Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Black Knight Inc
(NY:
BKI
)
75.76
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 1, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
65.93
66.60
65.16
65.79
1,700,435
-0.44(-0.66%)
Apr 28, 2022
65.29
66.63
64.69
66.23
832,262
+1.52(+2.35%)
Apr 27, 2022
64.92
65.99
64.69
64.71
993,277
-0.47(-0.72%)
Apr 26, 2022
66.70
67.48
64.95
65.18
1,510,100
-2.28(-3.38%)
Apr 25, 2022
65.64
67.57
65.13
67.46
1,141,179
+1.68(+2.55%)
Apr 22, 2022
67.17
67.21
65.71
65.78
916,345
-1.48(-2.20%)
Apr 21, 2022
69.49
69.84
66.97
67.26
953,636
-1.80(-2.61%)
Apr 20, 2022
68.32
69.85
67.81
69.06
1,248,895
+0.97(+1.42%)
Apr 19, 2022
66.87
68.52
66.59
68.09
869,858
+1.61(+2.42%)
Apr 18, 2022
67.52
68.10
66.39
66.48
1,001,831
-1.23(-1.82%)
Apr 14, 2022
67.72
68.45
67.12
67.71
1,141,411
+0.47(+0.70%)
Apr 13, 2022
65.84
67.46
65.59
67.24
1,190,091
+0.97(+1.46%)
Apr 12, 2022
67.16
68.07
66.20
66.27
1,298,572
-0.83(-1.24%)
Apr 11, 2022
67.83
68.41
66.83
67.10
1,146,194
-0.92(-1.35%)
Apr 08, 2022
68.00
68.55
67.44
68.02
1,603,751
-0.18(-0.26%)
Apr 07, 2022
66.79
68.35
66.25
68.20
2,218,640
+1.06(+1.58%)
Apr 06, 2022
65.68
68.39
65.56
67.14
3,354,926
+0.87(+1.31%)
Apr 05, 2022
59.02
67.14
58.49
66.27
6,974,611
+7.00(+11.81%)
Apr 04, 2022
58.07
59.53
57.98
59.27
1,456,706
+1.49(+2.58%)
Apr 01, 2022
58.24
58.48
57.26
57.78
838,603
-0.21(-0.36%)
Mar 31, 2022
58.35
59.48
57.98
57.99
958,491
-0.28(-0.48%)
Mar 30, 2022
58.86
59.44
57.88
58.27
1,558,935
-1.11(-1.87%)
Mar 29, 2022
58.61
59.68
58.26
59.38
1,009,540
+1.43(+2.47%)
Mar 28, 2022
58.91
59.62
57.08
57.95
980,463
-1.13(-1.91%)
Mar 25, 2022
58.96
59.42
58.06
59.08
906,410
+0.49(+0.84%)
Mar 24, 2022
59.45
59.55
58.28
58.59
1,130,529
-0.76(-1.28%)
Mar 23, 2022
60.44
60.75
59.00
59.35
1,398,666
-1.75(-2.86%)
Mar 22, 2022
60.38
61.83
59.84
61.10
796,182
+0.88(+1.46%)
Mar 21, 2022
60.10
60.69
59.82
60.22
974,060
-0.36(-0.59%)
Mar 18, 2022
58.65
60.63
58.65
60.58
2,721,523
+1.44(+2.43%)
Mar 17, 2022
58.92
59.85
58.85
59.14
1,243,878
-0.12(-0.20%)
Mar 16, 2022
57.18
59.28
57.18
59.26
1,689,304
+2.67(+4.72%)
Mar 15, 2022
57.45
57.97
56.28
56.59
2,244,319
-0.49(-0.86%)
Mar 14, 2022
56.82
58.08
56.69
57.08
1,477,177
+0.48(+0.85%)
Mar 11, 2022
57.64
57.85
56.08
56.60
1,484,080
-0.58(-1.01%)
Mar 10, 2022
57.42
57.69
56.04
57.18
1,672,803
-1.19(-2.04%)
Mar 09, 2022
58.45
59.05
57.77
58.37
1,372,913
+0.98(+1.71%)
Mar 08, 2022
57.87
58.66
56.49
57.39
1,735,052
-1.05(-1.80%)
Mar 07, 2022
60.75
61.17
58.27
58.44
1,723,368
-2.28(-3.75%)
Mar 04, 2022
59.35
61.25
59.30
60.72
1,837,592
+0.77(+1.28%)
Mar 03, 2022
59.98
60.44
58.91
59.95
1,657,326
+0.58(+0.98%)
Mar 02, 2022
57.98
59.69
57.20
59.37
1,878,824
+1.72(+2.98%)
Mar 01, 2022
56.30
58.03
56.19
57.65
1,531,725
+1.46(+2.60%)
Feb 28, 2022
56.20
57.08
54.83
56.19
1,949,328
-0.26(-0.46%)
Feb 25, 2022
54.98
56.85
55.71
56.45
1,550,138
+1.07(+1.93%)
Feb 24, 2022
52.23
55.87
52.00
55.38
2,078,994
+2.26(+4.25%)
Feb 23, 2022
54.98
55.42
52.91
53.12
2,746,515
-1.13(-2.08%)
Feb 22, 2022
55.35
55.55
54.00
54.25
1,728,783
-1.61(-2.88%)
Feb 18, 2022
55.86
0
-1.95(-3.37%)
Feb 17, 2022
59.11
59.77
57.38
57.81
2,110,773
-2.63(-4.35%)
Feb 16, 2022
62.69
63.45
59.95
60.44
2,216,008
-3.00(-4.73%)
Feb 15, 2022
68.00
68.30
62.51
63.44
2,151,080
-2.09(-3.19%)
Feb 14, 2022
66.56
67.12
64.55
65.53
2,219,565
-1.07(-1.61%)
Feb 11, 2022
69.03
69.64
66.36
66.60
1,300,353
-2.42(-3.51%)
Feb 10, 2022
70.23
70.75
68.45
69.02
802,056
-2.19(-3.08%)
Feb 09, 2022
69.35
71.29
68.93
71.21
1,184,348
+2.36(+3.43%)
Feb 08, 2022
70.22
70.29
68.52
68.85
978,006
-2.83(-3.95%)
Feb 07, 2022
72.22
73.42
71.64
71.68
354,506
-0.59(-0.82%)
Feb 04, 2022
71.65
72.89
70.93
72.27
470,746
+0.32(+0.44%)
Feb 03, 2022
72.35
72.96
71.73
71.95
345,763
-1.52(-2.07%)
Feb 02, 2022
74.29
74.41
73.21
73.47
480,956
-0.74(-1.00%)
Feb 01, 2022
74.92
75.00
72.77
74.21
662,470
-0.39(-0.52%)
Jan 31, 2022
72.70
74.82
74.60
716,431
+1.90(+2.61%)
Jan 28, 2022
70.35
72.71
69.14
72.70
672,666
+2.63(+3.75%)
Jan 27, 2022
71.49
72.82
69.33
70.07
643,172
-1.17(-1.64%)
Jan 26, 2022
71.31
73.24
70.69
71.24
869,176
+0.50(+0.71%)
Jan 25, 2022
72.94
73.38
70.66
70.74
886,307
-3.38(-4.56%)
Jan 24, 2022
72.21
74.28
71.86
74.12
754,753
+0.82(+1.12%)
Jan 21, 2022
73.18
74.45
72.96
73.30
429,587
-0.08(-0.11%)
Jan 20, 2022
74.36
75.42
73.31
73.38
328,280
-0.53(-0.72%)
Jan 19, 2022
74.40
75.62
73.67
73.91
678,769
-0.66(-0.89%)
Jan 18, 2022
73.88
75.42
73.30
74.57
640,428
-0.23(-0.31%)
Jan 14, 2022
74.80
0
-1.40(-1.84%)
Jan 13, 2022
79.39
79.70
76.04
76.20
644,781
-3.30(-4.15%)
Jan 12, 2022
80.02
80.65
79.22
79.50
447,182
-0.05(-0.06%)
Jan 11, 2022
78.87
79.98
78.17
79.55
417,712
+0.56(+0.71%)
Jan 10, 2022
78.41
79.21
77.58
78.99
591,137
-0.15(-0.19%)
Jan 07, 2022
79.53
79.90
78.59
79.14
631,083
-0.31(-0.39%)
Jan 06, 2022
79.20
80.97
78.73
79.45
643,518
-0.28(-0.35%)
Jan 05, 2022
81.22
82.03
79.68
79.73
457,875
-1.60(-1.97%)
Jan 04, 2022
81.52
82.01
80.05
81.33
666,277
-0.18(-0.22%)
Jan 03, 2022
82.89
82.89
80.79
81.51
705,382
-1.38(-1.66%)
Dec 31, 2021
83.00
83.91
82.40
82.89
762,765
-0.12(-0.14%)
Dec 30, 2021
82.44
84.27
82.11
83.01
574,217
+0.64(+0.78%)
Dec 29, 2021
83.18
83.47
81.90
82.37
367,457
-0.77(-0.93%)
Dec 28, 2021
82.41
83.45
81.49
83.14
438,464
+1.11(+1.35%)
Dec 27, 2021
81.51
82.21
80.69
82.03
399,420
+0.35(+0.43%)
Dec 23, 2021
82.09
82.37
80.92
81.68
604,369
-0.51(-0.62%)
Dec 22, 2021
81.78
82.79
81.43
82.19
401,610
+0.38(+0.46%)
Dec 21, 2021
82.37
82.92
81.20
81.81
1,023,923
-0.36(-0.44%)
Dec 20, 2021
81.71
82.39
80.56
82.17
865,100
-0.54(-0.65%)
Dec 17, 2021
81.03
83.39
80.32
82.71
2,332,330
+1.51(+1.86%)
Dec 16, 2021
79.32
82.15
78.79
81.20
1,741,722
+1.78(+2.24%)
Dec 15, 2021
76.21
79.59
76.21
79.42
1,525,633
+2.92(+3.82%)
Dec 14, 2021
76.49
79.10
74.87
76.50
1,303,003
-0.55(-0.71%)
Dec 13, 2021
73.61
77.79
73.50
77.05
985,900
+3.30(+4.47%)
Dec 10, 2021
73.98
74.76
73.40
73.75
612,591
+0.07(+0.10%)
Dec 09, 2021
75.78
75.78
73.30
73.68
845,850
-2.03(-2.68%)
Dec 08, 2021
75.84
76.41
75.26
75.71
526,379
+0.33(+0.44%)
Dec 07, 2021
75.66
76.73
75.03
75.38
757,737
+0.40(+0.53%)
Dec 06, 2021
73.77
75.56
72.84
74.98
1,062,730
+1.36(+1.85%)
Dec 03, 2021
74.55
74.55
72.80
73.62
985,298
-0.56(-0.75%)
Dec 02, 2021
72.10
74.63
72.10
74.18
984,347
+2.11(+2.93%)
Dec 01, 2021
71.63
73.66
71.15
72.07
983,659
+0.60(+0.84%)
Nov 30, 2021
72.95
73.51
71.07
71.47
2,484,783
-1.67(-2.28%)
Nov 29, 2021
72.47
73.75
71.65
73.14
692,536
+1.20(+1.67%)
Nov 26, 2021
71.08
73.01
71.08
71.94
507,635
-1.01(-1.38%)
Nov 24, 2021
72.83
73.68
72.67
72.95
392,103
-0.11(-0.15%)
Nov 23, 2021
73.09
73.47
72.15
73.06
639,560
-0.42(-0.57%)
Nov 22, 2021
74.75
75.30
73.19
73.48
813,743
-1.21(-1.62%)
Nov 19, 2021
72.27
74.95
72.27
74.69
862,693
+2.81(+3.91%)
Nov 18, 2021
73.80
71.98
71.13
71.88
612,181
-2.43(-3.27%)
Nov 17, 2021
75.75
75.75
73.74
74.31
775,636
-1.52(-2.00%)
Nov 16, 2021
77.05
78.63
75.68
75.83
1,266,901
-1.04(-1.35%)
Nov 15, 2021
77.88
78.64
76.77
76.87
733,207
-1.06(-1.36%)
Nov 12, 2021
78.72
78.72
77.74
77.93
821,990
-0.15(-0.19%)
Nov 11, 2021
79.29
80.33
77.28
78.08
2,962,998
-1.01(-1.28%)
Nov 10, 2021
77.16
79.13
79.09
1,346,457
+1.48(+1.91%)
Nov 09, 2021
75.04
77.70
74.24
77.61
1,362,763
+2.78(+3.72%)
Nov 08, 2021
73.33
75.25
73.02
74.83
1,530,233
+4.54(+6.46%)
Nov 05, 2021
70.65
70.93
69.66
70.29
508,586
+0.26(+0.37%)
Nov 04, 2021
68.61
70.17
68.61
70.03
613,366
+1.27(+1.85%)
Nov 03, 2021
70.65
70.85
68.63
68.76
697,758
-1.15(-1.64%)
Nov 02, 2021
70.91
71.30
69.65
69.91
583,684
-1.00(-1.41%)
Nov 01, 2021
70.19
71.87
70.97
70.91
512,915
+0.80(+1.14%)
Oct 29, 2021
70.87
71.70
69.74
70.11
699,415
-0.88(-1.24%)
Oct 28, 2021
71.42
71.54
70.60
70.99
647,812
-0.19(-0.27%)
Oct 27, 2021
73.07
73.38
71.18
71.18
516,408
-1.91(-2.61%)
Oct 26, 2021
73.59
73.08
73.09
675,608
-0.08(-0.11%)
Oct 25, 2021
73.30
73.42
72.84
73.17
640,966
-0.05(-0.07%)
Oct 22, 2021
72.27
73.33
72.19
73.22
623,578
+0.83(+1.15%)
Oct 21, 2021
71.41
72.42
71.02
72.39
798,913
+1.47(+2.07%)
Oct 20, 2021
71.71
72.12
70.85
70.92
634,636
-0.98(-1.36%)
Oct 19, 2021
72.41
72.55
71.60
71.90
1,303,847
+0.00(+0.00%)
Oct 18, 2021
70.67
71.92
70.44
71.90
471,475
+0.82(+1.15%)
Oct 15, 2021
71.53
71.90
70.55
71.08
557,390
-0.28(-0.39%)
Oct 14, 2021
70.00
71.46
69.97
71.36
870,267
+1.73(+2.48%)
Oct 13, 2021
69.53
69.88
69.07
69.63
484,452
+0.48(+0.69%)
Oct 12, 2021
69.87
70.14
68.90
69.15
568,775
-0.69(-0.99%)
Oct 11, 2021
70.86
71.25
69.75
69.84
319,713
-1.18(-1.66%)
Oct 08, 2021
71.89
72.11
71.01
71.02
493,737
-0.78(-1.09%)
Oct 07, 2021
70.69
72.00
70.68
71.80
690,286
+1.42(+2.02%)
Oct 06, 2021
70.33
70.76
69.40
70.38
1,248,869
-0.48(-0.68%)
Oct 05, 2021
71.12
71.44
70.52
70.86
465,544
-0.22(-0.31%)
Oct 04, 2021
72.13
72.50
70.94
71.08
529,825
-1.04(-1.44%)
Oct 01, 2021
71.92
72.68
71.41
72.12
956,650
+0.12(+0.17%)
Sep 30, 2021
72.66
73.52
71.98
72.00
1,230,630
+0.78(+1.10%)
Sep 29, 2021
69.98
72.11
69.76
71.22
1,017,171
+2.61(+3.80%)
Sep 28, 2021
69.80
69.86
68.60
68.61
563,516
-1.40(-2.00%)
Sep 27, 2021
70.14
70.59
69.64
70.01
544,755
-0.57(-0.81%)
Sep 24, 2021
70.61
71.16
70.37
70.58
518,843
-0.25(-0.35%)
Sep 23, 2021
70.94
71.47
70.63
70.83
689,191
+0.06(+0.08%)
Sep 22, 2021
70.98
71.59
70.75
70.77
723,273
-0.04(-0.06%)
Sep 21, 2021
71.86
72.19
70.61
70.81
712,717
-0.98(-1.37%)
Sep 20, 2021
71.65
72.15
70.69
71.79
710,671
-0.37(-0.51%)
Sep 17, 2021
73.42
73.59
71.63
72.16
2,075,980
-1.63(-2.21%)
Sep 16, 2021
74.23
74.74
73.67
73.79
423,010
-0.66(-0.89%)
Sep 15, 2021
74.13
74.62
73.79
74.45
648,633
+0.45(+0.61%)
Sep 14, 2021
75.00
75.00
73.61
74.00
721,027
-0.80(-1.07%)
Sep 13, 2021
74.41
74.95
73.83
74.80
497,804
+0.59(+0.80%)
Sep 10, 2021
75.30
75.51
74.13
74.21
435,307
-1.01(-1.34%)
Sep 09, 2021
76.24
76.47
75.19
75.22
752,501
-1.02(-1.34%)
Sep 08, 2021
74.90
76.36
74.69
76.24
570,902
+1.35(+1.80%)
Sep 07, 2021
75.68
75.72
74.36
74.89
460,014
-1.00(-1.32%)
Sep 03, 2021
76.43
76.97
75.79
75.89
509,158
-0.31(-0.41%)
Sep 02, 2021
76.32
76.74
75.70
76.20
633,750
+0.05(+0.07%)
Sep 01, 2021
76.00
76.83
75.66
76.15
678,771
+0.48(+0.63%)
Aug 31, 2021
74.80
76.04
74.19
75.67
913,548
+1.03(+1.38%)
Aug 30, 2021
75.15
75.51
74.44
74.64
386,143
-0.69(-0.92%)
Aug 27, 2021
75.01
76.01
74.46
75.33
595,335
+0.45(+0.60%)
Aug 26, 2021
76.13
76.30
74.67
74.88
583,398
-1.46(-1.91%)
Aug 25, 2021
76.39
76.54
75.99
76.34
339,098
+0.11(+0.14%)
Aug 24, 2021
76.94
76.95
76.11
76.23
431,970
-0.73(-0.95%)
Aug 23, 2021
76.19
77.03
76.11
76.96
537,543
+0.93(+1.22%)
Aug 20, 2021
75.13
76.15
74.88
76.03
692,372
+0.88(+1.17%)
Aug 19, 2021
75.04
75.75
75.04
75.15
476,556
-0.33(-0.44%)
Aug 18, 2021
76.36
76.73
75.47
75.48
526,098
-0.76(-1.00%)
Aug 17, 2021
76.39
76.39
75.75
76.24
587,518
-0.23(-0.30%)
Aug 16, 2021
76.81
77.37
76.36
76.47
426,416
-0.43(-0.56%)
Aug 13, 2021
77.05
77.23
76.27
76.90
424,913
+0.03(+0.04%)
Aug 12, 2021
77.45
77.99
76.84
76.87
400,757
-0.82(-1.06%)
Aug 11, 2021
76.86
77.82
76.38
77.69
634,941
+1.30(+1.70%)
Aug 10, 2021
77.77
77.88
76.02
76.39
603,747
-1.33(-1.71%)
Aug 09, 2021
78.32
78.32
77.26
77.72
575,029
-0.72(-0.92%)
Aug 06, 2021
80.91
81.14
77.87
78.44
777,277
-2.47(-3.05%)
Aug 05, 2021
82.32
83.84
80.25
80.91
844,960
-1.81(-2.19%)
Aug 04, 2021
82.40
83.37
82.30
82.72
598,391
+0.32(+0.39%)
Aug 03, 2021
82.66
82.92
81.70
82.40
538,293
-0.23(-0.28%)
Aug 02, 2021
83.09
83.60
82.55
82.63
594,507
-0.18(-0.22%)
Jul 30, 2021
82.20
83.16
81.92
82.81
534,303
+0.73(+0.89%)
Jul 29, 2021
81.26
82.49
80.94
82.08
442,087
+0.98(+1.21%)
Jul 28, 2021
80.97
81.55
80.78
81.10
380,314
-0.17(-0.21%)
Jul 27, 2021
80.68
81.32
80.34
81.27
608,409
+0.85(+1.06%)
Jul 26, 2021
79.89
80.43
79.50
80.42
509,911
+0.42(+0.53%)
Jul 23, 2021
79.56
80.38
79.30
80.00
553,910
+0.76(+0.96%)
Jul 22, 2021
79.59
79.75
78.92
79.24
658,253
-0.10(-0.13%)
Jul 21, 2021
79.51
79.93
78.99
79.34
504,269
-0.17(-0.21%)
Jul 20, 2021
78.61
80.12
78.01
79.51
839,149
+1.07(+1.36%)
Jul 19, 2021
78.43
79.00
78.08
78.44
562,380
-0.66(-0.83%)
Jul 16, 2021
79.00
79.89
78.39
79.10
834,033
+0.46(+0.58%)
Jul 15, 2021
78.34
78.78
77.82
78.64
368,774
+0.17(+0.22%)
Jul 14, 2021
79.21
79.68
78.37
78.47
385,331
-0.51(-0.65%)
Jul 13, 2021
80.20
80.33
78.88
78.98
811,485
-1.30(-1.62%)
Jul 12, 2021
80.99
81.20
80.08
80.28
474,636
-0.66(-0.82%)
Jul 09, 2021
79.40
81.02
79.40
80.94
651,512
+1.47(+1.85%)
Jul 08, 2021
80.65
81.16
79.21
79.47
820,851
-2.24(-2.74%)
Jul 07, 2021
81.05
82.02
80.58
81.71
1,281,164
+0.82(+1.01%)
Jul 06, 2021
79.65
81.04
79.47
80.89
1,249,994
+1.58(+1.99%)
Jul 02, 2021
78.94
79.58
78.85
79.31
539,596
+0.55(+0.70%)
Jul 01, 2021
77.70
79.53
77.55
78.76
1,066,507
+0.78(+1.00%)
Jun 30, 2021
78.02
78.12
77.50
77.98
1,107,846
-0.16(-0.20%)
Jun 29, 2021
77.36
78.26
77.36
78.14
566,538
+0.70(+0.90%)
Jun 28, 2021
78.45
78.63
76.72
77.44
750,385
-0.83(-1.06%)
Jun 25, 2021
77.07
78.60
76.80
78.27
4,231,323
+1.20(+1.56%)
Jun 24, 2021
76.83
77.51
76.80
77.07
1,006,781
+0.41(+0.53%)
Jun 23, 2021
76.46
77.16
76.05
76.66
1,214,308
+0.15(+0.20%)
Jun 22, 2021
75.56
76.58
75.18
76.51
869,094
+0.99(+1.31%)
Jun 21, 2021
74.55
75.56
73.89
75.52
887,706
+1.20(+1.61%)
Jun 18, 2021
74.15
74.59
73.62
74.32
1,417,669
+0.06(+0.08%)
Jun 17, 2021
74.35
74.45
73.72
74.26
684,564
-0.07(-0.09%)
Jun 16, 2021
74.07
74.55
73.27
74.33
1,191,720
+0.23(+0.31%)
Jun 15, 2021
74.33
74.33
73.80
74.10
913,342
-0.06(-0.08%)
Jun 14, 2021
74.37
74.37
73.67
74.16
874,802
-0.16(-0.22%)
Jun 11, 2021
74.37
74.46
73.80
74.32
893,274
-0.24(-0.32%)
Jun 10, 2021
73.20
74.59
72.78
74.56
846,176
+1.30(+1.77%)
Jun 09, 2021
72.43
73.40
72.23
73.26
699,965
+1.02(+1.41%)
Jun 08, 2021
72.46
72.75
71.94
72.24
942,427
-0.16(-0.22%)
Jun 07, 2021
72.97
73.06
71.30
72.40
1,572,499
-0.84(-1.15%)
Jun 04, 2021
73.34
73.78
72.62
73.24
871,779
+0.10(+0.14%)
Jun 03, 2021
72.96
73.30
72.06
73.14
966,813
+1.45(+2.02%)
Jun 02, 2021
71.24
71.93
71.11
71.69
709,017
+0.44(+0.62%)
Jun 01, 2021
73.33
73.39
71.19
71.25
1,229,020
-2.14(-2.92%)
May 28, 2021
74.38
74.98
73.24
73.39
1,586,275
-0.37(-0.50%)
May 27, 2021
72.20
73.80
71.63
73.76
3,010,863
+1.72(+2.39%)
May 26, 2021
72.64
73.20
71.76
72.04
1,100,972
-0.95(-1.30%)
May 25, 2021
73.40
73.54
72.75
72.99
1,366,824
-0.18(-0.25%)
May 24, 2021
73.11
73.53
72.94
73.17
1,296,777
+0.26(+0.36%)
May 21, 2021
72.70
73.33
72.08
72.91
1,114,949
+0.61(+0.84%)
May 20, 2021
71.20
72.61
71.20
72.30
942,787
+1.30(+1.83%)
May 19, 2021
71.11
71.23
70.37
71.00
713,504
-0.84(-1.17%)
May 18, 2021
71.33
72.29
70.94
71.84
1,073,337
+0.33(+0.46%)
May 17, 2021
72.41
72.41
71.22
71.51
969,512
-0.94(-1.30%)
May 14, 2021
73.42
73.42
72.21
72.45
903,699
-0.32(-0.44%)
May 13, 2021
73.84
74.41
72.33
72.77
746,331
-0.76(-1.03%)
May 12, 2021
73.09
74.37
72.46
73.53
1,331,424
-0.24(-0.33%)
May 11, 2021
73.67
75.62
73.36
73.77
1,410,738
-1.25(-1.67%)
May 10, 2021
75.68
76.77
74.79
75.02
1,061,567
-0.13(-0.17%)
May 07, 2021
74.54
76.27
74.31
75.15
1,581,386
+1.05(+1.42%)
May 06, 2021
70.86
74.72
70.00
74.10
1,592,670
+2.81(+3.94%)
May 05, 2021
71.94
73.64
71.26
71.29
1,331,537
-1.85(-2.53%)
May 04, 2021
72.86
73.52
72.42
73.14
1,248,209
-0.14(-0.19%)
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
.