Okta Inc Cl A (NQ: OKTA )

237.27 USD +2.88 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

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 60.47 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 57.28 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 58.79 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 40.15 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 36.08 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 -0.40(-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.