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
Blackbaud Inc
(NQ:
BLKB
)
78.94
+1.43 (+1.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 29, 2019
83.86
84.34
82.54
82.74
148,143
-0.46(-0.55%)
Nov 27, 2019
82.45
83.99
82.31
83.20
209,645
+1.07(+1.30%)
Nov 26, 2019
84.43
84.58
81.58
82.13
344,473
-2.62(-3.09%)
Nov 25, 2019
84.19
85.28
84.19
84.75
210,775
+1.13(+1.35%)
Nov 22, 2019
84.26
84.64
83.07
83.62
127,690
-0.15(-0.18%)
Nov 21, 2019
84.10
84.39
83.09
83.77
195,190
+0.07(+0.08%)
Nov 20, 2019
83.59
85.03
82.58
83.70
214,168
+0.08(+0.10%)
Nov 19, 2019
83.91
84.24
83.37
83.62
145,975
+0.17(+0.20%)
Nov 18, 2019
83.04
83.75
82.66
83.45
122,791
+0.06(+0.07%)
Nov 15, 2019
81.07
83.59
80.47
83.39
207,734
+2.93(+3.64%)
Nov 14, 2019
80.74
80.90
80.02
80.46
141,560
-0.50(-0.62%)
Nov 13, 2019
80.00
81.53
80.00
80.96
178,754
+0.50(+0.62%)
Nov 12, 2019
80.92
81.70
79.76
80.46
167,946
-0.33(-0.41%)
Nov 11, 2019
80.04
81.05
79.58
80.79
146,973
+0.16(+0.20%)
Nov 08, 2019
81.43
81.91
80.27
80.63
121,571
-0.89(-1.09%)
Nov 07, 2019
82.92
83.49
81.11
81.52
179,757
-0.70(-0.85%)
Nov 06, 2019
82.51
83.63
81.17
82.22
198,089
-0.24(-0.29%)
Nov 05, 2019
83.92
84.61
82.11
82.46
260,425
-1.51(-1.79%)
Nov 04, 2019
86.06
86.24
83.96
83.96
165,757
-1.13(-1.32%)
Nov 01, 2019
84.08
85.45
83.81
85.09
249,662
+1.40(+1.67%)
Oct 31, 2019
86.07
86.45
83.40
83.69
240,978
-3.09(-3.56%)
Oct 30, 2019
86.15
87.10
85.16
86.78
243,709
-0.04(-0.05%)
Oct 29, 2019
88.78
92.22
85.71
86.82
549,355
+0.71(+0.82%)
Oct 28, 2019
86.09
86.98
85.25
86.12
318,624
+0.76(+0.89%)
Oct 25, 2019
85.10
85.91
84.78
85.36
272,131
+0.31(+0.36%)
Oct 24, 2019
84.46
85.73
83.71
85.05
252,144
+0.95(+1.13%)
Oct 23, 2019
84.77
86.71
82.31
84.10
321,424
-0.73(-0.86%)
Oct 22, 2019
87.19
87.40
84.65
84.83
250,853
-2.28(-2.62%)
Oct 21, 2019
85.88
87.20
84.64
87.11
238,616
+0.99(+1.15%)
Oct 18, 2019
88.99
89.09
85.07
86.12
275,441
-3.48(-3.89%)
Oct 17, 2019
90.92
91.09
89.11
89.61
216,606
-0.75(-0.83%)
Oct 16, 2019
91.98
91.98
89.75
90.35
228,905
-2.04(-2.21%)
Oct 15, 2019
93.24
94.25
92.29
92.40
125,465
-0.39(-0.42%)
Oct 14, 2019
93.02
93.51
92.51
92.79
69,882
-0.55(-0.59%)
Oct 11, 2019
92.83
94.63
92.72
93.33
132,003
+1.95(+2.14%)
Oct 10, 2019
91.28
91.76
90.62
91.38
109,367
+0.22(+0.24%)
Oct 09, 2019
90.68
91.62
90.19
91.16
115,323
+1.61(+1.79%)
Oct 08, 2019
89.90
91.43
88.87
89.56
109,813
-1.36(-1.49%)
Oct 07, 2019
89.61
91.35
89.49
90.91
197,394
+0.75(+0.83%)
Oct 04, 2019
88.44
90.26
87.85
90.16
171,122
+1.88(+2.13%)
Oct 03, 2019
86.32
88.76
84.99
88.28
185,333
+1.56(+1.79%)
Oct 02, 2019
86.28
87.09
85.10
86.72
212,486
-0.42(-0.48%)
Oct 01, 2019
90.61
90.72
86.87
87.14
171,411
-2.92(-3.24%)
Sep 30, 2019
88.07
90.42
87.35
90.06
229,507
+2.07(+2.36%)
Sep 27, 2019
91.49
91.49
87.42
87.99
183,560
-3.25(-3.56%)
Sep 26, 2019
90.79
91.95
90.33
91.24
149,530
+0.11(+0.12%)
Sep 25, 2019
88.80
91.62
88.06
91.13
149,571
+2.50(+2.82%)
Sep 24, 2019
91.56
91.96
88.30
88.63
189,111
-2.28(-2.51%)
Sep 23, 2019
90.69
91.71
88.42
90.91
260,639
+0.08(+0.09%)
Sep 20, 2019
92.76
93.48
89.70
90.83
673,257
-1.97(-2.13%)
Sep 19, 2019
93.32
95.30
91.96
92.81
111,368
-0.41(-0.44%)
Sep 18, 2019
94.19
94.25
91.73
93.21
156,713
-0.74(-0.79%)
Sep 17, 2019
92.73
94.13
92.21
93.95
277,279
+0.98(+1.05%)
Sep 16, 2019
91.29
93.61
90.49
92.97
143,812
+0.72(+0.78%)
Sep 13, 2019
92.96
93.46
91.52
92.26
158,484
-0.45(-0.48%)
Sep 12, 2019
92.81
93.87
91.14
92.71
151,073
+0.56(+0.61%)
Sep 11, 2019
88.97
92.37
88.82
92.15
257,445
+3.73(+4.22%)
Sep 10, 2019
89.17
89.65
87.62
88.42
205,543
-1.04(-1.16%)
Sep 09, 2019
91.07
91.07
88.63
89.46
182,855
-1.16(-1.28%)
Sep 06, 2019
91.28
92.36
90.47
90.61
170,320
-0.63(-0.69%)
Sep 05, 2019
90.35
91.62
89.56
91.24
134,849
+1.96(+2.20%)
Sep 04, 2019
89.74
90.26
89.03
89.28
115,863
+0.69(+0.78%)
Sep 03, 2019
89.92
90.79
88.51
88.59
156,179
-2.10(-2.32%)
Aug 30, 2019
90.58
91.02
88.83
90.69
161,292
+0.58(+0.64%)
Aug 29, 2019
88.93
90.81
88.88
90.11
128,566
+2.43(+2.77%)
Aug 28, 2019
86.75
88.38
85.88
87.68
247,433
+0.64(+0.73%)
Aug 27, 2019
91.13
91.50
86.94
87.04
348,490
-3.04(-3.38%)
Aug 26, 2019
91.76
91.86
89.46
90.08
670,475
-0.38(-0.42%)
Aug 23, 2019
94.78
95.97
90.20
90.46
260,339
-4.72(-4.96%)
Aug 22, 2019
96.31
96.92
94.54
95.18
185,159
-0.60(-0.62%)
Aug 21, 2019
95.31
96.05
94.52
95.78
174,400
+1.45(+1.54%)
Aug 20, 2019
94.45
95.14
93.56
94.33
203,999
-0.36(-0.38%)
Aug 19, 2019
94.21
95.01
92.94
94.68
241,688
+1.82(+1.96%)
Aug 16, 2019
91.22
93.23
91.19
92.86
129,265
+2.48(+2.74%)
Aug 15, 2019
90.88
90.88
89.40
90.38
178,899
-0.12(-0.13%)
Aug 14, 2019
91.71
92.24
90.02
90.50
290,994
-3.16(-3.37%)
Aug 13, 2019
90.88
93.77
90.88
93.66
186,293
+2.55(+2.80%)
Aug 12, 2019
92.27
92.27
90.21
91.11
301,569
-1.78(-1.92%)
Aug 09, 2019
92.20
93.55
91.14
92.89
292,279
+0.30(+0.32%)
Aug 08, 2019
90.40
93.42
90.26
92.59
473,649
+3.19(+3.56%)
Aug 07, 2019
85.72
89.89
85.24
89.41
277,934
+2.32(+2.66%)
Aug 06, 2019
86.09
87.62
84.90
87.09
217,596
+1.09(+1.26%)
Aug 05, 2019
85.74
87.03
84.97
86.00
334,552
-2.09(-2.37%)
Aug 02, 2019
88.80
89.73
86.90
88.09
283,842
-1.62(-1.81%)
Aug 01, 2019
91.30
93.12
89.28
89.72
398,160
-0.89(-0.98%)
Jul 31, 2019
89.61
92.58
86.24
90.60
869,109
+2.94(+3.35%)
Jul 30, 2019
85.29
87.80
85.29
87.66
277,211
+1.29(+1.50%)
Jul 29, 2019
86.82
86.82
83.81
86.37
253,001
-0.23(-0.26%)
Jul 26, 2019
84.15
86.82
84.15
86.60
196,359
+2.64(+3.14%)
Jul 25, 2019
85.71
86.02
83.41
83.96
230,389
-1.87(-2.18%)
Jul 24, 2019
82.94
85.94
82.94
85.83
200,155
+2.58(+3.10%)
Jul 23, 2019
83.41
83.41
82.23
83.25
180,888
+0.49(+0.59%)
Jul 22, 2019
82.63
83.43
82.34
82.77
147,530
+0.59(+0.71%)
Jul 19, 2019
83.04
83.61
82.12
82.18
140,916
-0.78(-0.94%)
Jul 18, 2019
82.07
83.54
81.84
82.96
177,039
+0.96(+1.17%)
Jul 17, 2019
82.31
83.18
81.94
82.00
271,084
-0.29(-0.35%)
Jul 16, 2019
83.99
84.20
82.27
82.29
182,896
-1.68(-2.00%)
Jul 15, 2019
85.43
85.80
83.22
83.97
197,447
-1.14(-1.35%)
Jul 12, 2019
84.42
85.48
84.05
85.12
197,765
+1.11(+1.32%)
Jul 11, 2019
83.92
84.54
83.11
84.01
213,731
+0.34(+0.40%)
Jul 10, 2019
83.77
84.88
83.25
83.67
134,960
+0.31(+0.37%)
Jul 09, 2019
82.32
83.79
82.32
83.36
155,578
+0.46(+0.55%)
Jul 08, 2019
83.29
83.75
82.32
82.91
154,102
-0.89(-1.06%)
Jul 05, 2019
82.73
83.79
82.21
83.79
99,334
+0.49(+0.59%)
Jul 03, 2019
82.80
84.23
82.80
83.30
85,775
+0.84(+1.01%)
Jul 02, 2019
82.35
83.03
81.37
82.47
136,201
+0.48(+0.58%)
Jul 01, 2019
84.23
84.47
81.48
81.99
309,134
-1.14(-1.38%)
Jun 28, 2019
81.85
83.61
81.00
83.13
703,580
+1.64(+2.02%)
Jun 27, 2019
79.39
81.62
79.35
81.49
267,900
+2.57(+3.25%)
Jun 26, 2019
78.49
79.67
77.83
78.92
191,587
+1.01(+1.29%)
Jun 25, 2019
78.10
78.81
77.78
77.92
230,013
-0.27(-0.34%)
Jun 24, 2019
80.47
80.87
78.13
78.19
160,428
-2.20(-2.74%)
Jun 21, 2019
81.26
83.11
80.11
80.39
653,360
-1.07(-1.31%)
Jun 20, 2019
83.49
84.25
80.81
81.45
225,004
-0.87(-1.05%)
Jun 19, 2019
80.67
82.51
80.40
82.32
203,298
+1.74(+2.16%)
Jun 18, 2019
80.84
82.17
80.53
80.58
209,904
+0.19(+0.24%)
Jun 17, 2019
79.58
82.08
79.58
80.39
310,808
+1.17(+1.48%)
Jun 14, 2019
79.73
80.26
78.84
79.21
104,557
-0.64(-0.80%)
Jun 13, 2019
79.25
80.19
79.25
79.85
135,292
+1.02(+1.29%)
Jun 12, 2019
77.47
78.95
76.44
78.83
189,133
+1.26(+1.63%)
Jun 11, 2019
80.40
80.44
77.37
77.57
257,162
-1.90(-2.39%)
Jun 10, 2019
77.63
80.54
76.80
79.47
251,296
+2.40(+3.11%)
Jun 07, 2019
76.64
77.94
76.54
77.07
137,803
+0.83(+1.08%)
Jun 06, 2019
75.64
76.30
74.94
76.24
148,887
+0.51(+0.67%)
Jun 05, 2019
74.69
75.82
73.44
75.74
246,487
+1.45(+1.96%)
Jun 04, 2019
73.68
74.28
72.73
74.28
275,687
+1.71(+2.36%)
Jun 03, 2019
76.58
76.81
72.00
72.57
381,925
-4.01(-5.24%)
May 31, 2019
74.89
77.69
74.64
76.58
334,765
+0.46(+0.60%)
May 30, 2019
75.82
76.93
75.00
76.13
172,052
+0.71(+0.94%)
May 29, 2019
75.08
76.15
74.51
75.42
264,280
-0.37(-0.49%)
May 28, 2019
77.44
78.45
75.50
75.79
421,956
-1.41(-1.83%)
May 24, 2019
77.15
78.41
76.31
77.20
141,419
+0.76(+0.99%)
May 23, 2019
79.22
79.22
76.14
76.44
125,308
-3.83(-4.77%)
May 22, 2019
79.39
80.67
79.39
80.27
93,125
+0.52(+0.65%)
May 21, 2019
78.89
79.92
78.68
79.75
102,808
+1.74(+2.23%)
May 20, 2019
79.03
79.72
77.34
78.01
205,717
-1.69(-2.12%)
May 17, 2019
79.84
81.29
79.28
79.70
183,086
-0.76(-0.94%)
May 16, 2019
78.87
81.13
78.59
80.46
187,190
+2.06(+2.62%)
May 15, 2019
77.00
78.66
76.03
78.40
136,686
+0.84(+1.09%)
May 14, 2019
77.03
78.18
76.84
77.56
160,054
+0.86(+1.13%)
May 13, 2019
78.17
79.24
76.47
76.69
199,765
-3.27(-4.09%)
May 10, 2019
78.74
80.13
77.39
79.96
217,791
+1.02(+1.30%)
May 09, 2019
77.15
79.12
76.21
78.94
216,626
+0.99(+1.28%)
May 08, 2019
76.78
78.54
76.58
77.94
180,440
+0.79(+1.02%)
May 07, 2019
77.35
77.94
76.49
77.16
251,961
-1.15(-1.47%)
May 06, 2019
75.90
78.81
75.16
78.31
255,135
+0.57(+0.73%)
May 03, 2019
75.71
77.83
74.81
77.75
281,570
+3.03(+4.06%)
May 02, 2019
72.63
74.83
72.15
74.71
709,104
+1.85(+2.54%)
May 01, 2019
77.55
78.28
72.49
72.87
1,008,539
-5.95(-7.55%)
Apr 30, 2019
79.68
80.69
78.03
78.82
564,594
-0.80(-1.00%)
Apr 29, 2019
78.85
80.39
78.41
79.61
495,260
+1.26(+1.61%)
Apr 26, 2019
78.90
79.06
78.09
78.35
295,854
-0.41(-0.52%)
Apr 25, 2019
79.65
79.91
77.73
78.76
158,108
-0.76(-0.95%)
Apr 24, 2019
80.58
80.92
79.50
79.52
203,304
-0.71(-0.88%)
Apr 23, 2019
78.82
80.91
78.63
80.22
206,640
+1.67(+2.13%)
Apr 22, 2019
77.94
78.59
77.72
78.55
130,019
+0.05(+0.06%)
Apr 18, 2019
77.35
78.58
76.63
78.50
279,960
+0.72(+0.92%)
Apr 17, 2019
79.15
79.78
77.21
77.79
350,029
-0.67(-0.85%)
Apr 16, 2019
79.03
79.99
75.86
78.45
492,505
-3.32(-4.06%)
Apr 15, 2019
82.45
82.70
81.41
81.77
159,205
-0.54(-0.65%)
Apr 12, 2019
82.33
83.21
81.47
82.31
151,800
+0.56(+0.68%)
Apr 11, 2019
81.93
82.05
81.40
81.75
137,760
-0.02(-0.02%)
Apr 10, 2019
80.72
81.97
80.72
81.77
105,945
+1.14(+1.42%)
Apr 09, 2019
79.81
81.12
79.44
80.63
190,227
+0.52(+0.65%)
Apr 08, 2019
81.29
81.29
78.92
80.11
353,291
-1.54(-1.89%)
Apr 05, 2019
82.57
83.14
80.98
81.65
215,276
-0.49(-0.59%)
Apr 04, 2019
82.42
83.78
80.81
82.14
315,850
+0.06(+0.07%)
Apr 03, 2019
80.32
82.56
79.96
82.08
282,760
-0.42(-0.51%)
Apr 02, 2019
81.24
82.57
80.91
82.50
216,974
+1.01(+1.24%)
Apr 01, 2019
79.90
81.64
79.75
81.48
217,310
+2.23(+2.81%)
Mar 29, 2019
79.05
79.53
78.31
79.26
262,959
+0.90(+1.15%)
Mar 28, 2019
77.48
79.27
76.53
78.35
142,744
+1.08(+1.40%)
Mar 27, 2019
77.30
78.13
75.93
77.27
199,959
-0.25(-0.32%)
Mar 26, 2019
76.45
77.79
76.21
77.52
167,935
+1.75(+2.31%)
Mar 25, 2019
75.32
76.30
74.79
75.77
176,575
+0.12(+0.16%)
Mar 22, 2019
79.69
80.32
75.59
75.65
293,541
-4.63(-5.77%)
Mar 21, 2019
77.98
80.30
77.98
80.28
226,321
+2.01(+2.57%)
Mar 20, 2019
78.26
79.39
77.33
78.27
271,751
+0.00(+0.00%)
Mar 19, 2019
77.96
78.42
77.42
78.27
132,743
+0.60(+0.77%)
Mar 18, 2019
77.27
78.18
76.44
77.68
221,333
+0.74(+0.96%)
Mar 15, 2019
76.83
77.59
74.86
76.94
451,176
-0.01(-0.01%)
Mar 14, 2019
76.81
77.69
76.12
76.95
109,045
+0.08(+0.10%)
Mar 13, 2019
78.78
79.46
76.76
76.87
268,459
-1.62(-2.06%)
Mar 12, 2019
78.31
79.09
77.64
78.49
209,006
+0.27(+0.34%)
Mar 11, 2019
75.95
78.44
75.95
78.22
265,350
+2.56(+3.39%)
Mar 08, 2019
73.89
75.85
73.07
75.66
262,155
+0.90(+1.21%)
Mar 07, 2019
74.36
75.65
73.95
74.75
172,435
+0.41(+0.55%)
Mar 06, 2019
76.87
77.27
74.22
74.35
214,140
-2.45(-3.18%)
Mar 05, 2019
77.18
77.21
76.25
76.79
133,283
-0.38(-0.49%)
Mar 04, 2019
78.42
78.42
75.88
77.17
289,285
-1.06(-1.36%)
Mar 01, 2019
77.37
78.48
76.83
78.23
164,676
+1.45(+1.89%)
Feb 28, 2019
77.17
77.38
76.54
76.78
193,107
-0.38(-0.49%)
Feb 27, 2019
76.75
77.23
76.21
77.16
140,848
+0.14(+0.18%)
Feb 26, 2019
77.05
77.65
76.84
77.02
190,779
-0.31(-0.40%)
Feb 25, 2019
76.90
77.93
76.72
77.33
300,336
+0.95(+1.25%)
Feb 22, 2019
75.98
76.80
75.98
76.38
352,329
+0.39(+0.51%)
Feb 21, 2019
75.52
76.24
75.14
75.99
414,116
+0.16(+0.21%)
Feb 20, 2019
75.28
76.38
74.63
75.83
264,386
-0.10(-0.13%)
Feb 19, 2019
76.37
76.70
75.11
75.93
524,461
-1.24(-1.61%)
Feb 15, 2019
77.40
78.45
76.43
77.17
372,882
+0.12(+0.15%)
Feb 14, 2019
76.44
77.64
75.95
77.05
343,717
-0.35(-0.45%)
Feb 13, 2019
76.98
78.15
76.58
77.40
485,587
+0.18(+0.23%)
Feb 12, 2019
75.52
77.26
75.43
77.22
486,775
+2.07(+2.76%)
Feb 11, 2019
72.29
75.45
71.93
75.14
783,399
+3.42(+4.77%)
Feb 08, 2019
69.79
71.75
68.65
71.72
654,887
+0.96(+1.36%)
Feb 07, 2019
64.56
73.90
64.52
70.76
1,643,194
+4.00(+5.99%)
Feb 06, 2019
69.62
71.20
66.64
66.76
548,398
-2.69(-3.87%)
Feb 05, 2019
69.68
70.82
69.35
69.45
364,208
-0.10(-0.14%)
Feb 04, 2019
71.27
72.17
68.97
69.55
521,836
-1.74(-2.44%)
Feb 01, 2019
71.02
71.87
70.16
71.28
384,267
+0.22(+0.31%)
Jan 31, 2019
69.97
71.29
69.97
71.07
208,508
+1.00(+1.43%)
Jan 30, 2019
68.58
70.21
68.14
70.06
424,137
+1.92(+2.81%)
Jan 29, 2019
69.54
69.97
67.78
68.15
344,288
-1.37(-1.97%)
Jan 28, 2019
69.06
70.58
68.40
69.52
310,414
-0.10(-0.14%)
Jan 25, 2019
69.61
70.41
69.32
69.62
252,484
+0.50(+0.72%)
Jan 24, 2019
67.87
69.38
67.80
69.12
334,024
+1.42(+2.10%)
Jan 23, 2019
68.15
69.36
66.76
67.70
299,261
-0.15(-0.22%)
Jan 22, 2019
69.61
70.06
67.36
67.85
324,683
-2.36(-3.36%)
Jan 18, 2019
69.10
71.01
68.88
70.21
304,774
+1.04(+1.51%)
Jan 17, 2019
67.53
69.83
67.53
69.17
279,358
+1.55(+2.29%)
Jan 16, 2019
67.14
68.61
66.96
67.62
290,561
+0.61(+0.90%)
Jan 15, 2019
65.87
67.34
65.44
67.02
290,396
+1.13(+1.72%)
Jan 14, 2019
65.78
66.46
64.60
65.88
275,214
-0.29(-0.44%)
Jan 11, 2019
65.37
66.73
65.07
66.17
223,064
+0.41(+0.62%)
Jan 10, 2019
64.59
65.81
64.22
65.77
211,845
+0.80(+1.24%)
Jan 09, 2019
65.49
66.60
64.49
64.96
308,632
-0.06(-0.09%)
Jan 08, 2019
65.12
65.29
63.68
65.02
227,373
+0.74(+1.16%)
Jan 07, 2019
62.64
64.99
61.73
64.28
299,660
+1.51(+2.40%)
Jan 04, 2019
61.11
63.74
60.64
62.77
311,021
+2.50(+4.15%)
Jan 03, 2019
61.99
62.36
59.55
60.27
296,072
-2.55(-4.06%)
Jan 02, 2019
61.68
63.63
60.22
62.82
247,976
+0.39(+0.62%)
Dec 31, 2018
62.61
63.07
61.27
62.43
236,061
+0.32(+0.51%)
Dec 28, 2018
63.07
63.92
61.93
62.11
262,660
-0.92(-1.46%)
Dec 27, 2018
60.77
63.04
59.60
63.04
325,704
+1.30(+2.11%)
Dec 26, 2018
58.81
61.77
57.83
61.74
382,211
+3.43(+5.89%)
Dec 24, 2018
59.26
59.91
57.80
58.30
139,440
-1.50(-2.51%)
Dec 21, 2018
61.14
63.49
58.56
59.80
1,786,230
-1.43(-2.33%)
Dec 20, 2018
59.75
61.34
59.00
61.23
581,172
+1.47(+2.46%)
Dec 19, 2018
61.18
62.37
59.23
59.76
750,447
-1.22(-2.00%)
Dec 18, 2018
62.02
62.67
60.66
60.98
931,409
-0.10(-0.16%)
Dec 17, 2018
63.39
65.54
60.75
61.08
464,318
-2.31(-3.65%)
Dec 14, 2018
65.00
65.62
63.17
63.39
276,966
-2.21(-3.37%)
Dec 13, 2018
66.83
67.42
65.24
65.61
252,000
-1.16(-1.74%)
Dec 12, 2018
66.44
67.70
65.24
66.77
223,822
+1.33(+2.03%)
Dec 11, 2018
68.51
69.55
64.32
65.44
363,883
-1.90(-2.82%)
Dec 10, 2018
65.58
67.77
65.03
67.33
285,077
+1.76(+2.68%)
Dec 07, 2018
67.42
68.58
64.95
65.58
247,043
-2.47(-3.63%)
Dec 06, 2018
67.81
69.24
66.72
68.05
676,752
-0.92(-1.34%)
Dec 04, 2018
72.67
73.22
68.83
68.97
367,139
-4.40(-5.99%)
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
.