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, 2020 282.69 293.24 279.99 291.73 473,876 +9.60(+3.40%)
Jun 29, 2020 283.79 286.20 277.12 282.13 419,610 -0.95(-0.34%)
Jun 26, 2020 287.52 289.14 280.26 283.08 1,122,900 -4.11(-1.43%)
Jun 25, 2020 284.63 287.65 281.71 287.19 291,384 +1.94(+0.68%)
Jun 24, 2020 286.71 290.96 281.85 285.25 468,397 -4.41(-1.52%)
Jun 23, 2020 290.49 294.45 288.97 289.66 469,809 +0.30(+0.10%)
Jun 22, 2020 283.49 289.36 281.84 289.36 524,152 +7.77(+2.76%)
Jun 19, 2020 292.94 295.11 281.36 281.59 1,235,600 -7.77(-2.69%)
Jun 18, 2020 286.11 291.28 284.01 289.36 421,162 +3.72(+1.30%)
Jun 17, 2020 284.51 289.02 283.50 285.64 435,129 +3.05(+1.08%)
Jun 16, 2020 281.48 286.75 278.32 282.59 540,857 +7.76(+2.82%)
Jun 15, 2020 265.68 278.73 265.68 274.83 448,284 +4.56(+1.69%)
Jun 12, 2020 277.74 280.96 266.78 270.27 594,300 -1.67(-0.61%)
Jun 11, 2020 283.36 286.36 271.36 271.94 495,742 -14.06(-4.92%)
Jun 10, 2020 288.98 291.00 285.94 286.00 670,637 +0.73(+0.26%)
Jun 09, 2020 290.75 293.06 284.59 285.27 499,745 -5.48(-1.88%)
Jun 08, 2020 286.37 292.32 283.44 290.75 411,982 +1.65(+0.57%)
Jun 05, 2020 282.93 289.55 280.89 289.10 450,300 +6.94(+2.46%)
Jun 04, 2020 284.63 286.96 279.00 282.16 348,973 -4.74(-1.65%)
Jun 03, 2020 289.20 290.99 282.77 286.90 408,256 -1.24(-0.43%)
Jun 02, 2020 286.56 288.14 281.02 288.14 454,867 +1.44(+0.50%)
Jun 01, 2020 281.85 289.23 280.44 286.70 536,701 +3.70(+1.31%)
May 29, 2020 274.66 283.63 273.93 283.00 776,100 +7.90(+2.87%)
May 28, 2020 268.89 281.04 268.71 275.10 615,522 +5.79(+2.15%)
May 27, 2020 267.65 269.34 259.04 269.31 468,136 +0.34(+0.13%)
May 26, 2020 274.39 275.00 268.71 268.97 526,565 -0.90(-0.33%)
May 22, 2020 265.87 271.24 264.87 269.87 276,400 +3.59(+1.35%)
May 21, 2020 271.35 272.57 266.18 266.28 476,526 -5.93(-2.18%)
May 20, 2020 267.08 274.61 265.03 272.21 442,098 +9.80(+3.73%)
May 19, 2020 264.99 268.74 262.41 262.41 406,856 -1.10(-0.42%)
May 18, 2020 258.59 264.56 256.54 263.51 399,419 +9.58(+3.77%)
May 15, 2020 249.30 254.69 247.53 253.93 451,000 +1.78(+0.71%)
May 14, 2020 249.25 252.25 244.53 252.15 541,164 +0.04(+0.02%)
May 13, 2020 259.57 263.48 249.30 252.11 397,748 -7.68(-2.96%)
May 12, 2020 268.20 268.20 259.60 259.79 538,012 -6.06(-2.28%)
May 11, 2020 259.99 267.98 259.20 265.85 500,441 +2.83(+1.08%)
May 08, 2020 262.93 264.39 259.06 263.02 568,900 +2.26(+0.87%)
May 07, 2020 260.27 266.32 255.64 260.76 874,555 -7.31(-2.73%)
May 06, 2020 263.92 269.57 260.17 268.07 595,341 +5.84(+2.23%)
May 05, 2020 258.00 267.26 258.00 262.23 763,497 +3.43(+1.33%)
May 04, 2020 254.58 260.25 254.55 258.80 447,896 +3.16(+1.24%)
May 01, 2020 257.44 260.00 252.77 255.64 580,900 -6.19(-2.36%)
Apr 30, 2020 263.53 268.09 261.39 261.83 842,667 -4.01(-1.51%)
Apr 29, 2020 260.62 266.53 258.13 265.84 648,666 +8.49(+3.30%)
Apr 28, 2020 266.40 266.96 254.42 257.35 485,112 -5.52(-2.10%)
Apr 27, 2020 264.18 265.61 260.48 262.87 395,323 +3.42(+1.32%)
Apr 24, 2020 264.32 264.93 256.88 259.45 472,000 +0.50(+0.19%)
Apr 23, 2020 261.76 264.99 257.87 258.95 317,004 -4.32(-1.64%)
Apr 22, 2020 260.40 264.86 256.40 263.27 508,902 +9.99(+3.94%)
Apr 21, 2020 263.45 263.88 252.72 253.28 567,421 -13.44(-5.04%)
Apr 20, 2020 262.44 268.44 258.61 266.72 429,587 +2.82(+1.07%)
Apr 17, 2020 261.50 264.79 256.32 263.90 846,100 +6.08(+2.36%)
Apr 16, 2020 255.94 259.21 253.37 257.82 556,057 +3.84(+1.51%)
Apr 15, 2020 251.05 256.61 249.38 253.98 498,903 -0.82(-0.32%)
Apr 14, 2020 247.38 256.72 247.38 254.80 556,258 +11.87(+4.89%)
Apr 13, 2020 234.88 243.59 234.21 242.93 367,516 +5.01(+2.11%)
Apr 09, 2020 243.17 244.23 234.59 237.92 821,100 -6.45(-2.64%)
Apr 08, 2020 241.43 246.74 238.05 244.37 425,750 +4.72(+1.97%)
Apr 07, 2020 247.25 252.00 234.49 239.65 698,888 -2.81(-1.16%)
Apr 06, 2020 229.21 244.20 227.76 242.46 661,022 +24.16(+11.07%)
Apr 03, 2020 215.34 219.65 211.90 218.30 576,400 +2.10(+0.97%)
Apr 02, 2020 209.50 218.00 207.79 216.20 673,628 +4.95(+2.34%)
Apr 01, 2020 223.14 226.93 209.72 211.25 920,085 -21.22(-9.13%)
Mar 31, 2020 234.51 237.57 229.11 232.47 945,685 -2.66(-1.13%)
Mar 30, 2020 226.31 237.36 222.00 235.13 645,282 +12.11(+5.43%)
Mar 27, 2020 226.53 233.63 221.57 223.02 752,100 -7.35(-3.19%)
Mar 26, 2020 214.41 232.39 212.51 230.37 728,553 +18.06(+8.51%)
Mar 25, 2020 214.81 221.84 208.37 212.31 1,029,962 -5.12(-2.35%)
Mar 24, 2020 218.75 223.83 210.48 217.43 1,315,128 +9.08(+4.36%)
Mar 23, 2020 212.97 223.87 204.28 208.35 892,170 -4.76(-2.23%)
Mar 20, 2020 229.17 229.27 209.32 213.11 1,309,500 -7.98(-3.61%)
Mar 19, 2020 220.51 229.02 211.12 221.09 910,661 -0.58(-0.26%)
Mar 18, 2020 215.40 226.43 210.40 221.67 1,103,652 -12.62(-5.39%)
Mar 17, 2020 211.89 237.40 203.71 234.29 1,238,015 +27.94(+13.54%)
Mar 16, 2020 226.63 226.63 205.61 206.35 1,232,876 -29.07(-12.35%)
Mar 13, 2020 215.00 235.50 214.69 235.42 1,393,800 +30.96(+15.14%)
Mar 12, 2020 201.51 219.21 200.07 204.46 1,312,348 -13.27(-6.09%)
Mar 11, 2020 222.19 225.18 214.61 217.73 737,049 -11.39(-4.97%)
Mar 10, 2020 231.16 232.71 219.60 229.12 1,003,280 +6.71(+3.02%)
Mar 09, 2020 222.53 231.51 216.70 222.41 1,058,648 -15.37(-6.46%)
Mar 06, 2020 239.59 241.77 230.50 237.78 1,034,100 -10.28(-4.14%)
Mar 05, 2020 251.03 254.86 246.62 248.06 821,909 -11.44(-4.41%)
Mar 04, 2020 254.22 259.50 249.53 259.50 733,232 +10.43(+4.19%)
Mar 03, 2020 256.98 261.87 246.66 249.07 811,204 -9.74(-3.76%)
Mar 02, 2020 242.08 259.08 241.51 258.81 1,386,468 +16.62(+6.86%)
Feb 28, 2020 236.51 246.17 234.02 242.19 1,674,500 -1.96(-0.80%)
Feb 27, 2020 241.86 261.09 234.96 244.15 1,534,803 -26.04(-9.64%)
Feb 26, 2020 268.17 274.65 266.36 270.19 659,268 +3.75(+1.41%)
Feb 25, 2020 278.90 281.63 265.77 266.44 681,547 -10.30(-3.72%)
Feb 24, 2020 275.88 280.91 274.44 276.74 953,890 -10.37(-3.61%)
Feb 21, 2020 293.01 293.90 284.55 287.11 584,100 -6.91(-2.35%)
Feb 20, 2020 295.89 296.75 288.06 294.02 525,418 -2.12(-0.72%)
Feb 19, 2020 292.94 299.06 290.31 296.14 524,690 +5.24(+1.80%)
Feb 18, 2020 292.60 292.60 287.63 290.90 700,604 -1.08(-0.37%)
Feb 14, 2020 292.94 292.94 290.42 291.98 911,800 +0.30(+0.10%)
Feb 13, 2020 291.75 293.44 291.06 291.68 600,342 -0.78(-0.27%)
Feb 12, 2020 289.55 292.89 288.43 292.46 449,251 +4.17(+1.45%)
Feb 11, 2020 287.50 289.16 284.80 288.29 435,296 +1.77(+0.62%)
Feb 10, 2020 283.22 287.73 281.30 286.52 471,367 +1.69(+0.59%)
Feb 07, 2020 285.44 287.56 282.98 284.83 417,000 -1.05(-0.37%)
Feb 06, 2020 284.73 287.77 283.63 285.88 392,400 +1.93(+0.68%)
Feb 05, 2020 292.39 293.43 280.63 283.95 672,253 -5.27(-1.82%)
Feb 04, 2020 285.00 289.76 282.66 289.22 462,346 +7.89(+2.80%)
Feb 03, 2020 279.66 282.74 276.77 281.33 640,345 +7.00(+2.55%)
Jan 31, 2020 279.67 279.79 272.84 274.33 482,400 -5.81(-2.07%)
Jan 30, 2020 276.02 280.34 275.28 280.14 298,327 +2.42(+0.87%)
Jan 29, 2020 279.67 280.97 276.03 277.72 341,186 -0.64(-0.23%)
Jan 28, 2020 273.35 279.16 271.00 278.36 383,823 +7.66(+2.83%)
Jan 27, 2020 270.48 273.46 268.16 270.70 425,063 -6.64(-2.39%)
Jan 24, 2020 278.31 280.22 275.34 277.34 459,900 -0.37(-0.13%)
Jan 23, 2020 274.37 278.71 273.58 277.71 493,859 +2.98(+1.08%)
Jan 22, 2020 274.97 277.30 274.33 274.73 530,282 +0.91(+0.33%)
Jan 21, 2020 269.90 275.88 268.68 273.82 645,836 +3.54(+1.31%)
Jan 17, 2020 269.20 270.60 266.45 270.28 531,600 +3.47(+1.30%)
Jan 16, 2020 266.05 266.91 264.69 266.81 713,076 +2.53(+0.96%)
Jan 15, 2020 263.02 265.43 263.02 264.28 426,893 +1.41(+0.54%)
Jan 14, 2020 264.57 264.57 261.57 262.87 506,148 -1.18(-0.45%)
Jan 13, 2020 262.74 264.52 261.94 264.05 437,010 +3.25(+1.25%)
Jan 10, 2020 262.57 263.06 260.14 260.80 266,200 -0.63(-0.24%)
Jan 09, 2020 259.98 261.80 258.51 261.43 513,197 +3.70(+1.44%)
Jan 08, 2020 256.41 258.89 255.91 257.73 445,915 +1.06(+0.41%)
Jan 07, 2020 255.11 258.34 253.50 256.67 357,069 +2.08(+0.82%)
Jan 06, 2020 255.46 255.87 252.62 254.59 612,754 -2.38(-0.93%)
Jan 03, 2020 254.96 258.11 253.75 256.97 468,300 -2.62(-1.01%)
Jan 02, 2020 257.01 259.66 256.25 259.59 657,915 +2.18(+0.85%)
Dec 31, 2019 256.10 258.36 255.64 257.41 442,900 +0.61(+0.24%)
Dec 30, 2019 258.52 259.00 255.03 256.80 300,836 -1.88(-0.73%)
Dec 27, 2019 259.25 259.75 257.27 258.68 258,300 +0.35(+0.14%)
Dec 26, 2019 256.85 258.36 256.28 258.33 265,054 +1.84(+0.72%)
Dec 24, 2019 255.13 256.67 253.54 256.49 140,700 +0.76(+0.30%)
Dec 23, 2019 259.13 259.14 255.19 255.73 919,656 -3.16(-1.22%)
Dec 20, 2019 257.88 260.10 253.52 258.89 3,582,200 +3.14(+1.23%)
Dec 19, 2019 255.43 257.04 254.38 255.75 505,960 +1.08(+0.42%)
Dec 18, 2019 257.53 258.82 254.43 254.67 579,220 -2.40(-0.93%)
Dec 17, 2019 258.41 258.69 255.21 257.07 734,763 -0.87(-0.34%)
Dec 16, 2019 257.18 259.56 255.54 257.94 476,943 +4.01(+1.58%)
Dec 13, 2019 251.00 254.68 250.71 253.93 448,400 +2.91(+1.16%)
Dec 12, 2019 247.83 251.25 246.39 251.02 621,948 -0.61(-0.24%)
Dec 11, 2019 251.74 253.51 248.99 251.63 473,972 -0.94(-0.37%)
Dec 10, 2019 254.37 256.70 251.50 252.57 578,309 -2.51(-0.98%)
Dec 09, 2019 255.82 258.52 254.91 255.08 1,132,593 -1.55(-0.60%)
Dec 06, 2019 254.86 256.92 253.72 256.63 368,800 +3.64(+1.44%)
Dec 05, 2019 252.39 254.47 251.17 252.99 485,502 +0.85(+0.34%)
Dec 04, 2019 251.84 253.85 251.08 252.14 579,134 +1.77(+0.71%)
Dec 03, 2019 245.07 250.46 243.01 250.37 741,032 -0.33(-0.13%)
Dec 02, 2019 254.81 255.44 250.26 250.70 787,526 -3.99(-1.57%)
Nov 29, 2019 254.08 256.36 254.08 254.69 317,200 -0.76(-0.30%)
Nov 27, 2019 253.84 255.55 251.48 255.45 375,000 +2.97(+1.18%)
Nov 26, 2019 249.81 252.66 248.43 252.48 406,152 +3.06(+1.23%)
Nov 25, 2019 248.05 255.18 246.92 249.42 452,932 +3.04(+1.23%)
Nov 22, 2019 246.72 248.32 244.30 246.38 417,500 +0.00(+0.00%)
Nov 21, 2019 246.37 247.38 244.93 246.38 606,221 +0.89(+0.36%)
Nov 20, 2019 241.54 246.70 241.54 245.49 507,420 +3.07(+1.27%)
Nov 19, 2019 240.00 243.36 239.48 242.42 498,865 +3.75(+1.57%)
Nov 18, 2019 234.60 239.84 234.01 238.67 685,243 +3.52(+1.50%)
Nov 15, 2019 230.13 235.59 229.16 235.15 621,900 +5.78(+2.52%)
Nov 14, 2019 227.92 230.72 227.78 229.37 282,762 +0.37(+0.16%)
Nov 13, 2019 228.67 229.46 227.00 229.00 442,114 -1.21(-0.53%)
Nov 12, 2019 227.39 231.30 227.31 230.21 413,466 +2.86(+1.26%)
Nov 11, 2019 223.69 228.40 222.65 227.35 328,143 +3.04(+1.36%)
Nov 08, 2019 223.95 224.94 221.83 224.31 597,400 -0.91(-0.40%)
Nov 07, 2019 210.00 228.03 206.72 225.22 739,135 +6.49(+2.97%)
Nov 06, 2019 217.51 219.70 216.55 218.73 483,772 +0.77(+0.35%)
Nov 05, 2019 218.07 220.44 217.36 217.96 555,423 +0.49(+0.23%)
Nov 04, 2019 221.61 222.72 217.00 217.47 559,178 -2.53(-1.15%)
Nov 01, 2019 222.38 225.12 219.49 220.00 792,600 -0.15(-0.07%)
Oct 31, 2019 224.34 225.03 219.65 220.15 417,570 -5.04(-2.24%)
Oct 30, 2019 223.08 225.42 221.13 225.19 274,609 +2.89(+1.30%)
Oct 29, 2019 222.43 225.55 222.00 222.30 294,788 -1.33(-0.59%)
Oct 28, 2019 221.43 224.46 220.31 223.63 338,251 +3.38(+1.53%)
Oct 25, 2019 221.12 223.22 219.94 220.25 298,200 -1.27(-0.57%)
Oct 24, 2019 217.85 221.80 217.00 221.52 370,079 +5.44(+2.52%)
Oct 23, 2019 215.43 218.12 213.67 216.08 358,121 +1.76(+0.82%)
Oct 22, 2019 220.09 220.92 214.20 214.32 542,406 -4.46(-2.04%)
Oct 21, 2019 219.24 220.91 218.01 218.78 304,790 +0.35(+0.16%)
Oct 18, 2019 220.21 222.73 216.10 218.43 458,800 -2.44(-1.10%)
Oct 17, 2019 224.03 224.59 220.64 220.87 361,831 -1.31(-0.59%)
Oct 16, 2019 226.00 226.00 221.46 222.18 426,114 -4.64(-2.05%)
Oct 15, 2019 225.80 229.20 225.22 226.82 275,624 +1.56(+0.69%)
Oct 14, 2019 223.41 225.79 223.17 225.26 258,496 +1.10(+0.49%)
Oct 11, 2019 224.13 227.68 222.32 224.16 337,600 +3.49(+1.58%)
Oct 10, 2019 219.50 222.12 219.44 220.67 260,141 +0.18(+0.08%)
Oct 09, 2019 219.59 221.29 219.16 220.49 295,036 +3.86(+1.78%)
Oct 08, 2019 221.10 222.41 216.52 216.63 299,218 -6.49(-2.91%)
Oct 07, 2019 224.34 224.89 222.49 223.12 330,899 -1.51(-0.67%)
Oct 04, 2019 220.66 224.99 220.49 224.63 326,900 +4.39(+1.99%)
Oct 03, 2019 214.81 220.38 213.18 220.24 381,662 +4.20(+1.94%)
Oct 02, 2019 215.30 216.39 211.66 216.04 344,708 -0.69(-0.32%)
Oct 01, 2019 221.83 223.98 216.51 216.73 528,799 -4.63(-2.09%)
Sep 30, 2019 218.00 221.78 217.19 221.36 386,108 +4.27(+1.97%)
Sep 27, 2019 220.23 220.34 215.06 217.09 518,100 -2.99(-1.36%)
Sep 26, 2019 216.20 220.72 215.94 220.08 373,390 +4.44(+2.06%)
Sep 25, 2019 213.16 216.17 211.46 215.64 410,309 +1.78(+0.83%)
Sep 24, 2019 217.68 219.44 213.00 213.86 369,793 -2.87(-1.32%)
Sep 23, 2019 215.26 217.58 214.36 216.73 283,927 +0.16(+0.07%)
Sep 20, 2019 219.58 220.46 215.30 216.57 594,100 -2.48(-1.13%)
Sep 19, 2019 218.53 220.82 216.80 219.05 411,054 +1.46(+0.67%)
Sep 18, 2019 215.62 217.87 214.25 217.59 593,495 +1.46(+0.68%)
Sep 17, 2019 213.03 216.78 212.63 216.13 486,359 +4.00(+1.89%)
Sep 16, 2019 210.46 216.00 210.45 212.13 453,289 +0.00(+0.00%)
Sep 13, 2019 216.99 217.86 211.16 212.13 536,300 +1.05(+0.50%)
Sep 12, 2019 216.69 217.88 208.98 211.08 667,813 -3.51(-1.64%)
Sep 11, 2019 211.15 215.03 210.79 214.59 591,801 +4.21(+2.00%)
Sep 10, 2019 214.11 214.11 209.09 210.38 667,026 -4.20(-1.96%)
Sep 09, 2019 218.93 219.03 211.62 214.58 772,876 -3.01(-1.38%)
Sep 06, 2019 218.24 219.86 216.64 217.59 384,600 -0.50(-0.23%)
Sep 05, 2019 215.18 219.40 213.70 218.09 669,835 +5.60(+2.64%)
Sep 04, 2019 207.63 212.51 207.63 212.49 403,710 +6.48(+3.15%)
Sep 03, 2019 206.53 208.80 205.33 206.01 533,123 -0.55(-0.27%)
Aug 30, 2019 210.92 210.94 204.13 206.56 562,000 -2.62(-1.25%)
Aug 29, 2019 207.63 210.18 206.52 209.18 354,850 +5.04(+2.47%)
Aug 28, 2019 209.35 209.35 203.27 204.14 902,200 -6.90(-3.27%)
Aug 27, 2019 213.57 214.27 208.56 211.04 646,591 -0.76(-0.36%)
Aug 26, 2019 212.85 213.71 210.70 211.80 420,222 +1.09(+0.52%)
Aug 23, 2019 215.71 218.19 210.08 210.71 624,200 -6.39(-2.94%)
Aug 22, 2019 218.71 219.59 215.48 217.10 390,903 -0.94(-0.43%)
Aug 21, 2019 215.40 218.17 213.42 218.04 330,824 +4.86(+2.28%)
Aug 20, 2019 212.90 214.84 210.97 213.18 454,308 +0.19(+0.09%)
Aug 19, 2019 212.20 213.84 210.76 212.99 419,527 +3.42(+1.63%)
Aug 16, 2019 206.12 210.10 205.21 209.57 433,400 +5.45(+2.67%)
Aug 15, 2019 205.67 206.06 201.95 204.12 519,320 -0.94(-0.46%)
Aug 14, 2019 209.93 210.98 204.43 205.06 561,717 -8.36(-3.92%)
Aug 13, 2019 207.17 213.54 206.96 213.42 446,670 +6.38(+3.08%)
Aug 12, 2019 207.43 209.30 205.14 207.04 410,398 -1.23(-0.59%)
Aug 09, 2019 210.15 213.27 206.35 208.27 539,800 -3.06(-1.45%)
Aug 08, 2019 203.43 211.82 203.43 211.33 546,048 +9.44(+4.68%)
Aug 07, 2019 195.89 202.97 195.74 201.89 800,056 +3.55(+1.79%)
Aug 06, 2019 210.00 210.00 195.39 198.34 1,129,662 +8.19(+4.31%)
Aug 05, 2019 190.59 193.04 186.81 190.15 1,002,493 -5.20(-2.66%)
Aug 02, 2019 199.46 200.26 193.95 195.35 579,700 -5.86(-2.91%)
Aug 01, 2019 203.32 206.45 200.28 201.21 472,795 -1.91(-0.94%)
Jul 31, 2019 208.35 208.35 200.81 203.12 358,551 -4.68(-2.25%)
Jul 30, 2019 208.52 210.04 207.13 207.80 275,718 -2.86(-1.36%)
Jul 29, 2019 213.59 214.97 207.96 210.66 247,297 -2.49(-1.17%)
Jul 26, 2019 214.22 215.03 212.95 213.15 222,700 -0.09(-0.04%)
Jul 25, 2019 214.07 215.03 212.90 213.24 368,566 -1.71(-0.80%)
Jul 24, 2019 213.19 215.39 212.12 214.95 404,395 +1.71(+0.80%)
Jul 23, 2019 212.33 213.88 209.63 213.24 304,917 +1.74(+0.82%)
Jul 22, 2019 210.13 212.71 209.47 211.50 392,882 +3.40(+1.63%)
Jul 19, 2019 209.64 211.11 207.97 208.10 417,900 +0.54(+0.26%)
Jul 18, 2019 208.89 209.68 206.38 207.56 576,110 -2.14(-1.02%)
Jul 17, 2019 209.54 211.26 209.54 209.70 343,421 -0.04(-0.02%)
Jul 16, 2019 211.51 211.51 208.86 209.74 298,049 -1.18(-0.56%)
Jul 15, 2019 212.83 212.94 210.22 210.92 469,260 -1.36(-0.64%)
Jul 12, 2019 211.32 212.66 209.68 212.28 255,400 +0.98(+0.46%)
Jul 11, 2019 209.83 211.76 208.52 211.30 379,538 +1.75(+0.84%)
Jul 10, 2019 207.96 210.29 207.55 209.55 357,945 +2.83(+1.37%)
Jul 09, 2019 207.04 207.44 205.55 206.72 506,079 -1.21(-0.58%)
Jul 08, 2019 208.66 209.48 206.52 207.93 355,865 -1.58(-0.75%)
Jul 05, 2019 207.38 209.64 205.12 209.51 242,700 +0.18(+0.09%)
Jul 03, 2019 207.47 209.79 207.15 209.33 221,900 +2.74(+1.33%)
Jul 02, 2019 208.85 209.39 205.82 206.59 367,205 -3.66(-1.74%)
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.