | $61.81 | $62.94 | $60.80 | $61.42 | $61.42 | 655,539 |
2016-02-03 | $62.06 | $63.39 | $60.80 | $62.10 | $62.10 | 877,843 |
2016-02-02 | $62.75 | $63.74 | $62.25 | $62.56 | $62.56 | 654,815 |
2016-02-01 | $63.48 | $64.00 | $62.42 | $63.27 | $63.27 | 721,127 |
2016-01-29 | $62.28 | $64.08 | $62.24 | $63.96 | $63.96 | 1,337,541 |
2016-01-28 | $65.07 | $66.00 | $60.38 | $61.97 | $61.97 | 1,111,917 |
2016-01-27 | $63.50 | $63.83 | $62.08 | $62.50 | $62.50 | 818,385 |
2016-01-26 | $63.25 | $64.11 | $62.88 | $63.55 | $63.55 | 780,202 |
2016-01-25 | $63.76 | $64.43 | $62.53 | $63.16 | $63.16 | 1,437,181 |
2016-01-22 | $64.34 | $65.11 | $63.47 | $65.06 | $65.06 | 607,038 |
2016-01-21 | $64.50 | $65.10 | $63.20 | $63.67 | $63.67 | 585,962 |
2016-01-20 | $63.65 | $64.90 | $62.64 | $64.17 | $64.17 | 1,001,603 |
2016-01-19 | $65.28 | $65.72 | $63.90 | $64.58 | $64.58 | 943,270 |
2016-01-15 | $64.40 | $65.49 | $63.79 | $64.75 | $64.75 | 736,721 |
2016-01-14 | $65.18 | $66.66 | $64.46 | $65.87 | $65.87 | 642,822 |
2016-01-13 | $68.19 | $68.74 | $64.84 | $65.06 | $65.06 | 923,243 |
2016-01-12 | $66.82 | $67.95 | $66.62 | $67.84 | $67.84 | 814,151 |
2016-01-11 | $68.60 | $68.88 | $65.79 | $66.39 | $66.39 | 802,261 |
2016-01-08 | $68.59 | $69.18 | $67.89 | $68.03 | $68.03 | 681,752 |
2016-01-07 | $68.29 | $69.09 | $67.74 | $68.61 | $68.61 | 686,617 |
2016-01-06 | $68.50 | $70.24 | $67.94 | $69.30 | $69.30 | 940,322 |
2016-01-05 | $67.26 | $68.61 | $66.89 | $68.05 | $68.05 | 692,218 |
2016-01-04 | $67.25 | $67.48 | $65.80 | $66.97 | $66.97 | 965,791 |
2015-12-31 | $68.60 | $69.34 | $68.10 | $68.12 | $68.12 | 639,689 |
2015-12-30 | $68.18 | $69.48 | $68.10 | $68.90 | $68.90 | 498,047 |
2015-12-29 | $67.71 | $68.35 | $67.40 | $68.17 | $68.17 | 377,665 |
2015-12-28 | $67.13 | $67.54 | $66.35 | $67.21 | $67.21 | 325,355 |
2015-12-24 | $66.58 | $67.51 | $65.90 | $67.15 | $67.15 | 226,551 |
2015-12-23 | $66.91 | $67.22 | $66.14 | $66.67 | $66.67 | 380,419 |
2015-12-22 | $66.16 | $66.44 | $64.76 | $66.38 | $66.38 | 678,961 |
2015-12-21 | $65.26 | $65.83 | $64.87 | $65.78 | $65.78 | 637,258 |
2015-12-18 | $64.28 | $65.00 | $63.95 | $64.55 | $64.55 | 1,585,212 |
2015-12-17 | $65.24 | $65.92 | $64.66 | $64.68 | $64.68 | 675,442 |
2015-12-16 | $65.44 | $65.71 | $64.27 | $64.95 | $64.95 | 663,502 |
2015-12-15 | $64.21 | $65.23 | $63.76 | $64.84 | $64.84 | 465,286 |
2015-12-14 | $64.34 | $64.50 | $62.60 | $63.60 | $63.60 | 774,242 |
2015-12-11 | $63.76 | $64.57 | $63.57 | $64.21 | $64.21 | 532,388 |
2015-12-10 | $64.99 | $65.42 | $64.55 | $64.76 | $64.76 | 570,713 |
2015-12-09 | $66.56 | $66.77 | $64.58 | $64.92 | $64.92 | 631,835 |
2015-12-08 | $65.67 | $67.32 | $65.34 | $66.96 | $66.96 | 452,174 |
2015-12-07 | $66.52 | $66.90 | $65.55 | $66.09 | $66.09 | 352,476 |
2015-12-04 | $66.18 | $67.09 | $65.82 | $66.77 | $66.77 | 449,089 |
2015-12-03 | $68.15 | $68.19 | $65.33 | $66.01 | $66.01 | 671,560 |
2015-12-02 | $68.51 | $68.65 | $67.68 | $67.84 | $67.84 | 467,800 |
2015-12-01 | $68.21 | $69.37 | $67.71 | $68.68 | $68.68 | 327,463 |
2015-11-30 | $69.31 | $69.49 | $67.40 | $67.85 | $67.85 | 541,079 |
2015-11-27 | $67.81 | $69.15 | $67.75 | $68.99 | $68.99 | 284,258 |
2015-11-25 | $67.80 | $68.95 | $67.80 | $67.90 | $67.90 | 441,961 |
2015-11-24 | $67.66 | $68.40 | $67.24 | $67.90 | $67.90 | 769,841 |
2015-11-23 | $68.55 | $69.46 | $67.85 | $68.06 | $68.06 | 639,788 |
2015-11-20 | $68.72 | $69.30 | $67.86 | $68.86 | $68.86 | 466,563 |
2015-11-19 | $68.68 | $68.90 | $68.03 | $68.29 | $68.29 | 327,843 |
2015-11-18 | $68.22 | $68.75 | $67.06 | $68.62 | $68.62 | 331,077 |
2015-11-17 | $66.52 | $68.10 | $66.50 | $67.85 | $67.85 | 432,768 |
2015-11-16 | $65.97 | $66.94 | $64.75 | $66.66 | $66.66 | 403,953 |
2015-11-13 | $66.21 | $67.30 | $65.73 | $66.24 | $66.24 | 244,782 |
2015-11-12 | $66.96 | $67.45 | $64.75 | $66.51 | $66.51 | 401,177 |
2015-11-11 | $68.07 | $68.62 | $67.15 | $67.45 | $67.45 | 254,348 |
2015-11-10 | $67.25 | $67.99 | $67.08 | $67.99 | $67.99 | 275,627 |
2015-11-09 | $67.48 | $67.98 | $66.48 | $67.58 | $67.58 | 346,604 |
2015-11-06 | $66.44 | $67.52 | $65.85 | $67.48 | $67.48 | 266,627 |
2015-11-05 | $66.76 | $67.51 | $65.91 | $66.78 | $66.78 | 321,409 |
2015-11-04 | $65.73 | $66.88 | $65.00 | $66.64 | $66.64 | 431,958 |
2015-11-03 | $65.68 | $66.39 | $65.09 | $65.84 | $65.84 | 444,806 |
2015-11-02 | $63.14 | $65.95 | $63.14 | $65.85 | $65.85 | 761,896 |
2015-10-30 | $62.57 | $63.45 | $61.71 | $63.12 | $63.12 | 359,598 |
2015-10-29 | $63.53 | $63.68 | $61.67 | $62.42 | $62.42 | 633,566 |
2015-10-28 | $62.74 | $64.38 | $62.61 | $64.01 | $64.01 | 656,191 |
2015-10-27 | $62.88 | $63.87 | $62.21 | $62.77 | $62.77 | 562,518 |
2015-10-26 | $62.95 | $63.93 | $62.30 | $63.13 | $63.13 | 359,715 |
2015-10-23 | $61.88 | $63.22 | $61.31 | $63.19 | $63.19 | 552,837 |
2015-10-22 | $62.35 | $62.96 | $60.28 | $61.25 | $61.25 | 582,097 |
2015-10-21 | $63.42 | $63.64 | $61.15 | $62.19 | $62.19 | 559,647 |
2015-10-20 | $63.91 | $63.91 | $62.31 | $62.70 | $62.70 | 580,668 |
2015-10-19 | $63.21 | $64.09 | $62.71 | $63.92 | $63.92 | 526,045 |
2015-10-16 | $62.99 | $63.80 | $62.15 | $63.29 | $63.29 | 407,565 |
2015-10-15 | $61.14 | $62.86 | $61.02 | $62.72 | $62.72 | 504,955 |
2015-10-14 | $61.01 | $61.97 | $61.01 | $61.17 | $61.17 | 550,666 |
2015-10-13 | $61.34 | $61.93 | $60.68 | $61.00 | $61.00 | 912,595 |
2015-10-12 | $60.61 | $61.96 | $60.27 | $61.54 | $61.54 | 596,767 |
2015-10-09 | $59.81 | $61.20 | $58.61 | $60.69 | $60.69 | 815,440 |
2015-10-08 | $58.62 | $58.99 | $57.38 | $58.64 | $58.64 | 587,873 |
2015-10-07 | $57.88 | $58.55 | $57.01 | $58.53 | $58.53 | 1,112,710 |
2015-10-06 | $60.97 | $61.34 | $57.50 | $58.00 | $58.00 | 1,293,918 |
2015-10-05 | $61.82 | $62.38 | $60.13 | $61.19 | $61.19 | 813,020 |
2015-10-02 | $60.46 | $61.44 | $59.73 | $61.33 | $61.33 | 606,525 |
2015-10-01 | $61.83 | $62.40 | $60.12 | $60.97 | $60.97 | 801,095 |
2015-09-30 | $62.32 | $62.90 | $60.81 | $61.92 | $61.92 | 1,082,411 |
2015-09-29 | $61.89 | $63.09 | $60.76 | $61.42 | $61.42 | 940,300 |
2015-09-28 | $64.56 | $65.25 | $60.96 | $61.97 | $61.97 | 885,835 |
2015-09-25 | $68.16 | $68.50 | $64.50 | $65.01 | $65.01 | 737,582 |
2015-09-24 | $68.24 | $68.64 | $66.78 | $67.28 | $67.28 | 475,804 |
2015-09-23 | $69.27 | $69.70 | $67.90 | $68.53 | $68.53 | 473,828 |
2015-09-22 | $69.87 | $71.05 | $68.65 | $69.26 | $69.26 | 579,877 |
2015-09-21 | $72.25 | $72.91 | $70.32 | $70.69 | $70.69 | 398,526 |
2015-09-18 | $72.00 | $73.23 | $71.54 | $72.10 | $72.10 | 676,890 |
2015-09-17 | $70.35 | $73.62 | $69.86 | $72.98 | $72.98 | 655,067 |
2015-09-16 | $69.63 | $70.52 | $68.63 | $70.35 | $70.35 | 551,808 |
2015-09-15 | $68.89 | $70.26 | $68.89 | $69.39 | $69.39 | 645,823 |
2015-09-14 | $68.59 | $68.97 | $67.95 | $68.20 | $68.20 | 548,860 |
2015-09-11 | $66.97 | $68.91 | $66.03 | $68.82 | $68.82 | 536,101 |
2015-09-10 | $66.00 | $67.82 | $66.00 | $66.88 | $66.88 | 397,583 |
2015-09-09 | $67.02 | $67.03 | $65.93 | $66.11 | $66.11 | 380,860 |
2015-09-08 | $65.25 | $66.75 | $64.65 | $66.58 | $66.58 | 396,022 |
2015-09-04 | $63.59 | $64.71 | $63.34 | $64.09 | $64.09 | 310,996 |
2015-09-03 | $65.16 | $65.69 | $64.35 | $64.55 | $64.55 | 537,850 |
2015-09-02 | $64.30 | $64.68 | $63.01 | $64.60 | $64.60 | 766,588 |
2015-09-01 | $64.26 | $65.62 | $63.20 | $63.66 | $63.66 | 792,980 |
2015-08-31 | $67.00 | $67.61 | $65.63 | $65.72 | $65.72 | 627,197 |
2015-08-28 | $68.61 | $69.08 | $67.02 | $67.49 | $67.49 | 688,422 |
2015-08-27 | $68.51 | $69.47 | $67.07 | $69.22 | $69.22 | 741,302 |
2015-08-26 | $69.16 | $69.16 | $65.74 | $67.99 | $67.99 | 863,023 |
PAREXEL International Corp (PRXL) News Headlines
Recent PAREXEL International Corp (PRXL) News
Similar Companies to PAREXEL International Corp (PRXL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |