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

Elastic N.V. (NY: ESTC )

105.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Nov 29, 2019 79.65 80.02 79.02 79.41 238,100 -0.57(-0.71%)
Nov 27, 2019 79.33 80.00 78.41 79.98 530,900 +0.51(+0.64%)
Nov 26, 2019 79.25 80.22 79.01 79.47 839,104 +0.25(+0.32%)
Nov 25, 2019 79.28 80.39 78.94 79.22 924,414 +0.31(+0.39%)
Nov 22, 2019 77.90 79.32 76.91 78.91 663,900 +1.38(+1.78%)
Nov 21, 2019 78.69 79.48 77.46 77.53 839,179 -0.31(-0.40%)
Nov 20, 2019 76.22 78.18 75.80 77.84 1,001,676 +1.00(+1.30%)
Nov 19, 2019 75.77 77.20 74.85 76.84 669,307 +1.08(+1.43%)
Nov 18, 2019 77.18 77.54 75.49 75.76 1,439,409 +1.51(+2.03%)
Nov 15, 2019 72.79 74.54 72.01 74.25 1,065,400 +2.10(+2.91%)
Nov 14, 2019 73.99 74.33 71.56 72.15 1,592,527 -1.72(-2.33%)
Nov 13, 2019 71.49 74.44 71.37 73.87 1,978,346 +2.10(+2.93%)
Nov 12, 2019 70.62 72.39 70.25 71.77 3,427,026 +1.05(+1.48%)
Nov 11, 2019 71.70 72.00 70.06 70.72 2,430,154 -1.66(-2.29%)
Nov 08, 2019 72.82 73.29 71.83 72.38 1,159,500 -0.54(-0.74%)
Nov 07, 2019 73.50 74.32 72.60 72.92 1,169,754 -0.08(-0.11%)
Nov 06, 2019 75.04 75.84 72.65 73.00 823,565 -2.25(-2.99%)
Nov 05, 2019 75.15 75.89 74.83 75.25 584,766 +0.51(+0.68%)
Nov 04, 2019 75.00 75.50 74.19 74.74 954,394 +0.36(+0.48%)
Nov 01, 2019 72.25 74.46 71.55 74.38 967,100 +2.37(+3.29%)
Oct 31, 2019 74.29 74.46 71.72 72.01 785,273 -2.52(-3.38%)
Oct 30, 2019 74.23 74.99 73.28 74.53 677,171 +0.38(+0.51%)
Oct 29, 2019 74.53 75.16 72.53 74.15 968,051 +0.21(+0.28%)
Oct 28, 2019 75.04 76.09 73.84 73.94 1,478,106 -0.66(-0.88%)
Oct 25, 2019 73.58 74.64 71.90 74.60 584,300 -0.04(-0.05%)
Oct 24, 2019 72.04 75.26 71.89 74.64 1,030,173 +3.38(+4.74%)
Oct 23, 2019 69.90 72.98 69.26 71.26 1,235,543 +1.63(+2.34%)
Oct 22, 2019 70.94 71.97 69.35 69.63 1,150,213 -1.12(-1.58%)
Oct 21, 2019 72.01 72.14 70.42 70.75 944,198 -0.47(-0.66%)
Oct 18, 2019 74.80 74.92 69.90 71.22 2,486,500 -3.68(-4.91%)
Oct 17, 2019 78.70 79.18 74.90 74.90 1,975,152 -3.80(-4.83%)
Oct 16, 2019 83.71 83.80 78.55 78.70 1,272,519 -6.51(-7.64%)
Oct 15, 2019 85.27 86.33 84.71 85.21 629,820 -0.50(-0.58%)
Oct 14, 2019 84.77 86.47 84.61 85.71 1,311,824 +0.47(+0.55%)
Oct 11, 2019 84.64 86.30 84.12 85.24 423,600 +1.76(+2.11%)
Oct 10, 2019 85.11 85.57 83.24 83.48 589,772 -1.81(-2.12%)
Oct 09, 2019 85.37 86.87 84.97 85.29 338,094 +1.17(+1.39%)
Oct 08, 2019 86.20 86.84 84.01 84.12 632,194 -3.15(-3.61%)
Oct 07, 2019 85.71 87.32 85.44 87.27 1,023,600 +1.56(+1.82%)
Oct 04, 2019 83.50 85.79 82.26 85.71 959,500 +2.96(+3.58%)
Oct 03, 2019 80.09 82.86 77.51 82.75 1,483,144 +2.86(+3.58%)
Oct 02, 2019 81.50 81.50 79.01 79.89 1,289,407 -2.32(-2.82%)
Oct 01, 2019 82.90 83.09 80.55 82.21 1,206,058 -0.13(-0.16%)
Sep 30, 2019 82.45 83.34 80.99 82.34 886,901 -0.56(-0.68%)
Sep 27, 2019 85.12 85.94 82.30 82.90 2,008,700 -2.07(-2.44%)
Sep 26, 2019 85.13 85.38 83.15 84.97 1,227,382 -0.07(-0.08%)
Sep 25, 2019 85.88 86.09 83.56 85.04 1,379,545 -1.27(-1.47%)
Sep 24, 2019 92.65 93.12 85.24 86.31 1,648,375 -5.93(-6.43%)
Sep 23, 2019 93.45 94.09 91.68 92.24 684,710 -2.03(-2.15%)
Sep 20, 2019 93.69 94.94 92.80 94.27 2,612,700 +0.57(+0.61%)
Sep 19, 2019 94.00 96.70 92.98 93.70 1,400,864 +1.65(+1.79%)
Sep 18, 2019 92.93 92.98 90.04 92.05 1,135,579 -1.81(-1.93%)
Sep 17, 2019 90.34 94.30 89.37 93.86 1,160,946 +2.21(+2.41%)
Sep 16, 2019 92.53 94.06 91.30 91.65 864,764 -2.10(-2.24%)
Sep 13, 2019 94.00 96.06 92.64 93.75 3,485,400 -0.27(-0.29%)
Sep 12, 2019 95.00 96.17 92.48 94.02 2,684,271 -2.28(-2.37%)
Sep 11, 2019 87.02 96.72 86.84 96.30 3,593,141 +9.16(+10.51%)
Sep 10, 2019 84.19 88.91 82.95 87.14 2,273,975 +2.15(+2.53%)
Sep 09, 2019 88.90 89.20 83.95 84.99 1,639,271 -3.80(-4.28%)
Sep 06, 2019 89.08 89.95 87.88 88.79 1,094,400 -0.21(-0.24%)
Sep 05, 2019 86.96 89.14 84.51 89.00 2,382,115 +3.47(+4.06%)
Sep 04, 2019 82.99 85.86 82.83 85.53 3,841,945 +3.28(+3.99%)
Sep 03, 2019 83.66 84.72 80.49 82.25 3,705,751 -5.64(-6.42%)
Aug 30, 2019 89.03 89.53 86.09 87.89 1,701,100 -0.87(-0.98%)
Aug 29, 2019 87.97 92.93 84.35 88.76 4,483,064 +8.63(+10.77%)
Aug 28, 2019 79.90 81.45 78.69 80.13 2,115,731 +0.54(+0.68%)
Aug 27, 2019 80.27 82.33 78.41 79.59 1,726,147 -0.42(-0.52%)
Aug 26, 2019 81.74 82.62 79.65 80.01 1,215,474 -0.44(-0.55%)
Aug 23, 2019 82.94 83.31 79.34 80.45 1,502,200 -2.80(-3.36%)
Aug 22, 2019 84.22 85.35 82.95 83.25 591,071 -0.82(-0.98%)
Aug 21, 2019 82.96 84.51 82.01 84.07 483,348 +2.09(+2.55%)
Aug 20, 2019 84.58 84.58 81.50 81.98 824,638 -2.82(-3.33%)
Aug 19, 2019 86.60 87.50 84.75 84.80 877,092 -0.44(-0.52%)
Aug 16, 2019 85.10 85.98 84.53 85.24 675,200 +1.35(+1.61%)
Aug 15, 2019 85.74 85.74 82.74 83.89 584,867 -1.18(-1.39%)
Aug 14, 2019 86.54 86.84 83.12 85.07 845,980 -1.34(-1.55%)
Aug 13, 2019 86.36 87.75 85.60 86.41 709,209 -0.50(-0.58%)
Aug 12, 2019 86.00 88.25 85.17 86.91 503,069 +0.39(+0.45%)
Aug 09, 2019 89.45 89.86 86.29 86.52 670,800 -3.03(-3.38%)
Aug 08, 2019 89.42 90.70 88.51 89.55 878,694 +1.15(+1.30%)
Aug 07, 2019 87.55 88.98 86.37 88.40 559,738 -0.53(-0.60%)
Aug 06, 2019 89.85 90.49 87.38 88.93 1,054,141 -0.48(-0.54%)
Aug 05, 2019 90.88 91.46 87.88 89.41 1,299,179 -4.92(-5.22%)
Aug 02, 2019 97.09 97.54 92.88 94.33 1,068,600 -3.18(-3.26%)
Aug 01, 2019 98.00 99.79 96.55 97.51 1,011,803 -1.32(-1.34%)
Jul 31, 2019 100.91 101.61 96.75 98.83 774,625 -1.63(-1.62%)
Jul 30, 2019 98.63 101.25 98.63 100.46 604,939 +0.08(+0.08%)
Jul 29, 2019 102.55 102.99 96.11 100.38 1,241,196 -2.21(-2.15%)
Jul 26, 2019 99.35 104.10 98.51 102.59 1,118,700 +4.35(+4.43%)
Jul 25, 2019 99.03 99.30 97.55 98.24 760,499 -0.94(-0.95%)
Jul 24, 2019 96.50 99.33 95.51 99.18 596,640 +2.34(+2.42%)
Jul 23, 2019 100.00 100.22 96.39 96.84 1,007,746 -2.54(-2.56%)
Jul 22, 2019 99.48 101.74 98.93 99.38 1,165,894 +0.57(+0.58%)
Jul 19, 2019 98.48 100.22 98.42 98.81 1,220,300 +1.04(+1.06%)
Jul 18, 2019 95.39 99.86 95.39 97.77 1,230,802 +1.77(+1.84%)
Jul 17, 2019 95.01 97.94 94.66 96.00 1,026,715 +0.99(+1.04%)
Jul 16, 2019 93.67 95.33 92.85 95.01 1,617,701 +0.86(+0.91%)
Jul 15, 2019 93.18 95.47 93.08 94.15 1,813,772 +0.89(+0.95%)
Jul 12, 2019 89.99 93.40 89.50 93.26 2,432,100 +4.10(+4.60%)
Jul 11, 2019 84.68 89.16 84.37 89.16 2,003,110 +4.99(+5.93%)
Jul 10, 2019 81.32 84.19 81.27 84.17 3,039,147 +3.48(+4.31%)
Jul 09, 2019 78.20 81.03 77.81 80.69 611,712 +2.11(+2.69%)
Jul 08, 2019 78.00 78.73 77.40 78.58 431,355 +0.09(+0.11%)
Jul 05, 2019 77.38 78.49 76.08 78.49 649,500 +1.11(+1.43%)
Jul 03, 2019 78.83 78.88 76.32 77.38 854,700 -1.19(-1.51%)
Jul 02, 2019 75.58 78.59 74.92 78.57 1,146,500 +3.13(+4.15%)
Jul 01, 2019 75.70 76.10 74.32 75.44 906,711 +0.78(+1.04%)
Jun 28, 2019 74.42 74.97 73.53 74.66 3,045,700 +0.46(+0.62%)
Jun 27, 2019 72.97 74.97 72.61 74.20 2,597,348 +1.57(+2.16%)
Jun 26, 2019 74.71 75.48 72.45 72.63 1,409,323 -1.59(-2.14%)
Jun 25, 2019 74.84 75.27 73.71 74.22 1,768,206 -0.83(-1.11%)
Jun 24, 2019 76.12 76.49 74.92 75.05 1,708,743 -1.15(-1.51%)
Jun 21, 2019 77.33 78.19 75.61 76.20 1,845,700 -1.62(-2.08%)
Jun 20, 2019 76.70 79.09 76.25 77.82 1,634,831 +2.73(+3.64%)
Jun 19, 2019 75.88 76.16 73.81 75.09 1,759,858 -0.79(-1.04%)
Jun 18, 2019 76.49 78.45 75.65 75.88 1,901,547 +0.37(+0.49%)
Jun 17, 2019 74.71 78.02 74.47 75.51 1,824,844 +1.04(+1.40%)
Jun 14, 2019 75.00 75.59 73.95 74.47 1,466,800 -0.83(-1.10%)
Jun 13, 2019 77.71 77.71 74.51 75.30 2,356,578 -3.11(-3.97%)
Jun 12, 2019 79.42 79.85 78.01 78.41 934,330 -1.33(-1.67%)
Jun 11, 2019 80.16 80.51 78.30 79.74 1,394,874 +0.27(+0.34%)
Jun 10, 2019 81.35 83.30 79.06 79.47 3,492,116 -1.92(-2.36%)
Jun 07, 2019 80.10 81.92 79.18 81.39 1,273,300 +1.14(+1.42%)
Jun 06, 2019 82.57 82.74 78.51 80.25 2,121,070 -1.64(-2.00%)
Jun 05, 2019 82.65 84.46 81.51 81.89 1,564,079 +0.23(+0.28%)
Jun 04, 2019 80.39 81.66 79.02 81.66 856,643 +2.24(+2.82%)
Jun 03, 2019 82.02 82.99 79.01 79.42 1,377,582 -2.63(-3.21%)
May 31, 2019 83.10 83.80 81.94 82.05 708,400 -1.81(-2.16%)
May 30, 2019 82.10 84.29 81.97 83.86 718,926 +1.70(+2.07%)
May 29, 2019 82.36 83.45 81.14 82.16 1,320,926 -1.60(-1.91%)
May 28, 2019 83.19 84.50 82.85 83.76 1,123,155 +0.75(+0.90%)
May 24, 2019 83.94 84.42 82.86 83.01 528,100 -0.50(-0.60%)
May 23, 2019 83.24 83.69 81.64 83.51 692,979 -0.43(-0.51%)
May 22, 2019 83.66 84.50 83.19 83.94 381,065 -0.05(-0.06%)
May 21, 2019 83.25 84.50 82.50 83.99 526,272 +0.74(+0.89%)
May 20, 2019 82.27 83.25 81.69 83.25 798,342 +0.10(+0.12%)
May 17, 2019 83.51 84.34 82.77 83.15 414,600 -1.27(-1.50%)
May 16, 2019 82.90 84.75 82.84 84.42 763,518 +1.58(+1.91%)
May 15, 2019 83.00 84.16 81.39 82.84 1,513,200 -2.02(-2.38%)
May 14, 2019 83.73 85.57 82.67 84.86 423,791 +1.66(+2.00%)
May 13, 2019 85.00 87.09 82.50 83.20 869,638 -5.14(-5.82%)
May 10, 2019 84.74 88.49 83.68 88.34 463,500 +2.91(+3.41%)
May 09, 2019 82.08 86.19 81.64 85.43 392,046 +2.13(+2.56%)
May 08, 2019 84.66 84.66 83.02 83.30 470,675 -1.12(-1.33%)
May 07, 2019 83.40 85.11 83.21 84.42 555,709 -0.10(-0.12%)
May 06, 2019 84.00 85.94 83.39 84.52 372,855 -1.48(-1.72%)
May 03, 2019 85.20 86.49 84.92 86.00 321,800 +1.43(+1.69%)
May 02, 2019 84.45 84.99 82.58 84.57 353,549 -0.37(-0.44%)
May 01, 2019 86.16 86.81 84.62 84.94 342,855 -0.61(-0.71%)
Apr 30, 2019 85.44 86.08 84.28 85.55 610,028 +0.18(+0.21%)
Apr 29, 2019 86.58 86.58 84.28 85.37 644,042 -1.18(-1.36%)
Apr 26, 2019 84.27 87.25 83.64 86.55 453,100 +2.57(+3.06%)
Apr 25, 2019 86.00 86.33 83.75 83.98 328,589 -1.82(-2.12%)
Apr 24, 2019 85.83 86.50 85.10 85.80 360,106 -0.15(-0.17%)
Apr 23, 2019 83.98 87.00 83.91 85.95 816,087 +2.09(+2.49%)
Apr 22, 2019 82.12 84.00 82.12 83.86 511,163 +1.34(+1.62%)
Apr 18, 2019 82.84 82.84 80.91 82.52 424,100 -0.36(-0.43%)
Apr 17, 2019 82.57 83.14 81.04 82.88 592,842 +0.29(+0.35%)
Apr 16, 2019 81.99 83.13 81.77 82.59 627,208 +0.61(+0.74%)
Apr 15, 2019 82.66 83.30 81.21 81.98 726,874 -0.36(-0.44%)
Apr 12, 2019 83.10 83.10 81.85 82.34 242,200 -0.51(-0.62%)
Apr 11, 2019 82.67 83.00 81.51 82.85 401,514 -0.01(-0.01%)
Apr 10, 2019 82.07 83.26 82.01 82.86 417,797 +0.62(+0.75%)
Apr 09, 2019 79.76 83.00 79.76 82.24 828,013 +2.24(+2.80%)
Apr 08, 2019 80.76 80.76 78.41 80.00 887,366 -1.00(-1.23%)
Apr 05, 2019 83.19 84.39 80.72 81.00 728,700 -2.46(-2.95%)
Apr 04, 2019 81.67 84.79 80.91 83.46 840,751 +0.71(+0.86%)
Apr 03, 2019 83.84 86.50 82.27 82.75 1,526,357 +0.45(+0.55%)
Apr 02, 2019 82.82 83.88 81.14 82.30 874,149 -0.60(-0.72%)
Apr 01, 2019 81.02 85.97 80.14 82.90 785,903 +3.03(+3.79%)
Mar 29, 2019 82.28 83.00 78.68 79.87 767,100 -2.03(-2.48%)
Mar 28, 2019 81.75 83.35 81.11 81.90 501,449 +0.25(+0.31%)
Mar 27, 2019 82.78 83.70 80.15 81.65 770,529 -0.98(-1.19%)
Mar 26, 2019 84.85 84.97 82.01 82.63 556,219 -1.61(-1.91%)
Mar 25, 2019 87.75 88.06 84.04 84.24 1,166,698 -4.08(-4.62%)
Mar 22, 2019 89.99 89.99 87.11 88.32 688,200 -2.59(-2.85%)
Mar 21, 2019 89.00 91.00 87.41 90.91 1,465,067 +0.91(+1.01%)
Mar 20, 2019 87.62 90.38 86.39 90.00 1,000,341 +2.71(+3.10%)
Mar 19, 2019 85.14 88.00 84.82 87.29 1,179,437 +2.32(+2.73%)
Mar 18, 2019 85.00 85.18 84.20 84.97 737,961 -0.14(-0.16%)
Mar 15, 2019 83.63 85.14 83.50 85.11 1,004,100 +1.11(+1.32%)
Mar 14, 2019 82.00 84.05 81.05 84.00 1,315,182 +2.00(+2.44%)
Mar 13, 2019 82.98 83.14 80.50 82.00 2,042,670 -0.76(-0.92%)
Mar 12, 2019 81.61 84.44 80.20 82.76 2,862,328 -2.23(-2.62%)
Mar 11, 2019 84.49 87.19 84.09 84.99 1,484,876 +0.61(+0.72%)
Mar 08, 2019 83.72 84.81 82.15 84.38 1,016,100 -0.56(-0.66%)
Mar 07, 2019 84.00 87.20 83.67 84.94 1,249,860 +0.89(+1.06%)
Mar 06, 2019 85.42 88.23 83.76 84.05 2,361,485 -3.09(-3.55%)
Mar 05, 2019 89.50 89.50 86.40 87.14 449,707 -2.96(-3.29%)
Mar 04, 2019 94.13 94.13 85.69 90.10 1,035,401 -3.06(-3.28%)
Mar 01, 2019 92.24 93.31 90.00 93.16 655,800 +2.60(+2.87%)
Feb 28, 2019 93.49 94.00 88.00 90.56 1,422,451 -8.51(-8.59%)
Feb 27, 2019 96.99 100.43 96.33 99.07 481,579 +1.85(+1.90%)
Feb 26, 2019 98.00 99.73 95.56 97.22 301,696 -0.37(-0.38%)
Feb 25, 2019 95.85 100.29 95.00 97.59 376,394 +3.44(+3.65%)
Feb 22, 2019 92.85 94.37 91.91 94.15 163,500 +2.01(+2.18%)
Feb 21, 2019 91.85 92.42 90.44 92.14 126,140 +0.18(+0.20%)
Feb 20, 2019 91.55 93.08 89.10 91.96 297,771 +0.94(+1.03%)
Feb 19, 2019 91.00 91.81 90.49 91.02 216,974 +0.22(+0.24%)
Feb 15, 2019 91.54 91.90 90.28 90.80 222,400 +0.11(+0.12%)
Feb 14, 2019 87.85 90.93 87.85 90.69 206,256 +2.32(+2.63%)
Feb 13, 2019 89.48 89.48 86.82 88.37 199,091 -0.24(-0.27%)
Feb 12, 2019 88.04 90.55 87.74 88.61 180,067 +1.60(+1.84%)
Feb 11, 2019 87.52 88.23 85.43 87.01 186,940 -0.01(-0.01%)
Feb 08, 2019 84.87 87.32 84.22 87.02 174,300 +1.88(+2.21%)
Feb 07, 2019 82.85 85.70 81.60 85.14 514,328 -3.20(-3.62%)
Feb 06, 2019 90.50 90.50 85.70 88.34 247,613 -1.65(-1.83%)
Feb 05, 2019 89.12 91.94 88.80 89.99 299,916 +1.34(+1.51%)
Feb 04, 2019 88.28 92.10 87.88 88.65 339,477 +1.05(+1.20%)
Feb 01, 2019 84.91 88.00 84.48 87.60 257,000 +2.60(+3.06%)
Jan 31, 2019 84.30 87.33 84.00 85.00 302,124 +0.85(+1.01%)
Jan 30, 2019 81.45 84.24 80.88 84.15 215,361 +3.79(+4.72%)
Jan 29, 2019 81.65 82.60 79.20 80.36 248,317 -0.62(-0.77%)
Jan 28, 2019 77.87 81.87 77.18 80.98 312,710 +2.26(+2.87%)
Jan 25, 2019 77.59 79.60 77.49 78.72 181,400 +1.70(+2.21%)
Jan 24, 2019 75.18 77.35 75.18 77.02 130,614 +1.62(+2.15%)
Jan 23, 2019 75.04 76.00 75.04 75.40 100,596 +0.78(+1.05%)
Jan 22, 2019 74.67 75.08 73.02 74.62 191,006 -0.46(-0.61%)
Jan 18, 2019 74.09 75.96 73.11 75.08 268,600 +1.82(+2.48%)
Jan 17, 2019 72.00 74.02 72.00 73.26 236,684 +0.83(+1.15%)
Jan 16, 2019 73.88 75.37 72.07 72.43 258,074 -1.25(-1.70%)
Jan 15, 2019 72.08 74.39 71.51 73.68 240,299 +2.36(+3.31%)
Jan 14, 2019 73.77 74.85 71.21 71.32 176,761 -3.45(-4.61%)
Jan 11, 2019 74.91 75.45 73.78 74.77 212,100 -0.12(-0.16%)
Jan 10, 2019 76.64 76.90 74.46 74.89 194,060 -2.12(-2.75%)
Jan 09, 2019 74.80 77.72 74.50 77.01 474,673 +2.56(+3.44%)
Jan 08, 2019 74.09 77.47 72.58 74.45 984,165 +1.35(+1.85%)
Jan 07, 2019 67.60 73.16 67.60 73.10 271,514 +5.29(+7.80%)
Jan 04, 2019 65.38 68.67 64.50 67.81 228,800 +3.80(+5.94%)
Jan 03, 2019 65.76 66.58 63.04 64.01 310,454 -2.36(-3.56%)
Jan 02, 2019 69.55 71.96 66.15 66.37 554,036 -5.11(-7.15%)
Dec 31, 2018 70.99 71.87 69.20 71.48 330,200 +1.49(+2.13%)
Dec 28, 2018 69.63 72.49 69.00 69.99 391,800 +0.99(+1.43%)
Dec 27, 2018 66.95 69.31 66.04 69.00 286,540 +0.90(+1.32%)
Dec 26, 2018 63.63 68.44 63.55 68.10 245,615 +5.23(+8.32%)
Dec 24, 2018 62.10 64.14 60.78 62.87 129,400 +0.34(+0.54%)
Dec 21, 2018 65.02 65.99 62.00 62.53 1,143,300 -2.61(-4.01%)
Dec 20, 2018 69.54 70.43 62.20 65.14 1,032,201 -4.51(-6.48%)
Dec 19, 2018 69.39 72.34 68.28 69.65 422,005 +0.47(+0.68%)
Dec 18, 2018 68.64 69.52 65.58 69.18 639,221 +1.88(+2.79%)
Dec 17, 2018 77.63 77.63 65.70 67.30 564,730 -9.39(-12.24%)
Dec 14, 2018 76.10 77.90 75.50 76.69 296,700 -0.65(-0.84%)
Dec 13, 2018 78.50 78.50 74.88 77.34 100,028 -0.65(-0.83%)
Dec 12, 2018 75.05 78.36 74.55 77.99 258,074 +4.11(+5.56%)
Dec 11, 2018 74.00 74.54 71.49 73.88 215,311 +0.95(+1.30%)
Dec 10, 2018 69.01 74.08 69.01 72.93 267,580 +3.81(+5.51%)
Dec 07, 2018 76.49 77.72 67.51 69.12 418,700 -6.22(-8.26%)
Dec 06, 2018 73.52 78.50 72.01 75.34 782,415 +2.82(+3.89%)
Dec 04, 2018 81.60 83.84 72.51 72.52 1,081,000 -9.48(-11.56%)
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.