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
Aspen Technology
(NQ:
AZPN
)
202.56
-3.93 (-1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2021
131.33
133.34
128.72
130.84
1,162,200
-1.80(-1.36%)
Apr 29, 2021
130.99
137.34
130.99
132.64
2,849,922
-20.25(-13.24%)
Apr 28, 2021
153.33
154.80
152.23
152.89
263,512
+0.35(+0.23%)
Apr 27, 2021
152.99
153.70
150.27
152.54
184,761
-0.83(-0.54%)
Apr 26, 2021
151.13
153.51
150.35
153.37
195,728
+2.50(+1.66%)
Apr 23, 2021
149.00
151.15
149.00
150.87
180,700
+1.65(+1.11%)
Apr 22, 2021
153.18
153.18
148.47
149.22
197,872
-2.79(-1.84%)
Apr 21, 2021
150.08
152.49
149.48
152.01
246,695
+2.63(+1.76%)
Apr 20, 2021
149.03
150.98
148.46
149.38
194,520
-0.29(-0.19%)
Apr 19, 2021
152.50
153.74
149.37
149.67
308,375
-3.01(-1.97%)
Apr 16, 2021
152.40
152.84
147.85
152.68
301,200
+1.18(+0.78%)
Apr 15, 2021
151.36
152.70
150.74
151.50
319,051
+1.02(+0.68%)
Apr 14, 2021
151.70
152.66
150.18
150.48
256,290
-0.73(-0.48%)
Apr 13, 2021
153.15
154.78
149.97
151.21
299,349
-2.20(-1.43%)
Apr 12, 2021
152.51
154.10
152.01
153.41
239,092
+0.34(+0.22%)
Apr 09, 2021
154.65
155.27
151.83
153.07
223,800
-0.99(-0.64%)
Apr 08, 2021
153.05
154.62
152.39
154.06
320,063
+2.02(+1.33%)
Apr 07, 2021
152.71
154.44
149.68
152.04
207,814
-0.96(-0.63%)
Apr 06, 2021
152.31
154.02
150.21
153.00
399,047
+0.37(+0.24%)
Apr 05, 2021
154.12
154.39
151.95
152.63
563,422
-0.37(-0.24%)
Apr 01, 2021
145.30
153.24
145.30
153.00
557,900
+8.67(+6.01%)
Mar 31, 2021
143.69
146.77
142.47
144.33
510,307
+0.78(+0.54%)
Mar 30, 2021
144.24
144.24
143.00
143.55
284,065
-0.68(-0.47%)
Mar 29, 2021
144.90
145.99
142.46
144.23
392,089
-0.67(-0.46%)
Mar 26, 2021
143.24
145.18
142.44
144.90
439,200
+1.90(+1.33%)
Mar 25, 2021
143.07
147.97
141.08
143.00
602,158
-0.06(-0.04%)
Mar 24, 2021
149.27
149.33
143.05
143.06
405,495
-5.40(-3.64%)
Mar 23, 2021
150.00
150.50
147.67
148.46
212,851
-1.54(-1.03%)
Mar 22, 2021
148.91
151.30
148.60
150.00
379,954
+1.18(+0.79%)
Mar 19, 2021
144.91
149.93
144.07
148.82
482,100
+3.69(+2.54%)
Mar 18, 2021
148.88
151.26
144.11
145.13
472,489
-4.40(-2.94%)
Mar 17, 2021
148.73
150.41
147.24
149.53
272,533
-0.47(-0.31%)
Mar 16, 2021
152.14
152.36
148.92
150.00
193,811
-0.80(-0.53%)
Mar 15, 2021
150.17
151.57
149.68
150.80
277,872
+0.26(+0.17%)
Mar 12, 2021
150.00
151.58
149.25
150.54
342,300
-0.79(-0.52%)
Mar 11, 2021
150.06
153.28
150.06
151.33
331,251
+2.10(+1.41%)
Mar 10, 2021
152.63
155.13
148.69
149.23
359,659
-2.00(-1.32%)
Mar 09, 2021
148.45
152.61
144.88
151.23
332,558
+4.75(+3.24%)
Mar 08, 2021
150.49
151.19
146.08
146.48
242,409
-3.02(-2.02%)
Mar 05, 2021
149.89
150.14
144.96
149.50
453,900
+1.14(+0.77%)
Mar 04, 2021
150.45
153.37
146.38
148.36
421,274
-1.58(-1.05%)
Mar 03, 2021
151.02
152.87
149.12
149.94
348,718
-1.67(-1.10%)
Mar 02, 2021
154.46
154.46
150.51
151.61
204,677
-2.05(-1.33%)
Mar 01, 2021
153.38
154.41
152.58
153.66
244,816
+3.15(+2.09%)
Feb 26, 2021
150.85
152.77
148.63
150.51
305,300
+0.03(+0.02%)
Feb 25, 2021
154.47
154.90
149.90
150.48
287,057
-3.86(-2.50%)
Feb 24, 2021
152.23
155.11
151.03
154.34
255,446
+0.84(+0.55%)
Feb 23, 2021
153.85
154.21
149.12
153.50
328,207
+0.36(+0.24%)
Feb 22, 2021
154.18
154.60
151.55
153.14
308,273
-2.21(-1.42%)
Feb 19, 2021
156.35
157.87
154.96
155.35
198,400
+0.05(+0.03%)
Feb 18, 2021
155.16
156.96
152.86
155.30
279,732
-0.84(-0.54%)
Feb 17, 2021
154.42
157.51
154.42
156.14
209,235
-1.10(-0.70%)
Feb 16, 2021
162.24
162.56
155.50
157.24
317,492
-1.41(-0.89%)
Feb 12, 2021
157.41
158.90
155.36
158.65
405,000
+1.83(+1.17%)
Feb 11, 2021
156.24
157.57
155.28
156.82
267,113
+0.86(+0.55%)
Feb 10, 2021
158.14
160.00
155.64
155.96
414,126
-2.52(-1.59%)
Feb 09, 2021
156.11
160.80
156.11
158.48
539,400
+1.45(+0.92%)
Feb 08, 2021
152.30
157.12
152.16
157.03
423,721
+5.59(+3.69%)
Feb 05, 2021
145.00
151.69
144.01
151.44
904,800
+7.30(+5.06%)
Feb 04, 2021
142.76
144.54
142.05
144.14
471,633
+2.09(+1.47%)
Feb 03, 2021
142.38
143.43
139.46
142.05
923,108
+5.19(+3.79%)
Feb 02, 2021
134.06
137.40
133.86
136.86
653,341
+2.73(+2.04%)
Feb 01, 2021
134.00
135.79
131.38
134.13
485,986
+0.23(+0.17%)
Jan 29, 2021
136.00
136.11
132.38
133.90
1,143,800
-0.82(-0.61%)
Jan 28, 2021
134.51
140.91
130.47
134.72
786,151
-3.60(-2.60%)
Jan 27, 2021
141.82
142.75
137.73
138.32
718,939
-4.43(-3.10%)
Jan 26, 2021
143.21
145.39
140.62
142.75
447,753
+0.58(+0.41%)
Jan 25, 2021
141.88
144.01
138.68
142.17
317,302
-0.21(-0.15%)
Jan 22, 2021
142.77
143.85
141.47
142.38
189,300
-1.27(-0.88%)
Jan 21, 2021
145.32
145.74
143.42
143.65
335,868
-1.13(-0.78%)
Jan 20, 2021
145.29
147.53
144.36
144.78
328,675
+0.63(+0.44%)
Jan 19, 2021
143.86
145.90
143.41
144.15
475,865
+2.35(+1.66%)
Jan 15, 2021
141.89
145.00
140.99
141.80
444,700
+0.40(+0.28%)
Jan 14, 2021
141.07
144.64
140.51
141.40
314,191
+0.43(+0.31%)
Jan 13, 2021
144.86
144.99
139.00
140.97
362,360
-3.66(-2.53%)
Jan 12, 2021
143.13
145.17
141.21
144.63
344,737
+1.60(+1.12%)
Jan 11, 2021
141.53
143.33
139.45
143.03
218,857
+0.44(+0.31%)
Jan 08, 2021
142.71
145.41
140.36
142.59
315,200
+1.15(+0.81%)
Jan 07, 2021
138.09
142.28
133.15
141.44
487,974
+3.71(+2.69%)
Jan 06, 2021
130.60
139.18
128.52
137.73
530,896
+6.48(+4.94%)
Jan 05, 2021
131.20
132.51
130.06
131.25
265,292
+0.55(+0.42%)
Jan 04, 2021
130.30
132.40
129.70
130.70
396,009
+0.45(+0.35%)
Dec 31, 2020
130.25
130.25
130.25
729,102
-0.69(-0.53%)
Dec 30, 2020
129.68
131.44
128.86
130.94
729,102
+1.24(+0.96%)
Dec 29, 2020
129.77
130.70
128.11
129.70
228,883
+1.12(+0.87%)
Dec 28, 2020
131.93
131.99
128.57
128.58
216,538
-1.93(-1.48%)
Dec 24, 2020
131.21
131.94
128.52
130.51
152,800
-0.57(-0.43%)
Dec 23, 2020
131.35
133.89
130.79
131.08
264,353
-0.87(-0.66%)
Dec 22, 2020
131.42
133.98
131.41
131.95
281,770
+0.94(+0.72%)
Dec 21, 2020
128.67
131.09
127.44
131.01
376,217
+1.14(+0.88%)
Dec 18, 2020
132.33
132.39
128.86
129.87
894,200
-2.13(-1.61%)
Dec 17, 2020
134.33
134.56
131.33
132.00
435,739
-0.90(-0.68%)
Dec 16, 2020
133.58
135.37
132.72
132.90
320,623
-0.71(-0.53%)
Dec 15, 2020
137.10
137.83
133.39
133.61
283,826
-2.36(-1.74%)
Dec 14, 2020
135.41
137.34
134.60
135.97
319,550
+1.10(+0.82%)
Dec 11, 2020
134.05
135.79
132.75
134.87
292,500
+0.54(+0.40%)
Dec 10, 2020
130.06
134.61
128.94
134.33
288,431
+3.75(+2.87%)
Dec 09, 2020
134.81
135.40
129.83
130.58
577,646
-3.20(-2.39%)
Dec 08, 2020
137.24
138.51
133.58
133.78
341,407
-4.10(-2.97%)
Dec 07, 2020
135.54
139.07
135.54
137.88
232,291
+2.18(+1.61%)
Dec 04, 2020
133.43
136.32
133.26
135.70
438,300
+3.05(+2.30%)
Dec 03, 2020
131.41
133.97
130.27
132.65
230,660
+0.72(+0.55%)
Dec 02, 2020
133.03
133.34
131.10
131.93
196,784
-1.89(-1.41%)
Dec 01, 2020
135.65
135.65
131.35
133.82
366,828
-0.63(-0.47%)
Nov 30, 2020
134.17
134.94
132.85
134.45
287,039
-0.10(-0.07%)
Nov 27, 2020
134.23
136.31
133.20
134.55
235,600
-0.44(-0.33%)
Nov 25, 2020
133.67
135.68
133.38
134.99
286,700
+2.03(+1.53%)
Nov 24, 2020
132.80
134.94
132.13
132.96
250,196
+0.11(+0.08%)
Nov 23, 2020
132.20
133.50
131.17
132.85
217,782
+1.76(+1.34%)
Nov 20, 2020
131.02
132.36
130.69
131.09
346,000
+0.05(+0.04%)
Nov 19, 2020
128.06
131.60
127.45
131.04
193,698
+2.56(+1.99%)
Nov 18, 2020
129.40
130.74
127.44
128.48
367,804
-1.43(-1.10%)
Nov 17, 2020
124.67
130.04
124.25
129.91
585,447
+4.54(+3.62%)
Nov 16, 2020
121.08
125.59
119.02
125.37
406,655
+4.61(+3.82%)
Nov 13, 2020
118.76
121.17
117.67
120.76
255,400
+4.43(+3.81%)
Nov 12, 2020
119.49
120.81
115.92
116.33
253,951
-2.98(-2.50%)
Nov 11, 2020
118.54
120.93
117.51
119.31
301,945
-0.28(-0.23%)
Nov 10, 2020
116.84
120.84
115.34
119.59
470,768
+1.91(+1.62%)
Nov 09, 2020
117.77
125.59
116.66
117.68
473,318
+1.52(+1.31%)
Nov 06, 2020
116.64
118.31
110.64
116.16
418,800
-4.69(-3.88%)
Nov 05, 2020
121.79
122.62
120.33
120.85
505,833
+1.35(+1.13%)
Nov 04, 2020
115.98
120.34
114.04
119.50
476,013
+7.04(+6.26%)
Nov 03, 2020
113.11
114.88
112.12
112.46
448,486
+1.37(+1.23%)
Nov 02, 2020
110.92
112.43
108.46
111.09
671,634
+1.28(+1.17%)
Oct 30, 2020
110.79
114.98
108.15
109.81
709,500
-2.09(-1.87%)
Oct 29, 2020
113.68
115.23
111.72
111.90
548,948
-2.29(-2.01%)
Oct 28, 2020
117.79
117.79
114.10
114.19
448,919
-6.06(-5.04%)
Oct 27, 2020
123.94
127.75
119.87
120.25
300,120
-3.59(-2.90%)
Oct 26, 2020
128.01
129.14
122.28
123.84
350,311
-5.65(-4.36%)
Oct 23, 2020
130.62
132.83
128.70
129.49
250,600
-0.86(-0.66%)
Oct 22, 2020
130.54
131.80
128.71
130.35
418,295
+0.34(+0.26%)
Oct 21, 2020
132.84
133.05
129.62
130.01
297,032
-1.84(-1.40%)
Oct 20, 2020
132.50
133.28
131.20
131.85
268,342
-0.09(-0.07%)
Oct 19, 2020
133.78
136.46
131.54
131.94
191,904
-1.10(-0.83%)
Oct 16, 2020
134.99
135.89
130.85
133.04
290,900
-1.52(-1.13%)
Oct 15, 2020
130.58
134.83
128.24
134.56
257,396
+1.48(+1.11%)
Oct 14, 2020
133.95
134.84
132.26
133.08
244,589
-0.53(-0.40%)
Oct 13, 2020
133.93
135.60
133.48
133.61
222,305
-0.32(-0.24%)
Oct 12, 2020
133.99
134.90
131.83
133.93
211,149
+1.53(+1.16%)
Oct 09, 2020
130.31
133.16
129.00
132.40
232,100
+3.50(+2.72%)
Oct 08, 2020
128.25
129.37
127.54
128.90
202,924
+1.15(+0.90%)
Oct 07, 2020
125.40
128.25
125.21
127.75
298,163
+3.57(+2.87%)
Oct 06, 2020
125.22
127.89
123.93
124.18
257,980
-1.56(-1.24%)
Oct 05, 2020
127.16
128.16
123.83
125.74
432,552
-0.80(-0.63%)
Oct 02, 2020
125.53
127.56
125.33
126.54
292,600
-1.22(-0.95%)
Oct 01, 2020
127.95
129.13
126.82
127.76
244,558
+1.17(+0.92%)
Sep 30, 2020
127.00
128.66
125.40
126.59
492,749
-0.62(-0.49%)
Sep 29, 2020
128.76
130.12
126.89
127.21
436,125
-1.06(-0.83%)
Sep 28, 2020
129.17
130.27
127.58
128.27
365,002
+0.52(+0.41%)
Sep 25, 2020
124.81
128.16
123.37
127.75
229,400
+3.34(+2.68%)
Sep 24, 2020
122.66
125.31
120.64
124.41
418,800
-0.03(-0.02%)
Sep 23, 2020
129.47
131.67
124.06
124.44
274,114
-6.01(-4.61%)
Sep 22, 2020
129.57
130.83
127.27
130.45
361,746
+2.11(+1.64%)
Sep 21, 2020
126.01
128.42
123.55
128.34
278,174
-0.86(-0.67%)
Sep 18, 2020
130.25
131.00
126.48
129.20
1,134,300
-0.31(-0.24%)
Sep 17, 2020
127.67
130.21
127.52
129.51
340,679
-0.29(-0.22%)
Sep 16, 2020
130.16
131.72
129.30
129.80
418,567
+0.49(+0.38%)
Sep 15, 2020
127.67
131.04
127.67
129.31
306,026
+2.45(+1.93%)
Sep 14, 2020
125.78
128.02
124.53
126.86
453,721
+3.08(+2.49%)
Sep 11, 2020
124.42
124.99
122.64
123.78
425,300
-0.45(-0.36%)
Sep 10, 2020
126.67
127.78
123.19
124.23
455,812
-1.72(-1.37%)
Sep 09, 2020
126.44
126.67
123.52
125.95
268,232
+2.36(+1.91%)
Sep 08, 2020
124.85
125.50
122.16
123.59
611,203
-4.37(-3.42%)
Sep 04, 2020
130.10
130.10
124.74
127.96
472,400
-1.81(-1.39%)
Sep 03, 2020
131.46
131.46
126.92
129.77
380,717
-2.84(-2.14%)
Sep 02, 2020
131.41
132.93
130.59
132.61
362,283
+1.86(+1.42%)
Sep 01, 2020
128.08
131.39
127.31
130.75
354,952
+3.72(+2.93%)
Aug 31, 2020
128.32
128.86
126.47
127.03
214,713
-0.93(-0.73%)
Aug 28, 2020
127.85
128.65
126.75
127.96
143,500
+1.13(+0.89%)
Aug 27, 2020
128.12
128.56
125.71
126.83
226,229
-1.04(-0.81%)
Aug 26, 2020
126.94
128.11
126.14
127.87
320,999
+1.70(+1.35%)
Aug 25, 2020
125.55
126.18
123.51
126.17
212,048
+0.80(+0.64%)
Aug 24, 2020
124.98
125.80
123.80
125.37
295,680
+1.91(+1.55%)
Aug 21, 2020
124.20
125.54
123.19
123.46
359,500
-0.35(-0.28%)
Aug 20, 2020
122.00
124.18
121.25
123.81
392,139
+1.27(+1.04%)
Aug 19, 2020
121.29
123.37
120.51
122.54
326,211
+0.85(+0.70%)
Aug 18, 2020
121.69
122.47
119.15
121.69
392,270
+0.42(+0.35%)
Aug 17, 2020
118.57
122.74
118.57
121.27
458,076
+2.37(+1.99%)
Aug 14, 2020
126.64
126.64
118.24
118.90
707,900
-7.22(-5.72%)
Aug 13, 2020
125.45
134.96
123.00
126.12
2,404,472
+28.41(+29.08%)
Aug 12, 2020
97.06
99.33
97.04
97.71
896,621
+0.41(+0.42%)
Aug 11, 2020
102.62
103.10
97.05
97.30
612,355
-4.35(-4.28%)
Aug 10, 2020
102.67
103.37
101.30
101.65
364,856
-1.19(-1.16%)
Aug 07, 2020
101.43
102.85
101.16
102.84
288,300
+0.76(+0.74%)
Aug 06, 2020
102.21
102.81
100.74
102.08
227,030
-0.30(-0.29%)
Aug 05, 2020
100.52
103.43
99.97
102.38
328,877
+2.56(+2.56%)
Aug 04, 2020
98.26
99.82
97.52
99.82
489,225
+1.40(+1.42%)
Aug 03, 2020
98.00
99.35
97.02
98.42
325,742
+1.16(+1.19%)
Jul 31, 2020
97.38
97.38
95.25
97.26
313,500
+0.31(+0.32%)
Jul 30, 2020
95.81
97.74
94.08
96.95
300,706
-0.11(-0.11%)
Jul 29, 2020
96.59
97.65
96.47
97.06
256,761
+1.06(+1.10%)
Jul 28, 2020
97.15
98.13
95.81
96.00
216,687
-1.33(-1.37%)
Jul 27, 2020
96.51
97.63
96.15
97.33
296,416
+1.09(+1.13%)
Jul 24, 2020
95.65
96.77
94.37
96.24
393,200
-0.39(-0.40%)
Jul 23, 2020
99.71
99.87
96.17
96.63
319,265
-0.96(-0.98%)
Jul 22, 2020
96.90
98.64
96.68
97.59
315,286
+0.59(+0.61%)
Jul 21, 2020
97.05
98.25
96.50
97.00
382,600
+0.96(+1.00%)
Jul 20, 2020
94.52
97.68
94.52
96.04
447,316
+0.99(+1.04%)
Jul 17, 2020
95.23
95.75
93.94
95.05
336,800
+0.03(+0.03%)
Jul 16, 2020
96.30
97.28
94.59
95.02
663,602
-2.23(-2.29%)
Jul 15, 2020
95.18
98.30
94.41
97.25
693,714
+3.19(+3.39%)
Jul 14, 2020
95.57
96.27
93.55
94.06
590,555
-2.23(-2.32%)
Jul 13, 2020
99.82
102.72
95.60
96.29
1,290,846
-3.17(-3.19%)
Jul 10, 2020
104.16
104.16
99.30
99.46
601,800
-4.85(-4.65%)
Jul 09, 2020
104.68
104.77
101.91
104.31
392,314
+0.51(+0.49%)
Jul 08, 2020
102.19
103.89
101.58
103.80
284,544
+1.69(+1.66%)
Jul 07, 2020
103.88
105.01
101.96
102.11
264,780
-1.75(-1.68%)
Jul 06, 2020
106.10
106.16
102.92
103.86
495,322
-0.23(-0.22%)
Jul 02, 2020
104.82
106.17
104.00
104.09
228,600
+0.24(+0.23%)
Jul 01, 2020
104.68
105.17
102.98
103.85
329,656
+0.24(+0.23%)
Jun 30, 2020
103.29
104.04
100.83
103.61
456,957
+0.17(+0.16%)
Jun 29, 2020
101.90
103.44
99.41
103.44
362,283
+1.87(+1.84%)
Jun 26, 2020
101.95
103.30
100.66
101.57
676,500
-1.17(-1.14%)
Jun 25, 2020
100.58
102.75
98.66
102.74
366,037
+1.84(+1.82%)
Jun 24, 2020
102.88
103.67
100.04
100.90
491,412
-3.03(-2.92%)
Jun 23, 2020
103.24
104.89
103.24
103.93
383,068
+1.21(+1.18%)
Jun 22, 2020
99.43
102.76
99.43
102.72
331,900
+2.19(+2.18%)
Jun 19, 2020
103.00
103.04
99.59
100.53
985,600
-0.62(-0.61%)
Jun 18, 2020
103.61
103.61
100.62
101.15
440,744
+0.16(+0.16%)
Jun 17, 2020
103.57
105.67
100.80
100.99
411,662
-2.35(-2.27%)
Jun 16, 2020
104.95
105.30
102.75
103.34
356,247
+1.89(+1.86%)
Jun 15, 2020
97.54
102.66
97.30
101.45
563,272
+1.81(+1.82%)
Jun 12, 2020
101.58
102.85
97.19
99.64
478,000
+1.79(+1.83%)
Jun 11, 2020
102.18
104.15
97.79
97.85
637,470
-9.19(-8.59%)
Jun 10, 2020
108.60
108.60
106.05
107.04
316,174
-1.24(-1.15%)
Jun 09, 2020
109.88
110.71
107.62
108.28
434,999
-3.25(-2.91%)
Jun 08, 2020
111.12
111.65
108.68
111.53
502,121
+1.21(+1.10%)
Jun 05, 2020
111.21
112.02
109.56
110.32
563,100
+1.74(+1.60%)
Jun 04, 2020
110.87
112.23
107.82
108.58
449,682
-3.91(-3.48%)
Jun 03, 2020
110.33
113.08
109.60
112.49
470,918
+3.18(+2.91%)
Jun 02, 2020
110.37
110.65
106.78
109.31
381,728
-0.73(-0.66%)
Jun 01, 2020
105.07
110.47
105.06
110.04
565,401
+4.40(+4.17%)
May 29, 2020
104.80
106.03
102.54
105.64
656,900
+0.91(+0.87%)
May 28, 2020
102.42
106.10
101.41
104.73
1,169,669
+3.05(+3.00%)
May 27, 2020
98.60
101.90
97.88
101.68
676,617
+4.25(+4.36%)
May 26, 2020
96.63
98.68
95.80
97.43
737,094
+2.46(+2.59%)
May 22, 2020
94.70
95.00
93.11
94.97
442,900
+0.64(+0.68%)
May 21, 2020
95.00
95.70
93.02
94.33
555,065
-0.90(-0.95%)
May 20, 2020
95.07
96.57
94.81
95.23
387,031
+0.36(+0.38%)
May 19, 2020
95.31
96.50
94.86
94.87
620,781
+0.88(+0.94%)
May 18, 2020
96.38
97.27
93.74
93.99
872,295
+0.23(+0.25%)
May 15, 2020
92.96
94.67
92.10
93.76
417,800
-0.13(-0.14%)
May 14, 2020
92.71
94.27
91.15
93.89
532,914
+0.37(+0.40%)
May 13, 2020
98.21
98.78
91.97
93.52
634,681
-5.08(-5.15%)
May 12, 2020
100.22
100.44
97.84
98.60
802,815
-1.33(-1.33%)
May 11, 2020
99.58
101.02
98.77
99.93
601,285
-0.60(-0.60%)
May 08, 2020
100.89
103.41
98.41
100.53
586,000
+0.76(+0.76%)
May 07, 2020
101.15
104.29
99.09
99.77
1,294,273
-3.96(-3.82%)
May 06, 2020
102.81
104.69
100.86
103.73
606,530
+1.41(+1.38%)
May 05, 2020
101.22
103.58
101.22
102.32
511,246
+2.81(+2.82%)
May 04, 2020
94.83
99.61
94.29
99.51
674,957
+4.47(+4.70%)
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
.