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
Citrix Systems
(NQ:
CTXS
)
103.90
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 29, 2022
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 (%)
Oct 31, 2017
79.12
79.74
78.49
79.20
2,111,834
+0.21(+0.27%)
Oct 30, 2017
78.84
79.31
78.41
78.99
1,769,588
-0.30(-0.37%)
Oct 27, 2017
78.97
79.38
77.32
79.28
2,051,541
+1.44(+1.85%)
Oct 26, 2017
79.00
79.92
76.89
77.85
4,845,928
-1.18(-1.49%)
Oct 25, 2017
79.10
80.29
78.49
79.03
2,402,903
-0.73(-0.91%)
Oct 24, 2017
79.72
79.93
79.36
79.75
1,056,917
+0.04(+0.05%)
Oct 23, 2017
80.39
80.39
79.53
79.72
942,776
-0.33(-0.41%)
Oct 20, 2017
79.73
80.51
79.42
80.04
1,603,453
+0.72(+0.91%)
Oct 19, 2017
78.59
79.34
78.29
79.32
1,644,857
+0.45(+0.57%)
Oct 18, 2017
78.76
79.03
78.04
78.87
1,090,882
+0.27(+0.34%)
Oct 17, 2017
78.38
78.73
77.91
78.60
1,101,130
+0.36(+0.47%)
Oct 16, 2017
78.21
78.56
77.62
78.24
629,469
+0.13(+0.17%)
Oct 13, 2017
78.39
78.47
77.63
78.10
1,168,622
+0.16(+0.21%)
Oct 12, 2017
76.97
78.57
76.68
77.94
1,310,614
+0.70(+0.91%)
Oct 11, 2017
77.61
77.85
76.70
77.24
2,135,097
-0.60(-0.78%)
Oct 10, 2017
77.17
77.86
76.94
77.85
1,628,107
+0.56(+0.72%)
Oct 09, 2017
76.16
77.34
75.86
77.29
1,115,163
+1.10(+1.45%)
Oct 06, 2017
76.11
76.25
75.43
76.19
968,209
-0.20(-0.26%)
Oct 05, 2017
75.50
76.60
75.15
76.39
1,978,173
+1.32(+1.76%)
Oct 04, 2017
75.27
75.56
74.49
75.07
1,264,152
-0.20(-0.27%)
Oct 03, 2017
76.36
76.45
75.16
75.27
1,889,863
-0.95(-1.25%)
Oct 02, 2017
74.43
77.54
74.30
76.22
3,803,565
+2.57(+3.49%)
Sep 29, 2017
73.45
74.05
73.31
73.65
941,891
+0.12(+0.16%)
Sep 28, 2017
73.02
73.80
72.74
73.53
936,489
+0.22(+0.29%)
Sep 27, 2017
74.12
73.31
1,245,511
+0.88(+1.22%)
Sep 26, 2017
73.11
73.21
72.36
72.43
1,202,895
-0.17(-0.24%)
Sep 25, 2017
72.92
73.18
72.08
72.60
1,159,364
-0.48(-0.66%)
Sep 22, 2017
73.09
73.55
72.56
73.08
2,515,794
-0.05(-0.07%)
Sep 21, 2017
73.36
73.59
72.65
73.13
841,821
-0.18(-0.25%)
Sep 20, 2017
73.08
73.55
72.46
73.31
1,651,083
-0.01(-0.01%)
Sep 19, 2017
73.71
73.71
73.05
73.32
829,223
+0.01(+0.01%)
Sep 18, 2017
73.08
73.45
72.69
73.31
1,253,656
+0.24(+0.33%)
Sep 15, 2017
72.99
73.38
71.91
73.07
3,015,974
-0.39(-0.53%)
Sep 14, 2017
73.61
73.61
72.92
73.46
1,304,381
-0.51(-0.69%)
Sep 13, 2017
72.83
73.97
72.83
73.97
1,143,759
+0.63(+0.86%)
Sep 12, 2017
73.23
73.36
72.05
73.34
1,577,676
+0.21(+0.29%)
Sep 11, 2017
72.76
73.56
72.72
73.13
1,687,840
+1.09(+1.52%)
Sep 08, 2017
72.17
72.53
71.99
72.04
1,402,477
-0.21(-0.29%)
Sep 07, 2017
73.47
73.47
71.97
72.25
1,691,698
-0.95(-1.30%)
Sep 06, 2017
74.11
74.37
72.96
73.20
1,539,777
-0.61(-0.83%)
Sep 05, 2017
74.85
75.26
72.77
73.81
1,922,648
-1.47(-1.95%)
Sep 01, 2017
75.26
75.43
74.62
75.28
1,204,393
+0.30(+0.40%)
Aug 31, 2017
74.03
75.03
73.87
74.98
1,428,866
+1.17(+1.58%)
Aug 30, 2017
73.26
74.35
73.11
73.81
1,435,121
+0.55(+0.75%)
Aug 29, 2017
71.89
73.43
71.67
73.26
1,489,769
+0.79(+1.08%)
Aug 28, 2017
72.42
72.75
72.20
72.48
1,211,465
+0.22(+0.31%)
Aug 25, 2017
72.74
73.21
72.22
72.26
1,030,815
+0.02(+0.03%)
Aug 24, 2017
71.86
72.34
71.48
72.24
1,022,233
+0.06(+0.08%)
Aug 23, 2017
72.60
72.78
71.73
72.18
1,485,760
-0.69(-0.95%)
Aug 22, 2017
72.27
72.90
72.09
72.87
801,362
+0.88(+1.23%)
Aug 21, 2017
71.50
72.12
71.19
71.99
1,017,458
+0.36(+0.51%)
Aug 18, 2017
71.33
72.13
71.07
71.62
939,506
+0.18(+0.25%)
Aug 17, 2017
72.72
73.13
71.31
71.44
1,218,958
-1.71(-2.33%)
Aug 16, 2017
71.85
73.21
71.85
73.15
1,463,034
+1.29(+1.80%)
Aug 15, 2017
72.67
72.67
71.60
71.85
1,168,814
-0.85(-1.17%)
Aug 14, 2017
72.08
72.94
70.88
72.71
2,068,236
+1.18(+1.65%)
Aug 11, 2017
71.74
71.95
71.03
71.53
1,365,255
-0.06(-0.08%)
Aug 10, 2017
72.51
72.97
71.45
71.59
1,724,715
-1.49(-2.03%)
Aug 09, 2017
73.09
73.48
72.91
73.07
1,939,287
-0.51(-0.69%)
Aug 08, 2017
74.95
75.18
73.31
73.58
2,386,378
-1.65(-2.19%)
Aug 07, 2017
74.84
75.86
74.61
75.23
1,794,096
+0.30(+0.40%)
Aug 04, 2017
74.31
75.24
74.07
74.93
1,564,506
+0.62(+0.84%)
Aug 03, 2017
76.04
76.04
72.55
74.31
4,623,460
-1.53(-2.02%)
Aug 02, 2017
76.26
76.26
74.69
75.84
2,026,726
-0.48(-0.63%)
Aug 01, 2017
75.92
76.38
75.55
76.32
1,336,482
+0.60(+0.80%)
Jul 31, 2017
76.69
76.69
75.04
75.72
1,588,646
-0.70(-0.92%)
Jul 28, 2017
76.05
76.85
75.79
76.42
891,567
-0.03(-0.04%)
Jul 27, 2017
78.42
78.42
75.23
76.45
1,248,153
-1.71(-2.18%)
Jul 26, 2017
78.61
78.61
77.88
78.15
800,983
-0.26(-0.33%)
Jul 25, 2017
78.22
78.92
78.15
78.41
865,588
+0.20(+0.26%)
Jul 24, 2017
78.38
78.44
77.82
78.21
744,863
-0.27(-0.34%)
Jul 21, 2017
78.79
79.25
78.31
78.48
601,655
-0.69(-0.87%)
Jul 20, 2017
79.40
79.57
78.72
79.17
1,312,873
-0.19(-0.24%)
Jul 19, 2017
77.88
79.44
77.62
79.36
1,429,895
+1.51(+1.93%)
Jul 18, 2017
77.89
78.24
77.04
77.86
903,999
-0.21(-0.27%)
Jul 17, 2017
77.64
78.28
77.23
78.07
1,443,900
+0.42(+0.54%)
Jul 14, 2017
77.32
77.72
76.51
77.64
1,366,962
+0.59(+0.77%)
Jul 13, 2017
77.22
77.31
76.01
77.05
1,345,640
-0.06(-0.07%)
Jul 12, 2017
76.12
77.15
75.75
77.11
1,184,548
+1.79(+2.38%)
Jul 11, 2017
74.78
76.26
73.92
75.31
2,685,790
-1.31(-1.71%)
Jul 10, 2017
76.01
77.01
75.57
76.63
862,436
+0.63(+0.83%)
Jul 07, 2017
75.67
76.36
75.67
76.00
948,133
+0.58(+0.76%)
Jul 06, 2017
75.55
76.24
75.26
75.42
705,431
-0.70(-0.92%)
Jul 05, 2017
75.72
76.65
75.23
76.12
1,404,697
+0.59(+0.79%)
Jul 03, 2017
76.67
77.10
75.44
75.53
477,503
-0.77(-1.01%)
Jun 30, 2017
76.61
76.84
75.69
76.29
976,513
+0.07(+0.09%)
Jun 29, 2017
77.67
77.79
75.37
76.23
1,126,905
-1.65(-2.12%)
Jun 28, 2017
77.50
77.98
76.43
77.87
817,541
+0.74(+0.96%)
Jun 27, 2017
77.77
77.91
76.99
77.14
730,972
-0.78(-1.00%)
Jun 26, 2017
78.10
79.17
77.67
77.91
796,849
-0.13(-0.17%)
Jun 23, 2017
78.70
78.05
1,474,487
+0.22(+0.28%)
Jun 22, 2017
77.35
78.13
76.73
77.83
1,007,852
+0.48(+0.62%)
Jun 21, 2017
77.35
77.88
77.22
77.35
959,771
+0.32(+0.41%)
Jun 20, 2017
77.83
78.06
76.90
77.03
874,924
-1.02(-1.30%)
Jun 19, 2017
76.89
78.35
76.39
78.05
1,499,095
+1.43(+1.86%)
Jun 16, 2017
75.92
76.64
75.56
76.62
3,161,298
+0.63(+0.83%)
Jun 15, 2017
75.90
76.25
75.03
75.99
1,492,222
-0.68(-0.89%)
Jun 14, 2017
77.62
77.86
75.86
76.67
1,055,568
-0.75(-0.97%)
Jun 13, 2017
77.75
78.00
76.94
77.41
1,662,043
-0.10(-0.12%)
Jun 12, 2017
74.20
77.63
74.03
77.51
3,161,569
+2.43(+3.23%)
Jun 09, 2017
79.83
79.83
74.62
75.08
3,011,101
-4.69(-5.88%)
Jun 08, 2017
79.72
79.95
79.32
79.77
981,971
-0.06(-0.07%)
Jun 07, 2017
79.40
79.90
79.16
79.83
1,006,669
+0.40(+0.51%)
Jun 06, 2017
79.67
80.16
79.15
79.43
1,016,177
-0.45(-0.56%)
Jun 05, 2017
80.10
80.54
79.87
79.88
1,052,926
-0.11(-0.13%)
Jun 02, 2017
79.57
80.04
79.12
79.98
1,719,578
+0.55(+0.69%)
Jun 01, 2017
79.32
79.60
78.76
79.44
2,760,337
+0.31(+0.39%)
May 31, 2017
79.04
79.19
77.97
79.13
1,850,376
+0.37(+0.47%)
May 30, 2017
78.79
79.03
78.29
78.76
1,899,970
-0.33(-0.41%)
May 26, 2017
79.42
79.61
78.85
79.08
1,073,259
-0.63(-0.79%)
May 25, 2017
79.12
79.95
78.90
79.72
1,006,739
+0.81(+1.03%)
May 24, 2017
79.03
79.03
78.19
78.90
912,587
+0.23(+0.29%)
May 23, 2017
79.69
80.02
78.56
78.67
1,034,072
-0.85(-1.07%)
May 22, 2017
79.23
79.91
79.15
79.52
1,551,447
+0.15(+0.19%)
May 19, 2017
79.36
80.12
79.09
79.37
1,481,626
+0.19(+0.24%)
May 18, 2017
79.11
79.61
78.42
79.18
1,232,948
-0.14(-0.18%)
May 17, 2017
80.50
80.89
79.28
79.32
2,288,422
-2.00(-2.46%)
May 16, 2017
83.08
83.20
80.34
81.33
3,611,898
-1.44(-1.74%)
May 15, 2017
82.65
83.16
82.58
82.76
1,239,074
+0.39(+0.48%)
May 12, 2017
83.48
83.48
82.35
82.37
1,587,959
-1.14(-1.37%)
May 11, 2017
82.82
83.57
82.65
83.51
1,289,903
+0.12(+0.14%)
May 10, 2017
83.27
83.67
82.93
83.40
914,811
+0.16(+0.20%)
May 09, 2017
83.39
83.58
82.93
83.23
2,339,602
-0.35(-0.42%)
May 08, 2017
83.59
83.87
82.77
83.59
1,088,734
-0.28(-0.33%)
May 05, 2017
83.04
83.89
82.76
83.87
1,705,332
+0.89(+1.07%)
May 04, 2017
83.39
83.55
82.38
82.97
3,456,186
-0.48(-0.57%)
May 03, 2017
83.90
84.32
82.52
83.45
4,178,729
+5.52(+7.09%)
May 02, 2017
78.64
78.64
77.68
77.93
1,620,113
-0.44(-0.56%)
May 01, 2017
77.88
78.52
77.66
78.37
1,407,671
+0.78(+1.00%)
Apr 28, 2017
78.11
78.27
76.79
77.60
2,637,369
-0.48(-0.61%)
Apr 27, 2017
81.11
81.32
77.20
78.08
3,865,608
-2.57(-3.19%)
Apr 26, 2017
81.15
81.16
80.05
80.65
1,649,255
+0.07(+0.08%)
Apr 25, 2017
81.23
81.23
80.34
80.58
1,526,914
-0.31(-0.38%)
Apr 24, 2017
80.94
81.01
79.87
80.88
1,683,838
+1.23(+1.54%)
Apr 21, 2017
80.19
80.31
79.44
79.66
1,353,018
-0.56(-0.69%)
Apr 20, 2017
80.23
80.46
79.75
80.21
1,822,756
+0.42(+0.53%)
Apr 19, 2017
80.08
80.64
79.65
79.79
1,831,844
+0.11(+0.13%)
Apr 18, 2017
79.91
80.18
79.14
79.69
928,630
-0.31(-0.38%)
Apr 17, 2017
79.93
80.27
79.57
79.99
1,238,342
+0.46(+0.58%)
Apr 13, 2017
79.63
80.22
79.35
79.53
779,336
-0.04(-0.05%)
Apr 12, 2017
80.24
80.42
79.38
79.57
609,842
-0.65(-0.81%)
Apr 11, 2017
79.80
80.37
79.34
80.22
1,386,694
+0.23(+0.29%)
Apr 10, 2017
79.76
80.22
79.51
79.99
741,683
+0.28(+0.35%)
Apr 07, 2017
79.57
80.12
79.32
79.72
2,108,288
+0.09(+0.11%)
Apr 06, 2017
79.67
79.90
79.10
79.63
1,907,337
+0.10(+0.12%)
Apr 05, 2017
80.24
80.79
79.28
79.53
1,122,822
-0.33(-0.41%)
Apr 04, 2017
79.97
80.51
79.26
79.86
1,006,210
-0.13(-0.17%)
Apr 03, 2017
80.09
80.61
79.37
79.99
1,983,770
+0.05(+0.06%)
Mar 31, 2017
80.10
80.64
79.93
79.95
1,451,406
-0.69(-0.86%)
Mar 30, 2017
80.01
80.77
80.01
80.64
1,120,368
+0.50(+0.62%)
Mar 29, 2017
80.10
80.37
78.93
80.14
1,144,656
-0.38(-0.48%)
Mar 28, 2017
80.50
80.72
79.79
80.52
1,974,624
+0.40(+0.50%)
Mar 27, 2017
79.28
80.87
78.50
80.12
1,966,764
+0.41(+0.52%)
Mar 24, 2017
80.21
81.25
79.51
79.71
1,538,517
-0.24(-0.30%)
Mar 23, 2017
78.68
80.66
78.35
79.95
4,011,888
+1.14(+1.45%)
Mar 22, 2017
78.43
79.26
77.97
78.80
1,153,846
+0.66(+0.85%)
Mar 21, 2017
79.32
79.41
78.10
78.14
2,269,594
-0.94(-1.19%)
Mar 20, 2017
79.39
79.53
78.56
79.08
1,300,505
-0.22(-0.28%)
Mar 17, 2017
79.60
79.64
78.71
79.30
2,516,062
+0.14(+0.18%)
Mar 16, 2017
79.35
79.56
78.53
79.16
1,613,448
+0.06(+0.07%)
Mar 15, 2017
78.28
79.78
78.09
79.10
3,349,838
+0.47(+0.60%)
Mar 14, 2017
81.02
81.27
77.69
78.63
5,661,772
-2.79(-3.43%)
Mar 13, 2017
76.29
84.36
75.78
81.42
5,693,756
+5.18(+6.79%)
Mar 10, 2017
76.08
76.49
75.79
76.24
1,448,660
+0.48(+0.63%)
Mar 09, 2017
76.61
76.76
75.25
75.77
1,740,702
-0.85(-1.11%)
Mar 08, 2017
76.62
77.25
76.14
76.62
1,219,397
+0.02(+0.02%)
Mar 07, 2017
76.43
77.07
76.11
76.60
1,594,202
+0.23(+0.30%)
Mar 06, 2017
76.60
76.70
75.84
76.37
2,283,497
-0.28(-0.36%)
Mar 03, 2017
76.23
76.80
75.62
76.65
1,352,090
+0.59(+0.78%)
Mar 02, 2017
77.08
77.08
75.92
76.05
2,108,962
-1.38(-1.78%)
Mar 01, 2017
76.43
77.63
75.96
77.43
2,471,622
+1.74(+2.31%)
Feb 28, 2017
76.19
76.52
75.65
75.69
1,948,992
-1.16(-1.51%)
Feb 27, 2017
76.82
77.02
76.27
76.85
802,945
-0.02(-0.02%)
Feb 24, 2017
76.44
76.88
75.67
76.87
1,334,992
+0.24(+0.31%)
Feb 23, 2017
77.00
77.15
76.03
76.63
1,579,866
-0.23(-0.30%)
Feb 22, 2017
77.11
77.55
76.51
76.86
1,926,763
-0.58(-0.74%)
Feb 21, 2017
77.19
77.75
76.87
77.43
2,649,839
+0.26(+0.34%)
Feb 17, 2017
77.17
77.17
77.17
0
+0.54(+0.70%)
Feb 16, 2017
77.11
77.40
76.18
76.64
2,289,937
-0.21(-0.27%)
Feb 15, 2017
75.47
77.21
74.91
76.85
2,763,570
+1.18(+1.56%)
Feb 14, 2017
75.35
76.08
74.83
75.67
2,331,165
+0.14(+0.19%)
Feb 13, 2017
75.31
76.09
75.31
75.53
4,386,814
+0.22(+0.29%)
Feb 10, 2017
75.23
75.75
74.62
75.31
2,206,543
+0.12(+0.17%)
Feb 09, 2017
74.69
76.10
74.43
75.18
4,142,961
+0.70(+0.94%)
Feb 08, 2017
74.05
74.94
73.70
74.48
2,929,123
+0.04(+0.05%)
Feb 07, 2017
73.41
75.25
73.17
74.44
3,403,863
+1.29(+1.77%)
Feb 06, 2017
73.23
73.56
72.42
73.15
3,958,373
-0.38(-0.52%)
Feb 03, 2017
72.53
73.77
72.11
73.53
4,151,822
+1.68(+2.33%)
Feb 02, 2017
68.07
72.45
68.07
71.85
4,868,537
+3.56(+5.21%)
Feb 01, 2017
71.20
71.90
67.34
68.30
6,008,466
-19.13(-21.88%)
Jan 31, 2017
87.29
87.49
86.08
87.42
2,321,615
+0.06(+0.07%)
Jan 30, 2017
86.20
87.57
85.54
87.37
3,183,599
+0.83(+0.96%)
Jan 27, 2017
85.99
86.93
85.95
86.53
2,567,981
+0.71(+0.83%)
Jan 26, 2017
86.93
88.05
84.93
85.82
4,943,071
-5.96(-6.50%)
Jan 25, 2017
91.08
91.94
90.17
91.79
2,926,167
+1.31(+1.45%)
Jan 24, 2017
88.98
90.83
88.74
90.47
1,215,721
+1.84(+2.08%)
Jan 23, 2017
89.12
89.60
87.62
88.63
1,345,659
-0.52(-0.58%)
Jan 20, 2017
89.21
90.19
88.87
89.15
1,096,576
+0.35(+0.39%)
Jan 19, 2017
89.55
89.64
88.48
88.80
1,109,322
-0.89(-0.99%)
Jan 18, 2017
87.37
89.76
87.05
89.70
2,171,517
+2.55(+2.93%)
Jan 17, 2017
87.99
88.46
86.78
87.15
1,585,475
-0.86(-0.98%)
Jan 13, 2017
88.01
88.01
88.01
0
+0.67(+0.77%)
Jan 12, 2017
87.52
87.75
86.14
87.34
851,326
-0.45(-0.51%)
Jan 11, 2017
86.78
87.96
86.78
87.79
1,571,611
+0.88(+1.01%)
Jan 10, 2017
87.14
87.72
86.74
86.91
797,205
-0.13(-0.15%)
Jan 09, 2017
87.02
87.50
86.29
87.04
2,527,250
-0.21(-0.24%)
Jan 06, 2017
86.77
87.66
86.31
87.25
1,047,663
+0.74(+0.85%)
Jan 05, 2017
86.34
86.87
85.95
86.51
698,913
-0.03(-0.03%)
Jan 04, 2017
86.48
86.78
86.27
86.54
1,178,635
+0.13(+0.16%)
Jan 03, 2017
86.52
87.16
85.77
86.41
1,091,560
+0.79(+0.92%)
Dec 30, 2016
85.62
85.62
85.62
0
-0.68(-0.79%)
Dec 29, 2016
86.23
86.83
86.11
86.30
709,461
-0.06(-0.07%)
Dec 28, 2016
87.38
87.42
86.25
86.36
590,980
-0.85(-0.98%)
Dec 27, 2016
87.43
87.93
87.16
87.21
553,741
+0.12(+0.14%)
Dec 23, 2016
87.09
87.09
87.09
0
+0.37(+0.43%)
Dec 22, 2016
87.62
87.62
86.50
86.71
1,218,085
-1.54(-1.75%)
Dec 21, 2016
88.17
88.46
87.69
88.26
1,126,402
+0.32(+0.36%)
Dec 20, 2016
87.94
88.13
87.51
87.94
771,891
+0.27(+0.31%)
Dec 19, 2016
87.06
87.95
86.88
87.67
604,923
+0.73(+0.84%)
Dec 16, 2016
88.45
88.58
86.83
86.94
1,856,456
-1.03(-1.17%)
Dec 15, 2016
87.10
88.51
86.75
87.97
1,230,639
+1.26(+1.45%)
Dec 14, 2016
86.69
87.44
86.39
86.71
1,807,744
+0.00(+0.00%)
Dec 13, 2016
85.66
87.31
85.21
86.71
1,087,149
+1.51(+1.78%)
Dec 12, 2016
85.35
85.71
84.84
85.20
793,950
-0.43(-0.50%)
Dec 09, 2016
86.65
86.81
85.47
85.63
876,782
-0.65(-0.76%)
Dec 08, 2016
84.98
86.52
84.73
86.28
1,664,947
+0.88(+1.03%)
Dec 07, 2016
83.99
85.43
83.32
85.40
1,325,960
+1.40(+1.67%)
Dec 06, 2016
85.26
85.26
83.84
84.00
1,574,720
-1.31(-1.54%)
Dec 05, 2016
83.03
85.41
82.50
85.31
2,044,879
+3.23(+3.94%)
Dec 02, 2016
81.81
82.12
80.95
82.08
1,251,986
+0.14(+0.18%)
Dec 01, 2016
82.93
83.75
81.47
81.94
1,414,488
-1.21(-1.45%)
Nov 30, 2016
84.28
84.66
82.92
83.15
1,249,333
-1.16(-1.38%)
Nov 29, 2016
83.72
84.88
83.72
84.31
961,454
+0.46(+0.55%)
Nov 28, 2016
84.33
84.90
83.81
83.85
1,083,338
-0.81(-0.96%)
Nov 25, 2016
84.41
84.73
83.99
84.66
466,225
+0.60(+0.72%)
Nov 23, 2016
84.06
84.06
84.06
0
-0.71(-0.84%)
Nov 22, 2016
84.53
84.83
83.95
84.77
611,157
+0.42(+0.50%)
Nov 21, 2016
83.59
84.51
83.42
84.35
681,196
+1.11(+1.34%)
Nov 18, 2016
84.49
84.73
83.14
83.23
1,016,885
-1.11(-1.32%)
Nov 17, 2016
82.99
84.57
82.35
84.35
1,119,943
+1.26(+1.51%)
Nov 16, 2016
82.19
83.16
81.61
83.09
1,137,121
+0.59(+0.72%)
Nov 15, 2016
80.45
82.63
80.45
82.50
1,256,806
+2.41(+3.00%)
Nov 14, 2016
82.32
82.85
79.81
80.09
1,296,369
-1.93(-2.35%)
Nov 11, 2016
82.82
83.02
81.64
82.02
1,561,120
-1.12(-1.35%)
Nov 10, 2016
82.65
83.93
81.58
83.14
1,514,596
+0.74(+0.90%)
Nov 09, 2016
80.01
82.60
78.93
82.40
1,235,189
+0.68(+0.83%)
Nov 08, 2016
81.97
82.21
81.32
81.72
685,716
-0.27(-0.33%)
Nov 07, 2016
81.32
82.26
80.81
81.99
1,016,158
+2.18(+2.73%)
Nov 04, 2016
79.58
80.62
79.58
79.81
781,649
-0.19(-0.24%)
Nov 03, 2016
80.68
80.92
79.95
80.00
844,606
-0.34(-0.42%)
Nov 02, 2016
81.45
81.63
80.17
80.34
1,254,139
-1.14(-1.40%)
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
.