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

Synopsys Inc (NQ: SNPS )

549.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2019 138.81 140.24 138.45 139.20 732,900 +0.10(+0.07%)
Dec 30, 2019 140.12 140.29 137.81 139.10 613,238 -1.52(-1.08%)
Dec 27, 2019 140.42 140.79 139.23 140.62 533,300 +0.55(+0.39%)
Dec 26, 2019 138.88 140.30 138.61 140.07 539,366 +1.86(+1.35%)
Dec 24, 2019 139.69 140.26 137.50 138.21 417,800 -1.70(-1.22%)
Dec 23, 2019 140.00 141.28 139.21 139.91 1,073,161 +0.03(+0.02%)
Dec 20, 2019 141.01 141.01 138.98 139.88 2,666,600 +0.38(+0.27%)
Dec 19, 2019 138.27 140.22 137.50 139.50 1,131,625 +1.40(+1.01%)
Dec 18, 2019 137.55 139.24 137.55 138.10 932,316 +1.16(+0.85%)
Dec 17, 2019 137.02 137.38 134.64 136.94 1,121,500 +0.34(+0.25%)
Dec 16, 2019 137.63 138.86 136.60 136.60 875,444 -0.10(-0.07%)
Dec 13, 2019 135.95 137.55 135.51 136.70 730,100 +0.82(+0.60%)
Dec 12, 2019 134.26 136.33 132.09 135.88 1,852,758 +3.80(+2.88%)
Dec 11, 2019 132.21 132.25 130.72 132.08 1,443,522 +0.47(+0.36%)
Dec 10, 2019 132.58 133.29 131.27 131.61 1,455,589 -0.63(-0.48%)
Dec 09, 2019 134.24 134.93 132.10 132.24 1,136,075 -1.97(-1.47%)
Dec 06, 2019 132.13 134.88 132.13 134.21 1,416,400 +2.33(+1.77%)
Dec 05, 2019 133.50 135.50 131.51 131.88 2,119,967 -4.13(-3.04%)
Dec 04, 2019 136.40 137.20 135.32 136.01 1,019,955 +0.80(+0.59%)
Dec 03, 2019 133.91 135.65 132.52 135.21 991,917 -0.28(-0.21%)
Dec 02, 2019 141.79 144.24 135.14 135.49 1,413,159 -5.55(-3.94%)
Nov 29, 2019 142.01 143.00 140.76 141.04 519,300 -0.73(-0.51%)
Nov 27, 2019 140.36 141.77 139.63 141.77 925,100 +1.70(+1.21%)
Nov 26, 2019 138.57 140.54 138.41 140.07 2,325,520 +1.88(+1.36%)
Nov 25, 2019 135.95 138.44 135.81 138.19 1,079,594 +2.81(+2.08%)
Nov 22, 2019 139.13 139.25 134.79 135.38 1,035,400 -3.39(-2.44%)
Nov 21, 2019 140.59 141.14 138.55 138.77 765,424 -2.07(-1.47%)
Nov 20, 2019 141.47 141.78 139.43 140.84 772,179 -0.91(-0.64%)
Nov 19, 2019 140.00 142.10 139.64 141.75 1,064,215 +2.52(+1.81%)
Nov 18, 2019 139.25 139.87 138.49 139.23 644,853 -0.48(-0.34%)
Nov 15, 2019 139.34 139.71 137.28 139.71 731,300 +1.58(+1.14%)
Nov 14, 2019 138.75 138.81 137.00 138.13 674,099 -1.07(-0.77%)
Nov 13, 2019 138.96 139.86 138.34 139.20 635,888 +0.31(+0.22%)
Nov 12, 2019 137.63 140.29 137.59 138.89 656,898 +1.08(+0.78%)
Nov 11, 2019 135.70 138.85 135.31 137.81 679,994 +1.60(+1.17%)
Nov 08, 2019 134.83 136.84 134.22 136.21 763,700 +0.98(+0.72%)
Nov 07, 2019 137.06 138.08 134.89 135.23 925,260 -1.34(-0.98%)
Nov 06, 2019 135.29 137.05 135.00 136.57 590,169 +0.94(+0.69%)
Nov 05, 2019 135.81 136.41 133.84 135.63 805,231 -0.14(-0.10%)
Nov 04, 2019 137.33 137.58 135.15 135.77 970,622 -0.33(-0.24%)
Nov 01, 2019 136.40 138.25 135.69 136.10 954,200 +0.35(+0.26%)
Oct 31, 2019 137.66 137.84 135.13 135.75 1,061,111 -1.86(-1.35%)
Oct 30, 2019 136.69 137.92 135.89 137.61 995,695 +0.93(+0.68%)
Oct 29, 2019 137.48 138.41 136.60 136.68 720,416 -0.61(-0.44%)
Oct 28, 2019 138.48 138.69 136.94 137.29 503,890 +0.15(+0.11%)
Oct 25, 2019 136.65 138.47 136.23 137.14 573,100 -0.58(-0.42%)
Oct 24, 2019 134.45 137.84 133.72 137.72 870,589 +3.76(+2.81%)
Oct 23, 2019 131.73 134.79 131.62 133.96 668,612 +1.84(+1.39%)
Oct 22, 2019 138.18 138.25 131.60 132.12 1,360,443 -4.56(-3.34%)
Oct 21, 2019 135.46 137.36 134.81 136.68 725,105 +1.73(+1.28%)
Oct 18, 2019 136.83 137.52 133.49 134.95 1,099,800 -1.88(-1.37%)
Oct 17, 2019 139.08 139.87 136.57 136.83 796,309 -1.91(-1.38%)
Oct 16, 2019 139.87 140.00 136.63 138.74 735,901 -1.92(-1.36%)
Oct 15, 2019 139.21 141.90 139.11 140.66 772,722 +1.81(+1.30%)
Oct 14, 2019 138.41 139.76 138.07 138.85 427,359 +0.24(+0.17%)
Oct 11, 2019 139.49 141.06 138.51 138.61 770,800 +0.39(+0.28%)
Oct 10, 2019 136.35 138.38 135.19 138.22 1,035,843 +2.43(+1.79%)
Oct 09, 2019 135.09 136.62 134.97 135.79 887,245 +1.85(+1.38%)
Oct 08, 2019 137.00 137.60 133.79 133.94 873,044 -3.95(-2.86%)
Oct 07, 2019 139.96 139.96 137.70 137.89 597,421 -0.89(-0.64%)
Oct 04, 2019 136.51 139.20 136.28 138.78 819,900 +2.75(+2.02%)
Oct 03, 2019 133.71 136.07 131.58 136.03 794,029 +2.72(+2.04%)
Oct 02, 2019 134.90 135.35 131.59 133.31 1,066,110 -2.68(-1.97%)
Oct 01, 2019 137.53 138.23 135.51 135.99 784,388 -1.26(-0.92%)
Sep 30, 2019 136.86 138.27 136.11 137.25 950,586 +1.04(+0.76%)
Sep 27, 2019 141.00 141.15 134.44 136.21 1,081,700 -4.53(-3.22%)
Sep 26, 2019 139.46 141.45 139.03 140.74 756,923 +1.35(+0.97%)
Sep 25, 2019 136.06 139.68 134.55 139.39 1,115,579 +2.91(+2.13%)
Sep 24, 2019 137.99 139.37 135.15 136.48 1,353,144 -0.63(-0.46%)
Sep 23, 2019 134.92 137.41 133.12 137.11 895,845 +1.39(+1.02%)
Sep 20, 2019 137.11 137.99 135.63 135.72 1,227,800 -1.41(-1.03%)
Sep 19, 2019 136.67 138.73 136.46 137.13 784,310 +0.63(+0.46%)
Sep 18, 2019 136.66 137.07 133.64 136.50 981,559 -0.20(-0.15%)
Sep 17, 2019 133.05 136.88 132.51 136.70 1,029,993 +3.46(+2.60%)
Sep 16, 2019 133.62 134.15 132.53 133.24 1,150,582 -1.40(-1.04%)
Sep 13, 2019 137.32 138.08 134.13 134.64 1,155,800 -2.75(-2.00%)
Sep 12, 2019 135.13 138.62 135.13 137.39 1,231,565 +2.75(+2.04%)
Sep 11, 2019 134.82 136.77 133.75 134.64 1,744,324 -0.61(-0.45%)
Sep 10, 2019 140.54 140.54 134.39 135.25 1,636,907 -6.01(-4.25%)
Sep 09, 2019 146.20 146.50 140.63 141.26 1,515,490 -4.25(-2.92%)
Sep 06, 2019 146.00 146.66 145.32 145.51 903,200 -0.44(-0.30%)
Sep 05, 2019 143.40 146.27 143.23 145.95 1,231,525 +4.43(+3.13%)
Sep 04, 2019 141.17 143.00 140.49 141.52 874,241 +2.25(+1.62%)
Sep 03, 2019 140.08 141.29 138.47 139.27 879,214 -2.54(-1.79%)
Aug 30, 2019 142.28 142.94 140.69 141.81 831,000 +0.50(+0.35%)
Aug 29, 2019 138.50 142.37 138.50 141.31 1,072,831 +4.56(+3.33%)
Aug 28, 2019 136.21 137.22 134.79 136.75 1,037,308 +0.06(+0.04%)
Aug 27, 2019 137.29 137.80 135.70 136.69 1,295,261 +0.07(+0.05%)
Aug 26, 2019 136.63 136.96 134.85 136.62 1,316,746 +1.57(+1.16%)
Aug 23, 2019 137.47 140.82 134.51 135.05 1,622,900 -3.95(-2.84%)
Aug 22, 2019 135.00 142.00 134.25 139.00 2,887,222 +7.16(+5.43%)
Aug 21, 2019 131.32 132.43 130.57 131.84 1,236,175 +1.88(+1.45%)
Aug 20, 2019 129.81 130.98 128.62 129.96 736,531 +0.02(+0.02%)
Aug 19, 2019 130.58 131.37 128.68 129.94 743,660 +0.96(+0.74%)
Aug 16, 2019 128.94 130.00 128.35 128.98 871,600 +1.69(+1.33%)
Aug 15, 2019 127.42 128.04 126.18 127.29 689,546 +0.58(+0.46%)
Aug 14, 2019 129.18 129.81 125.99 126.71 1,211,059 -5.41(-4.09%)
Aug 13, 2019 127.97 132.86 127.00 132.12 1,329,568 +3.96(+3.09%)
Aug 12, 2019 129.88 130.50 127.32 128.16 793,847 -2.84(-2.17%)
Aug 09, 2019 131.05 131.71 129.31 131.00 805,200 -0.97(-0.74%)
Aug 08, 2019 127.81 132.36 127.81 131.97 990,889 +4.93(+3.88%)
Aug 07, 2019 126.71 127.57 124.10 127.04 688,283 +0.81(+0.64%)
Aug 06, 2019 125.87 127.20 125.04 126.23 878,069 +1.46(+1.17%)
Aug 05, 2019 126.25 126.75 123.85 124.77 1,338,091 -4.58(-3.54%)
Aug 02, 2019 132.07 132.07 128.06 129.35 1,111,900 -3.17(-2.39%)
Aug 01, 2019 133.35 135.67 131.78 132.52 756,730 -0.24(-0.18%)
Jul 31, 2019 135.65 135.65 131.07 132.76 854,094 -2.61(-1.93%)
Jul 30, 2019 135.13 136.36 134.85 135.37 548,398 -0.84(-0.62%)
Jul 29, 2019 137.39 137.39 133.85 136.21 697,866 -0.88(-0.64%)
Jul 26, 2019 138.28 138.72 137.02 137.09 646,200 -0.41(-0.30%)
Jul 25, 2019 136.93 138.25 136.43 137.50 712,369 -0.12(-0.09%)
Jul 24, 2019 135.98 137.78 135.05 137.62 622,097 +1.46(+1.07%)
Jul 23, 2019 135.15 136.29 134.19 136.16 918,267 +0.74(+0.55%)
Jul 22, 2019 135.58 136.41 135.07 135.42 619,625 +0.43(+0.32%)
Jul 19, 2019 136.69 136.86 134.86 134.99 771,300 -1.05(-0.77%)
Jul 18, 2019 135.27 136.52 134.66 136.04 858,206 +0.29(+0.21%)
Jul 17, 2019 136.53 137.10 135.67 135.75 609,386 -0.16(-0.12%)
Jul 16, 2019 137.44 137.52 135.78 135.91 758,571 -1.55(-1.13%)
Jul 15, 2019 137.64 137.69 135.81 137.46 671,919 +0.05(+0.04%)
Jul 12, 2019 137.61 137.73 135.58 137.41 695,300 +0.97(+0.71%)
Jul 11, 2019 137.64 137.85 136.33 136.44 1,231,310 -1.13(-0.82%)
Jul 10, 2019 136.35 137.88 136.11 137.57 1,063,430 +1.71(+1.26%)
Jul 09, 2019 134.91 135.97 134.55 135.86 1,117,371 +0.26(+0.19%)
Jul 08, 2019 134.66 135.68 134.45 135.60 1,483,415 +0.20(+0.15%)
Jul 05, 2019 133.78 135.54 132.37 135.40 1,008,700 +0.51(+0.38%)
Jul 03, 2019 133.07 135.25 133.07 134.89 991,300 +1.43(+1.07%)
Jul 02, 2019 131.99 133.50 131.68 133.46 1,156,420 +2.33(+1.78%)
Jul 01, 2019 131.40 132.09 130.14 131.13 1,442,374 +2.44(+1.90%)
Jun 28, 2019 126.44 128.84 125.67 128.69 4,971,100 +3.07(+2.44%)
Jun 27, 2019 124.03 125.86 124.03 125.62 989,433 +1.64(+1.32%)
Jun 26, 2019 125.97 126.77 123.58 123.98 1,514,969 -0.66(-0.53%)
Jun 25, 2019 128.36 128.36 124.56 124.64 1,367,321 -3.47(-2.71%)
Jun 24, 2019 129.21 129.56 127.88 128.11 807,222 -0.73(-0.57%)
Jun 21, 2019 130.40 130.51 128.75 128.84 1,630,400 -1.17(-0.90%)
Jun 20, 2019 128.58 130.64 128.34 130.01 1,357,200 +2.36(+1.85%)
Jun 19, 2019 126.39 128.00 126.00 127.65 1,258,454 +1.79(+1.42%)
Jun 18, 2019 126.11 126.51 125.41 125.86 1,253,659 +1.34(+1.08%)
Jun 17, 2019 124.82 125.79 124.18 124.52 999,009 -0.28(-0.22%)
Jun 14, 2019 126.07 126.14 123.40 124.80 916,700 -1.18(-0.94%)
Jun 13, 2019 127.22 127.39 125.50 125.98 764,805 -0.76(-0.60%)
Jun 12, 2019 125.88 127.43 125.44 126.74 682,300 +0.60(+0.48%)
Jun 11, 2019 127.45 127.91 124.59 126.14 1,116,636 -0.08(-0.06%)
Jun 10, 2019 124.86 126.87 124.52 126.22 1,054,398 +2.32(+1.87%)
Jun 07, 2019 122.90 124.13 122.47 123.90 1,175,300 +1.78(+1.46%)
Jun 06, 2019 121.60 122.23 120.35 122.12 1,346,525 +1.14(+0.94%)
Jun 05, 2019 119.35 120.99 119.01 120.98 1,208,962 +2.93(+2.48%)
Jun 04, 2019 114.04 118.12 113.52 118.05 1,734,276 +4.64(+4.09%)
Jun 03, 2019 116.55 117.03 112.75 113.41 1,245,427 -3.03(-2.60%)
May 31, 2019 115.72 117.20 115.55 116.44 1,158,500 -0.60(-0.51%)
May 30, 2019 116.61 117.99 116.61 117.04 1,064,977 +0.82(+0.71%)
May 29, 2019 116.91 117.57 115.84 116.22 867,708 -1.66(-1.41%)
May 28, 2019 117.10 119.38 117.10 117.88 1,830,861 +1.17(+1.00%)
May 24, 2019 117.36 118.47 116.40 116.71 1,946,400 -0.30(-0.26%)
May 23, 2019 116.40 119.87 115.51 117.01 2,387,025 +1.92(+1.67%)
May 22, 2019 114.85 115.42 113.95 115.09 2,459,189 -0.69(-0.60%)
May 21, 2019 116.39 117.13 115.05 115.78 1,726,988 +0.34(+0.29%)
May 20, 2019 121.51 121.51 113.94 115.44 2,159,138 -5.95(-4.90%)
May 17, 2019 123.50 123.80 121.10 121.39 1,362,300 -1.78(-1.45%)
May 16, 2019 120.53 124.12 120.53 123.17 2,069,310 +2.94(+2.45%)
May 15, 2019 117.51 120.33 117.17 120.23 644,508 +2.49(+2.11%)
May 14, 2019 116.49 118.38 116.37 117.74 736,966 +1.84(+1.59%)
May 13, 2019 117.06 118.47 115.66 115.90 910,577 -3.92(-3.27%)
May 10, 2019 118.18 120.26 116.61 119.82 661,200 +0.92(+0.77%)
May 09, 2019 117.73 119.25 116.89 118.90 729,731 -0.46(-0.39%)
May 08, 2019 119.32 120.15 118.30 119.36 646,327 -0.21(-0.18%)
May 07, 2019 120.27 120.89 118.59 119.57 928,647 -1.96(-1.61%)
May 06, 2019 119.18 121.83 118.37 121.53 744,599 -0.12(-0.10%)
May 03, 2019 120.50 122.36 120.50 121.65 662,000 +0.95(+0.79%)
May 02, 2019 120.00 121.00 119.19 120.70 777,829 +0.61(+0.51%)
May 01, 2019 121.32 121.45 120.05 120.09 678,529 -0.99(-0.82%)
Apr 30, 2019 119.88 121.18 119.66 121.08 794,883 +1.22(+1.02%)
Apr 29, 2019 120.18 120.98 119.84 119.86 667,610 -0.26(-0.22%)
Apr 26, 2019 119.61 120.12 118.19 120.12 788,800 +0.42(+0.35%)
Apr 25, 2019 119.95 120.43 118.41 119.70 730,683 -0.17(-0.14%)
Apr 24, 2019 120.25 121.37 119.78 119.87 948,471 -0.02(-0.02%)
Apr 23, 2019 118.42 120.75 118.03 119.89 1,406,327 +2.90(+2.48%)
Apr 22, 2019 115.70 117.46 115.01 116.99 491,851 +1.01(+0.87%)
Apr 18, 2019 116.55 116.55 113.81 115.98 1,064,400 -0.06(-0.05%)
Apr 17, 2019 117.45 117.57 115.97 116.04 990,787 -0.69(-0.59%)
Apr 16, 2019 118.08 118.51 116.12 116.73 765,631 -0.84(-0.71%)
Apr 15, 2019 118.31 118.94 117.03 117.57 767,213 -0.62(-0.52%)
Apr 12, 2019 118.69 119.21 117.39 118.19 832,500 +0.43(+0.37%)
Apr 11, 2019 117.58 118.27 116.86 117.76 881,426 +0.48(+0.41%)
Apr 10, 2019 116.80 117.73 116.69 117.28 740,544 +0.59(+0.51%)
Apr 09, 2019 116.12 117.01 116.06 116.69 768,102 +0.26(+0.22%)
Apr 08, 2019 116.22 116.67 114.83 116.43 990,370 -0.16(-0.14%)
Apr 05, 2019 115.88 116.74 115.02 116.59 1,845,300 +1.33(+1.15%)
Apr 04, 2019 117.49 117.77 114.48 115.26 1,239,676 -2.16(-1.84%)
Apr 03, 2019 118.45 119.23 116.94 117.42 2,138,254 -0.09(-0.08%)
Apr 02, 2019 117.57 117.66 115.74 117.51 1,497,121 -0.06(-0.05%)
Apr 01, 2019 116.49 117.78 115.84 117.57 1,408,517 +2.42(+2.10%)
Mar 29, 2019 114.71 115.21 114.00 115.15 1,108,500 +1.22(+1.07%)
Mar 28, 2019 112.74 114.08 112.24 113.93 844,799 +1.44(+1.28%)
Mar 27, 2019 112.52 113.00 110.90 112.49 1,373,441 +0.09(+0.08%)
Mar 26, 2019 112.36 113.07 111.84 112.40 1,263,009 +1.04(+0.93%)
Mar 25, 2019 109.94 111.38 109.11 111.36 1,144,202 +1.05(+0.95%)
Mar 22, 2019 112.40 112.50 110.29 110.31 1,372,200 -2.60(-2.30%)
Mar 21, 2019 109.13 112.93 109.04 112.91 1,325,577 +3.64(+3.33%)
Mar 20, 2019 109.17 110.01 108.34 109.27 876,883 +0.08(+0.07%)
Mar 19, 2019 109.97 110.14 108.74 109.19 1,150,046 -0.12(-0.11%)
Mar 18, 2019 109.03 109.69 108.74 109.31 1,345,486 +0.14(+0.13%)
Mar 15, 2019 108.05 110.15 108.00 109.17 2,304,500 +1.17(+1.08%)
Mar 14, 2019 107.50 108.23 107.11 108.00 990,236 +0.37(+0.34%)
Mar 13, 2019 107.35 108.33 107.35 107.63 1,784,024 +0.73(+0.68%)
Mar 12, 2019 105.82 107.26 105.79 106.90 1,426,354 +1.49(+1.41%)
Mar 11, 2019 103.52 105.50 103.52 105.41 1,475,717 +2.21(+2.14%)
Mar 08, 2019 100.65 103.30 100.65 103.20 1,075,000 -0.06(-0.06%)
Mar 07, 2019 103.54 103.80 102.55 103.26 1,032,492 -0.42(-0.41%)
Mar 06, 2019 103.38 104.18 102.81 103.68 901,385 +0.30(+0.29%)
Mar 05, 2019 102.95 103.52 102.58 103.38 913,155 +0.38(+0.37%)
Mar 04, 2019 103.32 103.94 101.32 103.00 1,153,801 -0.19(-0.18%)
Mar 01, 2019 102.17 103.39 101.85 103.19 790,000 +1.51(+1.49%)
Feb 28, 2019 102.57 103.07 101.65 101.68 1,139,009 -0.95(-0.93%)
Feb 27, 2019 102.14 102.70 101.47 102.63 533,643 +0.06(+0.06%)
Feb 26, 2019 102.43 103.14 102.01 102.57 685,685 -0.32(-0.31%)
Feb 25, 2019 103.00 103.68 102.67 102.89 950,284 +0.59(+0.58%)
Feb 22, 2019 101.71 102.83 101.03 102.30 1,895,200 +0.83(+0.82%)
Feb 21, 2019 104.06 104.20 98.64 101.47 3,038,652 -1.51(-1.47%)
Feb 20, 2019 102.36 103.73 102.36 102.98 1,313,437 +1.12(+1.10%)
Feb 19, 2019 101.24 101.90 100.63 101.86 905,286 +0.21(+0.21%)
Feb 15, 2019 101.57 101.74 100.82 101.65 586,700 +1.04(+1.03%)
Feb 14, 2019 100.28 101.33 100.28 100.61 871,853 -0.05(-0.05%)
Feb 13, 2019 102.00 102.28 100.60 100.66 943,177 -0.93(-0.92%)
Feb 12, 2019 99.71 101.71 99.10 101.59 916,158 +2.72(+2.75%)
Feb 11, 2019 99.68 99.86 98.72 98.87 807,939 -0.55(-0.55%)
Feb 08, 2019 97.78 99.50 97.48 99.42 636,400 +0.97(+0.99%)
Feb 07, 2019 98.70 99.10 97.76 98.45 1,267,565 -1.29(-1.29%)
Feb 06, 2019 98.75 99.82 98.25 99.74 1,108,418 +1.03(+1.04%)
Feb 05, 2019 97.90 98.81 97.71 98.71 1,407,246 +1.15(+1.18%)
Feb 04, 2019 95.00 97.59 94.87 97.56 1,394,210 +2.77(+2.92%)
Feb 01, 2019 93.51 94.88 92.90 94.79 885,600 +1.44(+1.54%)
Jan 31, 2019 92.47 93.81 92.17 93.35 787,289 +0.92(+1.00%)
Jan 30, 2019 90.69 92.50 90.26 92.43 765,272 +2.09(+2.31%)
Jan 29, 2019 91.45 91.53 89.77 90.34 597,305 -1.31(-1.43%)
Jan 28, 2019 92.39 92.39 90.89 91.65 796,924 -1.90(-2.03%)
Jan 25, 2019 92.44 93.84 92.12 93.55 1,238,800 +2.13(+2.33%)
Jan 24, 2019 90.02 91.49 90.00 91.42 1,942,374 +1.44(+1.60%)
Jan 23, 2019 89.95 91.22 89.38 89.98 1,121,991 +0.19(+0.21%)
Jan 22, 2019 90.76 91.39 89.39 89.79 1,523,373 -1.70(-1.86%)
Jan 18, 2019 90.05 91.84 89.35 91.49 1,207,500 +2.35(+2.64%)
Jan 17, 2019 88.31 89.71 88.30 89.14 792,472 +0.19(+0.21%)
Jan 16, 2019 88.22 89.33 88.22 88.95 698,070 +0.48(+0.54%)
Jan 15, 2019 87.66 88.54 87.55 88.47 1,184,617 +1.06(+1.21%)
Jan 14, 2019 87.15 87.84 86.53 87.41 1,313,337 -0.30(-0.34%)
Jan 11, 2019 87.28 87.99 86.76 87.71 1,303,200 -0.11(-0.13%)
Jan 10, 2019 86.54 88.08 86.22 87.82 978,584 +0.86(+0.99%)
Jan 09, 2019 86.21 87.70 86.21 86.96 1,078,874 +0.86(+1.00%)
Jan 08, 2019 86.79 87.34 85.65 86.10 1,057,425 +0.34(+0.40%)
Jan 07, 2019 83.88 86.17 83.59 85.76 852,525 +1.86(+2.22%)
Jan 04, 2019 82.32 84.71 81.97 83.90 1,416,400 +2.79(+3.44%)
Jan 03, 2019 82.94 83.26 81.03 81.11 890,910 -2.94(-3.50%)
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.