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
FLIR Systems
(NQ:
FLIR
)
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 (%)
Aug 31, 2020
36.31
36.63
35.79
36.51
1,608,465
+0.47(+1.29%)
Aug 28, 2020
35.95
36.10
35.47
36.05
1,458,676
+0.36(+1.00%)
Aug 27, 2020
35.67
35.91
35.11
35.69
1,290,839
+0.03(+0.08%)
Aug 26, 2020
35.04
35.81
34.79
35.66
1,955,391
+0.59(+1.69%)
Aug 25, 2020
35.59
36.10
34.98
35.07
1,516,802
-0.36(-1.01%)
Aug 24, 2020
35.13
35.79
35.01
35.42
1,967,931
+0.45(+1.27%)
Aug 21, 2020
35.68
35.83
34.85
34.98
1,870,922
-0.79(-2.21%)
Aug 20, 2020
36.63
36.63
35.70
35.77
1,342,829
-0.90(-2.46%)
Aug 19, 2020
36.91
37.12
36.58
36.67
1,075,875
-0.36(-0.98%)
Aug 18, 2020
37.44
37.72
36.75
37.03
1,084,525
-0.53(-1.42%)
Aug 17, 2020
37.48
37.70
36.95
37.57
1,180,864
+0.33(+0.90%)
Aug 14, 2020
37.22
37.84
36.96
37.23
1,127,174
+0.27(+0.72%)
Aug 13, 2020
36.41
37.62
36.33
36.96
2,678,687
+0.97(+2.68%)
Aug 12, 2020
37.94
37.94
35.94
36.00
2,851,814
-1.76(-4.67%)
Aug 11, 2020
37.46
38.45
37.03
37.76
2,042,755
+0.31(+0.82%)
Aug 10, 2020
36.81
37.87
36.68
37.46
2,323,998
+0.55(+1.48%)
Aug 07, 2020
37.43
37.54
34.96
36.91
3,781,852
+0.01(+0.04%)
Aug 06, 2020
41.34
41.34
36.61
36.90
4,760,570
-5.29(-12.54%)
Aug 05, 2020
42.17
42.88
41.92
42.19
1,377,331
+0.23(+0.54%)
Aug 04, 2020
41.10
41.99
41.10
41.96
762,047
+0.55(+1.33%)
Aug 03, 2020
41.11
41.51
40.50
41.41
863,466
+0.37(+0.91%)
Jul 31, 2020
40.74
41.04
40.30
41.03
874,570
+0.49(+1.21%)
Jul 30, 2020
40.68
40.87
39.89
40.54
831,502
-0.71(-1.72%)
Jul 29, 2020
40.65
41.31
40.61
41.25
645,184
+0.55(+1.36%)
Jul 28, 2020
40.97
41.17
40.46
40.70
494,909
-0.27(-0.65%)
Jul 27, 2020
40.55
41.27
40.34
40.96
747,189
+0.61(+1.51%)
Jul 24, 2020
41.17
41.27
40.28
40.35
670,395
-0.91(-2.20%)
Jul 23, 2020
41.07
41.76
40.90
41.26
697,137
+0.34(+0.84%)
Jul 22, 2020
40.64
41.26
40.54
40.91
836,725
+0.30(+0.73%)
Jul 21, 2020
40.72
41.56
40.50
40.62
926,716
-0.27(-0.65%)
Jul 20, 2020
40.24
41.10
40.19
40.88
820,614
+0.10(+0.24%)
Jul 17, 2020
42.00
42.29
40.32
40.79
1,701,524
-1.30(-3.09%)
Jul 16, 2020
41.97
42.44
41.49
42.09
1,458,319
+0.36(+0.87%)
Jul 15, 2020
41.37
41.88
40.12
41.72
2,132,437
+2.28(+5.77%)
Jul 14, 2020
39.03
39.60
38.86
39.45
912,267
+0.50(+1.29%)
Jul 13, 2020
39.88
40.37
38.90
38.94
1,436,109
-0.74(-1.87%)
Jul 10, 2020
39.27
39.78
38.70
39.69
1,213,372
+0.35(+0.89%)
Jul 09, 2020
39.55
39.90
38.65
39.34
1,297,207
+0.04(+0.10%)
Jul 08, 2020
39.88
39.91
38.78
39.30
1,353,787
-0.42(-1.07%)
Jul 07, 2020
40.72
40.97
39.67
39.72
1,236,916
-1.41(-3.42%)
Jul 06, 2020
42.45
42.52
40.78
41.13
1,554,070
-0.39(-0.95%)
Jul 02, 2020
40.88
42.10
40.64
41.53
2,235,363
+1.28(+3.18%)
Jul 01, 2020
40.08
40.65
39.64
40.24
1,933,043
+0.29(+0.71%)
Jun 30, 2020
39.39
40.12
39.18
39.96
1,863,651
+0.51(+1.30%)
Jun 29, 2020
38.92
39.67
38.32
39.45
1,197,789
+0.97(+2.51%)
Jun 26, 2020
39.02
39.63
38.02
38.48
2,184,497
-0.72(-1.83%)
Jun 25, 2020
38.23
39.23
37.36
39.20
2,635,933
+0.85(+2.21%)
Jun 24, 2020
38.98
39.74
38.31
38.35
1,635,243
-0.44(-1.14%)
Jun 23, 2020
39.37
39.68
38.71
38.80
1,484,649
-0.35(-0.91%)
Jun 22, 2020
39.35
39.35
38.06
39.15
3,097,730
-0.21(-0.53%)
Jun 19, 2020
40.26
40.42
38.98
39.36
2,782,807
-0.27(-0.67%)
Jun 18, 2020
40.76
40.90
39.52
39.62
1,457,380
-1.34(-3.27%)
Jun 17, 2020
42.44
42.45
40.59
40.96
1,689,832
-1.52(-3.57%)
Jun 16, 2020
42.28
43.49
41.80
42.48
1,523,458
+1.31(+3.18%)
Jun 15, 2020
39.79
41.46
39.04
41.17
1,678,232
+0.53(+1.31%)
Jun 12, 2020
41.92
42.28
40.09
40.64
1,892,804
-0.26(-0.63%)
Jun 11, 2020
42.32
42.90
40.82
40.89
2,217,322
-2.91(-6.63%)
Jun 10, 2020
45.71
45.71
43.72
43.80
2,126,574
-1.09(-2.44%)
Jun 09, 2020
45.66
45.74
44.82
44.89
1,583,739
-0.99(-2.17%)
Jun 08, 2020
46.26
46.62
45.68
45.89
2,307,259
+0.16(+0.34%)
Jun 05, 2020
46.82
47.22
45.60
45.73
2,035,148
-0.49(-1.07%)
Jun 04, 2020
46.30
46.62
45.86
46.22
1,252,513
-0.37(-0.80%)
Jun 03, 2020
45.85
47.03
45.63
46.60
1,273,929
+0.91(+1.98%)
Jun 02, 2020
45.53
45.94
44.89
45.69
1,207,701
+0.51(+1.13%)
Jun 01, 2020
45.62
46.29
45.14
45.18
1,407,935
-0.33(-0.71%)
May 29, 2020
44.04
45.59
43.61
45.50
2,217,799
+1.34(+3.03%)
May 28, 2020
43.56
45.11
42.78
44.16
1,666,544
+0.78(+1.79%)
May 27, 2020
44.81
45.03
43.06
43.39
2,178,974
-1.22(-2.74%)
May 26, 2020
45.49
45.79
44.48
44.61
1,483,256
+0.23(+0.51%)
May 22, 2020
44.47
44.76
43.86
44.38
1,208,600
-0.10(-0.22%)
May 21, 2020
45.18
45.23
44.29
44.48
1,118,414
-0.41(-0.92%)
May 20, 2020
44.60
45.54
44.18
44.89
1,770,753
+0.88(+2.01%)
May 19, 2020
44.87
45.44
43.98
44.01
2,773,370
-1.16(-2.56%)
May 18, 2020
45.63
45.83
43.84
45.17
2,699,961
+1.76(+4.06%)
May 15, 2020
42.98
43.81
42.67
43.41
1,496,819
-0.28(-0.64%)
May 14, 2020
43.82
43.89
42.45
43.69
2,462,309
-0.72(-1.61%)
May 13, 2020
45.29
45.52
43.55
44.40
2,549,508
-0.92(-2.04%)
May 12, 2020
48.06
48.09
45.33
45.33
2,558,760
-2.46(-5.15%)
May 11, 2020
47.35
48.08
46.19
47.79
2,041,789
+0.60(+1.27%)
May 08, 2020
48.20
48.37
47.06
47.19
2,887,145
+0.19(+0.40%)
May 07, 2020
45.63
47.90
43.81
47.00
8,119,147
+2.44(+5.48%)
May 06, 2020
42.35
46.79
42.31
44.56
5,637,828
+3.92(+9.63%)
May 05, 2020
41.28
41.96
40.24
40.64
1,710,927
-0.33(-0.81%)
May 04, 2020
41.55
41.60
40.37
40.98
1,577,657
-1.06(-2.52%)
May 01, 2020
41.69
42.16
41.29
42.04
2,110,405
-0.55(-1.29%)
Apr 30, 2020
43.90
44.24
42.43
42.59
1,880,781
-2.10(-4.70%)
Apr 29, 2020
44.15
45.22
43.09
44.69
2,760,497
+2.47(+5.86%)
Apr 28, 2020
41.45
42.78
41.17
42.21
2,460,697
+1.74(+4.29%)
Apr 27, 2020
39.36
41.73
39.26
40.48
2,470,104
+1.56(+4.01%)
Apr 24, 2020
38.43
39.38
37.68
38.92
2,806,536
+0.91(+2.40%)
Apr 23, 2020
38.98
39.87
37.87
38.01
2,323,243
-1.09(-2.79%)
Apr 22, 2020
41.08
41.47
38.08
39.09
4,817,018
-0.79(-1.99%)
Apr 21, 2020
40.82
43.08
39.76
39.89
8,565,317
+1.65(+4.31%)
Apr 20, 2020
35.42
38.94
34.35
38.24
5,950,362
+4.73(+14.11%)
Apr 17, 2020
33.91
34.50
33.28
33.51
1,446,171
+0.45(+1.37%)
Apr 16, 2020
33.38
33.41
32.15
33.06
838,931
-0.11(-0.33%)
Apr 15, 2020
33.36
33.36
32.33
33.17
1,278,808
-1.06(-3.10%)
Apr 14, 2020
34.79
35.41
33.93
34.23
1,640,263
+0.17(+0.49%)
Apr 13, 2020
34.00
34.67
32.38
34.06
1,846,942
+0.21(+0.61%)
Apr 09, 2020
32.45
34.57
32.38
33.85
1,676,075
-0.34(-1.00%)
Apr 08, 2020
33.72
34.88
33.24
34.20
1,305,363
+1.04(+3.14%)
Apr 07, 2020
35.44
36.17
32.97
33.16
1,257,267
-1.28(-3.70%)
Apr 06, 2020
31.99
34.65
31.92
34.43
1,242,125
+3.93(+12.87%)
Apr 03, 2020
31.88
32.66
30.21
30.51
1,986,791
-1.47(-4.60%)
Apr 02, 2020
29.89
32.54
29.57
31.98
1,824,282
+1.87(+6.23%)
Apr 01, 2020
29.98
30.65
29.45
30.11
1,181,412
-1.19(-3.79%)
Mar 31, 2020
31.06
32.49
30.96
31.29
1,413,390
-0.25(-0.78%)
Mar 30, 2020
31.80
31.91
29.73
31.54
1,561,911
-0.37(-1.17%)
Mar 27, 2020
31.89
32.54
30.97
31.91
1,471,240
-1.23(-3.70%)
Mar 26, 2020
31.02
33.94
31.02
33.14
1,699,978
+2.26(+7.31%)
Mar 25, 2020
29.47
32.57
27.20
30.88
2,766,421
+2.06(+7.15%)
Mar 24, 2020
29.98
31.07
28.49
28.82
1,820,239
+0.39(+1.38%)
Mar 23, 2020
25.12
28.78
23.40
28.43
2,405,693
+3.39(+13.52%)
Mar 20, 2020
31.00
32.25
24.29
25.04
3,188,996
-5.77(-18.73%)
Mar 19, 2020
32.72
32.73
29.85
30.81
1,498,787
-2.23(-6.74%)
Mar 18, 2020
31.44
33.24
29.08
33.04
1,682,001
-1.13(-3.30%)
Mar 17, 2020
32.11
37.10
31.50
34.17
2,536,315
+2.75(+8.74%)
Mar 16, 2020
28.15
33.62
27.95
31.42
2,523,543
-0.06(-0.19%)
Mar 13, 2020
32.41
34.10
30.14
31.48
2,984,365
+1.02(+3.35%)
Mar 12, 2020
32.10
32.17
29.08
30.46
3,046,895
-4.03(-11.69%)
Mar 11, 2020
35.36
35.54
34.02
34.49
2,446,238
-2.26(-6.14%)
Mar 10, 2020
36.51
37.39
35.30
36.75
2,460,809
+1.34(+3.80%)
Mar 09, 2020
36.11
37.74
34.99
35.40
2,575,463
-3.35(-8.64%)
Mar 06, 2020
37.74
39.05
36.69
38.75
2,617,396
-0.48(-1.23%)
Mar 05, 2020
38.90
40.61
37.71
39.23
2,983,182
-0.65(-1.62%)
Mar 04, 2020
41.01
41.13
39.65
39.88
2,964,140
-0.41(-1.02%)
Mar 03, 2020
42.17
43.92
40.11
40.29
2,340,308
-2.36(-5.54%)
Mar 02, 2020
41.96
42.84
41.53
42.65
2,229,063
+1.15(+2.78%)
Feb 28, 2020
42.00
43.07
40.07
41.50
3,627,124
-1.91(-4.40%)
Feb 27, 2020
46.91
46.91
42.14
43.41
4,072,008
-9.44(-17.87%)
Feb 26, 2020
53.22
54.47
52.86
52.86
1,140,582
+0.00(+0.00%)
Feb 25, 2020
55.94
56.14
52.74
52.86
756,546
-2.64(-4.75%)
Feb 24, 2020
55.05
56.15
54.88
55.49
800,678
-1.52(-2.67%)
Feb 21, 2020
56.47
57.22
56.11
57.02
731,278
+0.16(+0.27%)
Feb 20, 2020
56.36
56.99
56.03
56.86
446,414
+0.38(+0.67%)
Feb 19, 2020
55.46
56.52
55.46
56.48
759,832
+1.19(+2.16%)
Feb 18, 2020
56.27
56.40
55.12
55.29
641,916
-0.91(-1.62%)
Feb 14, 2020
57.47
57.52
56.14
56.20
719,407
-1.25(-2.18%)
Feb 13, 2020
56.80
58.08
56.63
57.45
1,612,172
+0.43(+0.75%)
Feb 12, 2020
55.65
57.10
55.36
57.02
1,282,996
+1.89(+3.42%)
Feb 11, 2020
53.75
55.27
53.41
55.13
1,131,801
+2.43(+4.62%)
Feb 10, 2020
51.74
52.71
51.66
52.70
298,737
+0.86(+1.66%)
Feb 07, 2020
52.43
52.65
51.80
51.84
569,488
-0.89(-1.69%)
Feb 06, 2020
53.26
53.29
52.57
52.73
263,561
-0.28(-0.53%)
Feb 05, 2020
53.00
53.15
52.29
53.01
389,657
+0.65(+1.25%)
Feb 04, 2020
51.31
52.42
50.73
52.36
697,154
+1.81(+3.58%)
Feb 03, 2020
50.70
51.43
50.46
50.55
372,896
+0.19(+0.37%)
Jan 31, 2020
51.21
51.64
50.29
50.36
825,220
-0.92(-1.79%)
Jan 30, 2020
51.14
51.39
50.56
51.28
395,605
-0.28(-0.55%)
Jan 29, 2020
52.72
52.79
51.54
51.57
404,688
-0.84(-1.60%)
Jan 28, 2020
51.88
52.64
51.54
52.41
462,055
+0.84(+1.63%)
Jan 27, 2020
51.99
52.34
51.24
51.57
585,873
-1.49(-2.80%)
Jan 24, 2020
54.00
54.05
52.89
53.05
518,833
-0.58(-1.07%)
Jan 23, 2020
53.08
53.77
52.62
53.63
561,669
+0.58(+1.09%)
Jan 22, 2020
53.75
54.09
52.95
53.05
571,118
-0.54(-1.00%)
Jan 21, 2020
53.23
53.61
53.02
53.59
509,914
+0.18(+0.33%)
Jan 17, 2020
53.18
53.68
53.04
53.41
693,721
+0.22(+0.42%)
Jan 16, 2020
53.16
53.42
52.86
53.19
529,367
+0.48(+0.91%)
Jan 15, 2020
53.01
53.31
52.48
52.71
511,704
-0.30(-0.57%)
Jan 14, 2020
53.28
53.33
52.80
53.01
466,948
-0.28(-0.53%)
Jan 13, 2020
52.96
53.42
52.48
53.30
469,251
+0.57(+1.07%)
Jan 10, 2020
53.34
53.38
52.63
52.73
268,421
-0.59(-1.10%)
Jan 09, 2020
52.97
53.40
52.59
53.32
622,014
+0.91(+1.73%)
Jan 08, 2020
51.46
52.67
51.40
52.41
650,975
+0.91(+1.76%)
Jan 07, 2020
51.58
51.70
51.14
51.50
581,868
+0.03(+0.06%)
Jan 06, 2020
51.23
51.58
50.84
51.47
380,905
-0.03(-0.06%)
Jan 03, 2020
51.03
51.55
50.72
51.50
559,562
-0.05(-0.09%)
Jan 02, 2020
51.16
51.57
50.85
51.55
606,899
+0.66(+1.31%)
Dec 31, 2019
50.74
51.05
50.60
50.88
385,491
+0.12(+0.23%)
Dec 30, 2019
50.97
51.06
50.33
50.77
447,981
-0.20(-0.38%)
Dec 27, 2019
51.06
51.22
50.80
50.96
285,614
+0.00(+0.00%)
Dec 26, 2019
51.35
51.35
50.62
50.96
402,156
-0.26(-0.51%)
Dec 24, 2019
51.56
51.63
51.15
51.22
133,648
-0.22(-0.44%)
Dec 23, 2019
51.52
51.83
51.05
51.45
687,774
+0.21(+0.42%)
Dec 20, 2019
51.59
51.74
50.91
51.23
1,729,546
+0.00(+0.01%)
Dec 19, 2019
51.05
51.42
50.78
51.23
720,001
+0.19(+0.37%)
Dec 18, 2019
51.38
51.45
50.87
51.04
784,318
-0.36(-0.70%)
Dec 17, 2019
51.46
51.67
51.29
51.40
586,147
-0.08(-0.15%)
Dec 16, 2019
52.21
52.34
51.37
51.48
552,702
-0.48(-0.92%)
Dec 13, 2019
51.95
52.57
51.70
51.96
696,382
-0.01(-0.02%)
Dec 12, 2019
51.24
52.06
51.14
51.97
571,292
+0.66(+1.30%)
Dec 11, 2019
51.44
51.71
51.11
51.30
771,185
+0.17(+0.32%)
Dec 10, 2019
51.87
51.89
51.06
51.14
521,477
-0.83(-1.60%)
Dec 09, 2019
52.23
52.23
51.82
51.97
283,999
-0.32(-0.62%)
Dec 06, 2019
52.06
52.38
51.98
52.29
413,736
+0.73(+1.42%)
Dec 05, 2019
51.47
51.68
51.20
51.56
549,620
+0.25(+0.50%)
Dec 04, 2019
51.30
52.28
51.24
51.30
559,089
+0.39(+0.77%)
Dec 03, 2019
50.99
51.34
50.39
50.91
571,479
-0.50(-0.97%)
Dec 02, 2019
52.46
52.46
51.38
51.41
505,557
-0.93(-1.77%)
Nov 29, 2019
52.70
52.70
52.21
52.34
262,179
-0.40(-0.76%)
Nov 27, 2019
52.48
53.04
52.46
52.74
423,560
+0.26(+0.50%)
Nov 26, 2019
52.31
52.59
51.91
52.48
1,255,452
+0.35(+0.67%)
Nov 25, 2019
51.93
52.42
51.75
52.12
418,782
+0.28(+0.55%)
Nov 22, 2019
52.07
52.07
51.62
51.84
398,328
+0.12(+0.23%)
Nov 21, 2019
51.96
52.11
51.47
51.72
620,812
-0.16(-0.30%)
Nov 20, 2019
52.12
52.20
51.59
51.88
911,783
-0.23(-0.45%)
Nov 19, 2019
52.67
52.67
51.99
52.11
441,341
-0.29(-0.56%)
Nov 18, 2019
52.10
52.49
50.57
52.41
389,037
-0.04(-0.07%)
Nov 15, 2019
51.96
52.44
51.66
52.44
510,742
+0.62(+1.20%)
Nov 14, 2019
51.06
51.89
50.67
51.82
584,946
+0.54(+1.04%)
Nov 13, 2019
51.89
51.89
51.22
51.28
532,413
-0.76(-1.46%)
Nov 12, 2019
52.24
52.41
51.88
52.04
355,693
-0.09(-0.17%)
Nov 11, 2019
51.71
52.30
51.61
52.13
587,691
+0.27(+0.53%)
Nov 08, 2019
51.62
51.94
51.40
51.86
491,750
+0.26(+0.51%)
Nov 07, 2019
52.32
52.65
51.46
51.60
633,992
-0.41(-0.79%)
Nov 06, 2019
52.01
52.26
51.53
52.01
467,098
-0.19(-0.35%)
Nov 05, 2019
52.26
52.79
52.01
52.19
711,428
+0.20(+0.39%)
Nov 04, 2019
51.43
52.21
51.08
51.99
873,038
+0.07(+0.13%)
Nov 01, 2019
50.54
52.24
50.43
51.92
1,079,387
+1.69(+3.37%)
Oct 31, 2019
44.74
51.27
43.03
50.22
2,393,934
-3.36(-6.27%)
Oct 30, 2019
53.75
53.91
53.11
53.58
628,872
-0.03(-0.05%)
Oct 29, 2019
53.26
53.81
52.86
53.61
491,226
+0.26(+0.49%)
Oct 28, 2019
53.16
53.55
53.00
53.35
397,067
+0.58(+1.11%)
Oct 25, 2019
52.25
53.00
52.17
52.77
361,677
+0.55(+1.04%)
Oct 24, 2019
51.87
52.31
51.71
52.22
477,944
+0.30(+0.58%)
Oct 23, 2019
51.77
52.13
51.66
51.92
329,080
+0.08(+0.15%)
Oct 22, 2019
51.92
52.44
51.80
51.84
548,010
-0.20(-0.39%)
Oct 21, 2019
52.03
52.25
51.88
52.04
493,678
+0.53(+1.02%)
Oct 18, 2019
51.87
52.20
51.35
51.52
752,716
-0.23(-0.45%)
Oct 17, 2019
52.39
52.55
51.68
51.75
576,441
-0.56(-1.08%)
Oct 16, 2019
51.99
52.55
51.92
52.32
317,572
+0.18(+0.34%)
Oct 15, 2019
51.86
52.24
51.73
52.14
271,433
+0.50(+0.97%)
Oct 14, 2019
51.56
51.66
51.28
51.64
204,946
+0.03(+0.07%)
Oct 11, 2019
51.53
52.07
51.18
51.61
482,613
+0.86(+1.69%)
Oct 10, 2019
50.47
51.06
50.00
50.75
387,526
+0.21(+0.42%)
Oct 09, 2019
50.37
50.81
50.14
50.53
274,986
+0.40(+0.80%)
Oct 08, 2019
50.67
50.80
50.09
50.14
697,114
-0.84(-1.64%)
Oct 07, 2019
50.66
51.23
50.00
50.97
634,069
+0.15(+0.29%)
Oct 04, 2019
49.65
50.91
49.52
50.83
732,081
+1.29(+2.60%)
Oct 03, 2019
49.33
49.60
48.61
49.54
669,514
+0.10(+0.20%)
Oct 02, 2019
49.96
50.38
49.15
49.44
704,220
-0.72(-1.44%)
Oct 01, 2019
51.74
52.10
49.78
50.16
621,823
-1.06(-2.07%)
Sep 30, 2019
51.77
51.90
51.09
51.23
1,140,723
-0.19(-0.38%)
Sep 27, 2019
52.20
52.53
51.30
51.42
727,051
-0.73(-1.40%)
Sep 26, 2019
53.01
53.17
52.10
52.15
1,245,850
-0.97(-1.83%)
Sep 25, 2019
52.13
53.23
52.02
53.13
825,739
+1.07(+2.06%)
Sep 24, 2019
52.18
52.47
51.78
52.05
1,829,013
-0.02(-0.04%)
Sep 23, 2019
51.64
52.14
51.47
52.07
823,232
+0.28(+0.55%)
Sep 20, 2019
51.71
51.99
51.56
51.79
1,124,866
+0.09(+0.17%)
Sep 19, 2019
51.67
52.15
51.60
51.70
682,593
-0.16(-0.30%)
Sep 18, 2019
51.14
52.11
50.80
51.86
621,046
+0.59(+1.16%)
Sep 17, 2019
51.33
51.43
51.00
51.27
582,565
-0.11(-0.21%)
Sep 16, 2019
51.07
52.08
51.07
51.37
516,371
+0.00(+0.00%)
Sep 13, 2019
51.23
51.81
51.02
51.37
433,335
+0.28(+0.55%)
Sep 12, 2019
51.34
51.86
50.93
51.09
522,186
-0.18(-0.34%)
Sep 11, 2019
50.53
51.37
50.23
51.27
787,600
+0.69(+1.37%)
Sep 10, 2019
49.96
50.65
49.58
50.57
628,058
+0.44(+0.87%)
Sep 09, 2019
49.95
50.21
49.85
50.14
396,033
+0.44(+0.88%)
Sep 06, 2019
49.41
50.02
49.30
49.70
540,001
+0.56(+1.13%)
Sep 05, 2019
48.58
49.34
48.45
49.14
525,664
+1.26(+2.62%)
Sep 04, 2019
47.93
48.02
47.61
47.89
539,159
+0.59(+1.26%)
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
.