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 (%)
Jun 30, 2022 238.09 243.25 235.38 239.29 435,143 -2.17(-0.90%)
Jun 29, 2022 240.97 242.42 237.11 241.46 421,086 +1.32(+0.55%)
Jun 28, 2022 250.75 251.75 239.94 240.14 535,335 -10.66(-4.25%)
Jun 27, 2022 255.45 256.39 249.93 250.80 466,036 -6.15(-2.39%)
Jun 24, 2022 249.07 257.88 247.06 256.95 804,827 +10.41(+4.22%)
Jun 23, 2022 239.99 247.00 236.24 246.54 820,189 +10.96(+4.65%)
Jun 22, 2022 232.75 237.66 231.90 235.58 1,027,317 +0.25(+0.11%)
Jun 21, 2022 237.94 240.80 234.97 235.33 924,070 +2.73(+1.17%)
Jun 17, 2022 229.01 235.30 228.62 232.60 945,425 +4.90(+2.15%)
Jun 16, 2022 231.36 235.35 225.92 227.70 579,109 -11.05(-4.63%)
Jun 15, 2022 234.34 242.80 233.09 238.75 546,347 +8.99(+3.91%)
Jun 14, 2022 232.77 233.29 227.29 229.76 559,366 -0.81(-0.35%)
Jun 13, 2022 232.80 235.95 229.33 230.57 658,837 -11.30(-4.67%)
Jun 10, 2022 245.26 245.26 241.33 241.87 454,785 -8.94(-3.56%)
Jun 09, 2022 256.00 259.25 250.77 250.81 286,511 -8.02(-3.10%)
Jun 08, 2022 262.60 263.23 258.59 258.83 298,046 -4.43(-1.68%)
Jun 07, 2022 256.01 264.11 256.01 263.26 577,915 +4.34(+1.68%)
Jun 06, 2022 264.56 267.11 257.62 258.92 563,746 -0.12(-0.05%)
Jun 03, 2022 260.42 261.33 256.46 259.04 389,741 -7.71(-2.89%)
Jun 02, 2022 254.68 266.95 254.09 266.75 342,081 +11.83(+4.64%)
Jun 01, 2022 262.89 265.01 253.38 254.92 401,408 -5.44(-2.09%)
May 31, 2022 263.70 263.70 256.19 260.36 672,777 -4.26(-1.61%)
May 27, 2022 257.39 265.31 257.03 264.62 579,100 +11.67(+4.61%)
May 26, 2022 248.20 255.00 247.71 252.95 414,055 +5.59(+2.26%)
May 25, 2022 245.95 251.12 245.93 247.36 465,305 -0.86(-0.35%)
May 24, 2022 249.77 252.14 245.70 248.22 444,643 -6.21(-2.44%)
May 23, 2022 253.16 255.19 248.71 254.43 385,762 +2.28(+0.90%)
May 20, 2022 252.83 254.01 244.15 252.15 461,033 +4.15(+1.67%)
May 19, 2022 243.09 252.66 243.01 248.00 666,058 +5.73(+2.37%)
May 18, 2022 248.83 250.74 240.85 242.27 521,646 -10.67(-4.22%)
May 17, 2022 254.43 255.44 246.85 252.94 718,887 +5.09(+2.05%)
May 16, 2022 251.98 252.95 246.29 247.85 509,929 -6.72(-2.64%)
May 13, 2022 246.49 254.74 244.37 254.57 627,949 +14.03(+5.83%)
May 12, 2022 234.39 241.42 230.72 240.54 899,830 +1.79(+0.75%)
May 11, 2022 246.79 254.08 237.66 238.75 853,892 -11.89(-4.74%)
May 10, 2022 255.81 257.52 240.80 250.64 769,235 +1.47(+0.59%)
May 09, 2022 257.84 258.32 248.01 249.17 709,795 -12.42(-4.75%)
May 06, 2022 266.91 270.16 259.50 261.59 681,344 -11.08(-4.06%)
May 05, 2022 290.00 292.99 268.58 272.67 910,074 -16.04(-5.56%)
May 04, 2022 279.81 288.87 271.39 288.71 796,590 +8.80(+3.14%)
May 03, 2022 279.93 283.89 277.09 279.91 384,171 -0.02(-0.01%)
May 02, 2022 275.10 282.65 272.31 279.93 476,764 +4.24(+1.54%)
Apr 29, 2022 283.15 288.44 275.21 275.69 547,199 -11.62(-4.04%)
Apr 28, 2022 272.78 289.46 272.78 287.31 632,598 +17.88(+6.64%)
Apr 27, 2022 271.11 276.96 268.37 269.43 574,842 -1.18(-0.44%)
Apr 26, 2022 279.47 280.66 270.46 270.61 712,185 -11.55(-4.09%)
Apr 25, 2022 275.83 282.49 274.12 282.16 411,251 +5.64(+2.04%)
Apr 22, 2022 283.41 285.26 275.94 276.52 354,835 -7.67(-2.70%)
Apr 21, 2022 294.78 297.63 282.76 284.19 364,267 -7.06(-2.42%)
Apr 20, 2022 292.85 295.80 290.81 291.25 379,039 -0.21(-0.07%)
Apr 19, 2022 280.89 292.57 280.50 291.46 516,831 +9.80(+3.48%)
Apr 18, 2022 280.73 283.31 277.59 281.66 325,450 -0.67(-0.24%)
Apr 14, 2022 300.45 300.67 281.90 282.33 495,069 -13.47(-4.55%)
Apr 13, 2022 291.08 297.83 290.19 295.80 424,616 +4.64(+1.59%)
Apr 12, 2022 301.15 303.89 289.30 291.16 462,647 -3.54(-1.20%)
Apr 11, 2022 299.66 301.25 294.20 294.70 329,868 -8.35(-2.76%)
Apr 08, 2022 309.00 309.00 302.82 303.05 365,437 -8.06(-2.59%)
Apr 07, 2022 310.64 314.09 306.00 311.11 409,256 -0.44(-0.14%)
Apr 06, 2022 313.57 316.40 309.16 311.55 519,605 -7.51(-2.35%)
Apr 05, 2022 322.43 324.54 317.72 319.06 475,666 -4.15(-1.28%)
Apr 04, 2022 316.95 323.95 315.42 323.21 543,410 +6.72(+2.12%)
Apr 01, 2022 317.36 318.43 312.02 316.49 363,944 -1.16(-0.37%)
Mar 31, 2022 321.19 323.02 317.42 317.65 421,954 -2.66(-0.83%)
Mar 30, 2022 325.58 326.75 318.86 320.31 379,785 -7.34(-2.24%)
Mar 29, 2022 323.23 328.94 323.12 327.65 411,523 +9.25(+2.91%)
Mar 28, 2022 310.25 318.40 310.25 318.40 374,636 +9.43(+3.05%)
Mar 25, 2022 311.76 312.18 305.22 308.97 484,402 -1.99(-0.64%)
Mar 24, 2022 307.79 311.27 302.79 310.96 481,332 +4.53(+1.48%)
Mar 23, 2022 315.52 315.52 306.40 306.43 465,677 -10.96(-3.45%)
Mar 22, 2022 311.04 319.79 309.23 317.39 435,201 +6.74(+2.17%)
Mar 21, 2022 315.71 317.74 305.12 310.65 646,853 -7.95(-2.50%)
Mar 18, 2022 310.13 319.46 307.15 318.60 1,128,263 +8.97(+2.90%)
Mar 17, 2022 309.45 314.99 307.15 309.63 826,058 -1.29(-0.41%)
Mar 16, 2022 303.71 312.18 297.48 310.92 550,299 +12.83(+4.30%)
Mar 15, 2022 291.67 299.20 290.59 298.09 599,405 +8.15(+2.81%)
Mar 14, 2022 297.08 301.07 287.72 289.94 700,805 -3.68(-1.25%)
Mar 11, 2022 307.61 308.10 293.24 293.62 691,956 -9.94(-3.27%)
Mar 10, 2022 304.50 297.97 303.56 452,440 -8.77(-2.81%)
Mar 09, 2022 307.69 313.76 305.77 312.33 404,751 +13.38(+4.48%)
Mar 08, 2022 303.02 309.43 295.94 298.95 595,910 -6.92(-2.26%)
Mar 07, 2022 310.62 313.56 305.74 305.87 585,979 -5.50(-1.77%)
Mar 04, 2022 315.00 316.15 258.00 311.37 483,198 -4.87(-1.54%)
Mar 03, 2022 325.82 326.50 314.14 316.24 444,121 -7.01(-2.17%)
Mar 02, 2022 319.34 325.80 314.94 323.25 469,886 +5.02(+1.58%)
Mar 01, 2022 322.85 333.83 315.98 318.23 644,440 -5.96(-1.84%)
Feb 28, 2022 320.00 328.67 319.81 324.19 923,356 -0.19(-0.06%)
Feb 25, 2022 311.23 325.25 317.26 324.38 1,127,116 +7.89(+2.49%)
Feb 24, 2022 281.41 317.62 278.22 316.49 1,132,597 +19.76(+6.66%)
Feb 23, 2022 306.04 308.64 295.44 296.73 1,076,395 -6.26(-2.07%)
Feb 22, 2022 300.77 307.63 297.59 302.99 1,087,502 +3.42(+1.14%)
Feb 18, 2022 299.57 0 -11.22(-3.61%)
Feb 17, 2022 320.48 321.13 309.09 310.79 565,895 -12.81(-3.96%)
Feb 16, 2022 323.43 325.12 315.29 323.60 497,820 -1.62(-0.50%)
Feb 15, 2022 322.12 325.72 319.65 325.22 442,032 +8.10(+2.55%)
Feb 14, 2022 319.85 323.03 314.22 317.12 390,871 -1.90(-0.60%)
Feb 11, 2022 333.01 337.18 317.06 319.02 437,207 -13.99(-4.20%)
Feb 10, 2022 332.67 341.23 329.78 333.01 513,127 -8.46(-2.48%)
Feb 09, 2022 337.64 342.77 335.50 341.47 407,547 +11.38(+3.45%)
Feb 08, 2022 328.58 333.74 325.21 330.09 339,880 +0.36(+0.11%)
Feb 07, 2022 329.41 333.96 326.79 329.73 485,049 +2.94(+0.90%)
Feb 04, 2022 323.62 330.22 321.02 326.79 470,373 +1.71(+0.53%)
Feb 03, 2022 330.73 323.62 325.08 435,027 -13.09(-3.87%)
Feb 02, 2022 339.40 340.02 334.26 338.17 501,166 +0.80(+0.24%)
Feb 01, 2022 341.07 342.86 332.86 337.37 489,367 -2.64(-0.78%)
Jan 31, 2022 321.98 340.10 340.01 774,878 +17.24(+5.34%)
Jan 28, 2022 311.62 323.05 304.42 322.77 519,072 +13.15(+4.25%)
Jan 27, 2022 322.83 322.91 307.18 309.62 704,249 -8.45(-2.66%)
Jan 26, 2022 327.34 331.97 312.52 318.07 652,056 -3.54(-1.10%)
Jan 25, 2022 326.10 328.79 320.30 321.61 472,038 -13.16(-3.93%)
Jan 24, 2022 322.35 335.36 313.71 334.77 787,105 +9.03(+2.77%)
Jan 21, 2022 331.79 337.78 325.18 325.74 489,755 -7.58(-2.27%)
Jan 20, 2022 339.34 345.63 332.64 333.32 505,298 -3.78(-1.12%)
Jan 19, 2022 338.45 345.14 337.01 337.10 516,928 -0.44(-0.13%)
Jan 18, 2022 340.00 343.00 334.90 337.54 700,404 -11.00(-3.16%)
Jan 14, 2022 348.54 0 -3.54(-1.01%)
Jan 13, 2022 369.66 372.11 351.40 352.08 326,841 -18.07(-4.88%)
Jan 12, 2022 369.74 373.75 367.05 370.15 413,202 +0.81(+0.22%)
Jan 11, 2022 361.78 370.49 358.24 369.34 413,037 +6.16(+1.70%)
Jan 10, 2022 355.53 364.01 350.60 363.18 495,118 +1.10(+0.30%)
Jan 07, 2022 367.76 369.19 359.06 362.08 464,999 -6.80(-1.84%)
Jan 06, 2022 366.85 375.05 366.53 368.88 435,630 -8.06(-2.14%)
Jan 05, 2022 390.00 394.02 376.63 376.94 445,568 -14.16(-3.62%)
Jan 04, 2022 394.89 397.01 384.29 391.10 314,587 -4.39(-1.11%)
Jan 03, 2022 398.95 403.18 390.50 395.49 377,244 -5.63(-1.40%)
Dec 31, 2021 404.90 405.87 400.47 401.12 316,969 -4.56(-1.12%)
Dec 30, 2021 408.09 409.02 405.37 405.68 192,703 -1.38(-0.34%)
Dec 29, 2021 410.00 411.00 405.46 407.06 222,075 -2.86(-0.70%)
Dec 28, 2021 413.22 413.22 407.76 409.92 204,206 -1.30(-0.32%)
Dec 27, 2021 404.68 411.22 402.83 411.22 183,078 +7.63(+1.89%)
Dec 23, 2021 401.00 404.99 398.40 403.59 177,965 +2.95(+0.74%)
Dec 22, 2021 397.34 401.26 395.26 400.64 225,781 +4.18(+1.05%)
Dec 21, 2021 389.63 396.64 383.88 396.46 507,533 +10.53(+2.73%)
Dec 20, 2021 390.84 392.50 383.82 385.93 532,148 -10.93(-2.75%)
Dec 17, 2021 394.59 403.74 392.33 396.86 893,085 -1.28(-0.32%)
Dec 16, 2021 407.87 408.62 393.25 398.14 379,552 -7.28(-1.80%)
Dec 15, 2021 394.60 405.77 392.21 405.42 357,791 +11.27(+2.86%)
Dec 14, 2021 398.76 402.26 387.96 394.15 364,659 -10.45(-2.58%)
Dec 13, 2021 398.50 407.17 397.18 404.60 357,145 +6.15(+1.54%)
Dec 10, 2021 399.18 402.85 394.45 398.45 265,967 +4.18(+1.06%)
Dec 09, 2021 402.93 405.61 394.02 394.27 320,142 -10.34(-2.56%)
Dec 08, 2021 405.14 407.37 402.76 404.61 376,352 +1.01(+0.25%)
Dec 07, 2021 398.95 407.78 398.95 403.60 485,904 +9.17(+2.32%)
Dec 06, 2021 387.52 395.20 383.01 394.43 350,994 +9.05(+2.35%)
Dec 03, 2021 395.71 395.71 379.23 385.38 431,244 -9.71(-2.46%)
Dec 02, 2021 380.79 399.60 380.79 395.09 452,906 +14.95(+3.93%)
Dec 01, 2021 396.00 397.57 379.65 380.14 376,001 -11.34(-2.90%)
Nov 30, 2021 397.72 401.10 390.39 391.48 674,672 -6.24(-1.57%)
Nov 29, 2021 386.07 401.06 386.07 397.72 410,307 +15.24(+3.98%)
Nov 26, 2021 389.60 399.25 380.84 382.48 371,465 -7.57(-1.94%)
Nov 24, 2021 385.78 390.14 382.14 390.05 401,638 -2.16(-0.55%)
Nov 23, 2021 393.47 397.16 386.14 392.21 422,150 -4.77(-1.20%)
Nov 22, 2021 402.42 408.08 394.11 396.98 604,072 -5.54(-1.38%)
Nov 19, 2021 400.38 403.62 400.38 402.52 374,305 +3.90(+0.98%)
Nov 18, 2021 400.34 399.43 394.32 398.62 264,284 -0.74(-0.19%)
Nov 17, 2021 400.40 403.19 397.57 399.36 248,998 -1.04(-0.26%)
Nov 16, 2021 395.00 400.97 393.62 400.40 288,146 +5.97(+1.51%)
Nov 15, 2021 393.41 396.29 389.35 394.43 353,568 +2.61(+0.67%)
Nov 12, 2021 390.02 394.88 388.01 391.82 249,367 +6.41(+1.66%)
Nov 11, 2021 395.20 397.19 383.95 385.41 333,733 -7.25(-1.85%)
Nov 10, 2021 404.19 392.66 360,455 -13.31(-3.28%)
Nov 09, 2021 406.91 407.88 402.04 405.97 331,757 -0.28(-0.07%)
Nov 08, 2021 407.31 408.00 401.99 406.25 339,618 -0.44(-0.11%)
Nov 05, 2021 410.62 413.89 405.25 406.69 543,844 -3.28(-0.80%)
Nov 04, 2021 385.00 411.78 378.50 409.97 658,852 +25.11(+6.52%)
Nov 03, 2021 382.80 385.19 377.75 384.86 471,256 +0.69(+0.18%)
Nov 02, 2021 375.92 384.38 374.17 384.17 412,008 +7.73(+2.05%)
Nov 01, 2021 380.71 382.98 375.37 376.44 303,497 -3.14(-0.83%)
Oct 29, 2021 377.01 382.09 372.99 379.58 321,538 +4.59(+1.22%)
Oct 28, 2021 371.89 375.56 370.17 374.99 227,443 +4.85(+1.31%)
Oct 27, 2021 375.31 377.03 369.96 370.14 286,750 -6.33(-1.68%)
Oct 26, 2021 377.16 376.47 225,067 +2.26(+0.60%)
Oct 25, 2021 370.00 377.19 368.29 374.21 318,901 +4.17(+1.13%)
Oct 22, 2021 371.81 375.00 368.93 370.04 217,238 -0.61(-0.16%)
Oct 21, 2021 365.37 370.85 361.15 370.65 278,440 +5.00(+1.37%)
Oct 20, 2021 366.55 367.94 363.55 365.65 311,350 -0.38(-0.10%)
Oct 19, 2021 362.27 366.63 359.89 366.03 276,531 +5.25(+1.46%)
Oct 18, 2021 357.15 362.00 355.99 360.78 264,610 +1.93(+0.54%)
Oct 15, 2021 359.68 361.18 356.45 358.85 249,995 -0.55(-0.15%)
Oct 14, 2021 353.18 359.57 352.05 359.40 218,060 +11.59(+3.33%)
Oct 13, 2021 346.99 350.06 345.77 347.81 304,785 +4.09(+1.19%)
Oct 12, 2021 345.36 348.11 343.04 343.72 182,423 -0.39(-0.11%)
Oct 11, 2021 345.34 349.14 342.77 344.11 168,078 -1.56(-0.45%)
Oct 08, 2021 350.17 350.83 344.62 345.67 176,750 -3.04(-0.87%)
Oct 07, 2021 347.84 352.08 346.46 348.71 241,550 +4.10(+1.19%)
Oct 06, 2021 337.44 344.80 335.19 344.61 245,762 +3.25(+0.95%)
Oct 05, 2021 335.65 343.72 335.08 341.36 275,434 +6.14(+1.83%)
Oct 04, 2021 341.61 342.22 331.37 335.22 335,872 -9.52(-2.76%)
Oct 01, 2021 342.80 346.47 338.50 344.74 281,278 +4.29(+1.26%)
Sep 30, 2021 341.67 344.94 340.17 340.45 291,586 -0.51(-0.15%)
Sep 29, 2021 344.48 347.20 340.45 340.96 223,602 -2.65(-0.77%)
Sep 28, 2021 350.88 352.38 342.80 343.61 448,056 -12.25(-3.44%)
Sep 27, 2021 357.78 358.00 351.73 355.86 300,359 -5.69(-1.57%)
Sep 24, 2021 358.64 361.69 355.92 361.55 180,174 +0.51(+0.14%)
Sep 23, 2021 358.35 362.00 357.07 361.04 214,516 +3.20(+0.89%)
Sep 22, 2021 354.15 360.54 352.59 357.84 209,758 +4.42(+1.25%)
Sep 21, 2021 359.08 359.66 353.27 353.42 203,252 -2.98(-0.84%)
Sep 20, 2021 360.25 363.49 352.36 356.40 404,793 -8.23(-2.26%)
Sep 17, 2021 373.21 374.88 362.54 364.63 522,022 -9.87(-2.64%)
Sep 16, 2021 371.97 375.00 367.32 374.50 311,925 +1.75(+0.47%)
Sep 15, 2021 369.07 373.27 366.99 372.75 287,023 +3.68(+1.00%)
Sep 14, 2021 368.93 372.41 366.89 369.07 313,622 +2.69(+0.73%)
Sep 13, 2021 375.73 376.29 365.48 366.38 276,051 -7.23(-1.94%)
Sep 10, 2021 374.54 377.26 372.47 373.61 278,960 +1.64(+0.44%)
Sep 09, 2021 372.52 375.80 371.32 371.97 194,901 -0.56(-0.15%)
Sep 08, 2021 371.08 375.82 369.88 372.53 325,828 +0.31(+0.08%)
Sep 07, 2021 369.61 372.41 364.95 372.21 249,534 +3.83(+1.04%)
Sep 03, 2021 366.08 371.57 366.08 368.38 292,992 -0.02(-0.01%)
Sep 02, 2021 371.40 372.95 366.20 368.40 214,596 -1.66(-0.45%)
Sep 01, 2021 367.46 371.89 365.78 370.06 376,553 +4.70(+1.29%)
Aug 31, 2021 366.55 368.11 362.76 365.36 439,181 -0.44(-0.12%)
Aug 30, 2021 366.61 369.00 362.87 365.80 346,706 +0.78(+0.21%)
Aug 27, 2021 363.58 369.00 362.12 365.02 375,323 +3.71(+1.03%)
Aug 26, 2021 364.22 364.95 361.23 361.31 192,632 -4.52(-1.24%)
Aug 25, 2021 367.92 368.95 365.27 365.83 331,048 -2.90(-0.79%)
Aug 24, 2021 368.52 370.19 367.69 368.73 181,128 +1.71(+0.47%)
Aug 23, 2021 363.40 367.79 362.07 367.02 173,134 +4.80(+1.33%)
Aug 20, 2021 358.19 363.41 355.41 362.22 253,049 +4.47(+1.25%)
Aug 19, 2021 353.19 360.90 352.83 357.75 311,992 +4.14(+1.17%)
Aug 18, 2021 356.85 357.37 353.13 353.61 209,283 -3.66(-1.02%)
Aug 17, 2021 360.99 360.99 354.24 357.27 279,472 -5.92(-1.63%)
Aug 16, 2021 362.53 364.08 359.67 363.19 279,112 +0.60(+0.17%)
Aug 13, 2021 363.30 364.93 361.03 362.59 231,115 -0.86(-0.24%)
Aug 12, 2021 362.53 367.11 360.45 363.45 182,717 +0.37(+0.10%)
Aug 11, 2021 363.45 365.13 360.69 363.08 260,539 +1.40(+0.39%)
Aug 10, 2021 373.08 373.15 359.73 361.68 324,759 -9.95(-2.68%)
Aug 09, 2021 374.21 374.21 370.56 371.63 318,372 -3.11(-0.83%)
Aug 06, 2021 371.98 376.21 364.24 374.74 297,669 +1.27(+0.34%)
Aug 05, 2021 344.10 376.49 342.42 373.47 646,120 +0.90(+0.24%)
Aug 04, 2021 372.11 375.25 370.21 372.57 344,296 +1.74(+0.47%)
Aug 03, 2021 370.14 373.59 365.46 370.83 280,078 +1.20(+0.32%)
Aug 02, 2021 370.00 373.61 366.14 369.63 414,761 +1.17(+0.32%)
Jul 30, 2021 363.12 368.88 363.12 368.46 314,248 +3.09(+0.85%)
Jul 29, 2021 363.45 366.52 363.00 365.37 197,776 +2.74(+0.76%)
Jul 28, 2021 361.83 364.41 360.82 362.63 221,321 +2.78(+0.77%)
Jul 27, 2021 364.47 364.47 353.52 359.85 225,933 -3.40(-0.94%)
Jul 26, 2021 364.44 364.97 360.32 363.25 201,093 -2.15(-0.59%)
Jul 23, 2021 360.00 367.15 358.71 365.40 313,691 +7.17(+2.00%)
Jul 22, 2021 355.58 358.39 355.21 358.23 187,775 +3.85(+1.09%)
Jul 21, 2021 350.53 354.86 347.45 354.38 257,473 +3.51(+1.00%)
Jul 20, 2021 345.00 352.57 342.17 350.87 358,978 +7.40(+2.15%)
Jul 19, 2021 347.10 349.92 340.79 343.47 377,971 -6.32(-1.81%)
Jul 16, 2021 353.67 356.67 349.59 349.79 376,775 -2.42(-0.69%)
Jul 15, 2021 351.83 354.84 349.25 352.21 218,480 -0.16(-0.05%)
Jul 14, 2021 353.97 356.95 351.72 352.37 242,702 +0.85(+0.24%)
Jul 13, 2021 350.38 354.86 347.82 351.52 223,256 +0.58(+0.17%)
Jul 12, 2021 355.23 356.91 349.03 350.94 235,214 -2.82(-0.80%)
Jul 09, 2021 351.84 355.15 346.76 353.76 288,831 +1.52(+0.43%)
Jul 08, 2021 347.42 354.10 344.33 352.24 266,078 -1.04(-0.29%)
Jul 07, 2021 358.40 358.40 351.44 353.28 283,457 -2.36(-0.66%)
Jul 06, 2021 354.68 356.15 351.35 355.64 426,529 +2.23(+0.63%)
Jul 02, 2021 352.43 354.99 351.50 353.41 224,073 +4.17(+1.19%)
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.