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
)
31.98
+0.95 (+3.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
37.85
38.43
37.39
37.44
456,727
-0.93(-2.42%)
Apr 29, 2024
37.77
38.53
37.57
38.37
417,104
+0.81(+2.16%)
Apr 26, 2024
36.54
38.13
36.03
37.56
380,380
+1.36(+3.76%)
Apr 25, 2024
35.87
36.41
35.06
36.20
512,207
-0.46(-1.25%)
Apr 24, 2024
36.63
37.27
36.47
36.66
267,669
+0.07(+0.19%)
Apr 23, 2024
35.02
37.09
34.78
36.59
379,960
+1.47(+4.19%)
Apr 22, 2024
34.78
35.49
34.21
35.12
410,493
+0.57(+1.65%)
Apr 19, 2024
34.65
35.20
34.03
34.55
496,218
-0.31(-0.89%)
Apr 18, 2024
35.36
35.84
34.29
34.86
635,396
-0.53(-1.50%)
Apr 17, 2024
36.58
37.92
35.35
35.39
543,934
-1.13(-3.09%)
Apr 16, 2024
37.54
38.51
36.22
36.52
792,073
-1.47(-3.87%)
Apr 15, 2024
38.46
38.62
37.55
37.99
954,929
-0.48(-1.25%)
Apr 12, 2024
39.09
39.37
38.00
38.47
492,909
-1.19(-3.00%)
Apr 11, 2024
39.75
39.95
38.45
39.66
419,111
+0.26(+0.66%)
Apr 10, 2024
39.48
39.60
38.52
39.40
461,093
-1.72(-4.18%)
Apr 09, 2024
40.32
42.17
40.17
41.12
413,392
+1.30(+3.26%)
Apr 08, 2024
38.52
39.87
38.18
39.82
346,545
+1.79(+4.71%)
Apr 05, 2024
37.11
38.11
37.02
38.03
321,518
+0.78(+2.09%)
Apr 04, 2024
38.24
38.77
36.75
37.25
476,403
-0.26(-0.69%)
Apr 03, 2024
37.12
37.71
36.90
37.51
299,469
+0.02(+0.05%)
Apr 02, 2024
36.79
37.49
36.22
37.49
404,003
-0.33(-0.87%)
Apr 01, 2024
39.17
39.50
37.34
37.82
406,443
-2.13(-5.33%)
Mar 28, 2024
39.22
39.96
39.96
39.95
485,211
+0.73(+1.86%)
Mar 27, 2024
38.15
39.27
37.51
39.22
461,406
+1.47(+3.89%)
Mar 26, 2024
38.42
38.52
37.61
37.75
263,882
-0.17(-0.45%)
Mar 25, 2024
38.17
38.52
37.62
37.92
281,002
-0.25(-0.65%)
Mar 22, 2024
39.00
39.08
36.84
38.17
639,112
-0.89(-2.28%)
Mar 21, 2024
38.50
40.14
38.01
39.06
1,410,619
+1.15(+3.03%)
Mar 20, 2024
36.60
38.44
36.06
37.91
607,687
+1.33(+3.64%)
Mar 19, 2024
36.00
36.89
35.20
36.58
659,930
-0.06(-0.16%)
Mar 18, 2024
36.12
37.25
35.04
36.64
641,603
+0.45(+1.24%)
Mar 15, 2024
36.29
37.48
36.09
36.19
962,131
-0.60(-1.63%)
Mar 14, 2024
35.71
37.70
35.71
36.79
906,809
+0.89(+2.48%)
Mar 13, 2024
36.72
36.78
35.63
35.90
611,908
+0.33(+0.93%)
Mar 12, 2024
35.95
36.34
35.20
35.57
265,939
-0.38(-1.06%)
Mar 11, 2024
36.47
37.15
35.90
35.95
321,547
-0.68(-1.86%)
Mar 08, 2024
37.00
37.80
35.99
36.63
696,366
+0.06(+0.16%)
Mar 07, 2024
35.40
36.91
35.20
36.57
593,079
+1.12(+3.16%)
Mar 06, 2024
33.80
35.76
33.47
35.45
595,250
+2.61(+7.95%)
Mar 05, 2024
34.82
34.99
32.27
32.84
565,066
-2.74(-7.70%)
Mar 04, 2024
36.20
36.20
35.01
35.58
383,666
-0.18(-0.50%)
Mar 01, 2024
35.00
36.20
34.69
35.76
432,966
+0.91(+2.61%)
Feb 29, 2024
35.00
35.85
34.71
34.85
545,193
+0.60(+1.75%)
Feb 28, 2024
33.22
34.85
33.22
34.25
548,069
+1.05(+3.16%)
Feb 27, 2024
33.57
34.10
32.93
33.20
419,240
+0.01(+0.03%)
Feb 26, 2024
31.75
33.50
31.63
33.19
471,973
+1.24(+3.88%)
Feb 23, 2024
32.67
32.98
31.79
31.95
390,642
-1.03(-3.12%)
Feb 22, 2024
33.43
33.93
32.24
32.98
626,027
+0.36(+1.10%)
Feb 21, 2024
35.21
35.53
32.31
32.62
1,345,041
-3.53(-9.76%)
Feb 20, 2024
36.44
36.69
35.62
36.15
510,636
-1.08(-2.90%)
Feb 16, 2024
37.80
38.25
36.43
37.23
814,057
-0.38(-1.01%)
Feb 15, 2024
35.65
38.50
35.19
37.61
980,396
+4.23(+12.67%)
Feb 14, 2024
32.38
33.44
31.86
33.38
536,081
+1.70(+5.37%)
Feb 13, 2024
32.08
32.59
31.26
31.68
788,433
-2.13(-6.30%)
Feb 12, 2024
33.31
34.55
33.11
33.81
432,030
+0.55(+1.65%)
Feb 09, 2024
33.05
33.65
32.78
33.26
359,203
+0.62(+1.90%)
Feb 08, 2024
32.26
32.86
31.91
32.64
272,804
+0.39(+1.21%)
Feb 07, 2024
32.60
32.60
31.71
32.25
283,112
-0.13(-0.40%)
Feb 06, 2024
31.50
32.40
31.42
32.38
318,992
+0.85(+2.70%)
Feb 05, 2024
32.29
32.30
30.87
31.53
394,688
-1.25(-3.81%)
Feb 02, 2024
32.50
32.96
31.85
32.78
294,043
-0.09(-0.27%)
Feb 01, 2024
32.87
33.40
32.32
32.87
243,374
+0.24(+0.74%)
Jan 31, 2024
33.76
33.85
32.55
32.63
377,960
-1.32(-3.89%)
Jan 30, 2024
34.89
34.99
33.91
33.95
222,548
-1.27(-3.61%)
Jan 29, 2024
33.72
35.26
33.70
35.22
280,595
+1.51(+4.48%)
Jan 26, 2024
34.05
34.50
33.64
33.71
290,087
-0.04(-0.12%)
Jan 25, 2024
34.43
34.43
33.36
33.75
279,096
-0.08(-0.24%)
Jan 24, 2024
34.75
34.85
33.74
33.83
269,387
-0.36(-1.05%)
Jan 23, 2024
34.26
34.59
33.72
34.19
317,008
+0.41(+1.21%)
Jan 22, 2024
32.27
34.19
32.25
33.78
374,411
+1.57(+4.87%)
Jan 19, 2024
32.38
32.46
31.64
32.21
318,358
+0.03(+0.09%)
Jan 18, 2024
32.76
33.00
31.69
32.18
277,725
-0.37(-1.14%)
Jan 17, 2024
32.32
32.65
31.59
32.55
345,591
-0.41(-1.24%)
Jan 16, 2024
33.18
33.36
32.47
32.96
308,249
-0.75(-2.22%)
Jan 12, 2024
34.30
34.93
33.59
33.71
267,546
-0.86(-2.49%)
Jan 11, 2024
35.29
35.84
34.00
34.57
418,728
+0.41(+1.20%)
Jan 10, 2024
33.77
34.44
33.40
34.16
399,678
+0.41(+1.21%)
Jan 09, 2024
34.12
34.98
33.73
33.75
471,044
-0.95(-2.74%)
Jan 08, 2024
33.60
35.05
33.50
34.70
498,634
+1.32(+3.95%)
Jan 05, 2024
33.55
34.16
33.15
33.38
467,200
-0.61(-1.79%)
Jan 04, 2024
33.07
34.91
32.88
33.99
954,078
+0.88(+2.66%)
Jan 03, 2024
34.38
34.74
33.07
33.11
469,392
-2.03(-5.78%)
Jan 02, 2024
37.13
37.13
35.00
35.14
465,102
-2.52(-6.69%)
Dec 29, 2023
38.66
38.98
37.55
37.66
288,333
-1.21(-3.11%)
Dec 28, 2023
38.76
39.57
38.61
38.87
241,174
-0.13(-0.33%)
Dec 27, 2023
39.79
40.00
38.64
39.00
292,640
-0.67(-1.69%)
Dec 26, 2023
39.54
39.81
39.27
39.67
192,058
+0.01(+0.03%)
Dec 22, 2023
40.18
40.53
39.22
39.66
308,235
-0.37(-0.92%)
Dec 21, 2023
38.40
40.15
37.80
40.03
736,214
+2.08(+5.48%)
Dec 20, 2023
38.94
39.90
37.90
37.95
490,980
-1.13(-2.89%)
Dec 19, 2023
39.15
40.40
38.91
39.08
508,267
+0.44(+1.14%)
Dec 18, 2023
38.30
38.81
37.64
38.64
506,623
+0.32(+0.84%)
Dec 15, 2023
37.71
38.77
37.31
38.32
1,306,165
+0.92(+2.46%)
Dec 14, 2023
37.51
39.09
37.07
37.40
586,556
+0.55(+1.49%)
Dec 13, 2023
35.78
36.89
34.54
36.85
673,860
+1.05(+2.93%)
Dec 12, 2023
36.61
36.61
35.70
35.80
459,988
-0.81(-2.21%)
Dec 11, 2023
36.10
37.27
35.64
36.61
361,683
+0.07(+0.19%)
Dec 08, 2023
35.79
36.70
35.38
36.54
289,999
+0.31(+0.86%)
Dec 07, 2023
37.82
37.88
36.18
36.23
345,620
-1.79(-4.71%)
Dec 06, 2023
38.48
39.00
37.74
38.02
342,589
-0.40(-1.04%)
Dec 05, 2023
38.01
38.60
37.32
38.42
381,115
+0.32(+0.84%)
Dec 04, 2023
37.36
38.44
37.24
38.10
353,575
+0.41(+1.09%)
Dec 01, 2023
36.33
37.83
36.13
37.69
488,489
+1.45(+4.00%)
Nov 30, 2023
36.54
37.24
35.95
36.24
590,130
+0.00(+0.00%)
Nov 29, 2023
35.97
37.29
35.97
36.24
484,115
+0.96(+2.72%)
Nov 28, 2023
35.52
35.97
35.11
35.28
445,907
-0.28(-0.79%)
Nov 27, 2023
35.86
36.25
35.51
35.56
343,938
-0.63(-1.74%)
Nov 24, 2023
35.88
36.28
35.60
36.19
131,761
+0.13(+0.36%)
Nov 22, 2023
37.24
37.86
35.90
36.06
408,909
-0.96(-2.59%)
Nov 21, 2023
37.31
37.61
36.06
37.02
334,692
-0.58(-1.54%)
Nov 20, 2023
36.97
38.83
36.62
37.60
470,925
+0.85(+2.31%)
Nov 17, 2023
36.81
37.05
36.28
36.75
612,563
+0.10(+0.27%)
Nov 16, 2023
38.47
38.54
36.37
36.65
449,180
-2.13(-5.49%)
Nov 15, 2023
38.07
40.67
38.07
38.78
523,444
+0.87(+2.29%)
Nov 14, 2023
37.28
38.67
37.18
37.91
552,909
+2.12(+5.92%)
Nov 13, 2023
36.00
36.10
35.39
35.79
253,915
-0.42(-1.16%)
Nov 10, 2023
35.41
36.37
35.33
36.21
425,977
+0.60(+1.68%)
Nov 09, 2023
38.45
38.50
35.42
35.61
450,087
-2.59(-6.78%)
Nov 08, 2023
38.09
38.27
36.93
38.20
328,332
-0.05(-0.13%)
Nov 07, 2023
39.14
40.44
37.85
38.25
769,033
+0.85(+2.27%)
Nov 06, 2023
39.71
39.81
37.08
37.40
604,723
-2.50(-6.27%)
Nov 03, 2023
38.95
40.50
38.20
39.90
879,035
-1.82(-4.36%)
Nov 02, 2023
39.99
42.99
39.99
41.72
481,694
+2.59(+6.62%)
Nov 01, 2023
39.41
39.59
38.41
39.13
261,488
-0.33(-0.84%)
Oct 31, 2023
39.26
40.29
38.57
39.46
309,541
+0.23(+0.59%)
Oct 30, 2023
40.25
40.53
39.20
39.23
186,580
-0.75(-1.88%)
Oct 27, 2023
40.22
40.58
39.67
39.98
181,204
-0.08(-0.20%)
Oct 26, 2023
40.55
40.95
39.16
40.06
194,960
-0.23(-0.57%)
Oct 25, 2023
41.20
41.35
40.17
40.29
400,054
-1.31(-3.15%)
Oct 24, 2023
40.84
42.59
40.84
41.60
240,588
+0.93(+2.29%)
Oct 23, 2023
40.49
41.62
39.71
40.67
206,464
-0.38(-0.93%)
Oct 20, 2023
42.86
42.86
40.84
41.05
613,123
-1.60(-3.75%)
Oct 19, 2023
42.28
43.64
41.77
42.65
505,087
+0.71(+1.69%)
Oct 18, 2023
43.32
43.55
41.78
41.94
162,375
-1.78(-4.07%)
Oct 17, 2023
42.04
44.28
42.04
43.72
277,405
+0.91(+2.13%)
Oct 16, 2023
41.50
43.17
41.38
42.81
178,715
+1.54(+3.73%)
Oct 13, 2023
41.66
41.79
41.19
41.27
309,914
-0.55(-1.32%)
Oct 12, 2023
42.41
42.70
41.45
41.82
319,991
-1.29(-2.99%)
Oct 11, 2023
43.40
44.26
42.34
43.11
255,735
+0.00(+0.00%)
Oct 10, 2023
42.80
44.45
42.80
43.11
332,357
+0.47(+1.10%)
Oct 09, 2023
41.63
43.10
41.46
42.64
205,801
+0.18(+0.42%)
Oct 06, 2023
40.51
42.50
40.35
42.46
277,019
+1.18(+2.86%)
Oct 05, 2023
43.08
43.09
41.10
41.28
327,641
-2.06(-4.75%)
Oct 04, 2023
42.47
43.78
42.10
43.34
221,543
+1.03(+2.43%)
Oct 03, 2023
44.04
44.44
42.12
42.31
177,454
-2.24(-5.03%)
Oct 02, 2023
45.45
45.91
44.05
44.55
158,287
-1.06(-2.32%)
Sep 29, 2023
45.13
46.56
45.01
45.61
229,454
+0.98(+2.20%)
Sep 28, 2023
42.90
45.19
42.45
44.63
226,087
+1.47(+3.41%)
Sep 27, 2023
42.76
43.63
42.27
43.16
177,400
+0.76(+1.79%)
Sep 26, 2023
42.87
43.36
42.21
42.40
178,615
-0.79(-1.83%)
Sep 25, 2023
42.50
43.55
43.04
43.19
154,568
+0.26(+0.61%)
Sep 22, 2023
43.47
43.62
42.53
42.93
145,815
-0.11(-0.26%)
Sep 21, 2023
43.46
43.72
42.75
43.04
237,362
-1.25(-2.82%)
Sep 20, 2023
45.65
46.25
44.26
44.29
178,774
-1.07(-2.36%)
Sep 19, 2023
46.14
46.14
44.38
45.36
301,828
-1.03(-2.22%)
Sep 18, 2023
45.89
47.24
45.45
46.39
299,722
+0.50(+1.09%)
Sep 15, 2023
46.48
46.48
44.96
45.89
503,500
-0.79(-1.69%)
Sep 14, 2023
47.23
47.72
45.94
46.68
245,131
-0.55(-1.16%)
Sep 13, 2023
47.46
47.78
46.65
47.23
213,194
-0.43(-0.90%)
Sep 12, 2023
49.51
49.99
47.57
47.66
172,231
-2.37(-4.74%)
Sep 11, 2023
51.92
51.92
49.74
50.03
353,432
-1.57(-3.04%)
Sep 08, 2023
52.00
52.68
51.56
51.60
252,081
-0.44(-0.85%)
Sep 07, 2023
49.04
52.99
48.18
52.04
334,962
+2.35(+4.73%)
Sep 06, 2023
49.12
49.72
48.78
49.69
147,723
+0.62(+1.26%)
Sep 05, 2023
49.03
49.49
48.77
49.07
165,429
-0.48(-0.97%)
Sep 01, 2023
49.00
50.13
48.80
49.55
230,557
+0.85(+1.75%)
Aug 31, 2023
48.16
48.96
47.88
48.70
388,720
+0.54(+1.12%)
Aug 30, 2023
47.73
48.57
47.56
48.16
151,755
+0.14(+0.29%)
Aug 29, 2023
46.56
48.49
46.22
48.02
235,118
+1.25(+2.67%)
Aug 28, 2023
47.06
47.85
46.67
46.77
203,308
-0.01(-0.02%)
Aug 25, 2023
45.82
47.10
45.62
46.78
134,449
+1.04(+2.27%)
Aug 24, 2023
47.54
47.94
45.60
45.74
216,790
-1.56(-3.30%)
Aug 23, 2023
46.41
47.59
46.33
47.30
132,748
+1.04(+2.25%)
Aug 22, 2023
46.27
46.86
46.00
46.26
142,341
+0.52(+1.14%)
Aug 21, 2023
45.89
46.85
45.49
45.74
152,716
+0.00(+0.00%)
Aug 18, 2023
44.07
46.11
43.81
45.74
185,651
+0.77(+1.71%)
Aug 17, 2023
45.76
46.13
44.56
44.97
238,948
-0.93(-2.03%)
Aug 16, 2023
47.59
47.70
45.80
45.90
240,361
-1.80(-3.77%)
Aug 15, 2023
48.05
48.25
47.39
47.70
183,924
-0.71(-1.47%)
Aug 14, 2023
47.55
48.47
47.05
48.41
137,703
+0.45(+0.94%)
Aug 11, 2023
47.07
48.00
46.96
47.96
134,524
+0.29(+0.61%)
Aug 10, 2023
48.47
49.68
46.81
47.67
235,895
-0.28(-0.58%)
Aug 09, 2023
48.09
48.55
47.50
47.95
304,033
-0.30(-0.62%)
Aug 08, 2023
47.83
48.38
47.09
48.25
246,962
-0.77(-1.57%)
Aug 07, 2023
49.87
49.98
47.32
49.02
265,001
-0.53(-1.07%)
Aug 04, 2023
49.52
50.30
46.25
49.55
621,665
+1.33(+2.76%)
Aug 03, 2023
47.73
48.66
47.31
48.22
236,566
-0.22(-0.45%)
Aug 02, 2023
50.28
50.50
47.27
48.44
302,420
-2.98(-5.80%)
Aug 01, 2023
51.18
51.65
50.60
51.42
159,543
-0.10(-0.19%)
Jul 31, 2023
49.90
51.64
49.90
51.52
221,009
+1.76(+3.54%)
Jul 28, 2023
48.65
49.98
48.65
49.76
185,969
+2.24(+4.71%)
Jul 27, 2023
50.00
50.00
47.01
47.52
192,896
-1.55(-3.16%)
Jul 26, 2023
48.17
49.32
47.95
49.07
234,740
+0.48(+0.99%)
Jul 25, 2023
48.29
49.16
48.00
48.59
143,795
+0.46(+0.96%)
Jul 24, 2023
48.89
49.30
47.66
48.13
164,202
-0.41(-0.85%)
Jul 21, 2023
49.27
49.66
48.13
48.55
217,427
+0.20(+0.40%)
Jul 20, 2023
51.01
51.05
47.94
48.35
241,745
-3.00(-5.84%)
Jul 19, 2023
52.00
52.66
50.83
51.35
168,098
-0.22(-0.43%)
Jul 18, 2023
51.18
51.86
50.85
51.57
156,081
+0.35(+0.68%)
Jul 17, 2023
50.38
51.64
50.20
51.22
150,713
+0.76(+1.51%)
Jul 14, 2023
51.65
52.19
49.95
50.46
253,880
-1.37(-2.64%)
Jul 13, 2023
50.59
52.59
50.59
51.83
217,795
+1.46(+2.90%)
Jul 12, 2023
52.00
52.13
49.64
50.37
291,472
-0.64(-1.25%)
Jul 11, 2023
50.60
51.26
50.06
51.01
253,376
+0.65(+1.29%)
Jul 10, 2023
48.14
50.36
48.12
50.36
265,654
+1.84(+3.79%)
Jul 07, 2023
48.02
49.47
48.02
48.52
291,223
+0.76(+1.59%)
Jul 06, 2023
47.70
47.85
46.30
47.76
186,289
-0.76(-1.57%)
Jul 05, 2023
47.61
48.98
47.23
48.52
178,257
+0.19(+0.39%)
Jul 03, 2023
47.49
48.41
47.27
48.33
95,376
+0.73(+1.53%)
Jun 30, 2023
48.52
48.99
47.44
47.60
185,459
-0.36(-0.75%)
Jun 29, 2023
48.00
48.69
47.50
47.96
165,028
-0.27(-0.56%)
Jun 28, 2023
47.16
49.09
47.01
48.23
181,617
+1.01(+2.14%)
Jun 27, 2023
46.52
47.71
46.17
47.22
191,047
+1.11(+2.41%)
Jun 26, 2023
46.99
47.92
45.97
46.11
183,496
-1.18(-2.50%)
Jun 23, 2023
47.19
47.80
47.01
47.29
404,355
-0.97(-2.01%)
Jun 22, 2023
48.08
49.55
47.38
48.26
390,136
-0.01(-0.02%)
Jun 21, 2023
51.96
51.96
48.22
48.27
571,388
-3.69(-7.10%)
Jun 20, 2023
52.04
52.84
50.70
51.96
370,169
-0.61(-1.16%)
Jun 16, 2023
53.93
54.00
51.90
52.57
600,607
-0.70(-1.31%)
Jun 15, 2023
51.84
53.45
51.51
53.27
393,760
+0.77(+1.47%)
Jun 14, 2023
53.91
54.26
52.16
52.50
597,790
-1.40(-2.59%)
Jun 13, 2023
50.00
54.03
49.90
53.90
580,222
+4.65(+9.43%)
Jun 12, 2023
48.75
49.70
48.65
49.25
467,944
+1.14(+2.37%)
Jun 09, 2023
47.98
50.14
47.58
48.11
482,059
+0.36(+0.75%)
Jun 08, 2023
46.01
48.01
45.02
47.75
438,254
+1.53(+3.31%)
Jun 07, 2023
46.79
47.99
45.90
46.22
714,045
+0.18(+0.39%)
Jun 06, 2023
43.87
46.56
43.81
46.04
603,078
+1.90(+4.30%)
Jun 05, 2023
45.03
45.42
43.53
44.14
347,299
-1.50(-3.29%)
Jun 02, 2023
45.00
46.30
44.66
45.64
454,468
+1.19(+2.68%)
Jun 01, 2023
42.34
44.81
41.78
44.45
407,958
+1.62(+3.78%)
May 31, 2023
41.15
43.25
41.15
42.83
757,545
+1.37(+3.30%)
May 30, 2023
41.21
41.92
40.83
41.46
240,105
+0.90(+2.22%)
May 26, 2023
40.15
41.46
40.15
40.56
224,815
+0.33(+0.82%)
May 25, 2023
41.58
41.99
40.06
40.23
209,956
-0.68(-1.66%)
May 24, 2023
39.97
41.12
39.89
40.91
349,784
+0.50(+1.24%)
May 23, 2023
41.05
41.90
40.37
40.41
243,137
-0.72(-1.75%)
May 22, 2023
39.27
41.67
39.08
41.13
380,728
+1.91(+4.87%)
May 19, 2023
39.37
39.44
38.88
39.22
363,573
-0.02(-0.05%)
May 18, 2023
37.98
39.36
37.52
39.24
368,534
+1.38(+3.65%)
May 17, 2023
36.00
37.99
35.58
37.86
317,784
+1.96(+5.46%)
May 16, 2023
35.68
36.00
35.28
35.90
197,007
-0.16(-0.44%)
May 15, 2023
35.32
36.28
35.00
36.06
182,643
+0.60(+1.69%)
May 12, 2023
36.41
36.68
35.02
35.46
303,145
-1.24(-3.38%)
May 11, 2023
37.18
37.30
35.90
36.70
276,817
-0.77(-2.05%)
May 10, 2023
37.44
38.23
35.89
37.47
762,795
+1.83(+5.13%)
May 09, 2023
35.15
36.60
34.42
35.64
608,341
+0.14(+0.39%)
May 08, 2023
33.93
35.66
33.93
35.50
309,731
+1.54(+4.53%)
May 05, 2023
34.30
34.86
33.89
33.96
326,813
+0.23(+0.68%)
May 04, 2023
35.23
35.27
32.82
33.73
724,213
-1.44(-4.09%)
May 03, 2023
36.48
37.35
35.00
35.17
661,685
-1.14(-3.14%)
May 02, 2023
37.89
38.06
36.31
36.31
327,641
-1.81(-4.75%)
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
.