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
Okta Inc Cl A
(NQ:
OKTA
)
75.75
+0.73 (+0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2019
79.50
82.50
79.15
82.43
1,716,940
+3.52(+4.46%)
Jan 30, 2019
78.78
79.67
76.88
78.91
993,908
+1.80(+2.33%)
Jan 29, 2019
79.36
79.50
76.85
77.11
1,199,597
-1.88(-2.38%)
Jan 28, 2019
79.00
79.79
77.27
78.99
1,394,160
-0.63(-0.79%)
Jan 25, 2019
80.53
80.65
78.37
79.62
2,312,300
+0.29(+0.37%)
Jan 24, 2019
78.61
80.64
78.27
79.33
2,129,558
+1.06(+1.35%)
Jan 23, 2019
78.00
80.43
77.76
78.27
2,695,129
+1.05(+1.36%)
Jan 22, 2019
76.82
77.87
75.02
77.22
2,235,721
-0.68(-0.87%)
Jan 18, 2019
77.29
79.50
76.79
77.90
2,515,700
+1.50(+1.96%)
Jan 17, 2019
72.56
77.91
72.00
76.40
3,467,806
+3.54(+4.86%)
Jan 16, 2019
73.45
73.98
71.25
72.86
2,078,145
+0.42(+0.58%)
Jan 15, 2019
70.48
72.96
70.45
72.44
2,680,121
+1.96(+2.78%)
Jan 14, 2019
67.23
70.79
66.15
70.48
2,893,036
+2.07(+3.03%)
Jan 11, 2019
68.87
72.07
68.15
68.41
2,896,700
-0.43(-0.62%)
Jan 10, 2019
68.00
69.22
66.82
68.84
1,726,757
+0.06(+0.09%)
Jan 09, 2019
68.86
69.45
67.50
68.78
1,622,737
-0.12(-0.17%)
Jan 08, 2019
67.15
69.00
64.51
68.90
2,350,703
+2.63(+3.97%)
Jan 07, 2019
64.00
68.03
63.76
66.27
2,134,139
+3.12(+4.94%)
Jan 04, 2019
61.21
64.64
60.65
63.15
1,933,900
+3.59(+6.03%)
Jan 03, 2019
61.80
63.11
59.28
59.56
1,859,117
-3.70(-5.85%)
Jan 02, 2019
61.10
64.70
60.47
63.26
1,657,008
-0.54(-0.85%)
Dec 31, 2018
62.66
65.33
62.40
63.80
2,459,600
+2.19(+3.55%)
Dec 28, 2018
62.75
62.99
59.25
61.61
1,857,800
+0.20(+0.33%)
Dec 27, 2018
58.44
61.79
57.21
61.41
1,481,884
+1.59(+2.66%)
Dec 26, 2018
54.25
59.84
54.24
59.82
2,229,348
+6.07(+11.29%)
Dec 24, 2018
52.29
55.85
52.05
53.75
1,334,400
-0.84(-1.54%)
Dec 21, 2018
59.17
59.33
53.91
54.59
2,904,000
-4.18(-7.11%)
Dec 20, 2018
61.75
63.72
55.31
58.77
3,490,213
-3.90(-6.22%)
Dec 19, 2018
63.14
66.21
62.00
62.67
2,895,158
-0.09(-0.14%)
Dec 18, 2018
61.72
63.39
60.71
62.76
1,757,540
+2.31(+3.82%)
Dec 17, 2018
65.33
65.50
60.11
60.45
2,937,952
-6.36(-9.52%)
Dec 14, 2018
66.29
68.58
64.59
66.81
2,486,400
-0.46(-0.68%)
Dec 13, 2018
66.01
67.92
66.00
67.27
1,799,342
+0.24(+0.36%)
Dec 12, 2018
65.82
68.11
64.76
67.03
2,505,260
+2.49(+3.86%)
Dec 11, 2018
66.53
66.80
63.17
64.54
1,821,482
-0.01(-0.02%)
Dec 10, 2018
62.05
65.16
61.61
64.55
2,832,132
+2.17(+3.48%)
Dec 07, 2018
66.14
67.97
60.93
62.38
3,032,300
-4.57(-6.83%)
Dec 06, 2018
60.10
69.85
57.65
66.95
7,893,497
+6.30(+10.39%)
Dec 04, 2018
63.87
65.10
60.56
60.65
2,264,300
-4.22(-6.51%)
Dec 03, 2018
65.20
66.25
62.55
64.87
2,752,444
+1.22(+1.92%)
Nov 30, 2018
61.76
64.00
60.75
63.65
2,567,700
+2.28(+3.72%)
Nov 29, 2018
58.00
62.16
57.30
61.37
2,265,542
+3.23(+5.56%)
Nov 28, 2018
56.90
58.44
55.12
58.14
1,920,619
+4.66(+8.71%)
Nov 27, 2018
54.53
55.00
53.16
53.48
1,245,335
-1.55(-2.82%)
Nov 26, 2018
52.72
55.64
52.61
55.03
1,693,671
+2.98(+5.73%)
Nov 23, 2018
50.20
52.74
50.00
52.05
822,600
+0.36(+0.70%)
Nov 21, 2018
51.69
51.69
51.69
0
+3.87(+8.09%)
Nov 20, 2018
43.95
49.42
41.88
47.82
4,426,653
-0.85(-1.75%)
Nov 19, 2018
57.11
57.52
48.61
48.67
3,853,384
-9.04(-15.66%)
Nov 16, 2018
57.65
59.27
56.49
57.71
1,745,200
-0.31(-0.53%)
Nov 15, 2018
54.58
58.47
54.51
58.02
1,874,981
+3.16(+5.76%)
Nov 14, 2018
55.87
56.35
54.09
54.86
1,468,168
-0.14(-0.25%)
Nov 13, 2018
55.16
57.19
54.57
55.00
1,522,068
+0.38(+0.70%)
Nov 12, 2018
58.89
58.94
53.34
54.62
2,639,921
-4.66(-7.86%)
Nov 09, 2018
60.31
60.48
57.57
59.28
1,657,300
-2.21(-3.59%)
Nov 08, 2018
62.20
63.66
60.61
61.49
1,899,252
-1.11(-1.77%)
Nov 07, 2018
57.35
63.48
57.28
62.60
2,272,456
+6.50(+11.59%)
Nov 06, 2018
56.76
57.95
55.59
56.10
966,827
-0.43(-0.76%)
Nov 05, 2018
57.90
57.90
54.71
56.53
1,481,194
-1.24(-2.15%)
Nov 02, 2018
60.00
60.96
57.27
57.77
1,621,900
-2.16(-3.60%)
Nov 01, 2018
59.24
59.94
56.90
59.93
1,543,607
+1.57(+2.69%)
Oct 31, 2018
54.99
58.45
54.50
58.36
2,260,681
+4.83(+9.02%)
Oct 30, 2018
52.48
53.73
51.08
53.53
1,694,928
+1.05(+2.00%)
Oct 29, 2018
54.00
54.97
51.30
52.48
1,767,783
+0.54(+1.04%)
Oct 26, 2018
51.01
53.78
50.80
51.94
2,238,400
-3.00(-5.46%)
Oct 25, 2018
53.50
55.71
53.01
54.94
1,331,092
+2.16(+4.09%)
Oct 24, 2018
56.81
57.63
52.67
52.78
1,587,099
-4.49(-7.84%)
Oct 23, 2018
54.93
57.45
53.55
57.27
2,208,457
-0.15(-0.26%)
Oct 22, 2018
56.52
57.81
55.29
57.42
1,098,275
+1.66(+2.98%)
Oct 19, 2018
60.20
60.50
55.56
55.76
1,560,700
-3.63(-6.11%)
Oct 18, 2018
61.80
62.35
57.77
59.39
1,977,056
-2.87(-4.61%)
Oct 17, 2018
62.24
62.92
60.80
62.26
1,983,208
+0.35(+0.57%)
Oct 16, 2018
59.00
62.18
58.35
61.91
2,105,805
+3.69(+6.34%)
Oct 15, 2018
57.59
58.58
56.82
58.22
1,917,649
+0.63(+1.09%)
Oct 12, 2018
57.71
58.80
55.86
57.59
2,689,300
+2.95(+5.40%)
Oct 11, 2018
54.82
56.80
53.79
54.64
2,676,621
-0.78(-1.41%)
Oct 10, 2018
59.51
59.86
55.35
55.42
4,592,324
-4.27(-7.15%)
Oct 09, 2018
60.47
62.50
59.06
59.69
3,354,569
-1.62(-2.64%)
Oct 08, 2018
64.31
64.56
59.67
61.31
2,599,995
-3.80(-5.84%)
Oct 05, 2018
64.64
66.56
63.80
65.11
1,989,200
+0.03(+0.05%)
Oct 04, 2018
68.02
68.43
64.68
65.08
1,742,721
-3.19(-4.67%)
Oct 03, 2018
68.00
68.90
66.80
68.27
1,736,540
+0.17(+0.25%)
Oct 02, 2018
71.57
71.90
67.66
68.10
2,445,810
-3.72(-5.18%)
Oct 01, 2018
71.06
72.97
70.83
71.82
2,660,922
+1.46(+2.08%)
Sep 28, 2018
70.28
71.54
70.07
70.36
1,303,800
-0.05(-0.07%)
Sep 27, 2018
70.10
71.35
69.36
70.41
1,553,678
+0.82(+1.18%)
Sep 26, 2018
69.83
70.18
68.60
69.59
1,480,509
+0.17(+0.24%)
Sep 25, 2018
68.37
70.67
68.30
69.42
1,396,004
+0.90(+1.31%)
Sep 24, 2018
67.73
70.08
65.20
68.52
1,716,499
+0.02(+0.03%)
Sep 21, 2018
71.30
71.60
68.30
68.50
2,371,600
-2.50(-3.52%)
Sep 20, 2018
69.35
71.55
69.20
71.00
1,697,947
+1.16(+1.66%)
Sep 19, 2018
70.21
70.26
68.37
69.84
1,870,190
-0.03(-0.04%)
Sep 18, 2018
69.26
70.66
67.74
69.87
2,495,982
+0.36(+0.52%)
Sep 17, 2018
71.71
72.34
69.02
69.51
2,274,368
-2.62(-3.63%)
Sep 14, 2018
73.50
73.50
70.39
72.13
2,417,400
-0.36(-0.50%)
Sep 13, 2018
74.81
74.88
71.35
72.49
1,919,843
-1.68(-2.27%)
Sep 12, 2018
73.87
74.32
70.53
74.17
1,901,343
+1.27(+1.74%)
Sep 11, 2018
71.02
75.49
70.07
72.90
3,417,936
+0.82(+1.14%)
Sep 10, 2018
71.65
72.98
69.43
72.08
3,717,188
+0.16(+0.22%)
Sep 07, 2018
69.25
75.00
66.09
71.92
10,916,800
+11.72(+19.47%)
Sep 06, 2018
60.20
60.60
58.26
60.20
3,149,714
+0.32(+0.53%)
Sep 05, 2018
63.71
63.71
57.72
59.88
2,533,037
-3.24(-5.13%)
Sep 04, 2018
61.98
63.25
61.06
63.12
1,445,274
+1.29(+2.09%)
Aug 31, 2018
61.83
61.83
61.83
0
+0.14(+0.23%)
Aug 30, 2018
61.94
62.19
60.77
61.69
738,684
-0.25(-0.40%)
Aug 29, 2018
60.50
62.23
60.50
61.94
1,105,760
+1.47(+2.43%)
Aug 28, 2018
59.75
60.70
59.28
60.47
1,174,018
+0.96(+1.61%)
Aug 27, 2018
60.00
60.23
58.87
59.51
1,249,018
-0.44(-0.73%)
Aug 24, 2018
58.63
60.00
58.63
59.95
989,900
+1.44(+2.46%)
Aug 23, 2018
57.26
58.95
57.17
58.51
1,021,008
+1.25(+2.18%)
Aug 22, 2018
56.02
57.58
55.90
57.26
616,880
+1.18(+2.10%)
Aug 21, 2018
56.32
57.19
55.98
56.08
688,875
+0.05(+0.09%)
Aug 20, 2018
55.12
56.47
54.69
56.03
798,156
+0.80(+1.45%)
Aug 17, 2018
55.01
55.54
53.57
55.23
706,400
+0.37(+0.67%)
Aug 16, 2018
55.29
55.55
54.50
54.86
602,628
+0.41(+0.75%)
Aug 15, 2018
54.90
56.11
53.90
54.45
847,851
-1.11(-2.00%)
Aug 14, 2018
55.30
55.74
53.64
55.56
916,099
+0.64(+1.17%)
Aug 13, 2018
55.88
56.51
54.33
54.92
1,291,548
-1.19(-2.12%)
Aug 10, 2018
56.27
57.86
56.00
56.11
1,280,100
-0.60(-1.06%)
Aug 09, 2018
55.01
57.61
55.01
56.71
1,719,275
+1.80(+3.28%)
Aug 08, 2018
54.94
55.55
54.00
54.91
982,794
+0.04(+0.07%)
Aug 07, 2018
55.81
56.86
54.58
54.87
1,231,268
-0.51(-0.92%)
Aug 06, 2018
53.10
55.45
53.06
55.38
1,260,851
+2.45(+4.63%)
Aug 03, 2018
54.51
54.65
52.17
52.93
1,102,800
-1.66(-3.04%)
Aug 02, 2018
51.39
54.69
51.05
54.59
1,834,829
+2.58(+4.96%)
Aug 01, 2018
50.00
52.20
50.00
52.01
2,980,963
+2.36(+4.75%)
Jul 31, 2018
50.26
51.78
48.65
49.65
2,674,757
-0.16(-0.32%)
Jul 30, 2018
55.44
55.83
48.20
49.81
4,257,105
-5.30(-9.62%)
Jul 27, 2018
58.57
58.59
54.50
55.11
1,556,200
-2.68(-4.64%)
Jul 26, 2018
56.60
58.30
56.01
57.79
1,288,590
+0.41(+0.71%)
Jul 25, 2018
55.15
58.00
55.00
57.38
1,005,795
+2.26(+4.10%)
Jul 24, 2018
57.73
57.82
54.31
55.12
1,604,301
-2.03(-3.55%)
Jul 23, 2018
57.55
54.82
57.15
888,593
+0.82(+1.46%)
Jul 20, 2018
56.27
57.35
56.18
56.33
1,215,037
+0.35(+0.63%)
Jul 19, 2018
56.25
56.71
55.65
55.98
771,350
-0.37(-0.66%)
Jul 18, 2018
55.50
56.82
55.42
56.35
1,237,330
+0.52(+0.93%)
Jul 17, 2018
53.65
55.84
53.50
55.83
1,345,351
+1.76(+3.26%)
Jul 16, 2018
53.98
54.48
53.19
54.07
1,099,062
-0.08(-0.15%)
Jul 13, 2018
54.81
55.36
53.52
54.15
1,167,585
-0.51(-0.93%)
Jul 12, 2018
51.52
55.18
51.28
54.66
2,964,604
+3.50(+6.84%)
Jul 11, 2018
50.01
51.60
50.00
51.16
1,661,648
+0.23(+0.45%)
Jul 10, 2018
52.35
52.52
50.83
50.93
1,258,105
-0.93(-1.79%)
Jul 09, 2018
53.00
53.44
49.87
51.86
2,226,211
-0.71(-1.35%)
Jul 06, 2018
51.21
52.66
51.16
52.57
1,242,155
+0.98(+1.90%)
Jul 05, 2018
51.11
51.93
50.86
51.59
1,897,731
+0.77(+1.52%)
Jul 03, 2018
50.82
50.82
50.82
0
-0.60(-1.17%)
Jul 02, 2018
49.90
51.43
49.07
51.42
1,143,409
+1.05(+2.08%)
Jun 29, 2018
50.62
51.03
49.79
50.37
1,393,436
-0.01(-0.02%)
Jun 28, 2018
48.03
51.22
47.21
50.38
2,323,969
+2.07(+4.28%)
Jun 27, 2018
50.78
51.72
48.18
48.31
2,791,441
-1.26(-2.54%)
Jun 26, 2018
49.52
50.64
49.05
49.57
2,171,249
+0.55(+1.12%)
Jun 25, 2018
51.08
51.09
48.31
49.02
3,270,825
-2.87(-5.53%)
Jun 22, 2018
52.64
53.22
50.22
51.89
7,858,168
-1.33(-2.50%)
Jun 21, 2018
53.81
54.78
52.78
53.22
2,280,802
-0.47(-0.88%)
Jun 20, 2018
53.19
55.10
52.68
53.69
2,342,319
+0.76(+1.44%)
Jun 19, 2018
54.03
54.63
50.66
52.93
3,720,457
-2.07(-3.76%)
Jun 18, 2018
54.29
55.03
53.17
55.00
3,573,722
+0.52(+0.95%)
Jun 15, 2018
54.59
52.81
54.48
5,151,480
+1.67(+3.16%)
Jun 14, 2018
52.67
53.90
52.50
52.81
2,638,365
+0.22(+0.42%)
Jun 13, 2018
53.24
53.95
52.12
52.59
3,436,876
-0.35(-0.66%)
Jun 12, 2018
51.60
53.80
51.52
52.94
3,610,157
+1.33(+2.58%)
Jun 11, 2018
50.83
51.82
49.53
51.61
4,018,349
+0.33(+0.64%)
Jun 08, 2018
50.93
52.39
49.12
51.28
4,016,845
+0.40(+0.79%)
Jun 07, 2018
57.45
61.00
50.14
50.88
8,979,612
-3.26(-6.02%)
Jun 06, 2018
55.00
55.37
52.52
54.14
4,950,130
-0.44(-0.81%)
Jun 05, 2018
55.98
57.24
54.40
54.58
4,695,384
-2.78(-4.85%)
Jun 04, 2018
58.03
58.56
56.32
57.36
2,953,417
+0.01(+0.02%)
Jun 01, 2018
56.52
57.95
56.37
57.35
6,676,185
+1.14(+2.03%)
May 31, 2018
55.40
56.92
55.40
56.21
1,922,005
+0.85(+1.54%)
May 30, 2018
54.42
55.48
53.55
55.36
2,274,924
+1.70(+3.17%)
May 29, 2018
52.12
54.99
52.00
53.66
2,957,207
+1.78(+3.43%)
May 25, 2018
51.88
51.88
51.88
0
+1.20(+2.37%)
May 24, 2018
49.54
51.04
49.26
50.68
1,221,016
+1.16(+2.34%)
May 23, 2018
48.46
49.69
48.12
49.52
1,162,363
+1.01(+2.08%)
May 22, 2018
50.59
50.72
48.14
48.51
1,391,755
-2.03(-4.02%)
May 21, 2018
50.12
50.86
49.89
50.54
1,128,326
+0.82(+1.65%)
May 18, 2018
49.41
50.14
49.33
49.72
747,607
+0.49(+1.00%)
May 17, 2018
48.90
49.82
48.69
49.23
1,236,622
+0.24(+0.49%)
May 16, 2018
48.51
49.72
48.00
48.99
1,493,125
+0.47(+0.97%)
May 15, 2018
47.85
49.09
47.13
48.52
2,137,535
+0.37(+0.77%)
May 14, 2018
50.62
50.80
47.64
48.15
2,524,891
-2.35(-4.65%)
May 11, 2018
50.22
51.00
49.56
50.50
1,456,098
+0.10(+0.20%)
May 10, 2018
49.76
50.83
48.88
50.40
1,812,292
+1.12(+2.27%)
May 09, 2018
48.00
49.57
47.61
49.28
2,014,879
+1.53(+3.20%)
May 08, 2018
47.46
47.90
46.81
47.75
1,376,480
+0.70(+1.49%)
May 07, 2018
46.04
47.90
46.00
47.05
2,004,182
+1.29(+2.82%)
May 04, 2018
45.55
46.37
44.91
45.76
1,433,034
+0.22(+0.48%)
May 03, 2018
44.50
45.64
44.00
45.54
1,291,724
+0.96(+2.15%)
May 02, 2018
43.55
44.99
43.55
44.58
1,319,978
+1.14(+2.62%)
May 01, 2018
42.80
43.49
42.64
43.44
678,937
+0.63(+1.47%)
Apr 30, 2018
42.04
43.30
42.01
42.81
989,167
+1.07(+2.56%)
Apr 27, 2018
43.00
43.70
41.42
41.74
1,456,653
-1.04(-2.43%)
Apr 26, 2018
42.54
43.69
42.00
42.78
967,730
+0.78(+1.86%)
Apr 25, 2018
42.00
42.28
40.30
42.00
1,289,568
+0.04(+0.10%)
Apr 24, 2018
43.85
44.13
41.26
41.96
2,321,693
-1.36(-3.14%)
Apr 23, 2018
43.72
44.30
42.66
43.32
3,034,077
+1.35(+3.22%)
Apr 20, 2018
41.00
42.51
40.82
41.97
2,109,615
+0.89(+2.17%)
Apr 19, 2018
41.60
41.77
40.68
41.08
973,738
-0.46(-1.11%)
Apr 18, 2018
41.73
41.98
41.06
41.54
1,069,268
-0.02(-0.05%)
Apr 17, 2018
40.85
41.67
40.34
41.56
1,661,414
+0.96(+2.36%)
Apr 16, 2018
41.11
41.11
40.19
40.60
1,138,948
+0.01(+0.02%)
Apr 13, 2018
41.07
41.46
39.75
40.59
844,197
-0.16(-0.39%)
Apr 12, 2018
40.43
41.08
40.40
40.75
1,422,667
+0.40(+0.99%)
Apr 11, 2018
39.14
41.21
39.08
40.35
2,729,274
+1.13(+2.88%)
Apr 10, 2018
39.45
39.58
38.79
39.22
1,676,475
+0.56(+1.45%)
Apr 09, 2018
39.08
39.45
38.64
38.66
1,580,351
+0.02(+0.05%)
Apr 06, 2018
38.57
39.50
38.27
38.64
815,759
-0.34(-0.87%)
Apr 05, 2018
40.00
40.10
38.72
38.98
1,746,479
-0.58(-1.47%)
Apr 04, 2018
38.26
39.80
37.85
39.56
1,531,004
+0.57(+1.46%)
Apr 03, 2018
39.13
39.84
38.79
38.99
1,584,055
-0.03(-0.08%)
Apr 02, 2018
39.80
40.04
38.88
39.02
1,768,771
-0.83(-2.08%)
Mar 29, 2018
39.85
39.85
39.85
0
+1.58(+4.13%)
Mar 28, 2018
38.21
39.09
37.26
38.27
2,649,808
-0.19(-0.49%)
Mar 27, 2018
39.95
40.16
38.05
38.46
2,739,555
-1.34(-3.37%)
Mar 26, 2018
39.00
39.92
38.65
39.80
1,930,526
+1.42(+3.70%)
Mar 23, 2018
39.04
39.51
38.38
38.38
1,610,629
-0.83(-2.12%)
Mar 22, 2018
39.14
39.82
38.52
39.21
1,678,405
-0.30(-0.76%)
Mar 21, 2018
39.35
39.97
38.53
39.51
2,629,871
+0.52(+1.33%)
Mar 20, 2018
37.55
39.33
37.21
38.99
2,533,878
+1.00(+2.63%)
Mar 19, 2018
38.21
39.15
37.78
37.99
2,063,735
-0.58(-1.50%)
Mar 16, 2018
38.76
39.20
37.64
38.57
4,365,485
-0.17(-0.44%)
Mar 15, 2018
39.69
40.07
38.43
38.74
2,568,417
-0.96(-2.42%)
Mar 14, 2018
40.38
40.60
39.49
39.70
2,205,583
-0.80(-1.98%)
Mar 13, 2018
39.67
40.60
39.50
40.50
3,065,234
+0.81(+2.04%)
Mar 12, 2018
39.88
39.90
38.80
39.69
3,953,639
-0.02(-0.05%)
Mar 09, 2018
42.72
42.88
39.22
39.71
5,513,302
-2.89(-6.78%)
Mar 08, 2018
40.32
42.87
39.80
42.60
4,698,691
+3.46(+8.84%)
Mar 07, 2018
37.53
39.61
37.02
39.14
2,290,546
+0.92(+2.41%)
Mar 06, 2018
39.31
39.59
38.04
38.22
1,789,717
-0.62(-1.60%)
Mar 05, 2018
37.47
39.00
37.27
38.84
1,726,064
+1.36(+3.63%)
Mar 02, 2018
35.84
37.68
35.51
37.48
1,572,135
+1.08(+2.97%)
Mar 01, 2018
38.65
38.67
35.06
36.40
3,064,733
-2.19(-5.68%)
Feb 28, 2018
37.91
39.12
37.91
38.59
1,200,948
+0.85(+2.25%)
Feb 27, 2018
37.91
38.22
37.20
37.74
1,207,351
+0.04(+0.11%)
Feb 26, 2018
37.00
38.39
36.79
37.70
2,023,082
+1.21(+3.32%)
Feb 23, 2018
36.31
36.93
35.89
36.49
2,240,605
+0.67(+1.87%)
Feb 22, 2018
35.41
35.82
1,964,385
+0.49(+1.39%)
Feb 21, 2018
36.10
36.46
35.03
35.33
1,139,804
-0.51(-1.42%)
Feb 20, 2018
34.74
36.09
34.34
35.84
1,819,358
+1.09(+3.14%)
Feb 16, 2018
34.75
34.75
34.75
0
+1.39(+4.17%)
Feb 15, 2018
34.51
34.73
32.89
33.36
1,719,303
-0.56(-1.65%)
Feb 14, 2018
34.13
31.85
33.92
2,373,846
+2.35(+7.44%)
Feb 13, 2018
30.67
31.62
30.36
31.57
1,168,165
+0.94(+3.07%)
Feb 12, 2018
30.38
30.83
29.20
30.63
1,338,658
+1.76(+6.10%)
Feb 09, 2018
28.78
29.17
27.71
28.87
1,512,934
+0.31(+1.09%)
Feb 08, 2018
29.51
29.72
28.34
28.56
1,062,257
-0.84(-2.86%)
Feb 07, 2018
28.89
29.48
28.85
29.40
696,800
+0.56(+1.94%)
Feb 06, 2018
27.82
28.96
27.75
28.84
930,407
-0.05(-0.19%)
Feb 05, 2018
29.00
29.47
28.50
28.89
957,497
-0.41(-1.38%)
Feb 02, 2018
29.73
29.78
29.02
29.30
1,072,517
-0.56(-1.88%)
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
.