Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

342.18 -13.40 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 83.08 82.00 82.00 82.00 304,600 -0.79(-0.95%)
Dec 30, 2014 83.60 83.80 82.62 82.79 295,132 -0.94(-1.12%)
Dec 29, 2014 84.04 84.64 83.55 83.73 217,526 -0.54(-0.64%)
Dec 26, 2014 84.66 84.87 83.84 84.27 150,026 -0.04(-0.05%)
Dec 24, 2014 83.90 84.31 84.31 84.31 178,800 +0.36(+0.43%)
Dec 23, 2014 83.56 84.16 82.74 83.95 266,164 +0.79(+0.95%)
Dec 22, 2014 83.24 83.90 82.61 83.16 261,613 -0.08(-0.10%)
Dec 19, 2014 83.41 84.19 83.06 83.24 711,633 -0.10(-0.12%)
Dec 18, 2014 82.87 83.38 82.11 83.34 336,275 +1.68(+2.06%)
Dec 17, 2014 80.40 81.90 79.62 81.66 457,620 +1.26(+1.57%)
Dec 16, 2014 80.14 81.36 79.27 80.40 599,161 +0.29(+0.36%)
Dec 15, 2014 80.44 81.06 79.46 80.11 445,010 -0.21(-0.26%)
Dec 12, 2014 80.99 81.49 80.29 80.32 281,300 -1.33(-1.63%)
Dec 11, 2014 81.99 83.14 81.50 81.65 239,363 -0.32(-0.39%)
Dec 10, 2014 82.86 83.85 81.91 81.97 486,142 -1.24(-1.49%)
Dec 09, 2014 83.13 83.50 82.28 83.21 485,555 -0.07(-0.08%)
Dec 08, 2014 83.30 84.28 83.05 83.28 377,726 -0.37(-0.44%)
Dec 05, 2014 83.13 83.72 82.83 83.65 318,402 +0.54(+0.65%)
Dec 04, 2014 83.00 83.25 82.37 83.11 475,796 -0.02(-0.02%)
Dec 03, 2014 83.31 83.57 82.90 83.13 486,605 -0.14(-0.17%)
Dec 02, 2014 83.14 83.58 82.68 83.27 290,861 +0.21(+0.25%)
Dec 01, 2014 83.06 83.37 82.77 83.06 337,301 -0.46(-0.55%)
Nov 28, 2014 83.06 84.08 83.00 83.52 229,679 +0.47(+0.57%)
Nov 26, 2014 82.31 83.05 83.05 83.05 446,800 +0.85(+1.03%)
Nov 25, 2014 82.10 82.62 82.03 82.20 532,478 +0.32(+0.39%)
Nov 24, 2014 81.93 82.09 81.50 81.88 492,699 +0.03(+0.04%)
Nov 21, 2014 80.25 81.92 80.25 81.85 752,522 +2.06(+2.59%)
Nov 20, 2014 79.10 79.87 78.91 79.78 324,722 +0.02(+0.03%)
Nov 19, 2014 79.94 79.97 79.31 79.76 569,932 -0.17(-0.21%)
Nov 18, 2014 79.67 80.71 79.67 79.93 390,676 +0.20(+0.25%)
Nov 17, 2014 79.73 80.00 79.28 79.73 342,358 -0.06(-0.08%)
Nov 14, 2014 79.19 79.93 78.70 79.79 309,984 +0.50(+0.63%)
Nov 13, 2014 79.90 80.33 78.41 79.29 388,571 -0.61(-0.76%)
Nov 12, 2014 79.67 79.99 79.53 79.90 174,234 -0.16(-0.20%)
Nov 11, 2014 79.50 80.20 79.18 80.06 336,775 +0.76(+0.96%)
Nov 10, 2014 79.61 80.00 79.07 79.30 363,598 -0.25(-0.31%)
Nov 07, 2014 78.17 79.84 78.00 79.55 451,236 +1.14(+1.46%)
Nov 06, 2014 76.11 78.46 76.11 78.41 516,665 +1.34(+1.75%)
Nov 05, 2014 76.00 77.61 74.54 77.06 585,923 -0.39(-0.50%)
Nov 04, 2014 78.01 78.40 77.39 77.45 470,486 -0.60(-0.77%)
Nov 03, 2014 78.46 79.00 77.81 78.05 341,895 -0.51(-0.65%)
Oct 31, 2014 78.43 78.79 77.93 78.56 382,261 +1.30(+1.68%)
Oct 30, 2014 76.29 77.65 76.29 77.26 360,383 +0.63(+0.82%)
Oct 29, 2014 77.12 77.32 76.31 76.63 389,683 -0.49(-0.64%)
Oct 28, 2014 75.93 77.12 75.79 77.12 229,541 +1.31(+1.73%)
Oct 27, 2014 75.36 75.89 75.37 75.81 200,870 +0.44(+0.58%)
Oct 24, 2014 74.93 75.51 74.58 75.37 415,670 +0.37(+0.49%)
Oct 23, 2014 75.25 75.52 74.70 75.00 458,813 +0.50(+0.67%)
Oct 22, 2014 75.95 76.07 74.48 74.50 316,544 -1.37(-1.81%)
Oct 21, 2014 74.68 76.08 74.27 75.87 461,758 +1.75(+2.36%)
Oct 20, 2014 72.95 74.14 72.39 74.12 325,720 +1.13(+1.55%)
Oct 17, 2014 73.25 73.50 72.44 72.99 485,373 +0.57(+0.79%)
Oct 16, 2014 71.62 72.63 71.09 72.42 728,401 +0.21(+0.29%)
Oct 15, 2014 71.71 72.63 71.15 72.21 739,389 -0.47(-0.64%)
Oct 14, 2014 73.47 73.65 72.12 72.67 1,045,828 -0.70(-0.95%)
Oct 13, 2014 74.63 74.92 73.29 73.37 551,332 -1.59(-2.12%)
Oct 10, 2014 75.59 76.35 74.91 74.96 898,191 -0.99(-1.30%)
Oct 09, 2014 76.87 76.91 75.80 75.95 409,517 -0.90(-1.17%)
Oct 08, 2014 75.86 76.94 75.32 76.85 402,885 +1.05(+1.39%)
Oct 07, 2014 75.74 75.98 75.49 75.80 415,529 -0.39(-0.51%)
Oct 06, 2014 76.89 77.36 75.94 76.19 258,957 -0.53(-0.69%)
Oct 03, 2014 76.76 77.77 76.69 76.72 286,910 +0.35(+0.46%)
Oct 02, 2014 75.15 76.74 74.83 76.37 414,446 +1.20(+1.60%)
Oct 01, 2014 75.37 76.27 74.93 75.17 772,728 -0.50(-0.66%)
Sep 30, 2014 75.59 76.04 75.13 75.67 307,571 -0.05(-0.07%)
Sep 29, 2014 75.03 75.96 75.00 75.72 453,749 -0.08(-0.10%)
Sep 26, 2014 75.49 75.98 75.14 75.80 465,787 +0.36(+0.48%)
Sep 25, 2014 76.92 77.09 75.27 75.43 499,492 -1.52(-1.98%)
Sep 24, 2014 76.63 77.43 76.42 76.95 349,961 +0.17(+0.22%)
Sep 23, 2014 77.16 77.60 76.78 76.78 323,187 -0.86(-1.11%)
Sep 22, 2014 79.51 79.66 77.17 77.64 709,004 -1.93(-2.43%)
Sep 19, 2014 80.17 80.32 79.36 79.57 658,750 -0.66(-0.82%)
Sep 18, 2014 79.82 80.50 79.59 80.23 141,400 +0.60(+0.75%)
Sep 17, 2014 79.61 80.06 79.12 79.63 342,513 -0.11(-0.14%)
Sep 16, 2014 79.84 80.35 78.94 79.74 382,869 -0.05(-0.06%)
Sep 15, 2014 80.37 80.44 79.23 79.79 229,123 -0.40(-0.51%)
Sep 12, 2014 81.10 81.39 80.00 80.19 234,093 -0.76(-0.93%)
Sep 11, 2014 80.00 80.98 80.00 80.95 226,399 +0.48(+0.60%)
Sep 10, 2014 80.28 80.74 79.93 80.47 224,935 +0.08(+0.10%)
Sep 09, 2014 81.23 81.86 80.28 80.39 275,928 -1.16(-1.42%)
Sep 08, 2014 81.13 81.61 80.57 81.55 273,890 +0.40(+0.49%)
Sep 05, 2014 81.32 81.71 80.90 81.15 244,093 -0.07(-0.09%)
Sep 04, 2014 81.59 82.05 80.94 81.22 325,388 -0.38(-0.47%)
Sep 03, 2014 81.98 82.10 81.43 81.60 393,560 -0.30(-0.37%)
Sep 02, 2014 81.59 82.09 81.02 81.90 712,227 +0.60(+0.74%)
Aug 29, 2014 80.96 81.30 81.30 81.30 300,400 +0.67(+0.83%)
Aug 28, 2014 81.04 81.78 80.42 80.63 358,547 -0.99(-1.21%)
Aug 27, 2014 81.90 82.11 81.28 81.62 241,058 +0.19(+0.23%)
Aug 26, 2014 81.24 81.59 80.97 81.43 291,267 +0.52(+0.64%)
Aug 25, 2014 82.16 82.21 80.90 80.92 387,580 -1.07(-1.31%)
Aug 22, 2014 82.77 82.96 81.76 81.99 495,646 -0.72(-0.86%)
Aug 21, 2014 82.06 82.70 81.44 82.70 437,132 +0.86(+1.06%)
Aug 20, 2014 81.23 81.90 80.82 81.84 316,051 +0.64(+0.79%)
Aug 19, 2014 81.17 81.27 80.38 81.20 346,617 +0.08(+0.10%)
Aug 18, 2014 80.20 81.17 79.96 81.12 335,085 +1.33(+1.67%)
Aug 15, 2014 80.01 80.37 79.20 79.79 353,864 +0.01(+0.01%)
Aug 14, 2014 79.44 79.82 79.27 79.78 360,582 +0.27(+0.34%)
Aug 13, 2014 79.49 79.89 79.44 79.51 220,418 +0.39(+0.49%)
Aug 12, 2014 78.84 79.46 78.84 79.12 369,646 +0.03(+0.04%)
Aug 11, 2014 79.49 79.59 78.98 79.09 453,450 -0.28(-0.35%)
Aug 08, 2014 79.14 79.56 78.78 79.37 484,809 +0.52(+0.66%)
Aug 07, 2014 78.99 79.40 78.55 78.85 841,338 +0.19(+0.24%)
Aug 06, 2014 77.47 78.96 76.60 78.66 634,241 +0.70(+0.90%)
Aug 05, 2014 77.04 78.14 76.71 77.96 606,131 +1.37(+1.79%)
Aug 04, 2014 76.03 76.69 75.34 76.59 531,116 +0.59(+0.78%)
Aug 01, 2014 76.65 77.34 75.62 76.00 515,799 -0.94(-1.22%)
Jul 31, 2014 77.63 78.03 76.76 76.94 583,626 -1.35(-1.72%)
Jul 30, 2014 77.76 78.89 77.76 78.29 487,462 +0.69(+0.89%)
Jul 29, 2014 77.45 78.25 77.10 77.60 412,839 +0.21(+0.27%)
Jul 28, 2014 77.09 77.81 76.97 77.39 471,404 +0.12(+0.16%)
Jul 25, 2014 77.30 77.67 76.64 77.27 377,616 +0.05(+0.06%)
Jul 24, 2014 76.02 77.45 76.02 77.22 345,368 +0.45(+0.59%)
Jul 23, 2014 76.57 77.23 76.14 76.77 441,364 +0.52(+0.68%)
Jul 22, 2014 75.38 76.44 75.38 76.25 349,278 +1.02(+1.36%)
Jul 21, 2014 75.06 75.58 74.78 75.23 477,257 -0.04(-0.05%)
Jul 18, 2014 74.63 75.31 74.50 75.27 283,756 +0.56(+0.75%)
Jul 17, 2014 75.18 75.70 74.67 74.71 363,164 -0.83(-1.10%)
Jul 16, 2014 75.65 76.38 75.22 75.54 455,869 +0.24(+0.32%)
Jul 15, 2014 74.63 75.73 74.63 75.30 298,928 +0.34(+0.45%)
Jul 14, 2014 74.49 75.22 74.35 74.96 265,626 +0.78(+1.05%)
Jul 11, 2014 74.58 74.86 74.13 74.18 276,636 -0.56(-0.75%)
Jul 10, 2014 74.36 75.23 73.67 74.74 507,315 -0.84(-1.11%)
Jul 09, 2014 75.79 76.20 75.35 75.58 427,557 -0.14(-0.18%)
Jul 08, 2014 76.34 76.60 75.15 75.72 420,757 -0.94(-1.23%)
Jul 07, 2014 77.77 77.77 76.57 76.66 302,506 -1.09(-1.40%)
Jul 03, 2014 76.67 77.75 77.75 77.75 269,600 +1.17(+1.53%)
Jul 02, 2014 77.19 77.50 76.48 76.58 301,830 -0.61(-0.79%)
Jul 01, 2014 75.90 77.64 75.75 77.19 676,527 +1.37(+1.81%)
Jun 30, 2014 75.30 76.08 75.14 75.82 736,925 +0.51(+0.68%)
Jun 27, 2014 73.84 75.70 73.84 75.31 2,350,426 +1.26(+1.70%)
Jun 26, 2014 73.91 74.37 73.10 74.05 953,843 +0.35(+0.47%)
Jun 25, 2014 74.51 74.82 73.52 73.70 430,593 -0.75(-1.01%)
Jun 24, 2014 74.29 74.84 74.25 74.45 694,784 +0.04(+0.05%)
Jun 23, 2014 74.84 74.99 74.27 74.41 548,886 -0.18(-0.24%)
Jun 20, 2014 75.51 75.69 74.56 74.59 481,922 -0.51(-0.68%)
Jun 19, 2014 75.88 76.33 75.02 75.10 435,540 -0.83(-1.09%)
Jun 18, 2014 75.55 76.36 75.28 75.93 266,537 +0.50(+0.66%)
Jun 17, 2014 75.25 76.27 74.99 75.43 463,982 +0.16(+0.21%)
Jun 16, 2014 75.51 75.83 75.08 75.27 241,914 -0.39(-0.52%)
Jun 13, 2014 75.62 76.14 75.43 75.66 195,423 +0.06(+0.08%)
Jun 12, 2014 75.24 76.70 75.02 75.60 355,740 +0.07(+0.09%)
Jun 11, 2014 75.79 75.79 75.12 75.53 386,387 -0.43(-0.57%)
Jun 10, 2014 76.12 76.66 75.63 75.96 508,160 +0.13(+0.17%)
Jun 06, 2014 75.03 75.83 75.00 75.83 341,708 +0.87(+1.16%)
Jun 05, 2014 74.58 75.28 74.28 74.96 329,632 +0.32(+0.43%)
Jun 04, 2014 73.99 74.74 73.86 74.64 336,395 +0.41(+0.55%)
Jun 03, 2014 73.51 74.52 73.22 74.23 376,146 +0.43(+0.58%)
Jun 02, 2014 73.34 74.35 72.73 73.80 530,894 +0.35(+0.48%)
May 30, 2014 73.78 74.33 72.82 73.45 595,419 -0.47(-0.64%)
May 29, 2014 74.38 74.39 73.84 73.92 194,772 -0.13(-0.18%)
May 28, 2014 74.37 74.85 73.49 74.05 369,361 -0.42(-0.56%)
May 27, 2014 75.29 75.32 74.39 74.47 309,237 -0.41(-0.55%)
May 23, 2014 74.20 74.88 74.88 74.88 388,900 +0.35(+0.47%)
May 22, 2014 74.06 74.77 73.57 74.53 240,300 +0.70(+0.95%)
May 21, 2014 73.67 74.20 73.27 73.83 292,913 +0.26(+0.35%)
May 20, 2014 74.77 74.90 73.09 73.57 375,289 -1.23(-1.64%)
May 19, 2014 74.41 75.11 74.19 74.80 347,606 +0.58(+0.78%)
May 16, 2014 73.79 74.24 73.33 74.22 262,990 +0.51(+0.69%)
May 15, 2014 74.18 74.65 72.61 73.71 239,077 -0.61(-0.82%)
May 14, 2014 74.70 75.19 74.18 74.32 544,305 -0.28(-0.38%)
May 13, 2014 76.05 76.48 74.58 74.60 430,137 -1.28(-1.69%)
May 12, 2014 75.50 76.47 75.39 75.88 241,110 +0.74(+0.98%)
May 09, 2014 74.49 75.15 73.81 75.14 382,368 +0.63(+0.85%)
May 08, 2014 75.26 75.91 74.46 74.51 451,234 -0.98(-1.30%)
May 07, 2014 75.06 75.57 74.14 75.49 508,310 +0.84(+1.13%)
May 06, 2014 74.77 75.14 73.79 74.65 537,308 -0.15(-0.20%)
May 05, 2014 73.46 75.05 72.98 74.80 447,562 +0.80(+1.08%)
May 02, 2014 72.00 74.46 72.00 74.00 683,454 +1.51(+2.08%)
May 01, 2014 75.54 75.54 71.50 72.49 1,032,985 -3.82(-5.01%)
Apr 30, 2014 75.90 76.95 75.38 76.31 651,094 +0.07(+0.09%)
Apr 29, 2014 76.79 77.12 75.63 76.24 648,063 -0.26(-0.34%)
Apr 28, 2014 76.92 77.26 75.95 76.50 816,249 -0.14(-0.18%)
Apr 25, 2014 76.64 77.08 76.42 76.64 676,909 -0.02(-0.03%)
Apr 24, 2014 75.99 76.70 74.84 76.66 503,341 +1.05(+1.39%)
Apr 23, 2014 74.75 75.90 74.28 75.61 713,748 +0.85(+1.14%)
Apr 22, 2014 74.57 75.29 74.49 74.76 523,285 +0.04(+0.05%)
Apr 21, 2014 75.75 76.42 74.64 74.72 377,571 -1.09(-1.44%)
Apr 17, 2014 74.98 75.81 75.81 75.81 254,900 +0.74(+0.99%)
Apr 16, 2014 74.56 75.38 74.32 75.07 289,272 +1.13(+1.53%)
Apr 15, 2014 73.91 74.71 72.89 73.94 424,149 +0.10(+0.14%)
Apr 14, 2014 74.42 74.66 73.38 73.84 376,509 +0.14(+0.19%)
Apr 11, 2014 74.44 74.72 73.67 73.70 347,538 -1.32(-1.76%)
Apr 10, 2014 76.03 76.34 74.57 75.02 528,197 -1.09(-1.43%)
Apr 09, 2014 74.74 76.15 74.39 76.11 335,346 +1.49(+2.00%)
Apr 08, 2014 74.45 75.19 73.92 74.62 471,508 +0.21(+0.28%)
Apr 07, 2014 75.50 75.55 74.11 74.41 437,761 -1.22(-1.61%)
Apr 04, 2014 78.13 78.13 75.36 75.63 1,195,331 -1.82(-2.35%)
Apr 03, 2014 77.59 78.05 77.28 77.45 423,392 -0.21(-0.27%)
Apr 02, 2014 77.77 78.06 77.20 77.66 499,335 -0.08(-0.10%)
Apr 01, 2014 77.27 77.80 76.95 77.74 399,302 +0.72(+0.93%)
Mar 31, 2014 76.65 77.19 75.99 77.02 887,165 +0.89(+1.17%)
Mar 28, 2014 75.96 76.91 75.30 76.13 601,782 +0.44(+0.58%)
Mar 27, 2014 76.10 76.10 74.20 75.69 808,262 +1.69(+2.28%)
Mar 26, 2014 74.42 75.08 73.96 74.00 788,256 -0.33(-0.44%)
Mar 25, 2014 74.15 74.91 73.84 74.33 1,008,873 +0.41(+0.55%)
Mar 24, 2014 73.82 74.47 73.20 73.92 789,234 +0.46(+0.63%)
Mar 21, 2014 74.90 74.90 73.10 73.46 840,550 -0.43(-0.58%)
Mar 20, 2014 72.95 74.72 72.10 73.89 762,049 +0.24(+0.33%)
Mar 19, 2014 75.75 75.83 72.59 73.65 1,022,912 -2.18(-2.87%)
Mar 18, 2014 75.61 76.19 75.14 75.83 841,239 +0.14(+0.18%)
Mar 17, 2014 76.39 77.13 74.62 75.69 998,557 -0.16(-0.21%)
Mar 14, 2014 78.33 78.45 75.71 75.85 739,545 -2.45(-3.13%)
Mar 13, 2014 81.64 82.78 77.93 78.30 574,640 -2.89(-3.56%)
Mar 12, 2014 81.45 81.94 80.70 81.19 382,287 -0.67(-0.82%)
Mar 11, 2014 83.13 83.42 81.49 81.86 312,304 -1.13(-1.36%)
Mar 10, 2014 83.25 83.52 82.83 82.99 315,641 -0.31(-0.37%)
Mar 07, 2014 83.88 83.88 82.78 83.30 544,854 -0.08(-0.10%)
Mar 06, 2014 83.79 83.83 83.08 83.38 388,011 -0.02(-0.02%)
Mar 05, 2014 83.42 83.84 83.18 83.40 290,981 -0.23(-0.28%)
Mar 04, 2014 83.00 83.88 82.76 83.63 511,889 +1.24(+1.51%)
Mar 03, 2014 82.83 83.26 81.84 82.39 319,101 -1.13(-1.35%)
Feb 28, 2014 82.97 84.25 82.45 83.52 450,941 +0.32(+0.38%)
Feb 27, 2014 84.02 84.28 80.07 83.20 643,810 -1.27(-1.50%)
Feb 26, 2014 84.10 84.89 83.79 84.47 404,261 +0.77(+0.92%)
Feb 25, 2014 84.40 84.78 83.38 83.70 219,914 -0.37(-0.44%)
Feb 24, 2014 82.85 85.06 82.37 84.07 446,989 +1.70(+2.06%)
Feb 21, 2014 83.23 83.25 82.29 82.37 306,790 -0.74(-0.89%)
Feb 20, 2014 82.57 83.19 81.42 83.11 320,391 +0.65(+0.79%)
Feb 19, 2014 82.63 83.40 82.40 82.46 202,512 -0.61(-0.73%)
Feb 18, 2014 82.24 83.12 81.91 83.07 294,951 +1.13(+1.38%)
Feb 14, 2014 81.78 81.94 81.94 81.94 259,600 -0.12(-0.15%)
Feb 13, 2014 80.22 82.13 80.10 82.06 289,980 +1.12(+1.38%)
Feb 12, 2014 81.09 81.53 80.16 80.94 395,193 +0.12(+0.15%)
Feb 11, 2014 80.50 81.95 80.17 80.82 353,828 +0.40(+0.50%)
Feb 10, 2014 80.86 81.05 80.14 80.42 480,868 -0.58(-0.72%)
Feb 07, 2014 79.87 81.23 79.83 81.00 559,185 +1.38(+1.73%)
Feb 06, 2014 77.83 79.66 77.10 79.62 381,895 +1.96(+2.52%)
Feb 05, 2014 77.03 77.80 76.18 77.66 241,513 +0.35(+0.45%)
Feb 04, 2014 77.81 77.94 77.16 77.31 527,557 +0.09(+0.12%)
Feb 03, 2014 78.51 78.90 76.89 77.22 953,575 -1.31(-1.67%)
Jan 31, 2014 78.16 78.90 77.29 78.53 587,768 -0.25(-0.32%)
Jan 30, 2014 79.17 79.39 78.50 78.78 885,210 +0.33(+0.42%)
Jan 29, 2014 78.30 79.37 78.28 78.45 385,539 -0.88(-1.11%)
Jan 28, 2014 77.92 79.34 77.92 79.33 459,859 +1.37(+1.76%)
Jan 27, 2014 79.93 80.11 77.59 77.96 567,993 -1.78(-2.23%)
Jan 24, 2014 82.88 82.88 79.68 79.74 549,650 -3.59(-4.31%)
Jan 23, 2014 83.60 84.39 82.58 83.33 402,871 -0.98(-1.16%)
Jan 22, 2014 84.87 84.87 84.24 84.31 232,964 -0.19(-0.22%)
Jan 21, 2014 85.48 85.48 84.25 84.50 259,275 -0.14(-0.17%)
Jan 17, 2014 85.23 84.64 84.64 84.64 178,700 -0.76(-0.89%)
Jan 16, 2014 85.00 85.86 85.00 85.40 296,677 +0.12(+0.14%)
Jan 15, 2014 84.70 85.48 84.48 85.28 627,847 +0.58(+0.68%)
Jan 14, 2014 84.01 85.20 83.60 84.70 392,769 +1.30(+1.56%)
Jan 13, 2014 84.64 84.98 83.27 83.40 341,695 -1.37(-1.62%)
Jan 10, 2014 84.50 85.13 84.14 84.77 240,477 +0.26(+0.31%)
Jan 09, 2014 85.52 86.00 84.18 84.51 338,456 -0.77(-0.90%)
Jan 08, 2014 85.84 86.33 85.03 85.28 257,405 -0.30(-0.35%)
Jan 07, 2014 85.51 85.95 85.23 85.58 313,822 +0.56(+0.66%)
Jan 06, 2014 86.11 86.73 84.95 85.02 443,999 -0.58(-0.68%)
Jan 03, 2014 85.96 86.38 85.34 85.60 320,645 -0.41(-0.48%)
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.