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
Proofpoint Inc
(NQ:
PFPT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
123.37
124.35
121.27
121.73
300,893
-1.18(-0.96%)
Apr 29, 2020
121.19
124.36
120.28
122.91
504,372
+3.35(+2.80%)
Apr 28, 2020
124.47
125.97
119.23
119.56
311,136
-3.23(-2.63%)
Apr 27, 2020
122.79
124.54
121.76
122.79
246,438
+1.59(+1.31%)
Apr 24, 2020
119.80
121.52
118.16
121.20
192,600
+2.44(+2.05%)
Apr 23, 2020
120.18
120.95
117.13
118.76
523,014
-1.13(-0.94%)
Apr 22, 2020
119.23
120.66
116.53
119.89
249,609
+3.35(+2.87%)
Apr 21, 2020
117.51
118.80
113.12
116.54
657,365
-2.33(-1.96%)
Apr 20, 2020
118.62
123.00
117.38
118.87
541,540
-0.17(-0.14%)
Apr 17, 2020
119.56
121.64
116.46
119.04
751,700
+0.56(+0.47%)
Apr 16, 2020
116.93
120.53
115.55
118.48
414,172
+4.12(+3.60%)
Apr 15, 2020
114.15
115.48
111.54
114.36
509,158
-1.18(-1.02%)
Apr 14, 2020
116.83
119.71
114.80
115.54
591,005
+0.68(+0.59%)
Apr 13, 2020
116.30
116.69
111.18
114.86
413,729
-1.83(-1.57%)
Apr 09, 2020
114.73
118.60
113.78
116.69
630,600
+2.35(+2.06%)
Apr 08, 2020
109.96
115.62
109.23
114.34
435,915
+6.29(+5.82%)
Apr 07, 2020
112.24
112.26
106.16
108.05
622,808
-2.07(-1.88%)
Apr 06, 2020
101.38
111.79
100.00
110.12
1,007,244
+12.23(+12.49%)
Apr 03, 2020
100.62
102.37
97.47
97.89
656,400
-3.66(-3.60%)
Apr 02, 2020
99.73
104.58
99.01
101.55
573,836
+0.71(+0.70%)
Apr 01, 2020
100.00
104.91
96.86
100.84
422,862
-1.75(-1.71%)
Mar 31, 2020
107.53
109.98
101.17
102.59
865,222
-5.06(-4.70%)
Mar 30, 2020
107.94
109.92
104.32
107.65
497,895
+2.68(+2.55%)
Mar 27, 2020
101.47
106.59
97.11
104.97
513,300
+2.70(+2.64%)
Mar 26, 2020
100.48
104.43
99.65
102.27
613,777
+2.46(+2.46%)
Mar 25, 2020
105.30
107.97
98.25
99.81
967,250
-5.44(-5.17%)
Mar 24, 2020
104.73
107.99
101.04
105.25
538,042
+5.02(+5.01%)
Mar 23, 2020
97.06
101.86
91.77
100.23
774,587
+4.59(+4.80%)
Mar 20, 2020
101.61
106.89
95.35
95.64
1,129,700
-3.23(-3.27%)
Mar 19, 2020
99.91
104.96
95.40
98.87
702,585
-1.05(-1.05%)
Mar 18, 2020
105.08
113.00
96.69
99.92
1,121,281
-11.59(-10.39%)
Mar 17, 2020
102.72
112.90
96.68
111.51
1,460,566
+10.47(+10.36%)
Mar 16, 2020
85.25
103.00
83.81
101.04
1,429,299
+3.55(+3.64%)
Mar 13, 2020
95.40
97.49
88.81
97.49
540,200
+6.37(+6.99%)
Mar 12, 2020
95.85
96.85
90.53
91.12
681,857
-12.17(-11.78%)
Mar 11, 2020
105.69
108.93
102.11
103.29
607,312
-5.67(-5.20%)
Mar 10, 2020
106.99
109.30
103.68
108.96
817,040
+5.71(+5.53%)
Mar 09, 2020
104.26
107.38
102.21
103.25
551,768
-8.50(-7.61%)
Mar 06, 2020
109.32
112.97
107.72
111.75
622,500
-1.65(-1.46%)
Mar 05, 2020
110.42
114.17
110.42
113.40
555,030
-0.11(-0.10%)
Mar 04, 2020
110.34
113.84
109.27
113.51
627,647
+6.11(+5.69%)
Mar 03, 2020
113.54
115.51
105.41
107.40
680,802
-5.89(-5.20%)
Mar 02, 2020
109.17
113.29
107.45
113.29
1,148,119
+6.64(+6.23%)
Feb 28, 2020
107.94
109.64
104.01
106.65
1,511,400
-4.44(-4.00%)
Feb 27, 2020
113.88
115.09
110.69
111.09
734,752
-5.05(-4.35%)
Feb 26, 2020
117.00
119.52
115.05
116.14
574,898
-0.34(-0.29%)
Feb 25, 2020
122.15
124.24
115.98
116.48
646,290
-4.74(-3.91%)
Feb 24, 2020
120.00
121.98
118.95
121.22
562,037
-2.68(-2.16%)
Feb 21, 2020
125.37
125.37
122.53
123.90
408,000
-1.81(-1.44%)
Feb 20, 2020
124.01
126.49
123.87
125.71
362,475
+1.23(+0.99%)
Feb 19, 2020
127.00
128.61
124.45
124.48
633,314
-2.00(-1.58%)
Feb 18, 2020
126.36
127.41
125.10
126.48
478,498
-0.67(-0.53%)
Feb 14, 2020
125.94
127.50
125.11
127.15
380,200
+1.08(+0.86%)
Feb 13, 2020
125.96
127.21
125.49
126.07
330,006
-0.03(-0.02%)
Feb 12, 2020
128.23
128.23
125.17
126.10
373,200
-1.58(-1.24%)
Feb 11, 2020
128.25
129.45
127.34
127.68
453,455
-0.57(-0.44%)
Feb 10, 2020
126.51
128.50
125.24
128.25
512,684
+1.57(+1.24%)
Feb 07, 2020
125.96
126.78
124.71
126.68
534,200
+0.61(+0.48%)
Feb 06, 2020
127.60
128.50
125.17
126.07
465,083
-1.46(-1.14%)
Feb 05, 2020
127.15
128.22
125.12
127.53
609,256
+1.43(+1.13%)
Feb 04, 2020
122.67
126.41
122.20
126.10
965,130
+4.62(+3.80%)
Feb 03, 2020
122.43
124.00
119.95
121.48
720,753
-1.33(-1.08%)
Jan 31, 2020
123.00
126.92
120.05
122.81
2,565,300
-3.08(-2.45%)
Jan 30, 2020
128.40
128.40
124.41
125.89
1,583,330
-2.10(-1.64%)
Jan 29, 2020
128.18
129.52
127.89
127.99
614,493
-0.14(-0.11%)
Jan 28, 2020
128.81
129.98
127.32
128.13
531,418
-0.10(-0.08%)
Jan 27, 2020
125.68
128.67
125.00
128.23
683,781
-0.35(-0.27%)
Jan 24, 2020
127.70
129.69
127.17
128.58
769,500
+1.42(+1.12%)
Jan 23, 2020
126.15
127.66
124.63
127.16
922,539
+0.45(+0.36%)
Jan 22, 2020
126.00
128.28
125.48
126.71
1,152,135
+1.99(+1.60%)
Jan 21, 2020
123.55
125.60
122.42
124.72
464,063
+1.46(+1.18%)
Jan 17, 2020
125.69
126.39
121.88
123.26
722,500
-2.10(-1.68%)
Jan 16, 2020
123.87
126.57
123.50
125.36
481,058
+1.92(+1.56%)
Jan 15, 2020
123.16
125.86
123.16
123.44
470,948
+1.00(+0.82%)
Jan 14, 2020
121.62
123.43
121.49
122.44
821,338
+1.09(+0.90%)
Jan 13, 2020
120.01
122.18
118.61
121.35
955,718
-0.49(-0.40%)
Jan 10, 2020
122.02
123.81
120.98
121.84
650,400
-0.03(-0.02%)
Jan 09, 2020
125.19
125.50
120.35
121.87
1,352,758
-1.98(-1.60%)
Jan 08, 2020
122.06
125.06
122.06
123.85
742,960
+1.62(+1.33%)
Jan 07, 2020
120.90
122.49
119.91
122.23
543,594
+1.82(+1.51%)
Jan 06, 2020
117.69
120.64
116.78
120.41
803,682
+2.26(+1.91%)
Jan 03, 2020
115.76
118.47
115.21
118.15
511,800
+0.92(+0.78%)
Jan 02, 2020
115.75
117.29
114.49
117.23
416,940
+2.45(+2.13%)
Dec 31, 2019
114.86
115.89
114.00
114.78
246,200
-0.74(-0.64%)
Dec 30, 2019
114.55
116.00
113.24
115.52
366,619
+1.19(+1.04%)
Dec 27, 2019
114.89
114.89
112.80
114.33
751,900
-0.41(-0.36%)
Dec 26, 2019
115.89
116.64
114.56
114.74
250,063
-0.69(-0.60%)
Dec 24, 2019
115.99
116.58
115.05
115.43
154,700
-0.85(-0.73%)
Dec 23, 2019
116.69
117.84
115.29
116.28
388,880
+0.49(+0.42%)
Dec 20, 2019
119.04
119.04
115.46
115.79
630,300
-2.45(-2.07%)
Dec 19, 2019
115.80
118.49
115.60
118.24
517,791
+2.14(+1.84%)
Dec 18, 2019
116.47
118.19
115.71
116.10
543,877
+0.19(+0.16%)
Dec 17, 2019
113.41
116.28
113.41
115.91
957,756
+2.24(+1.97%)
Dec 16, 2019
114.49
114.99
113.59
113.67
534,386
+0.07(+0.06%)
Dec 13, 2019
112.97
113.70
112.20
113.60
586,000
+0.74(+0.66%)
Dec 12, 2019
113.00
114.63
111.99
112.86
388,151
-0.13(-0.12%)
Dec 11, 2019
113.99
113.99
111.50
112.99
402,301
-0.79(-0.69%)
Dec 10, 2019
114.93
116.52
113.58
113.78
574,362
-1.34(-1.16%)
Dec 09, 2019
114.72
115.74
114.00
115.12
575,442
-0.15(-0.13%)
Dec 06, 2019
119.16
119.16
115.26
115.27
507,500
-3.12(-2.64%)
Dec 05, 2019
119.06
119.99
118.12
118.39
367,823
-0.98(-0.82%)
Dec 04, 2019
119.92
121.22
119.00
119.37
395,319
+0.10(+0.08%)
Dec 03, 2019
116.82
119.45
116.25
119.27
604,570
+0.63(+0.53%)
Dec 02, 2019
118.64
119.44
116.88
118.64
608,185
-0.05(-0.04%)
Nov 29, 2019
119.33
120.16
118.38
118.69
310,500
-0.80(-0.67%)
Nov 27, 2019
118.40
120.00
117.55
119.49
619,600
+1.44(+1.22%)
Nov 26, 2019
118.22
119.55
117.61
118.05
429,639
-0.41(-0.35%)
Nov 25, 2019
118.87
120.63
118.32
118.46
535,861
-0.10(-0.08%)
Nov 22, 2019
120.11
122.02
118.35
118.56
565,400
-1.44(-1.20%)
Nov 21, 2019
119.22
120.07
117.41
120.00
559,712
+0.41(+0.34%)
Nov 20, 2019
117.78
120.98
117.78
119.59
468,637
+1.29(+1.09%)
Nov 19, 2019
118.36
119.61
117.80
118.30
351,943
+0.36(+0.31%)
Nov 18, 2019
117.50
118.68
116.68
117.94
301,818
-0.09(-0.08%)
Nov 15, 2019
117.85
118.19
116.57
118.03
290,100
+0.91(+0.78%)
Nov 14, 2019
118.11
118.74
116.92
117.12
596,652
-0.97(-0.82%)
Nov 13, 2019
117.39
118.72
116.95
118.09
373,688
+0.69(+0.59%)
Nov 12, 2019
116.31
117.89
115.79
117.40
537,259
+1.07(+0.92%)
Nov 11, 2019
115.59
116.96
115.00
116.33
227,291
+0.13(+0.11%)
Nov 08, 2019
114.67
116.67
113.63
116.20
371,600
+1.99(+1.74%)
Nov 07, 2019
115.07
116.82
114.08
114.21
397,871
-0.12(-0.10%)
Nov 06, 2019
115.62
116.14
114.22
114.33
604,221
-0.93(-0.81%)
Nov 05, 2019
114.66
115.59
113.90
115.26
844,120
+1.00(+0.88%)
Nov 04, 2019
118.84
119.25
113.89
114.26
915,258
-3.55(-3.01%)
Nov 01, 2019
116.83
118.06
115.51
117.81
422,800
+2.44(+2.11%)
Oct 31, 2019
118.33
118.33
114.98
115.37
465,128
-2.52(-2.14%)
Oct 30, 2019
115.70
118.78
115.17
117.89
450,332
+2.03(+1.75%)
Oct 29, 2019
116.10
117.15
114.55
115.86
710,453
-0.48(-0.41%)
Oct 28, 2019
113.94
117.00
113.13
116.34
1,024,391
+2.54(+2.23%)
Oct 25, 2019
116.00
120.32
113.71
113.80
2,353,800
-10.65(-8.56%)
Oct 24, 2019
121.85
125.28
121.65
124.45
1,017,624
+3.05(+2.51%)
Oct 23, 2019
118.88
121.73
118.67
121.40
796,031
+1.59(+1.33%)
Oct 22, 2019
120.20
121.63
119.24
119.81
743,175
-0.18(-0.15%)
Oct 21, 2019
119.89
120.89
118.60
119.99
711,363
+0.55(+0.46%)
Oct 18, 2019
124.19
125.66
118.44
119.44
959,900
-4.76(-3.83%)
Oct 17, 2019
129.52
131.37
123.70
124.20
981,518
-4.87(-3.77%)
Oct 16, 2019
131.29
131.29
127.04
129.07
581,074
-2.69(-2.04%)
Oct 15, 2019
130.26
131.87
129.27
131.76
490,227
+2.12(+1.64%)
Oct 14, 2019
129.92
133.58
128.76
129.64
614,444
-0.50(-0.38%)
Oct 11, 2019
128.29
131.17
127.35
130.14
939,000
+3.40(+2.68%)
Oct 10, 2019
127.14
128.00
125.69
126.74
528,943
-0.54(-0.42%)
Oct 09, 2019
126.40
127.78
125.31
127.28
496,568
+2.23(+1.78%)
Oct 08, 2019
129.40
130.54
124.88
125.05
1,040,487
-5.19(-3.98%)
Oct 07, 2019
129.61
131.74
128.32
130.24
1,336,351
+1.45(+1.13%)
Oct 04, 2019
129.12
130.30
125.86
128.79
786,600
-0.04(-0.03%)
Oct 03, 2019
125.25
130.68
123.00
128.83
1,040,312
+2.23(+1.76%)
Oct 02, 2019
127.32
127.54
125.05
126.60
803,879
-1.99(-1.55%)
Oct 01, 2019
130.00
133.00
127.91
128.59
1,023,147
-0.46(-0.36%)
Sep 30, 2019
123.94
129.22
122.25
129.05
942,321
+5.09(+4.11%)
Sep 27, 2019
126.06
126.64
122.29
123.96
594,300
-1.13(-0.90%)
Sep 26, 2019
126.50
128.59
124.97
125.09
748,541
-1.82(-1.43%)
Sep 25, 2019
125.13
127.44
123.81
126.91
457,489
+1.74(+1.39%)
Sep 24, 2019
128.70
128.70
124.53
125.17
523,313
-2.43(-1.90%)
Sep 23, 2019
126.62
128.74
124.52
127.60
474,188
+0.10(+0.08%)
Sep 20, 2019
126.47
128.69
125.56
127.50
780,900
+0.99(+0.78%)
Sep 19, 2019
126.86
127.73
125.51
126.51
400,720
+0.27(+0.21%)
Sep 18, 2019
126.25
127.00
124.61
126.24
518,007
-0.98(-0.77%)
Sep 17, 2019
129.00
129.20
125.42
127.22
488,436
-0.76(-0.59%)
Sep 16, 2019
123.72
128.00
121.50
127.98
1,766,066
+2.23(+1.77%)
Sep 13, 2019
124.30
126.29
123.06
125.75
418,600
+1.45(+1.17%)
Sep 12, 2019
127.39
127.40
123.29
124.30
377,029
-1.41(-1.12%)
Sep 11, 2019
126.00
127.53
124.02
125.71
529,311
+0.09(+0.07%)
Sep 10, 2019
124.00
125.78
121.66
125.62
584,105
+1.04(+0.83%)
Sep 09, 2019
125.06
125.75
122.58
124.58
576,072
-0.52(-0.42%)
Sep 06, 2019
127.48
128.76
124.94
125.10
590,400
-2.71(-2.12%)
Sep 05, 2019
127.16
128.88
125.67
127.81
1,053,067
+4.64(+3.77%)
Sep 04, 2019
118.23
123.52
118.23
123.17
1,266,723
+6.15(+5.26%)
Sep 03, 2019
112.55
117.64
112.42
117.02
898,021
+3.41(+3.00%)
Aug 30, 2019
114.16
114.98
112.34
113.61
652,000
+0.82(+0.73%)
Aug 29, 2019
111.99
113.59
110.66
112.79
885,240
+2.17(+1.96%)
Aug 28, 2019
111.96
112.66
110.50
110.62
566,776
-1.78(-1.58%)
Aug 27, 2019
115.68
116.23
112.13
112.40
557,487
-2.43(-2.12%)
Aug 26, 2019
115.57
116.01
113.20
114.83
416,017
-0.08(-0.07%)
Aug 23, 2019
115.14
116.84
114.14
114.91
593,500
-1.13(-0.97%)
Aug 22, 2019
117.28
117.59
115.17
116.04
508,114
-1.56(-1.33%)
Aug 21, 2019
114.07
118.10
114.00
117.60
2,556,986
+5.61(+5.01%)
Aug 20, 2019
117.00
117.00
111.91
111.99
1,309,299
-6.24(-5.28%)
Aug 19, 2019
119.08
119.33
117.88
118.23
477,730
+1.08(+0.92%)
Aug 16, 2019
115.99
117.84
115.13
117.15
590,400
+2.37(+2.06%)
Aug 15, 2019
115.01
116.23
113.82
114.78
356,299
-0.24(-0.21%)
Aug 14, 2019
116.00
116.42
113.01
115.02
608,475
-2.69(-2.29%)
Aug 13, 2019
113.85
118.74
113.35
117.71
632,874
+4.05(+3.56%)
Aug 12, 2019
116.70
116.81
113.29
113.66
403,041
-3.89(-3.31%)
Aug 09, 2019
118.65
119.17
116.53
117.55
386,500
-1.69(-1.42%)
Aug 08, 2019
117.03
119.65
116.72
119.24
494,496
+3.18(+2.74%)
Aug 07, 2019
117.08
119.32
115.90
116.06
375,661
-3.05(-2.56%)
Aug 06, 2019
119.56
121.14
117.01
119.11
648,000
+1.53(+1.30%)
Aug 05, 2019
119.90
120.42
115.48
117.58
651,354
-6.34(-5.12%)
Aug 02, 2019
126.25
126.38
123.11
123.92
288,600
-3.05(-2.40%)
Aug 01, 2019
126.51
128.91
125.92
126.97
351,045
+0.77(+0.61%)
Jul 31, 2019
127.28
127.85
124.69
126.20
452,116
-1.00(-0.79%)
Jul 30, 2019
125.92
127.48
125.09
127.20
316,459
-0.32(-0.25%)
Jul 29, 2019
130.03
130.50
124.32
127.52
467,303
-3.03(-2.32%)
Jul 26, 2019
130.00
132.85
126.11
130.55
1,311,900
+3.55(+2.80%)
Jul 25, 2019
128.44
128.51
126.02
127.00
731,421
-0.19(-0.15%)
Jul 24, 2019
125.36
127.93
125.36
127.19
591,181
+2.09(+1.67%)
Jul 23, 2019
126.80
127.07
124.63
125.10
391,540
-0.66(-0.52%)
Jul 22, 2019
124.75
126.70
124.42
125.76
351,605
+2.14(+1.73%)
Jul 19, 2019
126.02
126.05
123.26
123.62
512,300
-1.49(-1.19%)
Jul 18, 2019
125.04
125.31
123.34
125.11
470,728
-0.03(-0.02%)
Jul 17, 2019
126.75
127.03
124.86
125.14
478,797
-1.06(-0.84%)
Jul 16, 2019
126.00
127.78
124.78
126.20
439,470
+0.50(+0.40%)
Jul 15, 2019
125.50
126.39
124.19
125.70
239,622
+0.48(+0.38%)
Jul 12, 2019
123.99
125.42
122.42
125.22
332,600
+1.33(+1.07%)
Jul 11, 2019
125.16
125.28
122.47
123.89
633,406
-0.50(-0.40%)
Jul 10, 2019
125.50
127.40
124.14
124.39
418,886
-0.56(-0.45%)
Jul 09, 2019
122.47
125.45
122.43
124.95
1,076,281
+2.47(+2.02%)
Jul 08, 2019
123.18
124.52
122.16
122.48
495,428
-2.08(-1.67%)
Jul 05, 2019
124.35
125.51
122.57
124.56
310,800
-0.73(-0.58%)
Jul 03, 2019
123.05
126.76
122.92
125.29
1,090,600
+2.57(+2.09%)
Jul 02, 2019
121.13
123.17
121.11
122.72
444,702
+1.80(+1.49%)
Jul 01, 2019
122.52
124.12
120.31
120.92
672,930
+0.67(+0.56%)
Jun 28, 2019
117.22
120.29
116.58
120.25
1,316,800
+3.44(+2.94%)
Jun 27, 2019
115.25
117.58
114.60
116.81
462,078
+1.85(+1.61%)
Jun 26, 2019
111.99
116.53
111.53
114.96
692,469
+3.74(+3.36%)
Jun 25, 2019
111.92
112.69
110.08
111.22
362,211
-0.35(-0.31%)
Jun 24, 2019
113.59
114.74
111.15
111.57
276,170
-1.47(-1.30%)
Jun 21, 2019
115.24
116.55
112.51
113.04
749,000
-2.29(-1.99%)
Jun 20, 2019
115.59
116.24
114.13
115.33
422,103
+1.26(+1.10%)
Jun 19, 2019
111.70
114.20
111.70
114.07
370,928
+2.44(+2.19%)
Jun 18, 2019
109.82
111.69
109.82
111.63
486,680
+3.39(+3.13%)
Jun 17, 2019
107.05
109.12
106.51
108.24
194,062
+1.06(+0.99%)
Jun 14, 2019
109.19
110.00
107.08
107.18
233,900
-2.17(-1.98%)
Jun 13, 2019
110.18
110.39
108.60
109.35
250,505
-0.50(-0.46%)
Jun 12, 2019
110.18
110.49
108.68
109.85
470,447
+0.62(+0.57%)
Jun 11, 2019
112.02
113.12
107.62
109.23
629,103
-1.83(-1.65%)
Jun 10, 2019
109.16
111.77
109.16
111.06
416,477
+2.77(+2.56%)
Jun 07, 2019
108.68
109.22
107.03
108.29
472,400
-0.13(-0.12%)
Jun 06, 2019
109.02
109.21
106.35
108.42
467,965
-0.37(-0.34%)
Jun 05, 2019
110.64
112.31
106.88
108.79
429,033
-1.20(-1.09%)
Jun 04, 2019
104.12
110.24
102.52
109.99
1,151,854
+7.09(+6.89%)
Jun 03, 2019
112.20
112.89
102.25
102.90
1,236,265
-9.46(-8.42%)
May 31, 2019
112.77
113.98
111.94
112.36
416,300
-2.37(-2.07%)
May 30, 2019
113.94
115.03
113.94
114.73
210,462
+0.83(+0.73%)
May 29, 2019
114.89
115.92
113.18
113.90
314,943
-1.93(-1.67%)
May 28, 2019
116.14
117.90
115.76
115.83
303,455
-0.04(-0.03%)
May 24, 2019
114.98
116.49
113.74
115.87
555,000
+1.75(+1.53%)
May 23, 2019
117.15
117.16
113.77
114.12
338,390
-3.22(-2.74%)
May 22, 2019
117.88
118.90
117.28
117.34
280,617
-0.98(-0.83%)
May 21, 2019
118.55
119.45
117.92
118.32
512,813
+1.32(+1.13%)
May 20, 2019
117.99
118.77
116.49
117.00
440,358
-2.97(-2.48%)
May 17, 2019
120.01
121.68
118.77
119.97
312,800
-1.57(-1.29%)
May 16, 2019
119.46
121.84
119.18
121.54
273,555
+1.93(+1.61%)
May 15, 2019
118.27
119.82
116.98
119.61
254,560
+0.58(+0.49%)
May 14, 2019
117.02
119.59
117.02
119.03
290,812
+2.95(+2.54%)
May 13, 2019
118.43
119.85
115.64
116.08
330,775
-5.42(-4.46%)
May 10, 2019
119.95
122.23
118.65
121.50
517,200
+0.68(+0.56%)
May 09, 2019
118.67
121.52
117.84
120.82
353,551
+0.67(+0.56%)
May 08, 2019
118.78
120.88
117.76
120.15
299,473
+1.30(+1.09%)
May 07, 2019
121.85
123.23
117.40
118.85
543,226
-5.00(-4.04%)
May 06, 2019
122.36
124.20
121.15
123.85
362,377
-0.73(-0.59%)
May 03, 2019
123.19
125.13
122.40
124.58
396,000
+1.89(+1.54%)
May 02, 2019
123.01
124.28
121.67
122.69
348,382
-0.64(-0.52%)
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
.