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
Alteryx Inc
(NY:
AYX
)
48.26
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 18, 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 (%)
Apr 30, 2019
87.85
89.58
86.93
88.64
763,837
+0.35(+0.40%)
Apr 29, 2019
86.98
91.07
86.98
88.29
1,301,445
+1.53(+1.76%)
Apr 26, 2019
85.57
87.24
84.49
86.76
660,300
+1.20(+1.40%)
Apr 25, 2019
87.29
89.62
85.16
85.56
1,032,413
-0.87(-1.01%)
Apr 24, 2019
84.16
87.27
84.16
86.43
1,266,493
+2.86(+3.42%)
Apr 23, 2019
83.85
85.15
83.00
83.57
608,747
-0.08(-0.10%)
Apr 22, 2019
80.79
84.10
80.34
83.65
525,699
+2.78(+3.44%)
Apr 18, 2019
81.85
82.56
79.16
80.87
725,900
-1.34(-1.63%)
Apr 17, 2019
83.50
83.50
80.42
82.21
572,399
-0.66(-0.80%)
Apr 16, 2019
84.95
85.25
82.18
82.87
550,080
-1.57(-1.86%)
Apr 15, 2019
83.10
85.56
83.05
84.44
627,773
+1.06(+1.27%)
Apr 12, 2019
82.99
84.00
80.50
83.38
772,400
+1.59(+1.94%)
Apr 11, 2019
81.85
82.30
80.83
81.79
422,650
+0.25(+0.31%)
Apr 10, 2019
80.87
83.09
80.66
81.54
544,578
+0.88(+1.09%)
Apr 09, 2019
80.78
82.28
80.44
80.66
704,526
-0.55(-0.68%)
Apr 08, 2019
80.73
81.42
78.28
81.21
738,021
+0.01(+0.01%)
Apr 05, 2019
82.23
83.00
81.04
81.20
908,500
-0.61(-0.75%)
Apr 04, 2019
84.86
85.46
78.11
81.81
1,673,997
-3.21(-3.78%)
Apr 03, 2019
85.66
86.19
84.49
85.02
762,461
+0.26(+0.31%)
Apr 02, 2019
84.42
85.00
83.20
84.76
773,725
+0.34(+0.40%)
Apr 01, 2019
84.78
85.33
82.00
84.42
863,879
+0.55(+0.66%)
Mar 29, 2019
84.48
85.05
83.28
83.87
787,700
+0.02(+0.02%)
Mar 28, 2019
82.66
84.24
80.70
83.85
1,052,649
+1.77(+2.16%)
Mar 27, 2019
81.89
82.51
78.89
82.08
1,339,083
+0.60(+0.74%)
Mar 26, 2019
84.30
84.78
79.79
81.48
1,827,491
-1.61(-1.94%)
Mar 25, 2019
80.91
83.48
78.27
83.09
1,452,694
+1.12(+1.37%)
Mar 22, 2019
84.70
85.28
81.27
81.97
1,928,900
-3.70(-4.32%)
Mar 21, 2019
80.83
85.68
80.77
85.67
1,429,577
+4.67(+5.77%)
Mar 20, 2019
77.86
81.76
77.70
81.00
1,658,149
+3.13(+4.02%)
Mar 19, 2019
76.99
77.96
75.38
77.87
1,033,473
+1.85(+2.43%)
Mar 18, 2019
74.59
76.72
74.45
76.02
1,079,170
+1.65(+2.22%)
Mar 15, 2019
74.95
75.58
74.20
74.37
1,157,500
-1.00(-1.33%)
Mar 14, 2019
75.00
76.32
72.70
75.37
1,041,857
-0.13(-0.17%)
Mar 13, 2019
76.50
77.63
74.87
75.50
1,130,732
-0.56(-0.74%)
Mar 12, 2019
75.11
76.72
74.23
76.06
739,375
+0.89(+1.18%)
Mar 11, 2019
72.68
75.50
72.00
75.17
1,102,875
+3.17(+4.40%)
Mar 08, 2019
70.00
73.44
68.50
72.00
1,146,300
+0.21(+0.29%)
Mar 07, 2019
67.59
72.85
67.32
71.79
1,967,306
+4.19(+6.20%)
Mar 06, 2019
67.18
68.55
65.91
67.60
1,197,241
+0.58(+0.87%)
Mar 05, 2019
68.43
68.80
64.52
67.02
2,193,434
-1.24(-1.82%)
Mar 04, 2019
74.00
74.00
66.91
68.26
2,192,642
-5.74(-7.76%)
Mar 01, 2019
78.14
79.67
73.37
74.00
1,897,200
-2.31(-3.03%)
Feb 28, 2019
75.00
79.97
70.91
76.31
1,884,739
-3.05(-3.84%)
Feb 27, 2019
77.00
79.96
76.78
79.36
1,818,614
+2.36(+3.06%)
Feb 26, 2019
78.01
78.81
74.78
77.00
1,663,008
+2.88(+3.89%)
Feb 25, 2019
74.55
75.07
73.52
74.12
685,832
+0.48(+0.65%)
Feb 22, 2019
72.25
73.90
72.15
73.64
638,500
+1.70(+2.36%)
Feb 21, 2019
72.34
72.95
71.05
71.94
583,495
-0.76(-1.05%)
Feb 20, 2019
71.50
73.26
70.82
72.70
904,676
+1.36(+1.91%)
Feb 19, 2019
71.97
73.00
71.27
71.34
1,070,525
-0.57(-0.79%)
Feb 15, 2019
71.36
71.98
70.61
71.91
860,300
+0.95(+1.34%)
Feb 14, 2019
69.16
71.64
68.77
70.96
483,526
+0.75(+1.07%)
Feb 13, 2019
71.00
71.51
69.46
70.21
837,954
-0.35(-0.50%)
Feb 12, 2019
69.08
70.88
68.95
70.56
693,064
+2.26(+3.31%)
Feb 11, 2019
68.16
70.00
66.20
68.30
1,325,335
-1.59(-2.28%)
Feb 08, 2019
67.03
69.96
66.56
69.89
714,900
+2.21(+3.27%)
Feb 07, 2019
67.28
67.99
65.34
67.68
926,535
-0.56(-0.82%)
Feb 06, 2019
69.90
70.40
66.77
68.24
992,001
-1.83(-2.61%)
Feb 05, 2019
70.15
71.82
69.77
70.07
636,490
+0.51(+0.73%)
Feb 04, 2019
71.21
73.10
69.22
69.56
999,851
-0.92(-1.31%)
Feb 01, 2019
71.13
71.74
69.55
70.48
1,077,600
-0.67(-0.94%)
Jan 31, 2019
70.75
74.24
70.70
71.15
1,108,469
+0.52(+0.74%)
Jan 30, 2019
69.05
71.89
68.81
70.63
910,516
+2.37(+3.47%)
Jan 29, 2019
67.71
68.68
67.47
68.26
1,318,631
-1.77(-2.53%)
Jan 28, 2019
69.00
70.74
67.44
70.03
796,251
+0.13(+0.19%)
Jan 25, 2019
69.37
71.00
67.46
69.90
1,986,800
-0.59(-0.84%)
Jan 24, 2019
71.20
71.50
70.29
70.49
868,993
-0.72(-1.01%)
Jan 23, 2019
72.00
72.60
69.03
71.21
787,118
-0.77(-1.07%)
Jan 22, 2019
72.52
72.90
71.10
71.98
910,386
-1.54(-2.09%)
Jan 18, 2019
71.81
73.67
70.01
73.52
1,264,100
+2.71(+3.83%)
Jan 17, 2019
67.89
72.04
67.59
70.81
821,633
+2.49(+3.64%)
Jan 16, 2019
69.20
70.03
66.89
68.32
591,353
-0.70(-1.01%)
Jan 15, 2019
65.42
69.45
65.42
69.02
829,417
+4.04(+6.22%)
Jan 14, 2019
67.80
68.08
64.29
64.98
1,125,815
-4.10(-5.94%)
Jan 11, 2019
68.04
70.11
67.56
69.08
1,041,600
+0.59(+0.86%)
Jan 10, 2019
64.83
68.69
64.18
68.49
978,522
+2.93(+4.47%)
Jan 09, 2019
66.25
66.84
64.36
65.56
699,284
-0.42(-0.64%)
Jan 08, 2019
68.45
70.47
64.00
65.98
1,260,955
-1.66(-2.45%)
Jan 07, 2019
62.56
67.71
61.79
67.64
1,465,168
+5.26(+8.43%)
Jan 04, 2019
58.82
63.20
58.00
62.38
1,036,700
+5.05(+8.81%)
Jan 03, 2019
57.00
58.92
56.24
57.33
742,010
-1.19(-2.03%)
Jan 02, 2019
58.12
59.48
57.18
58.52
748,352
-0.95(-1.60%)
Dec 31, 2018
59.49
60.04
58.11
59.47
768,200
+1.07(+1.83%)
Dec 28, 2018
60.18
60.61
56.57
58.40
706,100
-1.20(-2.01%)
Dec 27, 2018
56.00
59.79
54.72
59.60
1,094,005
+2.12(+3.69%)
Dec 26, 2018
52.20
57.48
51.25
57.48
1,143,636
+6.49(+12.73%)
Dec 24, 2018
48.75
52.00
48.34
50.99
697,500
+1.11(+2.23%)
Dec 21, 2018
54.36
54.59
49.16
49.88
1,598,300
-3.77(-7.03%)
Dec 20, 2018
60.10
61.56
52.01
53.65
1,852,657
-7.36(-12.06%)
Dec 19, 2018
61.00
63.67
59.75
61.01
880,365
+0.14(+0.23%)
Dec 18, 2018
58.92
61.87
58.13
60.87
853,477
+3.08(+5.33%)
Dec 17, 2018
64.10
64.32
57.36
57.79
1,267,594
-6.63(-10.29%)
Dec 14, 2018
61.48
64.69
61.05
64.42
786,900
+1.68(+2.68%)
Dec 13, 2018
62.86
64.18
62.02
62.74
417,531
+0.50(+0.80%)
Dec 12, 2018
62.96
64.89
62.16
62.24
1,130,637
+0.65(+1.06%)
Dec 11, 2018
62.79
63.70
60.73
61.59
841,417
+0.17(+0.28%)
Dec 10, 2018
58.99
62.64
58.64
61.42
1,023,923
+2.03(+3.42%)
Dec 07, 2018
61.85
62.81
57.83
59.39
1,212,800
-0.46(-0.77%)
Dec 06, 2018
56.28
60.83
55.00
59.85
1,311,594
+1.28(+2.19%)
Dec 04, 2018
60.35
61.73
57.86
58.57
1,059,200
-2.43(-3.98%)
Dec 03, 2018
62.54
63.33
59.41
61.00
959,812
+0.82(+1.36%)
Nov 30, 2018
58.16
60.33
58.10
60.18
828,900
+1.82(+3.12%)
Nov 29, 2018
56.25
59.52
56.25
58.36
629,353
+1.71(+3.02%)
Nov 28, 2018
55.28
56.81
53.44
56.65
1,034,304
+2.45(+4.52%)
Nov 27, 2018
56.00
57.40
54.01
54.20
1,160,071
-2.30(-4.07%)
Nov 26, 2018
54.88
57.27
53.35
56.50
687,760
+2.65(+4.92%)
Nov 23, 2018
51.44
54.44
51.44
53.85
198,100
+1.44(+2.75%)
Nov 21, 2018
52.41
52.41
52.41
0
+1.72(+3.39%)
Nov 20, 2018
50.00
51.88
47.07
50.69
1,804,371
-1.74(-3.32%)
Nov 19, 2018
59.71
60.37
52.38
52.43
1,234,718
-7.91(-13.11%)
Nov 16, 2018
59.62
61.80
59.04
60.34
768,500
-0.27(-0.45%)
Nov 15, 2018
57.59
60.75
57.53
60.61
1,041,206
+2.85(+4.93%)
Nov 14, 2018
57.25
58.77
56.07
57.76
998,341
+1.69(+3.01%)
Nov 13, 2018
55.72
56.69
53.23
56.07
816,816
+0.48(+0.86%)
Nov 12, 2018
56.90
57.00
52.75
55.59
1,167,233
-2.29(-3.96%)
Nov 09, 2018
57.95
59.92
56.50
57.88
936,500
-0.41(-0.70%)
Nov 08, 2018
67.20
67.40
56.85
58.29
2,844,879
-0.35(-0.60%)
Nov 07, 2018
54.50
59.24
54.34
58.64
2,213,171
+5.48(+10.31%)
Nov 06, 2018
53.59
54.39
51.71
53.16
890,439
+0.19(+0.36%)
Nov 05, 2018
52.65
53.19
50.55
52.97
943,126
+0.36(+0.68%)
Nov 02, 2018
54.49
55.74
51.95
52.61
1,053,600
-1.70(-3.13%)
Nov 01, 2018
53.02
54.55
51.25
54.31
1,238,889
+1.32(+2.49%)
Oct 31, 2018
50.07
53.17
49.26
52.99
1,700,141
+4.51(+9.30%)
Oct 30, 2018
44.10
48.57
43.69
48.48
1,427,894
+4.25(+9.61%)
Oct 29, 2018
46.01
46.53
43.25
44.23
836,149
-0.65(-1.45%)
Oct 26, 2018
45.53
46.56
43.07
44.88
1,030,400
-1.63(-3.50%)
Oct 25, 2018
43.54
47.00
43.49
46.51
1,165,150
+3.70(+8.64%)
Oct 24, 2018
44.91
45.67
42.75
42.81
993,850
-1.98(-4.42%)
Oct 23, 2018
42.43
45.05
42.23
44.79
965,196
+0.43(+0.97%)
Oct 22, 2018
43.64
44.85
42.41
44.36
824,183
+1.19(+2.76%)
Oct 19, 2018
47.80
48.15
43.06
43.17
1,347,400
-4.18(-8.83%)
Oct 18, 2018
49.56
50.00
46.51
47.35
597,676
-2.58(-5.17%)
Oct 17, 2018
50.71
51.24
49.27
49.93
695,037
-0.29(-0.58%)
Oct 16, 2018
47.34
50.27
46.75
50.22
944,886
+3.67(+7.88%)
Oct 15, 2018
46.60
47.91
44.84
46.55
694,500
-0.38(-0.81%)
Oct 12, 2018
48.33
48.99
46.01
46.93
1,124,600
+1.59(+3.51%)
Oct 11, 2018
48.24
49.26
45.21
45.34
2,252,760
-3.71(-7.56%)
Oct 10, 2018
52.00
52.00
48.71
49.05
2,959,359
-2.81(-5.42%)
Oct 09, 2018
50.46
52.85
50.31
51.86
816,461
-0.22(-0.42%)
Oct 08, 2018
52.53
53.61
50.73
52.08
1,229,222
-1.32(-2.47%)
Oct 05, 2018
54.51
55.58
52.40
53.40
2,029,600
-1.60(-2.91%)
Oct 04, 2018
55.34
55.58
53.16
55.00
1,205,981
-0.62(-1.11%)
Oct 03, 2018
55.12
55.83
54.51
55.62
551,574
+0.68(+1.24%)
Oct 02, 2018
56.58
56.58
53.62
54.94
991,278
-1.83(-3.22%)
Oct 01, 2018
57.21
57.90
56.23
56.77
668,989
-0.44(-0.77%)
Sep 28, 2018
59.11
59.19
56.30
57.21
1,265,000
-2.10(-3.54%)
Sep 27, 2018
60.74
61.25
58.05
59.31
720,506
-1.34(-2.21%)
Sep 26, 2018
61.83
62.70
60.55
60.65
1,163,131
-1.11(-1.80%)
Sep 25, 2018
60.72
61.80
60.12
61.76
856,453
+1.24(+2.05%)
Sep 24, 2018
58.98
61.53
57.82
60.52
1,008,458
+1.54(+2.61%)
Sep 21, 2018
58.90
59.99
58.52
58.98
1,071,000
+0.77(+1.32%)
Sep 20, 2018
57.74
58.52
55.89
58.21
862,280
+0.78(+1.36%)
Sep 19, 2018
58.75
58.93
56.12
57.43
723,322
-1.32(-2.25%)
Sep 18, 2018
57.59
59.49
57.07
58.75
1,108,184
+1.95(+3.43%)
Sep 17, 2018
60.31
60.35
56.66
56.80
1,310,729
-3.75(-6.19%)
Sep 14, 2018
60.70
61.58
59.74
60.55
768,200
-0.10(-0.16%)
Sep 13, 2018
62.48
63.18
60.13
60.65
477,658
-1.09(-1.77%)
Sep 12, 2018
62.00
62.94
60.41
61.74
933,595
-0.23(-0.37%)
Sep 11, 2018
60.75
62.10
60.29
61.97
1,188,505
+0.64(+1.04%)
Sep 10, 2018
60.74
61.71
59.90
61.33
1,102,628
+1.33(+2.22%)
Sep 07, 2018
57.93
61.20
57.02
60.00
1,053,900
+0.78(+1.32%)
Sep 06, 2018
57.78
59.80
57.05
59.22
673,662
+1.64(+2.85%)
Sep 05, 2018
59.29
59.50
55.74
57.58
1,200,534
-1.99(-3.34%)
Sep 04, 2018
58.00
59.92
58.00
59.57
600,558
+1.52(+2.62%)
Aug 31, 2018
58.05
58.05
58.05
0
+1.40(+2.47%)
Aug 30, 2018
56.10
58.60
55.62
56.65
1,106,460
+0.01(+0.02%)
Aug 29, 2018
56.91
57.33
55.51
56.64
489,611
+0.38(+0.68%)
Aug 28, 2018
56.10
56.68
54.53
56.26
507,328
+0.23(+0.41%)
Aug 27, 2018
56.96
57.40
54.77
56.03
666,904
-0.39(-0.69%)
Aug 24, 2018
55.50
56.91
55.11
56.42
1,265,500
+1.49(+2.71%)
Aug 23, 2018
54.42
55.49
53.88
54.93
721,203
+0.67(+1.23%)
Aug 22, 2018
54.00
54.80
53.24
54.26
393,700
-0.27(-0.50%)
Aug 21, 2018
55.19
55.48
53.75
54.53
703,698
-0.29(-0.53%)
Aug 20, 2018
54.86
55.31
53.80
54.82
657,567
+0.18(+0.33%)
Aug 17, 2018
54.12
54.83
53.34
54.64
278,500
+0.20(+0.37%)
Aug 16, 2018
53.73
55.14
53.23
54.44
721,662
+1.27(+2.39%)
Aug 15, 2018
54.47
55.45
51.95
53.17
932,827
-1.92(-3.49%)
Aug 14, 2018
55.50
56.21
54.40
55.09
1,384,479
+0.23(+0.42%)
Aug 13, 2018
54.51
56.38
53.87
54.86
1,816,359
-0.17(-0.31%)
Aug 10, 2018
55.24
56.20
52.64
55.03
1,599,800
-0.30(-0.54%)
Aug 09, 2018
52.88
57.43
51.30
55.33
4,249,054
+7.53(+15.75%)
Aug 08, 2018
46.36
47.82
45.63
47.80
2,534,916
+1.75(+3.80%)
Aug 07, 2018
44.72
46.14
43.88
46.05
1,512,330
+1.33(+2.97%)
Aug 06, 2018
43.40
44.89
43.10
44.72
1,288,960
+1.85(+4.32%)
Aug 03, 2018
43.28
43.28
41.66
42.87
659,100
-0.36(-0.83%)
Aug 02, 2018
40.82
43.49
40.64
43.23
943,333
+2.00(+4.85%)
Aug 01, 2018
39.74
41.56
39.53
41.23
687,555
+2.24(+5.75%)
Jul 31, 2018
39.20
40.35
38.64
38.99
627,662
-0.32(-0.81%)
Jul 30, 2018
41.82
41.95
38.58
39.31
942,902
-2.64(-6.29%)
Jul 27, 2018
44.31
44.39
41.67
41.95
1,847,300
-2.07(-4.70%)
Jul 26, 2018
43.24
44.13
42.85
44.02
651,871
+0.27(+0.62%)
Jul 25, 2018
42.32
44.30
42.32
43.75
614,672
+1.23(+2.89%)
Jul 24, 2018
43.92
44.10
41.37
42.52
1,175,811
-1.40(-3.19%)
Jul 23, 2018
42.99
44.25
42.51
43.92
852,806
+0.77(+1.78%)
Jul 20, 2018
43.09
44.00
42.48
43.15
860,365
+1.27(+3.03%)
Jul 19, 2018
42.77
43.19
41.26
41.88
554,279
-0.97(-2.26%)
Jul 18, 2018
42.50
43.48
42.12
42.85
531,259
+0.28(+0.66%)
Jul 17, 2018
41.98
43.18
41.93
42.57
375,818
+0.24(+0.57%)
Jul 16, 2018
42.01
42.38
41.89
42.33
505,767
+0.22(+0.52%)
Jul 13, 2018
41.12
42.22
40.73
42.11
813,995
+1.18(+2.88%)
Jul 12, 2018
40.28
41.21
39.46
40.93
366,885
+1.13(+2.84%)
Jul 11, 2018
38.44
40.28
38.44
39.80
455,640
-0.03(-0.08%)
Jul 10, 2018
40.72
41.13
39.51
39.83
397,577
-0.84(-2.07%)
Jul 09, 2018
40.42
40.56
39.63
40.67
486,488
+0.85(+2.13%)
Jul 06, 2018
39.36
39.85
38.67
39.82
383,331
-0.03(-0.08%)
Jul 05, 2018
39.69
40.40
38.95
39.85
377,095
+0.55(+1.40%)
Jul 03, 2018
39.30
39.30
39.30
0
-0.06(-0.15%)
Jul 02, 2018
37.70
39.52
37.26
39.36
709,789
+1.20(+3.14%)
Jun 29, 2018
38.59
37.09
38.16
739,694
+1.02(+2.75%)
Jun 28, 2018
35.10
37.67
35.02
37.14
953,217
+2.14(+6.11%)
Jun 27, 2018
36.95
37.70
34.80
35.00
564,144
-1.93(-5.23%)
Jun 26, 2018
36.00
37.49
35.58
36.93
874,396
+1.26(+3.53%)
Jun 25, 2018
36.55
37.15
35.28
35.67
713,654
-1.30(-3.52%)
Jun 22, 2018
39.75
39.75
36.69
36.97
1,745,389
-1.67(-4.32%)
Jun 21, 2018
39.87
40.13
38.08
38.64
1,108,584
-1.20(-3.01%)
Jun 20, 2018
40.00
41.43
39.49
39.84
891,402
+0.29(+0.73%)
Jun 19, 2018
39.66
40.39
38.39
39.55
1,102,554
-1.05(-2.59%)
Jun 18, 2018
39.59
40.78
38.55
40.60
800,517
+0.68(+1.70%)
Jun 15, 2018
40.35
39.84
39.92
713,704
+0.08(+0.20%)
Jun 14, 2018
39.37
40.16
38.87
39.84
668,470
+0.80(+2.05%)
Jun 13, 2018
39.89
39.89
38.33
39.04
896,385
-0.60(-1.51%)
Jun 12, 2018
39.79
41.47
39.32
39.64
1,416,516
+0.21(+0.53%)
Jun 11, 2018
37.67
40.00
37.67
39.43
1,241,654
+2.02(+5.40%)
Jun 08, 2018
36.48
37.44
36.16
37.41
657,242
+0.56(+1.52%)
Jun 07, 2018
38.75
38.75
36.39
36.85
1,057,505
-1.92(-4.95%)
Jun 06, 2018
39.06
38.77
2,096,480
+2.52(+6.95%)
Jun 05, 2018
35.35
36.35
35.22
36.25
779,484
+1.01(+2.87%)
Jun 04, 2018
35.22
35.47
34.40
35.24
537,197
+0.11(+0.31%)
Jun 01, 2018
34.52
35.30
34.05
35.13
882,219
+1.11(+3.26%)
May 31, 2018
33.54
34.20
33.17
34.02
793,429
+0.47(+1.40%)
May 30, 2018
32.90
33.63
32.58
33.55
610,308
+0.86(+2.63%)
May 29, 2018
32.31
32.95
32.07
32.69
411,210
+0.20(+0.62%)
May 25, 2018
32.49
32.49
32.49
0
+0.02(+0.06%)
May 24, 2018
31.91
32.70
31.79
32.47
670,823
+0.61(+1.91%)
May 23, 2018
31.03
32.15
30.92
31.86
893,704
+0.34(+1.08%)
May 22, 2018
32.82
33.17
31.43
31.52
966,482
-1.14(-3.49%)
May 21, 2018
32.49
33.74
32.09
32.66
1,153,775
+1.81(+5.87%)
May 18, 2018
32.47
32.47
30.71
30.85
1,808,447
-1.57(-4.84%)
May 17, 2018
32.42
32.81
31.93
32.42
954,143
+0.49(+1.53%)
May 16, 2018
31.71
32.59
31.65
31.93
2,893,932
+0.82(+2.64%)
May 15, 2018
33.50
33.65
30.78
31.11
2,627,951
-3.09(-9.04%)
May 14, 2018
33.29
34.57
33.29
34.20
814,703
+1.20(+3.64%)
May 11, 2018
32.85
34.25
32.80
33.00
889,656
+0.29(+0.89%)
May 10, 2018
35.07
36.61
32.52
32.71
2,272,788
-2.27(-6.49%)
May 09, 2018
34.45
35.79
34.11
34.98
1,224,125
+0.70(+2.04%)
May 08, 2018
33.90
34.43
33.31
34.28
415,134
+0.40(+1.18%)
May 07, 2018
32.99
34.18
32.63
33.88
959,230
+1.19(+3.64%)
May 04, 2018
33.74
34.11
32.39
32.69
1,162,809
-1.09(-3.23%)
May 03, 2018
33.50
34.12
32.52
33.78
503,968
+0.78(+2.36%)
May 02, 2018
33.09
34.20
32.55
33.00
502,131
+0.01(+0.03%)
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
.