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
Appian Corp Cl A
(NQ:
APPN
)
26.96
-0.99 (-3.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2022
51.75
56.43
56.37
633,177
+4.54(+8.76%)
Jan 28, 2022
50.25
51.84
48.44
51.83
717,939
+1.45(+2.88%)
Jan 27, 2022
51.00
52.99
50.01
50.38
800,913
+1.24(+2.52%)
Jan 26, 2022
51.33
54.11
48.92
49.14
712,265
-0.49(-0.99%)
Jan 25, 2022
50.94
52.22
48.31
49.63
516,766
-2.95(-5.61%)
Jan 24, 2022
49.71
53.27
46.85
52.58
1,085,463
+1.28(+2.50%)
Jan 21, 2022
52.01
54.33
51.01
51.30
772,885
-1.94(-3.64%)
Jan 20, 2022
54.57
58.28
53.05
53.24
805,819
-0.02(-0.04%)
Jan 19, 2022
51.76
55.70
51.22
53.26
795,727
+1.37(+2.64%)
Jan 18, 2022
53.91
55.95
51.73
51.89
683,273
-3.73(-6.71%)
Jan 14, 2022
55.62
0
+0.80(+1.46%)
Jan 13, 2022
58.12
58.64
54.36
54.82
558,821
-2.93(-5.07%)
Jan 12, 2022
61.52
61.52
57.26
57.75
712,451
-4.14(-6.69%)
Jan 11, 2022
60.05
63.46
59.00
61.89
511,832
+1.44(+2.38%)
Jan 10, 2022
59.77
60.59
57.38
60.45
621,711
-0.42(-0.69%)
Jan 07, 2022
60.37
63.69
59.77
60.87
360,319
+0.15(+0.25%)
Jan 06, 2022
60.00
64.35
58.18
60.72
670,855
-0.16(-0.26%)
Jan 05, 2022
65.02
65.73
59.49
60.88
548,680
-5.06(-7.67%)
Jan 04, 2022
65.74
66.06
61.80
65.94
661,675
+0.34(+0.51%)
Jan 03, 2022
65.42
66.75
63.05
65.60
493,079
+0.39(+0.60%)
Dec 31, 2021
68.69
70.24
65.11
65.21
430,508
-3.29(-4.80%)
Dec 30, 2021
66.60
70.41
66.60
68.50
475,444
+1.72(+2.58%)
Dec 29, 2021
70.99
70.99
65.83
66.78
450,949
-4.20(-5.92%)
Dec 28, 2021
72.20
73.63
70.80
70.98
543,683
-1.24(-1.72%)
Dec 27, 2021
71.57
73.09
70.73
72.22
443,062
+0.24(+0.33%)
Dec 23, 2021
71.16
72.47
69.33
71.98
329,181
+0.88(+1.24%)
Dec 22, 2021
70.99
72.96
69.33
71.10
455,354
-0.20(-0.28%)
Dec 21, 2021
68.86
71.48
67.86
71.30
543,852
+3.36(+4.95%)
Dec 20, 2021
66.52
69.50
65.44
67.94
629,460
-0.66(-0.96%)
Dec 17, 2021
64.38
68.99
62.91
68.60
1,098,190
+2.39(+3.61%)
Dec 16, 2021
70.57
71.44
65.78
66.21
649,988
-3.59(-5.14%)
Dec 15, 2021
66.32
70.57
64.31
69.80
622,470
+2.81(+4.19%)
Dec 14, 2021
70.15
71.34
64.55
66.99
819,799
-5.53(-7.63%)
Dec 13, 2021
69.85
73.38
69.06
72.52
856,916
+2.10(+2.98%)
Dec 10, 2021
69.44
71.99
68.75
70.42
802,782
+1.73(+2.52%)
Dec 09, 2021
72.77
73.97
67.21
68.69
654,572
-4.53(-6.19%)
Dec 08, 2021
71.65
74.43
68.11
73.22
349,182
+1.23(+1.71%)
Dec 07, 2021
71.21
74.50
69.64
71.99
758,036
+3.85(+5.65%)
Dec 06, 2021
68.00
69.17
64.25
68.14
595,550
-1.21(-1.74%)
Dec 03, 2021
71.64
71.74
64.25
69.35
934,387
+0.46(+0.67%)
Dec 02, 2021
67.45
69.54
66.68
68.89
457,077
+0.84(+1.23%)
Dec 01, 2021
75.27
75.95
67.28
68.05
604,098
-6.30(-8.47%)
Nov 30, 2021
74.55
77.36
74.55
74.35
514,825
-0.41(-0.55%)
Nov 29, 2021
75.22
76.15
72.68
74.76
350,492
+0.45(+0.61%)
Nov 26, 2021
73.84
77.77
73.31
74.31
299,359
-1.64(-2.16%)
Nov 24, 2021
72.85
76.56
71.30
75.95
602,283
+2.95(+4.04%)
Nov 23, 2021
73.22
74.29
69.79
73.00
792,914
-1.29(-1.74%)
Nov 22, 2021
76.57
76.90
73.22
74.29
842,307
-2.70(-3.50%)
Nov 19, 2021
81.77
82.55
76.57
76.99
713,940
-4.31(-5.31%)
Nov 18, 2021
85.67
81.62
81.09
81.30
634,336
-4.69(-5.45%)
Nov 17, 2021
89.41
89.42
85.24
85.99
436,867
-3.59(-4.01%)
Nov 16, 2021
87.68
90.23
86.59
89.58
422,723
+1.34(+1.52%)
Nov 15, 2021
89.68
90.26
86.79
88.24
401,523
-1.44(-1.61%)
Nov 12, 2021
89.97
90.79
87.37
89.68
486,641
+0.48(+0.54%)
Nov 11, 2021
93.24
95.00
89.07
89.20
448,963
-2.36(-2.58%)
Nov 10, 2021
101.08
91.56
723,864
-10.49(-10.28%)
Nov 09, 2021
98.11
102.26
96.12
102.05
641,774
+3.94(+4.02%)
Nov 08, 2021
92.87
98.44
92.03
98.11
628,280
+7.38(+8.13%)
Nov 05, 2021
97.42
97.83
87.69
90.73
1,516,539
-12.66(-12.24%)
Nov 04, 2021
99.00
104.45
98.28
103.39
613,244
+4.39(+4.43%)
Nov 03, 2021
96.51
100.80
94.75
99.00
456,316
+2.23(+2.30%)
Nov 02, 2021
98.83
99.25
95.22
96.77
421,988
-2.06(-2.08%)
Nov 01, 2021
99.40
99.41
97.20
98.83
438,608
-0.58(-0.58%)
Oct 29, 2021
96.57
99.70
96.01
99.41
415,923
+2.00(+2.05%)
Oct 28, 2021
93.50
97.79
93.33
97.41
283,349
+3.41(+3.63%)
Oct 27, 2021
96.01
98.24
93.84
94.00
280,818
-2.04(-2.12%)
Oct 26, 2021
99.85
96.04
339,672
-2.79(-2.82%)
Oct 25, 2021
95.08
99.95
93.59
98.83
361,615
+3.82(+4.02%)
Oct 22, 2021
97.21
97.46
94.06
95.01
299,281
-3.65(-3.70%)
Oct 21, 2021
96.78
99.52
95.79
98.66
249,361
+1.87(+1.93%)
Oct 20, 2021
97.14
97.18
94.58
96.79
281,482
-0.23(-0.24%)
Oct 19, 2021
95.00
97.99
94.87
97.02
391,903
+2.77(+2.94%)
Oct 18, 2021
91.39
94.43
90.55
94.25
447,370
+2.27(+2.47%)
Oct 15, 2021
92.75
94.05
91.33
91.98
267,563
+0.44(+0.48%)
Oct 14, 2021
92.09
93.00
90.00
91.54
536,878
-0.05(-0.05%)
Oct 13, 2021
91.35
94.71
91.10
91.59
450,815
+1.37(+1.52%)
Oct 12, 2021
89.19
91.00
87.40
90.22
448,278
+2.53(+2.89%)
Oct 11, 2021
90.11
92.74
87.34
87.69
770,543
-3.52(-3.86%)
Oct 08, 2021
92.08
93.48
90.78
91.21
228,419
-0.19(-0.21%)
Oct 07, 2021
90.71
94.17
90.71
91.40
355,061
+1.83(+2.04%)
Oct 06, 2021
86.17
90.75
86.12
89.57
450,504
+1.25(+1.42%)
Oct 05, 2021
86.92
91.90
86.92
88.32
364,347
+1.66(+1.92%)
Oct 04, 2021
93.58
93.58
85.20
86.66
856,138
-8.02(-8.47%)
Oct 01, 2021
92.66
95.36
88.88
94.68
495,833
+2.17(+2.35%)
Sep 30, 2021
92.07
94.67
90.80
92.51
481,874
+0.53(+0.58%)
Sep 29, 2021
96.24
96.52
91.57
91.98
542,293
-2.37(-2.51%)
Sep 28, 2021
103.92
104.27
93.79
94.35
1,031,874
-12.10(-11.37%)
Sep 27, 2021
106.04
106.54
102.78
106.45
290,912
-0.65(-0.61%)
Sep 24, 2021
105.20
107.50
103.06
107.10
304,239
+1.16(+1.09%)
Sep 23, 2021
103.53
106.26
101.20
105.94
352,733
+3.71(+3.63%)
Sep 22, 2021
100.70
102.65
99.48
102.23
240,865
+1.98(+1.98%)
Sep 21, 2021
99.66
101.79
97.33
100.25
367,367
+1.88(+1.91%)
Sep 20, 2021
101.49
102.71
96.90
98.37
494,021
-3.27(-3.22%)
Sep 17, 2021
102.73
103.13
99.26
101.64
812,713
+0.18(+0.18%)
Sep 16, 2021
99.91
101.95
99.04
101.46
264,772
+0.27(+0.27%)
Sep 15, 2021
98.44
101.33
97.00
101.19
345,990
+1.74(+1.75%)
Sep 14, 2021
102.70
103.00
98.82
99.45
263,313
-2.89(-2.82%)
Sep 13, 2021
100.62
102.82
96.88
102.34
552,991
+0.97(+0.96%)
Sep 10, 2021
106.10
108.68
101.06
101.37
390,755
-3.88(-3.69%)
Sep 09, 2021
105.54
107.25
103.70
105.25
278,778
-0.90(-0.85%)
Sep 08, 2021
110.86
110.88
105.06
106.15
495,217
-5.21(-4.68%)
Sep 07, 2021
113.69
115.39
110.19
111.36
331,047
-2.33(-2.05%)
Sep 03, 2021
109.92
115.68
109.22
113.69
494,654
+5.62(+5.20%)
Sep 02, 2021
109.36
112.60
108.06
108.07
414,107
-0.75(-0.69%)
Sep 01, 2021
107.49
110.91
107.49
108.82
270,746
+1.62(+1.51%)
Aug 31, 2021
107.89
108.38
106.29
107.20
269,907
-0.69(-0.64%)
Aug 30, 2021
108.77
110.28
107.45
107.89
368,970
-1.07(-0.98%)
Aug 27, 2021
102.97
110.12
102.96
108.96
528,913
+5.96(+5.79%)
Aug 26, 2021
102.02
106.61
102.02
103.00
444,879
+0.65(+0.64%)
Aug 25, 2021
104.21
105.66
101.90
102.35
381,283
-1.82(-1.75%)
Aug 24, 2021
101.08
104.21
101.08
104.17
402,571
+3.31(+3.28%)
Aug 23, 2021
100.94
101.08
96.17
100.86
366,380
+2.11(+2.14%)
Aug 20, 2021
101.30
103.12
98.14
98.75
372,359
-2.69(-2.65%)
Aug 19, 2021
99.98
103.24
99.12
101.44
578,821
+0.47(+0.47%)
Aug 18, 2021
96.27
103.24
95.93
100.97
707,624
+5.48(+5.74%)
Aug 17, 2021
95.38
95.83
92.82
95.49
407,647
-0.85(-0.88%)
Aug 16, 2021
98.35
98.35
95.38
96.34
391,115
-2.79(-2.81%)
Aug 13, 2021
101.52
101.87
98.56
99.13
286,649
-2.87(-2.81%)
Aug 12, 2021
100.00
103.30
99.83
102.00
413,111
+1.65(+1.64%)
Aug 11, 2021
107.00
108.42
100.00
100.35
678,461
-6.65(-6.21%)
Aug 10, 2021
110.17
111.85
105.03
107.00
472,878
-1.76(-1.62%)
Aug 09, 2021
103.02
109.18
103.02
108.76
522,568
+5.37(+5.19%)
Aug 06, 2021
107.37
112.87
99.50
103.39
1,091,158
-8.51(-7.61%)
Aug 05, 2021
109.09
114.03
107.37
111.90
474,549
+2.31(+2.11%)
Aug 04, 2021
112.94
114.87
107.68
109.59
588,312
-3.64(-3.21%)
Aug 03, 2021
114.06
115.25
109.73
113.23
366,003
-0.70(-0.61%)
Aug 02, 2021
117.00
117.35
112.88
113.93
391,806
-2.50(-2.15%)
Jul 30, 2021
115.51
118.94
115.01
116.43
382,989
-1.02(-0.87%)
Jul 29, 2021
120.14
122.98
117.08
117.45
271,418
-2.50(-2.08%)
Jul 28, 2021
115.30
121.91
115.30
119.95
431,282
+5.08(+4.42%)
Jul 27, 2021
124.26
124.44
111.20
114.87
901,221
-10.04(-8.04%)
Jul 26, 2021
125.95
127.49
123.14
124.91
269,921
-0.86(-0.68%)
Jul 23, 2021
125.62
126.69
122.18
125.77
312,621
-0.43(-0.34%)
Jul 22, 2021
126.23
129.09
124.26
126.20
220,816
+0.54(+0.43%)
Jul 21, 2021
123.89
128.05
121.15
125.66
341,424
+2.29(+1.86%)
Jul 20, 2021
120.00
125.04
116.00
123.37
416,961
+4.72(+3.98%)
Jul 19, 2021
111.55
119.49
110.17
118.65
389,941
+2.69(+2.32%)
Jul 16, 2021
117.06
118.47
114.78
115.96
335,425
+0.18(+0.16%)
Jul 15, 2021
118.79
122.88
111.94
115.78
701,728
-2.48(-2.10%)
Jul 14, 2021
129.95
131.12
117.33
118.26
685,198
-10.89(-8.43%)
Jul 13, 2021
130.52
133.59
128.68
129.15
342,985
-1.82(-1.39%)
Jul 12, 2021
134.71
136.17
128.62
130.97
319,314
-2.63(-1.97%)
Jul 09, 2021
133.37
133.87
129.23
133.60
356,511
+0.81(+0.61%)
Jul 08, 2021
128.64
134.39
126.22
132.79
359,215
-2.62(-1.93%)
Jul 07, 2021
139.25
140.26
129.53
135.41
732,816
-2.74(-1.98%)
Jul 06, 2021
134.31
139.71
132.75
138.15
449,852
+3.97(+2.96%)
Jul 02, 2021
137.29
140.65
134.14
134.18
384,955
-1.85(-1.36%)
Jul 01, 2021
138.43
139.00
133.00
136.03
815,040
-1.72(-1.25%)
Jun 30, 2021
147.73
147.73
136.60
137.75
1,120,817
-11.47(-7.69%)
Jun 29, 2021
144.65
149.82
142.77
149.22
788,652
+4.58(+3.17%)
Jun 28, 2021
141.06
149.02
141.06
144.64
1,005,426
+5.13(+3.68%)
Jun 25, 2021
136.56
140.15
132.75
139.51
922,163
+3.78(+2.78%)
Jun 24, 2021
134.98
139.67
133.97
135.73
691,327
+2.73(+2.05%)
Jun 23, 2021
132.84
138.19
129.50
133.00
847,299
+1.39(+1.06%)
Jun 22, 2021
138.89
139.89
128.71
131.61
1,171,465
-7.25(-5.22%)
Jun 21, 2021
131.12
144.24
126.58
138.86
1,612,327
+7.52(+5.73%)
Jun 18, 2021
127.13
132.76
125.82
131.34
1,807,465
+1.64(+1.26%)
Jun 17, 2021
114.44
131.84
114.44
129.70
1,987,375
+13.21(+11.34%)
Jun 16, 2021
110.86
117.16
109.26
116.49
870,655
+5.34(+4.80%)
Jun 15, 2021
117.35
119.58
110.75
111.15
881,001
-6.50(-5.52%)
Jun 14, 2021
114.82
119.81
114.19
117.65
1,117,723
+4.65(+4.12%)
Jun 11, 2021
111.22
114.41
110.07
113.00
788,641
+1.96(+1.77%)
Jun 10, 2021
107.05
111.38
104.61
111.04
1,019,624
+3.67(+3.42%)
Jun 09, 2021
112.66
112.97
105.40
107.37
1,361,830
-4.45(-3.98%)
Jun 08, 2021
95.96
112.85
95.95
111.82
2,442,897
+17.12(+18.08%)
Jun 07, 2021
91.00
95.65
88.88
94.70
517,729
+3.74(+4.11%)
Jun 04, 2021
92.45
93.99
90.18
90.96
571,046
-0.45(-0.49%)
Jun 03, 2021
92.86
94.54
89.04
91.41
1,166,508
-2.56(-2.72%)
Jun 02, 2021
86.92
94.08
86.92
93.97
834,478
+6.39(+7.30%)
Jun 01, 2021
90.22
92.14
84.90
87.58
981,980
-2.90(-3.21%)
May 28, 2021
89.25
97.76
89.17
90.48
1,281,416
+2.12(+2.40%)
May 27, 2021
85.85
88.83
83.99
88.36
587,644
+2.54(+2.96%)
May 26, 2021
83.47
86.70
83.47
85.82
676,103
+2.76(+3.32%)
May 25, 2021
86.00
86.60
82.50
83.06
610,890
-1.03(-1.22%)
May 24, 2021
82.95
85.25
81.56
84.09
607,954
+1.77(+2.15%)
May 21, 2021
85.38
85.38
82.07
82.32
859,842
-1.68(-2.00%)
May 20, 2021
85.15
85.42
81.36
84.00
995,203
+1.57(+1.90%)
May 19, 2021
80.00
83.82
78.00
82.43
808,381
-0.81(-0.97%)
May 18, 2021
82.69
86.56
80.94
83.24
930,707
+1.74(+2.13%)
May 17, 2021
82.80
82.80
78.43
81.50
784,207
-1.76(-2.11%)
May 14, 2021
78.99
85.66
78.02
83.26
2,033,288
+5.77(+7.45%)
May 13, 2021
83.65
85.85
75.45
77.49
1,343,008
-5.18(-6.27%)
May 12, 2021
85.94
87.22
80.51
82.67
1,107,514
-6.10(-6.87%)
May 11, 2021
80.32
92.94
80.03
88.77
1,535,880
+1.57(+1.80%)
May 10, 2021
87.30
90.62
83.51
87.20
1,487,902
-1.07(-1.21%)
May 07, 2021
87.00
98.95
86.00
88.27
2,969,240
-10.66(-10.78%)
May 06, 2021
101.15
101.15
94.95
98.93
1,475,708
-3.38(-3.30%)
May 05, 2021
106.94
109.47
100.45
102.31
827,290
-3.97(-3.74%)
May 04, 2021
111.79
113.00
105.32
106.28
1,311,507
-9.21(-7.97%)
May 03, 2021
121.99
122.77
115.27
115.49
586,653
-5.69(-4.70%)
Apr 30, 2021
124.93
127.85
119.62
121.18
1,022,900
-5.82(-4.58%)
Apr 29, 2021
136.12
136.75
125.76
127.00
530,378
-8.46(-6.25%)
Apr 28, 2021
134.99
138.50
132.12
135.46
356,512
+0.11(+0.08%)
Apr 27, 2021
137.60
138.90
134.21
135.35
356,829
-1.11(-0.81%)
Apr 26, 2021
130.49
137.45
129.00
136.46
496,526
+7.00(+5.41%)
Apr 23, 2021
124.00
130.93
122.39
129.46
637,100
+5.66(+4.57%)
Apr 22, 2021
125.73
127.94
121.33
123.80
509,452
-0.49(-0.39%)
Apr 21, 2021
118.51
124.65
114.45
124.29
489,085
+3.97(+3.30%)
Apr 20, 2021
125.50
126.25
117.28
120.32
845,110
-5.55(-4.41%)
Apr 19, 2021
133.49
135.98
124.64
125.87
841,136
-9.36(-6.92%)
Apr 16, 2021
138.03
138.20
132.08
135.23
469,800
-2.36(-1.72%)
Apr 15, 2021
136.94
139.27
133.65
137.59
505,317
+2.97(+2.21%)
Apr 14, 2021
138.23
142.96
133.24
134.62
651,942
-3.09(-2.24%)
Apr 13, 2021
131.50
139.08
130.34
137.71
565,881
+8.01(+6.18%)
Apr 12, 2021
132.32
132.39
127.54
129.70
550,050
-4.47(-3.33%)
Apr 09, 2021
132.71
134.43
128.40
134.17
416,400
-1.00(-0.74%)
Apr 08, 2021
133.21
137.00
131.30
135.17
543,787
+4.74(+3.63%)
Apr 07, 2021
135.79
137.27
129.34
130.43
485,344
-6.32(-4.62%)
Apr 06, 2021
135.32
139.77
132.98
136.75
407,897
+2.59(+1.93%)
Apr 05, 2021
139.00
141.00
130.44
134.16
519,905
-3.11(-2.27%)
Apr 01, 2021
139.35
143.91
136.29
137.27
902,100
+4.32(+3.25%)
Mar 31, 2021
131.11
134.18
128.16
132.95
674,396
+5.60(+4.40%)
Mar 30, 2021
123.66
130.33
118.11
127.35
1,064,350
+0.70(+0.55%)
Mar 29, 2021
137.68
138.00
122.53
126.65
1,256,907
-14.01(-9.96%)
Mar 26, 2021
143.35
144.20
131.93
140.66
664,500
-1.22(-0.86%)
Mar 25, 2021
134.79
144.17
133.55
141.88
614,516
+2.00(+1.43%)
Mar 24, 2021
154.61
155.26
139.04
139.88
777,281
-13.06(-8.54%)
Mar 23, 2021
158.11
161.03
152.00
152.94
571,316
-7.15(-4.47%)
Mar 22, 2021
154.18
163.28
153.71
160.09
797,516
+8.43(+5.56%)
Mar 19, 2021
150.29
155.32
147.47
151.66
1,366,400
+3.23(+2.18%)
Mar 18, 2021
162.29
163.49
146.81
148.43
1,431,170
-18.73(-11.20%)
Mar 17, 2021
163.01
168.42
153.01
167.16
842,717
-0.02(-0.01%)
Mar 16, 2021
171.50
173.00
162.46
167.18
533,588
-2.94(-1.73%)
Mar 15, 2021
175.76
176.27
168.62
170.12
494,415
-3.76(-2.16%)
Mar 12, 2021
166.52
175.93
163.18
173.88
1,083,100
-0.04(-0.02%)
Mar 11, 2021
162.00
175.35
160.59
173.92
1,424,348
+19.13(+12.36%)
Mar 10, 2021
157.23
165.00
151.80
154.79
987,116
+5.09(+3.40%)
Mar 09, 2021
143.15
155.42
142.50
149.70
1,392,982
+12.56(+9.16%)
Mar 08, 2021
144.95
152.00
136.03
137.14
1,076,284
-7.86(-5.42%)
Mar 05, 2021
152.71
154.88
133.76
145.00
2,300,600
-7.10(-4.67%)
Mar 04, 2021
160.51
171.99
144.32
152.10
2,055,268
-5.25(-3.34%)
Mar 03, 2021
178.22
180.34
156.34
157.35
1,191,392
-20.99(-11.77%)
Mar 02, 2021
189.12
189.50
177.78
178.34
664,665
-8.64(-4.62%)
Mar 01, 2021
176.66
187.37
173.49
186.98
639,243
+15.08(+8.77%)
Feb 26, 2021
170.01
175.00
162.51
171.90
1,102,600
+2.93(+1.73%)
Feb 25, 2021
183.22
187.79
165.35
168.97
1,225,797
-14.65(-7.98%)
Feb 24, 2021
180.09
185.29
171.32
183.62
724,664
+2.63(+1.45%)
Feb 23, 2021
171.95
190.00
160.44
180.99
1,652,192
-7.51(-3.98%)
Feb 22, 2021
198.39
206.65
183.68
188.50
1,427,112
-15.36(-7.53%)
Feb 19, 2021
210.99
219.99
192.19
203.86
2,106,900
-12.79(-5.90%)
Feb 18, 2021
212.00
222.25
206.24
216.65
842,918
+0.01(+0.00%)
Feb 17, 2021
218.26
221.79
210.03
216.64
776,022
-6.07(-2.73%)
Feb 16, 2021
228.73
236.38
215.50
222.71
763,296
-1.28(-0.57%)
Feb 12, 2021
216.62
224.25
212.36
223.99
480,700
+6.58(+3.03%)
Feb 11, 2021
222.79
225.49
212.64
217.41
591,694
-1.79(-0.82%)
Feb 10, 2021
220.75
227.61
212.97
219.20
743,947
-0.48(-0.22%)
Feb 09, 2021
209.31
221.67
206.53
219.68
1,021,441
+12.31(+5.94%)
Feb 08, 2021
227.17
228.73
206.39
207.37
1,427,007
-18.97(-8.38%)
Feb 05, 2021
223.50
229.18
217.45
226.34
1,225,900
+3.56(+1.60%)
Feb 04, 2021
210.96
225.52
205.50
222.78
1,237,246
+16.32(+7.90%)
Feb 03, 2021
197.00
209.62
193.50
206.46
1,168,416
+13.28(+6.87%)
Feb 02, 2021
211.25
215.98
189.60
193.18
1,956,987
-17.89(-8.48%)
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
.