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
)
79.32
+0.11 (+0.14%)
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 (%)
Dec 29, 2017
93.30
93.30
93.30
0
-0.50(-0.54%)
Dec 28, 2017
94.93
94.93
93.42
93.80
108,541
-1.12(-1.18%)
Dec 27, 2017
94.45
95.76
93.80
94.92
109,701
+0.61(+0.65%)
Dec 26, 2017
94.62
94.96
94.06
94.31
162,617
-0.66(-0.70%)
Dec 22, 2017
95.64
95.64
94.49
94.97
206,704
-0.46(-0.49%)
Dec 21, 2017
95.78
96.13
94.95
95.43
287,643
-0.04(-0.04%)
Dec 20, 2017
96.60
96.91
94.84
95.47
204,117
-0.75(-0.78%)
Dec 19, 2017
96.17
96.61
95.49
96.22
194,731
+0.04(+0.04%)
Dec 18, 2017
96.12
97.10
95.34
96.18
172,308
+0.50(+0.53%)
Dec 15, 2017
94.45
96.32
93.48
95.68
502,123
+1.36(+1.44%)
Dec 14, 2017
95.13
95.97
93.98
94.31
180,291
-0.79(-0.83%)
Dec 13, 2017
94.39
95.46
94.39
95.10
160,355
+0.92(+0.97%)
Dec 12, 2017
94.69
95.02
94.08
94.19
133,593
-0.33(-0.34%)
Dec 11, 2017
94.24
95.39
93.72
94.51
180,923
+0.29(+0.30%)
Dec 08, 2017
95.74
96.45
94.14
94.23
167,638
-0.94(-0.99%)
Dec 07, 2017
94.85
95.71
94.45
95.16
192,396
+0.28(+0.29%)
Dec 06, 2017
94.32
95.95
93.18
94.89
121,385
+0.30(+0.31%)
Dec 05, 2017
93.92
95.82
93.56
94.59
222,748
+0.68(+0.73%)
Dec 04, 2017
97.14
97.14
93.45
93.91
235,895
-2.36(-2.45%)
Dec 01, 2017
97.19
97.31
94.80
96.27
227,358
-0.94(-0.96%)
Nov 30, 2017
97.64
97.96
95.91
97.21
428,796
+0.25(+0.25%)
Nov 29, 2017
102.28
102.82
96.79
96.96
398,168
-5.29(-5.18%)
Nov 28, 2017
101.10
102.39
100.45
102.25
219,906
+1.23(+1.21%)
Nov 27, 2017
101.47
101.84
100.69
101.03
135,192
-0.67(-0.66%)
Nov 24, 2017
101.04
101.90
100.34
101.70
49,767
+0.68(+0.67%)
Nov 22, 2017
102.52
103.11
100.82
101.02
127,189
-1.34(-1.31%)
Nov 21, 2017
101.54
103.09
101.54
102.36
152,328
+1.20(+1.19%)
Nov 20, 2017
100.70
102.01
99.89
101.16
174,832
+0.52(+0.52%)
Nov 17, 2017
98.94
100.63
98.71
100.64
199,433
+1.35(+1.36%)
Nov 16, 2017
98.20
100.71
98.20
99.28
263,262
+1.67(+1.71%)
Nov 15, 2017
98.92
99.54
97.41
97.62
335,912
-2.22(-2.22%)
Nov 14, 2017
97.94
99.96
97.69
99.84
217,756
+1.32(+1.34%)
Nov 13, 2017
97.38
98.53
96.79
98.52
160,070
+0.45(+0.46%)
Nov 10, 2017
97.12
98.46
96.92
98.06
162,624
+0.97(+1.00%)
Nov 09, 2017
97.47
97.97
96.20
97.09
187,677
-1.28(-1.30%)
Nov 08, 2017
96.65
98.61
95.96
98.38
253,298
+1.07(+1.09%)
Nov 07, 2017
98.12
98.65
96.13
97.31
285,178
-1.08(-1.10%)
Nov 06, 2017
98.65
99.43
98.28
98.40
254,028
-0.69(-0.70%)
Nov 03, 2017
97.50
99.57
97.09
99.09
398,462
+1.56(+1.60%)
Nov 02, 2017
97.54
98.28
96.66
97.53
228,700
-0.01(-0.01%)
Nov 01, 2017
100.84
100.86
96.52
97.54
385,667
-2.37(-2.37%)
Oct 31, 2017
100.06
100.96
98.95
99.91
324,845
+0.03(+0.03%)
Oct 30, 2017
101.05
101.99
99.74
99.88
588,213
-1.10(-1.09%)
Oct 27, 2017
96.17
101.51
95.65
100.98
943,867
+5.49(+5.75%)
Oct 26, 2017
92.64
95.73
90.11
95.49
701,112
+5.62(+6.26%)
Oct 25, 2017
89.99
91.02
89.50
89.87
260,022
-0.39(-0.44%)
Oct 24, 2017
91.33
91.56
89.42
90.26
385,243
-0.90(-0.98%)
Oct 23, 2017
92.16
92.66
91.07
91.16
251,747
-0.56(-0.61%)
Oct 20, 2017
91.10
91.72
90.43
91.72
291,475
+1.31(+1.45%)
Oct 19, 2017
90.62
91.02
89.50
90.41
296,456
-0.28(-0.30%)
Oct 18, 2017
90.63
91.57
89.78
90.68
278,872
+0.48(+0.54%)
Oct 17, 2017
91.08
91.47
89.96
90.20
157,539
-0.86(-0.94%)
Oct 16, 2017
89.94
91.95
89.40
91.06
307,156
+1.60(+1.79%)
Oct 13, 2017
90.04
90.04
89.14
89.46
239,549
-0.39(-0.44%)
Oct 12, 2017
88.71
90.86
88.58
89.86
287,834
+1.13(+1.28%)
Oct 11, 2017
88.22
88.77
88.15
88.72
180,401
+0.42(+0.48%)
Oct 10, 2017
88.10
88.49
87.68
88.30
123,252
+0.62(+0.71%)
Oct 09, 2017
87.76
88.01
87.34
87.68
113,163
+0.13(+0.15%)
Oct 06, 2017
86.62
87.62
86.17
87.55
215,510
+0.47(+0.54%)
Oct 05, 2017
87.54
87.69
86.05
87.07
199,516
-0.45(-0.52%)
Oct 04, 2017
86.84
87.59
85.73
87.53
180,087
+0.31(+0.35%)
Oct 03, 2017
86.59
87.30
86.50
87.22
169,535
+0.92(+1.06%)
Oct 02, 2017
86.74
87.06
85.61
86.31
256,164
-0.29(-0.33%)
Sep 29, 2017
85.73
87.04
85.41
86.59
305,243
+0.64(+0.75%)
Sep 28, 2017
85.28
86.10
84.31
85.95
182,720
+0.44(+0.52%)
Sep 27, 2017
83.13
85.86
83.13
85.51
290,452
+2.94(+3.56%)
Sep 26, 2017
82.58
83.23
82.16
82.57
130,957
+0.29(+0.35%)
Sep 25, 2017
83.60
83.74
81.93
82.28
240,458
-1.52(-1.81%)
Sep 22, 2017
82.43
84.07
82.43
83.80
226,606
+1.93(+2.36%)
Sep 21, 2017
82.44
82.95
81.76
81.87
238,840
-0.56(-0.68%)
Sep 20, 2017
82.72
83.02
81.98
82.43
368,647
-0.19(-0.23%)
Sep 19, 2017
82.82
83.50
82.21
82.62
253,117
-0.02(-0.02%)
Sep 18, 2017
82.50
83.19
82.30
82.64
153,938
+0.17(+0.20%)
Sep 15, 2017
83.34
83.57
81.82
82.47
515,475
-0.96(-1.15%)
Sep 14, 2017
83.13
83.47
82.45
83.43
160,879
+0.33(+0.39%)
Sep 13, 2017
84.25
84.95
82.95
83.10
232,605
-1.09(-1.30%)
Sep 12, 2017
84.88
83.58
84.19
232,934
-0.44(-0.52%)
Sep 11, 2017
84.42
85.77
84.13
84.64
318,985
+0.87(+1.04%)
Sep 08, 2017
83.22
84.02
82.84
83.77
166,857
+0.53(+0.64%)
Sep 07, 2017
82.36
83.27
82.13
83.24
174,020
+1.05(+1.27%)
Sep 06, 2017
82.84
82.88
81.54
82.19
165,948
-0.63(-0.76%)
Sep 05, 2017
82.75
83.51
81.96
82.82
173,288
-0.01(-0.01%)
Sep 01, 2017
83.69
83.69
82.29
82.83
164,977
-0.41(-0.50%)
Aug 31, 2017
83.19
83.62
82.61
83.25
246,376
+0.27(+0.32%)
Aug 30, 2017
81.75
83.18
81.66
82.98
156,594
+1.27(+1.56%)
Aug 29, 2017
82.53
82.85
80.52
81.71
242,727
-1.25(-1.51%)
Aug 28, 2017
82.84
82.98
82.23
82.96
191,696
+0.17(+0.20%)
Aug 25, 2017
83.09
82.04
82.79
174,464
+0.67(+0.82%)
Aug 24, 2017
82.50
82.57
81.46
82.12
180,785
-0.06(-0.07%)
Aug 23, 2017
82.94
83.57
82.10
82.18
172,750
-1.36(-1.63%)
Aug 22, 2017
83.12
83.89
83.12
83.54
143,175
+0.70(+0.84%)
Aug 21, 2017
81.98
83.09
81.72
82.84
157,004
+0.67(+0.81%)
Aug 18, 2017
82.03
82.94
81.64
82.17
147,132
-0.12(-0.14%)
Aug 17, 2017
83.45
84.80
82.22
82.29
252,736
-1.69(-2.02%)
Aug 16, 2017
83.77
84.43
83.60
83.99
266,967
+0.62(+0.74%)
Aug 15, 2017
84.42
84.42
83.25
83.36
257,172
-0.86(-1.02%)
Aug 14, 2017
83.94
84.99
82.73
84.22
221,192
+0.90(+1.08%)
Aug 11, 2017
83.17
83.88
82.95
83.33
232,756
+0.24(+0.28%)
Aug 10, 2017
85.05
85.53
83.00
83.09
156,982
-2.26(-2.64%)
Aug 09, 2017
85.65
86.33
84.74
85.34
184,493
-0.90(-1.04%)
Aug 08, 2017
86.44
87.20
86.03
86.24
134,574
-0.46(-0.53%)
Aug 07, 2017
86.34
87.76
86.34
86.70
149,397
+0.37(+0.43%)
Aug 04, 2017
87.18
85.92
86.33
125,830
-0.30(-0.34%)
Aug 03, 2017
85.53
86.91
84.63
86.62
215,268
+1.64(+1.94%)
Aug 02, 2017
87.79
89.33
84.67
84.98
373,859
-2.80(-3.19%)
Aug 01, 2017
88.14
91.64
87.20
87.78
537,037
-3.16(-3.48%)
Jul 31, 2017
90.99
92.38
90.51
90.94
439,563
+0.49(+0.54%)
Jul 28, 2017
90.32
91.20
89.68
90.45
228,959
-0.29(-0.31%)
Jul 27, 2017
91.40
91.85
89.56
90.73
212,483
-0.68(-0.74%)
Jul 26, 2017
91.27
91.62
90.66
91.41
122,276
+0.18(+0.19%)
Jul 25, 2017
89.64
91.54
89.41
91.23
283,046
+1.44(+1.60%)
Jul 24, 2017
88.20
90.12
88.14
89.80
121,768
+1.60(+1.81%)
Jul 21, 2017
88.71
88.71
87.86
88.20
162,822
-0.03(-0.03%)
Jul 20, 2017
88.60
86.08
88.23
142,328
-0.11(-0.12%)
Jul 19, 2017
87.15
88.70
85.79
88.34
228,871
+1.37(+1.57%)
Jul 18, 2017
86.76
87.49
86.08
86.97
243,395
-0.17(-0.19%)
Jul 17, 2017
87.45
87.85
86.94
87.14
147,580
-0.29(-0.33%)
Jul 14, 2017
87.30
87.89
87.20
87.42
184,945
+0.11(+0.12%)
Jul 13, 2017
88.59
89.04
87.02
87.31
203,640
-1.41(-1.59%)
Jul 12, 2017
87.89
89.52
87.72
88.72
269,918
+1.44(+1.65%)
Jul 11, 2017
86.63
88.06
86.20
87.28
269,038
+1.00(+1.16%)
Jul 10, 2017
85.84
86.95
85.19
86.28
226,175
+0.47(+0.55%)
Jul 07, 2017
83.91
85.96
83.91
85.81
295,198
+1.89(+2.25%)
Jul 06, 2017
84.71
83.60
83.92
268,400
-0.83(-0.98%)
Jul 05, 2017
84.12
85.12
83.52
84.74
224,210
+0.93(+1.10%)
Jul 03, 2017
84.62
85.18
83.01
83.82
309,797
-0.63(-0.75%)
Jun 30, 2017
84.85
86.41
84.40
84.45
606,596
+0.15(+0.18%)
Jun 29, 2017
86.69
87.30
84.00
84.30
942,978
-3.86(-4.38%)
Jun 28, 2017
89.40
91.29
87.60
88.16
8,208,343
-0.83(-0.93%)
Jun 27, 2017
90.59
91.27
88.68
88.99
581,466
+1.09(+1.24%)
Jun 26, 2017
88.95
89.48
87.24
87.89
150,730
-0.25(-0.28%)
Jun 23, 2017
88.47
88.14
341,213
+1.86(+2.16%)
Jun 22, 2017
85.79
86.61
85.19
86.28
132,673
+0.57(+0.67%)
Jun 21, 2017
85.30
87.15
85.30
85.71
147,478
+0.55(+0.65%)
Jun 20, 2017
86.05
87.27
85.06
85.16
185,313
-0.95(-1.10%)
Jun 19, 2017
86.18
87.07
85.55
86.10
360,525
+0.81(+0.95%)
Jun 16, 2017
83.84
85.31
82.15
85.30
356,036
+0.96(+1.13%)
Jun 15, 2017
83.40
84.43
82.40
84.34
130,888
+0.05(+0.06%)
Jun 14, 2017
85.28
85.69
83.49
84.29
210,698
-0.91(-1.06%)
Jun 13, 2017
84.25
85.48
83.90
85.20
151,879
+1.32(+1.57%)
Jun 12, 2017
83.84
84.07
81.19
83.88
310,979
-0.38(-0.46%)
Jun 09, 2017
86.78
87.25
83.33
84.26
351,568
-2.45(-2.83%)
Jun 08, 2017
86.41
87.30
85.19
86.71
248,221
+0.55(+0.64%)
Jun 07, 2017
86.50
87.04
85.98
86.16
202,588
+0.05(+0.06%)
Jun 06, 2017
85.83
87.78
85.01
86.11
278,491
-0.35(-0.41%)
Jun 05, 2017
85.03
88.30
85.03
86.47
591,821
+1.16(+1.36%)
Jun 02, 2017
83.79
85.64
83.49
85.30
319,681
+1.72(+2.06%)
Jun 01, 2017
81.72
83.60
81.48
83.58
274,963
+2.11(+2.59%)
May 31, 2017
82.31
82.67
80.92
81.47
250,969
-0.48(-0.59%)
May 30, 2017
82.14
83.10
81.73
81.96
227,837
-0.46(-0.56%)
May 26, 2017
81.78
82.80
80.38
82.42
195,000
+0.77(+0.94%)
May 25, 2017
81.37
82.10
81.08
81.65
185,590
+0.51(+0.63%)
May 24, 2017
80.49
81.29
79.88
81.14
210,666
+0.65(+0.81%)
May 23, 2017
80.64
81.31
78.92
80.49
279,423
-0.05(-0.06%)
May 22, 2017
79.19
80.64
78.50
80.54
205,101
+1.53(+1.94%)
May 19, 2017
78.46
79.44
78.32
79.00
321,716
+0.92(+1.18%)
May 18, 2017
77.44
78.47
77.00
78.08
293,308
+0.39(+0.51%)
May 17, 2017
78.27
79.12
77.12
77.69
350,062
-1.54(-1.95%)
May 16, 2017
79.01
79.85
78.84
79.23
176,658
+0.69(+0.88%)
May 15, 2017
78.67
79.30
77.76
78.54
200,633
+0.05(+0.06%)
May 12, 2017
77.05
79.49
77.03
78.49
456,959
+1.10(+1.42%)
May 11, 2017
77.85
78.41
76.77
77.39
181,560
-0.65(-0.83%)
May 10, 2017
77.95
78.31
77.52
78.04
200,487
+0.06(+0.08%)
May 09, 2017
78.18
78.44
77.59
77.98
365,303
-0.06(-0.08%)
May 08, 2017
78.07
78.58
77.55
78.04
171,867
-0.02(-0.03%)
May 05, 2017
77.76
79.62
77.58
78.06
201,144
+0.43(+0.56%)
May 04, 2017
78.75
79.41
77.37
77.63
323,782
-0.79(-1.00%)
May 03, 2017
77.56
78.53
77.24
78.41
475,036
-1.08(-1.36%)
May 02, 2017
76.11
80.32
74.67
79.50
712,883
-0.65(-0.81%)
May 01, 2017
79.23
80.23
78.78
80.14
712,519
+1.07(+1.36%)
Apr 28, 2017
78.21
79.65
76.97
79.07
575,637
+1.13(+1.45%)
Apr 27, 2017
77.93
78.43
77.62
77.94
208,165
+0.21(+0.27%)
Apr 26, 2017
77.71
78.20
76.98
77.74
271,055
+0.22(+0.28%)
Apr 25, 2017
78.13
78.41
77.36
77.52
252,304
-0.14(-0.18%)
Apr 24, 2017
78.64
78.64
77.54
77.66
183,842
+0.06(+0.08%)
Apr 21, 2017
77.47
77.96
77.12
77.60
189,207
+0.09(+0.11%)
Apr 20, 2017
77.49
77.91
76.94
77.51
234,731
+0.45(+0.59%)
Apr 19, 2017
76.63
77.57
76.02
77.06
275,157
+1.19(+1.57%)
Apr 18, 2017
75.36
76.08
75.09
75.87
132,114
+0.29(+0.38%)
Apr 17, 2017
75.98
76.63
74.54
75.58
253,417
-0.14(-0.18%)
Apr 13, 2017
75.60
76.22
75.49
75.72
226,030
-0.03(-0.04%)
Apr 12, 2017
75.90
76.28
75.34
75.75
152,707
-0.36(-0.48%)
Apr 11, 2017
75.62
76.37
75.26
76.11
197,743
+0.30(+0.39%)
Apr 10, 2017
75.41
76.44
75.25
75.82
375,467
+0.29(+0.38%)
Apr 07, 2017
75.96
76.69
75.40
75.53
195,516
-0.69(-0.90%)
Apr 06, 2017
75.85
76.43
74.83
76.22
160,298
+0.65(+0.86%)
Apr 05, 2017
75.92
76.93
75.48
75.57
322,942
+0.02(+0.03%)
Apr 04, 2017
74.38
75.90
74.38
75.55
231,141
+0.89(+1.20%)
Apr 03, 2017
75.44
76.21
74.20
74.66
336,076
-0.74(-0.98%)
Mar 31, 2017
75.24
75.84
75.04
75.40
197,750
+0.03(+0.04%)
Mar 30, 2017
74.80
76.07
74.80
75.37
301,030
+0.54(+0.72%)
Mar 29, 2017
74.74
75.21
74.41
74.82
126,734
+0.05(+0.07%)
Mar 28, 2017
73.90
74.99
73.24
74.78
206,844
+0.64(+0.86%)
Mar 27, 2017
73.81
74.60
73.22
74.14
265,239
-0.74(-0.98%)
Mar 24, 2017
75.18
75.54
74.10
74.87
235,716
+0.15(+0.20%)
Mar 23, 2017
74.69
75.48
73.57
74.73
251,328
-0.04(-0.05%)
Mar 22, 2017
73.64
74.79
73.48
74.77
241,730
+0.90(+1.22%)
Mar 21, 2017
76.43
76.56
73.77
73.86
310,020
-2.01(-2.64%)
Mar 20, 2017
75.33
76.42
74.94
75.87
253,466
+0.53(+0.70%)
Mar 17, 2017
75.13
75.88
74.43
75.34
571,898
+0.02(+0.03%)
Mar 16, 2017
75.38
75.44
74.38
75.32
222,651
+0.43(+0.58%)
Mar 15, 2017
74.44
74.95
74.13
74.88
414,593
+0.90(+1.22%)
Mar 14, 2017
73.57
74.56
73.57
73.98
295,974
+0.00(+0.00%)
Mar 13, 2017
73.24
74.11
73.24
73.98
222,728
+0.73(+0.99%)
Mar 10, 2017
73.09
73.51
72.58
73.25
217,041
+0.72(+0.99%)
Mar 09, 2017
72.31
72.98
72.06
72.53
196,460
+0.08(+0.11%)
Mar 08, 2017
72.82
73.46
72.21
72.45
177,162
-0.11(-0.15%)
Mar 07, 2017
72.27
72.98
71.88
72.56
177,775
+0.19(+0.26%)
Mar 06, 2017
72.08
72.89
71.94
72.38
192,219
-0.27(-0.37%)
Mar 03, 2017
72.45
72.89
71.86
72.64
197,036
+0.17(+0.23%)
Mar 02, 2017
72.43
73.05
71.32
72.47
180,746
+0.00(+0.00%)
Mar 01, 2017
71.30
72.79
70.39
72.47
316,853
+2.14(+3.05%)
Feb 28, 2017
71.26
71.54
70.29
70.33
323,980
-2.07(-2.85%)
Feb 27, 2017
71.89
72.58
71.50
72.40
212,651
+0.64(+0.89%)
Feb 24, 2017
70.62
71.98
70.62
71.76
236,860
+0.07(+0.10%)
Feb 23, 2017
72.06
72.29
71.07
71.69
349,724
+0.14(+0.19%)
Feb 22, 2017
71.62
72.39
70.88
71.55
319,556
-0.39(-0.55%)
Feb 21, 2017
72.14
72.62
71.64
71.94
314,111
-0.15(-0.20%)
Feb 17, 2017
72.09
72.09
72.09
0
+0.16(+0.22%)
Feb 16, 2017
71.53
72.07
71.40
71.93
470,698
-0.15(-0.20%)
Feb 15, 2017
69.77
72.57
68.90
72.08
381,000
+1.24(+1.75%)
Feb 14, 2017
69.64
70.94
68.86
70.84
339,763
+0.49(+0.70%)
Feb 13, 2017
69.35
70.45
69.04
70.35
675,108
+0.90(+1.30%)
Feb 10, 2017
69.39
69.58
65.95
69.45
777,155
+0.33(+0.48%)
Feb 09, 2017
65.80
70.44
63.64
69.12
2,686,259
+8.19(+13.44%)
Feb 08, 2017
62.07
62.10
60.85
60.93
514,434
-1.42(-2.28%)
Feb 07, 2017
63.77
63.81
62.31
62.35
647,595
-1.23(-1.93%)
Feb 06, 2017
64.00
64.48
63.12
63.58
352,269
-0.68(-1.05%)
Feb 03, 2017
64.25
64.80
63.72
64.26
323,684
+0.63(+0.99%)
Feb 02, 2017
62.70
64.03
62.03
63.63
264,739
+0.92(+1.47%)
Feb 01, 2017
64.54
64.79
61.70
62.70
403,482
-1.71(-2.65%)
Jan 31, 2017
64.71
64.97
64.01
64.41
249,298
-0.59(-0.91%)
Jan 30, 2017
65.59
65.59
63.93
65.00
281,356
-0.91(-1.39%)
Jan 27, 2017
66.09
66.50
65.68
65.92
219,331
-0.05(-0.07%)
Jan 26, 2017
65.90
66.34
65.32
65.96
258,334
-0.12(-0.18%)
Jan 25, 2017
67.32
67.50
65.77
66.08
326,683
-0.55(-0.83%)
Jan 24, 2017
65.42
66.83
65.27
66.63
226,711
+1.30(+1.98%)
Jan 23, 2017
65.45
65.96
64.69
65.34
210,091
-0.17(-0.25%)
Jan 20, 2017
65.38
66.51
65.08
65.50
201,900
+0.17(+0.26%)
Jan 19, 2017
66.40
66.76
65.33
65.34
198,890
-1.03(-1.55%)
Jan 18, 2017
66.30
66.65
65.64
66.37
156,933
+0.33(+0.51%)
Jan 17, 2017
67.05
67.05
65.70
66.03
242,926
-1.43(-2.12%)
Jan 13, 2017
67.47
67.47
67.47
0
+0.59(+0.88%)
Jan 12, 2017
66.90
67.71
65.43
66.88
235,743
-0.25(-0.37%)
Jan 11, 2017
65.18
67.27
65.03
67.12
307,473
+1.91(+2.94%)
Jan 10, 2017
65.27
65.91
64.60
65.21
192,985
+0.15(+0.23%)
Jan 09, 2017
65.02
65.74
64.57
65.06
230,507
+0.10(+0.15%)
Jan 06, 2017
65.82
65.82
64.38
64.96
153,091
-0.64(-0.97%)
Jan 05, 2017
65.49
66.16
65.12
65.60
218,053
+0.06(+0.09%)
Jan 04, 2017
64.20
65.78
64.00
65.54
260,632
+1.70(+2.66%)
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
.