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

Duck Creek Technologies Inc (NY: DCT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2016 37.71 37.88 37.14 37.36 3,490,756 -0.36(-0.95%)
Mar 30, 2016 37.82 37.90 37.64 37.72 3,231,304 +0.12(+0.33%)
Mar 29, 2016 38.07 38.10 37.38 37.60 5,013,648 +0.82(+2.22%)
Mar 28, 2016 36.54 36.85 36.33 36.78 743,318 +0.38(+1.03%)
Mar 24, 2016 36.30 36.40 36.40 36.40 853,467 -0.07(-0.18%)
Mar 23, 2016 36.88 37.10 36.45 36.47 344,683 -0.42(-1.15%)
Mar 22, 2016 36.62 37.12 36.49 36.89 674,044 +0.17(+0.46%)
Mar 21, 2016 37.00 37.37 36.65 36.72 770,439 -0.36(-0.96%)
Mar 18, 2016 37.07 37.12 36.74 37.08 1,366,313 +0.19(+0.51%)
Mar 17, 2016 36.01 37.11 35.84 36.89 799,753 +0.84(+2.32%)
Mar 16, 2016 35.59 36.09 35.36 36.06 1,052,865 +0.27(+0.76%)
Mar 15, 2016 35.55 35.85 35.42 35.78 386,569 +0.06(+0.16%)
Mar 14, 2016 35.71 35.82 35.47 35.73 278,698 -0.11(-0.31%)
Mar 11, 2016 35.48 35.86 35.05 35.84 491,911 +0.74(+2.11%)
Mar 10, 2016 35.41 35.50 34.66 35.10 447,973 -0.08(-0.24%)
Mar 09, 2016 35.18 35.38 35.03 35.18 358,816 +0.06(+0.16%)
Mar 08, 2016 35.45 35.64 35.02 35.13 874,910 -0.42(-1.19%)
Mar 07, 2016 35.47 36.07 35.04 35.55 1,072,967 -0.19(-0.53%)
Mar 04, 2016 35.45 35.79 35.19 35.74 897,487 +0.25(+0.72%)
Mar 03, 2016 35.44 35.52 35.14 35.48 1,421,142 +0.23(+0.67%)
Mar 02, 2016 35.07 35.25 34.53 35.25 1,066,312 +0.17(+0.48%)
Mar 01, 2016 34.36 35.08 34.14 35.08 760,186 +1.07(+3.15%)
Feb 29, 2016 34.30 34.77 33.96 34.01 1,586,000 -0.23(-0.69%)
Feb 26, 2016 34.50 34.71 34.18 34.24 902,025 -0.28(-0.82%)
Feb 25, 2016 33.92 34.53 33.92 34.52 803,174 +0.83(+2.45%)
Feb 24, 2016 33.74 33.96 33.45 33.70 715,433 -0.20(-0.58%)
Feb 23, 2016 33.70 34.16 33.69 33.89 778,572 +0.01(+0.03%)
Feb 22, 2016 33.83 34.15 33.80 33.89 631,099 +0.32(+0.95%)
Feb 19, 2016 32.98 33.71 32.98 33.57 673,593 +0.43(+1.30%)
Feb 18, 2016 33.12 33.36 32.80 33.13 881,171 +0.10(+0.31%)
Feb 17, 2016 33.03 33.38 32.71 33.03 917,653 +0.18(+0.54%)
Feb 16, 2016 32.53 32.99 32.37 32.85 923,067 +0.57(+1.78%)
Feb 12, 2016 32.30 32.28 32.28 32.28 689,584 +0.24(+0.76%)
Feb 11, 2016 32.34 32.69 31.76 32.03 1,018,729 -0.75(-2.29%)
Feb 10, 2016 32.28 33.32 32.04 32.79 924,536 +0.71(+2.23%)
Feb 09, 2016 32.42 32.69 31.87 32.07 1,158,336 -0.68(-2.07%)
Feb 08, 2016 33.49 33.55 32.38 32.75 907,304 -0.96(-2.84%)
Feb 05, 2016 33.36 34.54 33.36 33.71 1,441,734 +0.83(+2.51%)
Feb 04, 2016 33.24 33.46 32.77 32.88 1,169,081 -0.48(-1.44%)
Feb 03, 2016 33.49 33.81 33.17 33.36 691,083 +0.03(+0.08%)
Feb 02, 2016 33.92 33.92 33.23 33.33 988,858 -0.59(-1.75%)
Feb 01, 2016 33.46 34.14 33.43 33.92 590,818 +0.29(+0.87%)
Jan 29, 2016 33.37 33.73 33.10 33.63 847,553 +0.57(+1.73%)
Jan 28, 2016 33.25 33.61 32.96 33.06 549,871 +0.03(+0.09%)
Jan 27, 2016 33.40 33.41 32.80 33.03 636,308 -0.53(-1.57%)
Jan 26, 2016 33.09 33.56 32.88 33.56 870,099 +0.56(+1.71%)
Jan 25, 2016 33.02 33.59 32.79 32.99 846,095 -0.04(-0.11%)
Jan 22, 2016 32.49 33.05 32.45 33.03 848,087 +0.93(+2.90%)
Jan 21, 2016 32.14 32.59 31.82 32.10 677,858 +0.16(+0.50%)
Jan 20, 2016 32.33 32.67 30.89 31.94 1,007,183 -0.67(-2.05%)
Jan 19, 2016 32.99 33.02 32.45 32.61 1,078,189 -0.08(-0.23%)
Jan 15, 2016 32.41 32.68 32.68 32.68 1,140,368 -0.56(-1.70%)
Jan 14, 2016 33.72 33.85 33.21 33.25 907,762 -0.29(-0.87%)
Jan 13, 2016 34.14 34.59 33.44 33.54 651,512 -0.60(-1.76%)
Jan 12, 2016 34.74 34.74 33.89 34.14 789,244 -0.23(-0.68%)
Jan 11, 2016 34.09 34.58 33.80 34.37 1,069,966 +0.41(+1.22%)
Jan 08, 2016 34.51 34.60 33.90 33.96 1,211,574 -0.37(-1.07%)
Jan 07, 2016 34.94 35.14 34.30 34.33 935,759 -1.24(-3.49%)
Jan 06, 2016 35.25 35.61 35.09 35.57 806,639 +0.08(+0.24%)
Jan 05, 2016 34.52 35.61 34.39 35.48 1,524,089 +1.19(+3.48%)
Jan 04, 2016 34.99 34.99 33.92 34.29 1,245,447 -0.83(-2.36%)
Dec 31, 2015 35.30 35.12 35.12 35.12 798,130 -0.18(-0.51%)
Dec 30, 2015 35.43 35.53 35.24 35.30 545,419 -0.08(-0.24%)
Dec 29, 2015 35.24 35.50 35.18 35.38 747,224 +0.26(+0.75%)
Dec 28, 2015 34.76 35.12 34.59 35.12 409,838 +0.30(+0.86%)
Dec 24, 2015 34.88 34.82 34.82 34.82 199,638 +0.01(+0.03%)
Dec 23, 2015 34.76 34.85 34.63 34.81 460,706 +0.16(+0.46%)
Dec 22, 2015 34.43 34.78 34.25 34.65 791,716 +0.39(+1.15%)
Dec 21, 2015 34.42 34.52 33.98 34.25 895,297 +0.13(+0.38%)
Dec 18, 2015 34.90 35.04 34.10 34.12 1,935,637 -1.03(-2.92%)
Dec 17, 2015 35.25 35.40 35.06 35.15 1,088,618 -0.08(-0.24%)
Dec 16, 2015 34.40 35.28 34.26 35.23 1,379,297 +1.00(+2.91%)
Dec 15, 2015 34.21 34.62 34.21 34.23 1,234,265 +0.19(+0.55%)
Dec 14, 2015 33.86 34.08 33.47 34.05 1,205,526 +0.13(+0.38%)
Dec 11, 2015 32.75 34.17 32.75 33.92 1,454,122 -0.48(-1.41%)
Dec 10, 2015 34.67 34.80 34.29 34.40 548,158 -0.21(-0.62%)
Dec 09, 2015 34.90 35.16 34.40 34.62 897,524 -0.47(-1.33%)
Dec 08, 2015 35.17 35.31 34.96 35.08 597,964 -0.24(-0.69%)
Dec 07, 2015 35.13 35.41 35.09 35.32 737,891 +0.07(+0.21%)
Dec 04, 2015 34.56 35.33 34.20 35.25 1,063,094 +0.83(+2.41%)
Dec 03, 2015 35.01 35.14 34.34 34.42 735,471 -0.67(-1.91%)
Dec 02, 2015 36.04 36.05 35.02 35.09 912,193 -0.89(-2.49%)
Dec 01, 2015 35.76 35.99 35.71 35.99 655,737 +0.40(+1.13%)
Nov 30, 2015 36.00 36.08 35.47 35.59 747,602 -0.30(-0.83%)
Nov 27, 2015 35.49 35.98 35.49 35.88 217,871 +0.30(+0.84%)
Nov 25, 2015 35.45 35.59 35.59 35.59 399,344 +0.12(+0.34%)
Nov 24, 2015 35.25 35.57 35.03 35.46 772,237 +0.01(+0.03%)
Nov 23, 2015 35.38 35.63 35.31 35.45 401,206 +0.07(+0.21%)
Nov 20, 2015 34.94 35.44 34.81 35.38 405,461 +0.61(+1.74%)
Nov 19, 2015 34.59 34.95 34.50 34.77 418,000 +0.22(+0.65%)
Nov 18, 2015 34.19 34.59 33.87 34.55 572,326 +0.50(+1.48%)
Nov 17, 2015 33.94 34.46 33.77 34.05 662,217 +0.04(+0.11%)
Nov 16, 2015 33.66 34.03 33.46 34.01 685,563 +0.40(+1.19%)
Nov 13, 2015 33.94 34.18 33.60 33.61 449,755 -0.29(-0.85%)
Nov 12, 2015 34.21 34.36 33.88 33.90 524,321 -0.42(-1.22%)
Nov 11, 2015 34.41 34.44 34.21 34.32 688,052 +0.07(+0.19%)
Nov 10, 2015 33.86 34.51 33.68 34.25 826,810 +0.36(+1.07%)
Nov 09, 2015 34.29 34.35 33.66 33.89 873,486 -0.62(-1.78%)
Nov 06, 2015 34.76 34.82 34.17 34.50 1,080,311 -0.62(-1.78%)
Nov 05, 2015 34.86 35.17 34.76 35.13 537,620 +0.22(+0.64%)
Nov 04, 2015 35.07 35.29 34.82 34.90 573,776 -0.19(-0.53%)
Nov 03, 2015 35.12 35.23 34.84 35.09 707,187 -0.16(-0.45%)
Nov 02, 2015 34.63 35.25 34.49 35.25 996,818 +0.64(+1.86%)
Oct 30, 2015 34.95 35.19 34.44 34.61 1,540,659 -0.19(-0.54%)
Oct 29, 2015 34.80 34.94 34.57 34.79 806,027 -0.09(-0.27%)
Oct 28, 2015 34.55 35.00 34.20 34.89 1,092,188 +0.32(+0.92%)
Oct 27, 2015 34.60 34.80 34.29 34.57 946,964 -0.08(-0.24%)
Oct 26, 2015 34.52 34.70 34.16 34.65 778,960 +0.18(+0.51%)
Oct 23, 2015 34.56 34.76 34.21 34.48 1,164,367 -0.02(-0.05%)
Oct 22, 2015 34.18 34.63 34.18 34.49 978,061 +0.43(+1.26%)
Oct 21, 2015 34.14 34.38 33.92 34.07 837,062 +0.01(+0.03%)
Oct 20, 2015 33.86 34.30 33.73 34.06 2,226,985 +0.12(+0.36%)
Oct 19, 2015 33.29 33.94 33.28 33.94 900,479 +0.53(+1.59%)
Oct 16, 2015 33.34 33.47 33.16 33.40 1,209,485 +0.13(+0.39%)
Oct 15, 2015 32.72 33.28 32.52 33.27 1,146,595 +0.62(+1.91%)
Oct 14, 2015 33.12 33.12 32.57 32.65 656,113 -0.36(-1.10%)
Oct 13, 2015 33.08 33.43 32.88 33.01 865,768 -0.18(-0.53%)
Oct 12, 2015 33.02 33.31 32.76 33.19 574,180 +0.26(+0.79%)
Oct 09, 2015 32.87 32.97 32.17 32.93 558,362 +0.07(+0.23%)
Oct 08, 2015 32.55 32.88 32.47 32.85 683,146 +0.27(+0.83%)
Oct 07, 2015 32.07 32.58 32.00 32.58 749,487 +0.57(+1.78%)
Oct 06, 2015 32.34 32.48 31.96 32.01 1,188,357 -0.42(-1.29%)
Oct 05, 2015 31.91 32.47 31.73 32.43 870,492 +0.66(+2.08%)
Oct 02, 2015 31.51 31.78 31.23 31.77 971,488 +0.18(+0.56%)
Oct 01, 2015 31.50 31.73 31.28 31.59 1,161,976 +0.21(+0.68%)
Sep 30, 2015 31.37 31.47 30.97 31.38 1,828,082 +0.24(+0.78%)
Sep 29, 2015 31.05 31.24 30.87 31.14 1,864,618 +0.18(+0.60%)
Sep 28, 2015 31.01 31.15 30.66 30.95 1,876,585 -0.24(-0.77%)
Sep 25, 2015 31.21 31.40 30.97 31.19 1,351,854 +0.15(+0.48%)
Sep 24, 2015 31.30 31.48 30.84 31.05 792,502 -0.33(-1.06%)
Sep 23, 2015 31.06 31.52 30.93 31.38 712,855 +0.41(+1.31%)
Sep 22, 2015 31.19 31.49 30.92 30.97 1,170,409 -0.57(-1.82%)
Sep 21, 2015 31.42 31.82 31.42 31.54 921,017 +0.24(+0.77%)
Sep 18, 2015 30.76 31.66 30.62 31.30 1,486,353 +0.20(+0.65%)
Sep 17, 2015 30.67 31.63 30.49 31.10 970,964 +0.45(+1.48%)
Sep 16, 2015 30.07 30.75 30.06 30.65 769,656 +0.57(+1.91%)
Sep 15, 2015 30.06 30.12 29.89 30.07 1,362,792 +0.05(+0.15%)
Sep 14, 2015 30.01 30.01 29.80 30.03 1,160,956 +0.32(+1.09%)
Sep 11, 2015 29.24 29.75 29.21 29.71 1,320,678 +0.39(+1.32%)
Sep 10, 2015 28.92 29.58 28.92 29.32 636,571 +0.31(+1.05%)
Sep 09, 2015 29.69 29.74 28.99 29.01 627,358 -0.43(-1.44%)
Sep 08, 2015 29.39 29.55 29.25 29.44 513,983 +0.39(+1.34%)
Sep 04, 2015 29.41 29.05 29.05 29.05 455,908 -0.73(-2.45%)
Sep 03, 2015 29.68 30.03 29.58 29.78 512,250 +0.19(+0.66%)
Sep 02, 2015 29.35 29.59 28.95 29.58 878,270 +0.64(+2.20%)
Sep 01, 2015 29.17 29.43 28.73 28.95 1,031,045 -0.74(-2.49%)
Aug 31, 2015 30.21 30.29 29.68 29.69 1,107,928 -0.68(-2.25%)
Aug 28, 2015 30.27 30.46 29.95 30.37 727,209 +0.09(+0.31%)
Aug 27, 2015 29.95 30.53 29.74 30.28 770,242 +0.50(+1.68%)
Aug 26, 2015 29.67 29.85 29.06 29.78 886,948 +0.83(+2.87%)
Aug 25, 2015 30.51 30.51 28.93 28.95 880,813 -0.68(-2.31%)
Aug 24, 2015 30.27 30.81 29.31 29.63 1,281,283 -1.71(-5.46%)
Aug 21, 2015 31.62 31.87 31.29 31.34 698,729 -0.71(-2.22%)
Aug 20, 2015 32.03 32.32 31.82 32.05 541,648 -0.10(-0.32%)
Aug 19, 2015 32.37 32.48 32.05 32.16 901,819 -0.36(-1.11%)
Aug 18, 2015 32.61 32.69 32.47 32.52 803,629 -0.23(-0.71%)
Aug 17, 2015 32.52 32.75 32.23 32.75 423,160 +0.27(+0.83%)
Aug 14, 2015 32.15 32.53 31.96 32.48 564,267 +0.33(+1.04%)
Aug 13, 2015 32.19 32.41 31.89 32.15 586,888 -0.24(-0.74%)
Aug 12, 2015 31.83 32.42 31.75 32.39 1,165,545 +0.41(+1.27%)
Aug 11, 2015 31.78 32.16 31.65 31.98 655,871 +0.14(+0.44%)
Aug 10, 2015 32.17 32.26 31.68 31.84 687,374 -0.15(-0.46%)
Aug 07, 2015 31.80 32.06 31.42 31.99 678,974 +0.08(+0.26%)
Aug 06, 2015 31.81 31.99 31.20 31.91 964,248 +0.09(+0.29%)
Aug 05, 2015 32.10 32.21 31.67 31.81 805,878 -0.20(-0.64%)
Aug 04, 2015 32.09 32.43 31.93 32.02 738,634 -0.04(-0.12%)
Aug 03, 2015 32.19 32.28 31.89 32.05 781,123 -0.08(-0.26%)
Jul 31, 2015 31.20 32.35 31.20 32.14 1,869,082 +0.83(+2.66%)
Jul 30, 2015 31.58 31.58 31.01 31.30 674,640 -0.07(-0.24%)
Jul 29, 2015 31.15 31.52 30.89 31.38 641,122 +0.21(+0.68%)
Jul 28, 2015 31.06 31.23 30.83 31.17 778,927 +0.11(+0.36%)
Jul 27, 2015 31.22 31.57 30.97 31.05 706,753 -0.14(-0.44%)
Jul 24, 2015 30.98 31.42 30.94 31.19 756,618 +0.15(+0.48%)
Jul 23, 2015 31.50 31.65 30.81 31.05 667,071 -0.47(-1.50%)
Jul 22, 2015 31.67 31.91 31.49 31.52 758,751 -0.16(-0.50%)
Jul 21, 2015 31.37 31.76 31.18 31.67 1,983,322 +0.30(+0.94%)
Jul 20, 2015 30.94 31.40 30.86 31.38 950,435 +0.34(+1.10%)
Jul 17, 2015 31.15 31.26 30.91 31.04 941,425 -0.18(-0.59%)
Jul 16, 2015 31.01 31.28 30.79 31.22 579,652 +0.31(+0.99%)
Jul 15, 2015 30.90 31.18 30.78 30.92 708,935 -0.09(-0.30%)
Jul 14, 2015 31.02 31.18 30.82 31.01 492,646 -0.02(-0.06%)
Jul 13, 2015 31.02 31.34 30.86 31.03 967,247 +0.16(+0.51%)
Jul 10, 2015 30.63 31.12 30.44 30.87 892,779 +0.33(+1.09%)
Jul 09, 2015 30.41 30.82 30.41 30.54 870,719 -0.10(-0.33%)
Jul 08, 2015 30.86 30.93 30.42 30.64 811,489 -0.34(-1.10%)
Jul 07, 2015 30.55 31.04 30.44 30.98 1,730,882 +0.56(+1.85%)
Jul 06, 2015 29.93 30.44 29.87 30.42 1,637,472 +0.31(+1.04%)
Jul 02, 2015 29.87 30.10 30.10 30.10 1,337,114 +0.49(+1.65%)
Jul 01, 2015 29.05 29.61 28.94 29.61 756,248 +0.55(+1.88%)
Jun 30, 2015 29.47 29.49 28.99 29.07 728,547 -0.41(-1.38%)
Jun 29, 2015 30.20 30.46 29.46 29.47 1,145,084 -0.77(-2.54%)
Jun 26, 2015 30.43 30.43 30.12 30.24 1,376,879 -0.18(-0.58%)
Jun 25, 2015 30.49 30.60 30.29 30.42 2,355,273 -0.04(-0.12%)
Jun 24, 2015 30.55 30.66 30.31 30.45 1,153,747 -0.07(-0.24%)
Jun 23, 2015 30.38 30.68 30.22 30.53 1,229,411 +0.05(+0.15%)
Jun 22, 2015 30.82 30.91 30.46 30.48 868,743 -0.35(-1.14%)
Jun 19, 2015 30.90 30.92 30.54 30.83 1,624,005 -0.08(-0.27%)
Jun 18, 2015 30.26 30.97 30.08 30.92 1,216,584 +0.72(+2.39%)
Jun 17, 2015 29.92 30.27 29.73 30.20 1,174,073 +0.30(+0.99%)
Jun 16, 2015 29.47 29.91 29.31 29.90 1,648,907 +0.49(+1.67%)
Jun 15, 2015 29.58 29.60 29.30 29.41 621,092 -0.22(-0.75%)
Jun 12, 2015 29.70 29.87 29.59 29.63 855,879 -0.13(-0.44%)
Jun 11, 2015 29.95 30.07 29.72 29.76 653,980 +0.03(+0.09%)
Jun 10, 2015 29.50 29.98 29.46 29.73 447,375 +0.24(+0.81%)
Jun 09, 2015 29.78 29.90 29.32 29.49 511,001 -0.27(-0.90%)
Jun 08, 2015 29.79 29.98 29.61 29.76 403,842 +0.02(+0.06%)
Jun 05, 2015 29.76 29.92 29.45 29.74 731,911 -0.29(-0.95%)
Jun 04, 2015 29.98 30.24 29.87 30.03 465,484 -0.05(-0.15%)
Jun 03, 2015 30.41 30.65 30.04 30.07 884,956 -0.33(-1.09%)
Jun 02, 2015 30.55 30.55 30.20 30.41 721,904 -0.25(-0.81%)
Jun 01, 2015 30.31 30.78 30.31 30.66 938,189 +0.42(+1.38%)
May 29, 2015 30.52 30.72 30.18 30.24 1,065,217 -0.28(-0.91%)
May 28, 2015 30.64 30.64 30.27 30.52 693,998 -0.10(-0.33%)
May 27, 2015 30.45 30.69 30.26 30.62 1,365,262 +0.21(+0.70%)
May 26, 2015 31.05 31.06 30.36 30.41 732,519 -0.44(-1.44%)
May 22, 2015 30.83 30.85 30.85 30.85 723,071 +0.04(+0.12%)
May 21, 2015 31.20 31.24 30.75 30.81 790,168 -0.35(-1.13%)
May 20, 2015 31.32 31.44 31.08 31.17 619,012 -0.06(-0.21%)
May 19, 2015 31.09 31.46 31.05 31.23 928,811 -0.02(-0.06%)
May 18, 2015 31.03 31.33 30.75 31.25 629,439 +0.07(+0.24%)
May 15, 2015 30.97 31.24 30.79 31.18 413,181 +0.28(+0.90%)
May 14, 2015 30.52 30.92 30.38 30.90 476,054 +0.58(+1.92%)
May 13, 2015 30.81 30.99 30.24 30.32 515,620 -0.31(-1.00%)
May 12, 2015 30.40 30.72 30.15 30.62 451,497 -0.02(-0.06%)
May 11, 2015 31.07 31.28 30.57 30.64 489,801 -0.55(-1.78%)
May 08, 2015 31.20 31.74 31.02 31.19 694,598 +0.31(+0.99%)
May 07, 2015 30.49 30.94 30.39 30.89 638,374 +0.43(+1.43%)
May 06, 2015 30.59 30.75 30.27 30.45 994,185 -0.14(-0.45%)
May 05, 2015 31.15 31.33 30.56 30.59 1,036,790 -0.66(-2.10%)
May 04, 2015 31.24 31.24 31.19 31.25 1,046,523 +0.22(+0.72%)
May 01, 2015 30.53 31.28 30.51 31.03 1,350,942 +0.48(+1.57%)
Apr 30, 2015 30.93 31.05 30.38 30.55 1,006,754 -0.61(-1.96%)
Apr 29, 2015 31.55 31.72 30.96 31.16 946,501 -0.69(-2.18%)
Apr 28, 2015 31.67 31.88 31.45 31.85 1,144,806 +0.09(+0.29%)
Apr 27, 2015 31.76 32.06 31.67 31.76 1,702,750 +0.03(+0.09%)
Apr 24, 2015 31.34 31.83 31.16 31.73 1,493,473 +0.54(+1.72%)
Apr 23, 2015 30.90 31.26 30.87 31.19 1,049,074 +0.28(+0.90%)
Apr 22, 2015 30.85 31.12 30.65 30.92 1,124,081 +0.02(+0.06%)
Apr 21, 2015 31.21 31.31 30.75 30.90 876,689 -0.15(-0.48%)
Apr 20, 2015 30.80 31.35 30.80 31.05 1,961,073 +0.42(+1.36%)
Apr 17, 2015 30.82 31.08 30.43 30.63 1,100,854 -0.38(-1.22%)
Apr 16, 2015 30.97 31.20 30.84 31.01 497,646 -0.05(-0.15%)
Apr 15, 2015 31.30 31.61 31.03 31.05 523,939 -0.24(-0.77%)
Apr 14, 2015 31.34 31.42 31.17 31.30 915,919 +0.11(+0.36%)
Apr 13, 2015 31.33 31.38 31.09 31.18 715,351 -0.03(-0.09%)
Apr 10, 2015 31.43 31.83 31.08 31.21 1,043,265 +0.04(+0.12%)
Apr 09, 2015 31.85 31.94 31.15 31.18 679,117 -0.77(-2.40%)
Apr 08, 2015 32.03 32.28 31.85 31.94 835,106 -0.06(-0.17%)
Apr 07, 2015 32.58 32.58 31.97 32.00 1,072,458 -0.66(-2.01%)
Apr 06, 2015 32.35 32.69 32.35 32.65 699,642 +0.31(+0.97%)
Apr 02, 2015 32.12 32.34 32.34 32.34 865,414 +0.22(+0.69%)
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.