Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Iqvia Holdings Inc (NY: IQV )

231.18 -3.82 (-1.63%)
Official Closing Price Updated: 7:00 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 (%)
May 28, 2021 239.55 240.58 238.02 240.16 1,282,804 +2.70(+1.14%)
May 27, 2021 239.95 240.90 237.28 237.46 2,468,105 -2.14(-0.89%)
May 26, 2021 243.19 243.69 237.63 239.60 664,746 -2.53(-1.04%)
May 25, 2021 243.44 244.96 241.23 242.13 827,486 -0.45(-0.19%)
May 24, 2021 241.13 243.94 239.91 242.58 737,965 +3.62(+1.51%)
May 21, 2021 237.35 240.82 237.35 238.96 1,002,491 +2.22(+0.94%)
May 20, 2021 232.39 237.84 232.03 236.74 656,783 +4.04(+1.74%)
May 19, 2021 228.12 232.72 226.95 232.70 941,176 +2.12(+0.92%)
May 18, 2021 232.15 232.29 229.53 230.58 1,046,144 -0.90(-0.39%)
May 17, 2021 234.65 235.54 231.22 231.48 567,156 -2.56(-1.09%)
May 14, 2021 231.08 234.81 229.36 234.04 785,385 +4.38(+1.91%)
May 13, 2021 229.07 230.97 228.19 229.66 968,748 +1.66(+0.73%)
May 12, 2021 229.85 231.76 227.59 228.00 775,166 -4.07(-1.75%)
May 11, 2021 229.31 233.30 227.40 232.07 1,131,869 +0.58(+0.25%)
May 10, 2021 234.96 235.86 231.28 231.49 1,039,070 -2.90(-1.24%)
May 07, 2021 232.00 236.21 231.86 234.39 953,261 +3.17(+1.37%)
May 06, 2021 231.33 231.74 229.35 231.22 1,250,363 -0.72(-0.31%)
May 05, 2021 233.55 234.75 230.17 231.94 1,250,681 -0.75(-0.32%)
May 04, 2021 232.00 233.67 229.47 232.69 1,069,202 -1.27(-0.54%)
May 03, 2021 236.00 236.62 231.72 233.96 793,177 -0.73(-0.31%)
Apr 30, 2021 235.11 236.92 232.59 234.69 774,000 -0.76(-0.32%)
Apr 29, 2021 237.00 237.47 232.12 235.45 1,045,431 -0.57(-0.24%)
Apr 28, 2021 233.77 237.29 232.75 236.02 1,165,511 +1.61(+0.69%)
Apr 27, 2021 233.32 234.66 231.69 234.41 1,339,881 +0.99(+0.42%)
Apr 26, 2021 233.09 235.19 232.18 233.42 1,291,798 +1.12(+0.48%)
Apr 23, 2021 226.40 232.91 226.40 232.30 1,594,600 +6.36(+2.81%)
Apr 22, 2021 225.95 235.51 223.60 225.94 1,829,480 +6.94(+3.17%)
Apr 21, 2021 216.64 220.55 215.22 219.00 986,318 +1.88(+0.87%)
Apr 20, 2021 215.87 219.60 215.87 217.12 1,854,739 +0.90(+0.42%)
Apr 19, 2021 215.71 218.33 214.96 216.22 1,205,754 +0.66(+0.31%)
Apr 16, 2021 216.00 216.91 214.81 215.56 1,413,900 +1.43(+0.67%)
Apr 15, 2021 210.75 217.63 210.75 214.13 1,129,679 +5.23(+2.50%)
Apr 14, 2021 208.62 211.11 207.86 208.90 814,473 +1.41(+0.68%)
Apr 13, 2021 208.09 208.84 206.69 207.49 505,925 -0.72(-0.35%)
Apr 12, 2021 207.90 208.48 205.78 208.21 929,421 +0.55(+0.26%)
Apr 09, 2021 205.68 207.79 204.66 207.66 567,000 +3.32(+1.62%)
Apr 08, 2021 202.46 204.90 202.46 204.34 641,912 +2.74(+1.36%)
Apr 07, 2021 203.43 203.44 200.07 201.60 639,707 -1.97(-0.97%)
Apr 06, 2021 200.30 203.79 200.20 203.57 850,432 +3.20(+1.60%)
Apr 05, 2021 199.00 201.31 199.00 200.37 604,786 +2.31(+1.17%)
Apr 01, 2021 195.03 199.31 191.84 198.06 1,003,000 +4.92(+2.55%)
Mar 31, 2021 192.14 195.06 190.85 193.14 862,548 +2.35(+1.23%)
Mar 30, 2021 189.70 191.74 189.15 190.79 758,788 -0.21(-0.11%)
Mar 29, 2021 191.04 192.23 189.70 191.00 595,198 -1.86(-0.96%)
Mar 26, 2021 187.85 193.16 186.65 192.86 604,900 +6.31(+3.38%)
Mar 25, 2021 186.29 187.04 184.31 186.55 900,904 +0.44(+0.24%)
Mar 24, 2021 187.26 189.23 185.55 186.11 584,995 -0.88(-0.47%)
Mar 23, 2021 189.53 189.77 186.37 186.99 800,262 -2.74(-1.44%)
Mar 22, 2021 188.30 191.06 187.14 189.73 878,104 +1.40(+0.74%)
Mar 19, 2021 187.09 189.62 185.78 188.33 1,090,500 +1.83(+0.98%)
Mar 18, 2021 188.53 190.05 185.73 186.50 771,828 -3.21(-1.69%)
Mar 17, 2021 188.69 191.10 187.61 189.71 726,754 +0.32(+0.17%)
Mar 16, 2021 191.77 192.79 187.34 189.39 846,535 -1.26(-0.66%)
Mar 15, 2021 186.03 190.72 185.84 190.65 808,706 +3.84(+2.06%)
Mar 12, 2021 188.14 189.22 185.25 186.81 886,700 -2.56(-1.35%)
Mar 11, 2021 191.36 191.83 189.08 189.37 677,500 -0.37(-0.20%)
Mar 10, 2021 191.10 191.79 189.54 189.74 676,971 +0.35(+0.18%)
Mar 09, 2021 190.06 192.79 188.81 189.39 862,663 +1.59(+0.85%)
Mar 08, 2021 191.47 194.95 187.62 187.80 917,474 -0.98(-0.52%)
Mar 05, 2021 187.87 189.92 181.13 188.78 1,216,500 +2.20(+1.18%)
Mar 04, 2021 189.71 191.26 183.91 186.58 857,481 -4.01(-2.10%)
Mar 03, 2021 191.17 192.44 188.61 190.59 638,349 -2.15(-1.12%)
Mar 02, 2021 194.33 194.79 190.12 192.74 609,582 -1.65(-0.85%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.