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
Altair Engineering Inc Cl A
(NQ:
ALTR
)
92.90
+2.14 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
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 (%)
May 24, 2024
90.85
92.98
90.85
92.90
242,969
+2.14(+2.36%)
May 23, 2024
90.59
91.88
90.47
90.76
302,759
+0.11(+0.12%)
May 22, 2024
90.50
91.47
90.05
90.65
226,394
-0.09(-0.10%)
May 21, 2024
90.98
91.25
90.04
90.74
254,648
-0.73(-0.80%)
May 20, 2024
90.14
92.34
90.00
91.47
409,197
+0.97(+1.07%)
May 17, 2024
91.00
91.75
90.02
90.50
389,246
-0.58(-0.64%)
May 16, 2024
90.72
91.18
89.23
91.08
363,860
+0.22(+0.24%)
May 15, 2024
87.39
90.92
86.53
90.86
409,261
+4.11(+4.74%)
May 14, 2024
85.88
86.79
85.42
86.75
257,721
+1.28(+1.50%)
May 13, 2024
85.77
86.74
85.07
85.47
286,920
-0.17(-0.20%)
May 10, 2024
85.81
86.38
85.09
85.64
241,038
-0.04(-0.05%)
May 09, 2024
85.31
86.03
84.99
85.68
289,430
+0.48(+0.56%)
May 08, 2024
84.38
85.82
83.83
85.20
703,242
-0.89(-1.03%)
May 07, 2024
82.89
86.15
82.76
86.09
500,373
+3.07(+3.70%)
May 06, 2024
81.66
83.32
81.48
83.02
358,429
+1.55(+1.90%)
May 03, 2024
78.21
81.87
77.41
81.47
424,140
-0.28(-0.34%)
May 02, 2024
81.67
81.97
80.23
81.75
490,874
+0.34(+0.42%)
May 01, 2024
80.79
82.64
79.83
81.41
420,285
+0.96(+1.19%)
Apr 30, 2024
82.35
83.08
80.19
80.45
470,643
-2.01(-2.44%)
Apr 29, 2024
83.96
84.17
82.06
82.46
698,338
-1.12(-1.34%)
Apr 26, 2024
83.53
84.38
83.50
83.58
277,399
+0.41(+0.49%)
Apr 25, 2024
82.01
83.44
82.01
83.17
369,063
-0.28(-0.33%)
Apr 24, 2024
83.66
84.61
82.61
83.45
256,818
-0.33(-0.39%)
Apr 23, 2024
82.40
83.86
82.40
83.78
178,619
+1.56(+1.90%)
Apr 22, 2024
83.06
83.26
81.30
82.22
424,334
-0.10(-0.12%)
Apr 19, 2024
80.84
82.51
80.84
82.32
729,430
+1.55(+1.92%)
Apr 18, 2024
80.92
82.80
80.00
80.77
567,726
+0.21(+0.26%)
Apr 17, 2024
81.60
81.91
80.43
80.56
201,755
-0.58(-0.71%)
Apr 16, 2024
80.61
81.72
80.30
81.14
182,284
+0.12(+0.15%)
Apr 15, 2024
82.37
83.51
80.68
81.02
269,797
-1.08(-1.32%)
Apr 12, 2024
82.67
82.89
81.66
82.10
264,990
-1.57(-1.88%)
Apr 11, 2024
82.48
84.24
82.07
83.67
298,667
+1.54(+1.88%)
Apr 10, 2024
82.83
84.78
81.65
82.13
356,931
-3.01(-3.54%)
Apr 09, 2024
86.38
86.98
84.38
85.14
523,076
-0.79(-0.92%)
Apr 08, 2024
84.66
86.35
84.66
85.93
226,934
+1.36(+1.61%)
Apr 05, 2024
83.46
84.79
82.95
84.57
313,591
+1.11(+1.33%)
Apr 04, 2024
84.82
86.27
83.45
83.46
293,647
-0.21(-0.25%)
Apr 03, 2024
83.18
85.25
82.99
83.67
291,696
-0.09(-0.11%)
Apr 02, 2024
84.00
84.26
82.95
83.76
301,809
-1.71(-2.00%)
Apr 01, 2024
86.54
86.79
84.70
85.47
244,737
-0.68(-0.79%)
Mar 28, 2024
86.55
85.97
85.97
86.15
563,811
-0.12(-0.14%)
Mar 27, 2024
85.49
86.41
84.17
86.27
333,653
+1.14(+1.34%)
Mar 26, 2024
85.38
86.11
84.60
85.13
274,853
+0.76(+0.90%)
Mar 25, 2024
84.80
85.88
84.32
84.37
227,925
-0.18(-0.21%)
Mar 22, 2024
87.44
87.69
83.91
84.55
342,182
-2.25(-2.59%)
Mar 21, 2024
84.16
87.41
83.76
86.80
563,781
+3.63(+4.36%)
Mar 20, 2024
80.25
83.66
80.25
83.17
431,662
+2.55(+3.16%)
Mar 19, 2024
79.77
81.53
79.68
80.62
317,065
+0.34(+0.42%)
Mar 18, 2024
79.16
81.39
79.08
80.28
369,949
+1.25(+1.58%)
Mar 15, 2024
80.86
81.03
78.37
79.03
626,584
-2.55(-3.13%)
Mar 14, 2024
81.86
82.30
80.60
81.58
443,010
+0.16(+0.20%)
Mar 13, 2024
81.66
82.32
80.83
81.42
381,075
-0.73(-0.89%)
Mar 12, 2024
81.76
83.11
81.17
82.15
367,772
-0.26(-0.32%)
Mar 11, 2024
82.11
83.35
81.75
82.41
277,446
-0.06(-0.07%)
Mar 08, 2024
83.96
84.50
82.38
82.47
271,575
-1.03(-1.23%)
Mar 07, 2024
83.06
83.72
82.10
83.50
302,891
+0.91(+1.10%)
Mar 06, 2024
83.01
83.88
82.13
82.59
339,990
+1.08(+1.32%)
Mar 05, 2024
85.01
85.01
81.09
81.52
372,667
-4.27(-4.98%)
Mar 04, 2024
85.32
86.41
85.32
85.79
325,968
+0.11(+0.13%)
Mar 01, 2024
85.28
86.19
84.58
85.68
325,387
+0.60(+0.71%)
Feb 29, 2024
85.36
85.97
84.80
85.08
738,826
+0.44(+0.52%)
Feb 28, 2024
83.65
85.14
83.65
84.64
492,704
+0.08(+0.09%)
Feb 27, 2024
85.66
86.00
84.06
84.56
529,160
-0.71(-0.83%)
Feb 26, 2024
86.00
86.50
83.48
85.27
973,403
-0.25(-0.29%)
Feb 23, 2024
87.48
88.65
82.50
85.52
1,096,676
-4.34(-4.83%)
Feb 22, 2024
89.17
90.89
89.13
89.86
588,383
+2.95(+3.39%)
Feb 21, 2024
86.85
87.53
85.85
86.91
417,931
-0.93(-1.06%)
Feb 20, 2024
89.31
90.00
86.78
87.84
306,250
-2.63(-2.91%)
Feb 16, 2024
91.70
91.83
90.01
90.47
347,365
-1.21(-1.32%)
Feb 15, 2024
89.96
92.02
89.27
91.68
504,446
+2.72(+3.06%)
Feb 14, 2024
87.20
89.35
86.85
88.96
341,360
+3.06(+3.56%)
Feb 13, 2024
87.09
88.06
84.82
85.90
585,345
-4.12(-4.58%)
Feb 12, 2024
92.01
92.49
89.59
90.02
353,476
-2.24(-2.43%)
Feb 09, 2024
91.00
92.92
90.40
92.26
453,310
+2.15(+2.39%)
Feb 08, 2024
89.80
90.74
89.68
90.11
363,108
+0.63(+0.70%)
Feb 07, 2024
89.00
89.56
88.08
89.48
258,957
+0.79(+0.89%)
Feb 06, 2024
87.27
88.94
86.37
88.69
524,552
+1.83(+2.11%)
Feb 05, 2024
86.64
87.64
85.57
86.86
312,691
-0.80(-0.91%)
Feb 02, 2024
85.95
88.03
85.45
87.66
355,022
+1.69(+1.97%)
Feb 01, 2024
85.77
86.08
84.02
85.97
256,402
+0.95(+1.12%)
Jan 31, 2024
86.59
86.81
84.98
85.02
395,578
-1.80(-2.07%)
Jan 30, 2024
87.21
87.21
86.53
86.82
212,061
-0.38(-0.44%)
Jan 29, 2024
85.40
87.30
85.34
87.20
371,030
+1.96(+2.30%)
Jan 26, 2024
85.30
85.80
84.94
85.24
402,717
-0.26(-0.30%)
Jan 25, 2024
87.15
87.38
84.89
85.50
346,158
-0.09(-0.11%)
Jan 24, 2024
87.88
88.99
85.46
85.59
486,418
-2.09(-2.38%)
Jan 23, 2024
88.49
88.86
86.66
87.68
587,627
-0.44(-0.50%)
Jan 22, 2024
86.91
88.36
86.01
88.12
522,133
+2.40(+2.80%)
Jan 19, 2024
85.69
85.85
84.34
85.72
333,149
+0.56(+0.66%)
Jan 18, 2024
85.24
86.99
83.36
85.16
566,951
+0.34(+0.40%)
Jan 17, 2024
83.05
85.18
82.99
84.82
506,626
+0.49(+0.58%)
Jan 16, 2024
83.14
84.34
82.59
84.33
380,857
+0.10(+0.12%)
Jan 12, 2024
84.35
84.54
83.02
84.23
321,614
+0.77(+0.92%)
Jan 11, 2024
83.64
84.48
82.94
83.46
408,016
-0.07(-0.08%)
Jan 10, 2024
81.90
83.74
81.32
83.53
319,713
+1.53(+1.87%)
Jan 09, 2024
81.63
82.65
81.39
82.00
307,234
-0.61(-0.74%)
Jan 08, 2024
79.99
82.75
79.99
82.61
527,584
+2.61(+3.26%)
Jan 05, 2024
77.51
80.33
77.51
80.00
563,518
+1.86(+2.38%)
Jan 04, 2024
77.03
79.16
76.50
78.14
530,521
+1.63(+2.13%)
Jan 03, 2024
77.01
78.42
75.98
76.51
541,267
-1.58(-2.02%)
Jan 02, 2024
82.31
82.31
77.89
78.09
606,316
-6.06(-7.20%)
Dec 29, 2023
84.04
84.83
83.05
84.15
263,403
-0.27(-0.32%)
Dec 28, 2023
84.35
84.92
83.81
84.42
190,409
+0.18(+0.21%)
Dec 27, 2023
83.75
84.52
83.10
84.24
279,283
+0.30(+0.36%)
Dec 26, 2023
83.10
84.29
82.58
83.94
479,444
+0.65(+0.78%)
Dec 22, 2023
77.94
84.58
77.00
83.29
1,339,453
+8.58(+11.48%)
Dec 21, 2023
75.20
75.20
73.69
74.71
429,140
+0.48(+0.65%)
Dec 20, 2023
73.52
76.15
73.33
74.23
434,988
+0.59(+0.80%)
Dec 19, 2023
74.65
75.00
73.61
73.64
264,375
-0.53(-0.71%)
Dec 18, 2023
74.04
74.70
73.54
74.17
274,472
-0.01(-0.01%)
Dec 15, 2023
74.66
74.85
73.38
74.18
511,834
-0.17(-0.23%)
Dec 14, 2023
74.42
74.73
73.22
74.35
313,150
+0.89(+1.21%)
Dec 13, 2023
73.83
74.50
72.33
73.46
426,223
-0.69(-0.93%)
Dec 12, 2023
72.77
74.24
72.29
74.15
175,950
+1.46(+2.01%)
Dec 11, 2023
71.16
73.19
71.16
72.69
414,216
+1.34(+1.88%)
Dec 08, 2023
70.32
71.90
70.23
71.35
219,208
+0.53(+0.75%)
Dec 07, 2023
70.79
71.07
70.07
70.82
383,158
+0.14(+0.20%)
Dec 06, 2023
71.48
73.08
70.61
70.68
249,009
-0.32(-0.45%)
Dec 05, 2023
71.55
71.55
70.30
71.00
279,977
-0.84(-1.17%)
Dec 04, 2023
71.11
72.47
70.41
71.84
358,646
-0.46(-0.64%)
Dec 01, 2023
72.55
73.41
71.82
72.30
524,494
-0.16(-0.22%)
Nov 30, 2023
71.79
72.65
71.53
72.46
538,300
+0.49(+0.68%)
Nov 29, 2023
72.49
73.83
71.83
71.97
233,798
+0.40(+0.56%)
Nov 28, 2023
71.28
72.32
71.12
71.57
112,741
-0.09(-0.13%)
Nov 27, 2023
71.76
72.65
71.59
71.66
150,776
-0.62(-0.86%)
Nov 24, 2023
71.60
72.39
68.87
72.28
78,057
+0.55(+0.76%)
Nov 22, 2023
73.23
73.48
71.74
71.74
247,222
-0.69(-0.95%)
Nov 21, 2023
73.46
73.88
72.02
72.43
278,613
-1.73(-2.33%)
Nov 20, 2023
73.69
74.35
73.08
74.16
320,178
+0.16(+0.22%)
Nov 17, 2023
72.84
74.59
72.46
74.00
356,485
+1.61(+2.22%)
Nov 16, 2023
73.77
74.03
70.92
72.39
368,284
-1.57(-2.12%)
Nov 15, 2023
74.19
74.59
74.19
73.96
341,027
-0.40(-0.54%)
Nov 14, 2023
72.00
74.60
71.88
74.36
479,804
+4.01(+5.70%)
Nov 13, 2023
69.90
70.50
68.97
70.35
217,909
+0.32(+0.46%)
Nov 10, 2023
69.05
70.07
68.44
70.03
296,901
+0.60(+0.86%)
Nov 09, 2023
69.62
69.97
68.25
69.43
328,538
+0.08(+0.12%)
Nov 08, 2023
68.41
69.56
67.64
69.35
364,839
+0.90(+1.31%)
Nov 07, 2023
66.98
69.03
66.51
68.45
584,344
+1.55(+2.32%)
Nov 06, 2023
65.86
66.96
65.25
66.90
376,813
+1.16(+1.76%)
Nov 03, 2023
60.33
65.94
60.33
65.74
556,710
+6.63(+11.22%)
Nov 02, 2023
63.00
63.00
57.59
59.11
799,222
-2.99(-4.81%)
Nov 01, 2023
61.96
62.17
60.34
62.10
565,765
-0.02(-0.03%)
Oct 31, 2023
59.94
62.20
59.65
62.12
372,649
+2.18(+3.64%)
Oct 30, 2023
60.07
60.26
59.51
59.94
147,926
+0.45(+0.76%)
Oct 27, 2023
60.00
60.12
59.08
59.49
153,328
-0.15(-0.25%)
Oct 26, 2023
59.94
61.23
59.02
59.64
188,193
-0.06(-0.10%)
Oct 25, 2023
60.52
60.52
59.51
59.70
283,048
-1.30(-2.13%)
Oct 24, 2023
60.72
61.41
59.70
61.00
309,509
+0.48(+0.79%)
Oct 23, 2023
60.84
61.67
60.12
60.52
342,302
-0.62(-1.01%)
Oct 20, 2023
62.64
62.64
60.89
61.14
233,412
-1.40(-2.24%)
Oct 19, 2023
63.53
63.65
62.47
62.54
187,359
-1.09(-1.71%)
Oct 18, 2023
63.74
64.24
63.43
63.63
168,222
-0.69(-1.07%)
Oct 17, 2023
64.64
65.32
64.00
64.32
399,033
-1.05(-1.61%)
Oct 16, 2023
65.88
66.07
63.94
65.37
497,071
-0.20(-0.31%)
Oct 13, 2023
66.96
67.25
65.16
65.57
229,483
-1.40(-2.09%)
Oct 12, 2023
67.64
68.08
66.63
66.97
191,444
-0.90(-1.33%)
Oct 11, 2023
67.11
68.01
66.87
67.87
230,838
+0.87(+1.30%)
Oct 10, 2023
65.93
67.69
65.46
67.00
335,499
+1.07(+1.62%)
Oct 09, 2023
64.50
66.00
64.01
65.93
322,713
+0.93(+1.43%)
Oct 06, 2023
65.43
67.42
64.88
65.00
704,703
-0.99(-1.50%)
Oct 05, 2023
64.88
66.12
64.60
65.99
399,881
+1.44(+2.23%)
Oct 04, 2023
63.37
64.63
61.95
64.55
320,586
+1.60(+2.54%)
Oct 03, 2023
62.49
63.13
61.62
62.95
376,921
+0.15(+0.24%)
Oct 02, 2023
62.60
63.45
62.11
62.80
206,647
+0.24(+0.38%)
Sep 29, 2023
62.47
62.84
62.00
62.56
471,554
+0.76(+1.23%)
Sep 28, 2023
60.70
62.05
60.50
61.80
247,825
+0.81(+1.33%)
Sep 27, 2023
61.30
61.31
60.00
60.99
276,505
+0.27(+0.44%)
Sep 26, 2023
60.47
61.29
60.05
60.72
193,086
-0.18(-0.30%)
Sep 25, 2023
61.74
61.65
60.76
60.90
183,491
-1.37(-2.20%)
Sep 22, 2023
61.57
62.68
61.57
62.27
184,014
+0.63(+1.02%)
Sep 21, 2023
62.74
63.18
61.62
61.64
179,051
-1.77(-2.78%)
Sep 20, 2023
63.93
64.56
63.37
63.41
120,068
-0.53(-0.84%)
Sep 19, 2023
65.44
65.44
63.73
63.94
195,574
-1.64(-2.50%)
Sep 18, 2023
65.18
65.65
65.09
65.58
157,721
+0.16(+0.24%)
Sep 15, 2023
65.45
65.98
64.66
65.42
399,816
-0.09(-0.14%)
Sep 14, 2023
64.53
65.88
64.31
65.51
153,601
+1.13(+1.76%)
Sep 13, 2023
64.09
64.83
63.53
64.38
182,947
+0.23(+0.36%)
Sep 12, 2023
65.78
66.10
63.90
64.15
168,600
-2.26(-3.40%)
Sep 11, 2023
65.79
66.93
65.07
66.41
215,395
+0.91(+1.39%)
Sep 08, 2023
65.52
65.86
64.91
65.50
214,810
-0.06(-0.09%)
Sep 07, 2023
65.48
65.88
64.92
65.56
132,908
-0.41(-0.62%)
Sep 06, 2023
65.91
66.53
65.69
65.97
149,732
+0.06(+0.09%)
Sep 05, 2023
66.77
66.94
65.68
65.91
177,110
-1.16(-1.73%)
Sep 01, 2023
66.66
67.66
66.66
67.07
234,609
+0.59(+0.89%)
Aug 31, 2023
66.60
67.86
66.36
66.48
412,719
-0.15(-0.23%)
Aug 30, 2023
65.33
66.86
65.25
66.63
259,422
+1.11(+1.69%)
Aug 29, 2023
64.04
65.62
63.96
65.52
263,349
+1.31(+2.04%)
Aug 28, 2023
64.24
64.78
63.98
64.21
175,413
+0.03(+0.05%)
Aug 25, 2023
63.13
64.28
62.81
64.18
270,210
+1.27(+2.02%)
Aug 24, 2023
64.14
64.15
62.53
62.91
183,827
-0.99(-1.55%)
Aug 23, 2023
61.54
64.04
61.38
63.90
267,274
+2.37(+3.85%)
Aug 22, 2023
61.78
61.99
61.30
61.53
109,169
+0.23(+0.38%)
Aug 21, 2023
61.15
61.98
61.15
61.30
142,320
+0.27(+0.44%)
Aug 18, 2023
60.28
61.53
60.28
61.03
320,574
+0.19(+0.31%)
Aug 17, 2023
62.23
62.23
60.77
60.84
221,379
-1.22(-1.97%)
Aug 16, 2023
62.67
62.99
62.03
62.06
189,498
-0.54(-0.86%)
Aug 15, 2023
62.60
63.08
62.53
62.60
136,520
-0.46(-0.73%)
Aug 14, 2023
62.26
63.10
62.09
63.06
232,364
+0.43(+0.69%)
Aug 11, 2023
61.37
62.88
61.23
62.63
289,666
+1.03(+1.67%)
Aug 10, 2023
61.65
61.95
61.13
61.60
326,176
+0.36(+0.59%)
Aug 09, 2023
61.88
62.21
61.10
61.24
241,982
-0.83(-1.34%)
Aug 08, 2023
62.50
62.68
61.35
62.07
297,975
-0.60(-0.96%)
Aug 07, 2023
63.67
64.18
62.43
62.67
352,056
-1.13(-1.77%)
Aug 04, 2023
70.09
70.09
62.45
63.80
924,139
-6.77(-9.59%)
Aug 03, 2023
71.52
72.13
70.31
70.57
223,198
-1.64(-2.27%)
Aug 02, 2023
73.50
73.75
71.93
72.21
227,251
-2.20(-2.96%)
Aug 01, 2023
74.68
74.98
73.88
74.41
168,224
-0.53(-0.71%)
Jul 31, 2023
74.47
75.07
74.18
74.94
208,888
+0.88(+1.19%)
Jul 28, 2023
73.63
74.69
73.25
74.06
223,248
+0.87(+1.19%)
Jul 27, 2023
74.24
74.72
72.78
73.19
148,229
+0.02(+0.03%)
Jul 26, 2023
73.34
73.55
72.61
73.17
167,017
-0.40(-0.54%)
Jul 25, 2023
72.67
74.02
72.50
73.57
123,338
+0.97(+1.34%)
Jul 24, 2023
73.57
73.57
72.00
72.60
132,413
-0.87(-1.18%)
Jul 21, 2023
73.28
74.00
72.65
73.47
268,251
+1.15(+1.59%)
Jul 20, 2023
74.00
74.42
72.18
72.32
174,239
-1.90(-2.56%)
Jul 19, 2023
75.00
75.67
73.66
74.22
287,604
-0.69(-0.92%)
Jul 18, 2023
74.99
75.19
73.92
74.91
197,636
-0.29(-0.39%)
Jul 17, 2023
74.63
75.59
73.85
75.20
254,404
+0.23(+0.31%)
Jul 14, 2023
75.43
75.75
74.61
74.97
169,024
-0.47(-0.62%)
Jul 13, 2023
75.29
76.48
75.28
75.44
279,140
+0.55(+0.73%)
Jul 12, 2023
74.76
75.35
74.03
74.89
157,646
+1.28(+1.74%)
Jul 11, 2023
73.75
74.16
72.95
73.61
205,239
-0.08(-0.11%)
Jul 10, 2023
71.36
73.69
71.36
73.69
336,411
+1.90(+2.65%)
Jul 07, 2023
72.64
73.69
71.69
71.79
277,838
-0.92(-1.27%)
Jul 06, 2023
73.47
73.51
72.22
72.71
281,800
-1.81(-2.43%)
Jul 05, 2023
74.86
75.14
74.23
74.52
143,169
-0.83(-1.10%)
Jul 03, 2023
75.50
75.50
74.00
75.35
121,687
-0.49(-0.65%)
Jun 30, 2023
75.41
76.48
75.03
75.84
191,495
+0.82(+1.09%)
Jun 29, 2023
74.76
75.44
74.47
75.02
228,067
+0.61(+0.82%)
Jun 28, 2023
73.84
74.96
73.70
74.41
270,596
+0.82(+1.11%)
Jun 27, 2023
71.27
73.75
71.25
73.59
335,147
+2.67(+3.76%)
Jun 26, 2023
71.60
72.12
70.89
70.92
184,068
-0.81(-1.13%)
Jun 23, 2023
71.61
72.62
71.60
71.73
462,733
-0.79(-1.09%)
Jun 22, 2023
72.76
73.55
72.17
72.52
207,796
-0.72(-0.98%)
Jun 21, 2023
73.87
73.87
72.74
73.24
259,296
-0.74(-1.00%)
Jun 20, 2023
73.71
74.83
73.36
73.98
221,165
-0.46(-0.62%)
Jun 16, 2023
76.76
76.76
74.33
74.44
680,153
-1.96(-2.57%)
Jun 15, 2023
75.89
76.71
75.01
76.40
411,687
-0.04(-0.05%)
Jun 14, 2023
77.08
77.50
75.40
76.44
304,580
-1.14(-1.47%)
Jun 13, 2023
77.11
78.49
76.40
77.58
494,584
+1.18(+1.54%)
Jun 12, 2023
75.67
76.85
74.97
76.40
456,708
+1.21(+1.61%)
Jun 09, 2023
74.06
75.88
74.06
75.19
316,456
+1.00(+1.35%)
Jun 08, 2023
74.10
74.64
73.28
74.19
281,118
-0.07(-0.09%)
Jun 07, 2023
74.00
75.50
74.00
74.26
529,756
-0.44(-0.59%)
Jun 06, 2023
74.96
74.96
73.82
74.70
413,851
-0.54(-0.72%)
Jun 05, 2023
73.72
75.29
73.52
75.24
235,566
+0.63(+0.84%)
Jun 02, 2023
75.19
75.63
73.86
74.61
380,917
-0.38(-0.51%)
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
.