Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 69.81 70.48 69.25 69.36 1,538,600 -0.63(-0.90%)
Dec 30, 2019 69.99 70.22 69.06 69.99 845,671 -0.30(-0.43%)
Dec 27, 2019 70.39 70.44 69.39 70.29 900,500 +0.24(+0.34%)
Dec 26, 2019 69.65 70.42 69.65 70.05 668,492 +0.40(+0.57%)
Dec 24, 2019 70.15 70.41 69.14 69.65 436,400 -0.49(-0.70%)
Dec 23, 2019 70.23 70.62 69.42 70.14 1,619,898 +0.05(+0.07%)
Dec 20, 2019 70.09 70.71 69.34 70.09 4,451,600 +0.41(+0.59%)
Dec 19, 2019 69.68 70.42 69.23 69.68 1,580,025 -0.26(-0.37%)
Dec 18, 2019 69.52 70.43 69.24 69.94 2,108,736 +0.81(+1.17%)
Dec 17, 2019 69.37 69.89 68.64 69.13 2,520,549 +0.07(+0.10%)
Dec 16, 2019 68.39 69.64 68.39 69.06 2,388,141 +1.14(+1.68%)
Dec 13, 2019 66.84 68.08 66.59 67.92 1,941,400 +1.04(+1.56%)
Dec 12, 2019 65.70 67.04 65.09 66.88 1,820,731 +0.99(+1.50%)
Dec 11, 2019 66.22 66.42 65.64 65.89 1,931,388 +0.04(+0.06%)
Dec 10, 2019 66.21 66.72 65.50 65.85 1,395,678 -0.18(-0.27%)
Dec 09, 2019 66.81 67.29 66.00 66.03 1,710,751 -1.15(-1.71%)
Dec 06, 2019 66.46 67.41 66.25 67.18 1,303,600 +1.37(+2.08%)
Dec 05, 2019 65.72 66.34 65.48 65.81 1,773,505 -0.12(-0.18%)
Dec 04, 2019 65.71 66.21 65.16 65.93 1,712,422 +0.71(+1.09%)
Dec 03, 2019 66.50 66.62 64.75 65.22 2,941,430 -2.26(-3.35%)
Dec 02, 2019 70.10 70.21 67.30 67.48 1,925,438 -2.77(-3.94%)
Nov 29, 2019 70.64 70.96 70.09 70.25 1,182,500 -0.65(-0.92%)
Nov 27, 2019 69.68 70.96 69.53 70.90 1,484,200 +1.37(+1.97%)
Nov 26, 2019 68.38 69.68 68.35 69.53 2,829,157 +1.36(+2.00%)
Nov 25, 2019 67.25 68.33 67.25 68.17 1,480,916 +0.98(+1.45%)
Nov 22, 2019 67.51 67.82 66.58 67.19 1,444,600 +0.01(+0.01%)
Nov 21, 2019 67.70 67.98 66.91 67.19 1,319,000 -0.52(-0.76%)
Nov 20, 2019 68.28 68.94 67.50 67.70 1,558,775 -0.79(-1.15%)
Nov 19, 2019 67.50 68.60 67.38 68.49 1,561,426 +1.26(+1.87%)
Nov 18, 2019 67.61 67.74 66.97 67.23 1,059,370 -0.25(-0.37%)
Nov 15, 2019 67.52 67.58 66.70 67.48 1,481,800 +0.32(+0.48%)
Nov 14, 2019 66.80 67.37 66.75 67.16 907,726 -0.05(-0.07%)
Nov 13, 2019 67.22 67.78 66.83 67.21 836,459 -0.37(-0.55%)
Nov 12, 2019 67.24 68.25 67.23 67.58 867,604 +0.13(+0.19%)
Nov 11, 2019 66.76 67.70 66.46 67.45 823,029 +0.35(+0.52%)
Nov 08, 2019 66.49 67.28 66.25 67.10 897,000 +0.23(+0.34%)
Nov 07, 2019 67.37 68.20 66.50 66.87 1,157,973 -0.27(-0.40%)
Nov 06, 2019 67.17 67.21 66.55 67.14 1,030,351 -0.06(-0.09%)
Nov 05, 2019 67.14 67.63 66.55 67.20 2,063,205 +0.32(+0.48%)
Nov 04, 2019 66.08 66.92 65.61 66.88 2,450,546 +1.40(+2.14%)
Nov 01, 2019 65.69 66.42 65.22 65.48 2,596,800 +0.13(+0.20%)
Oct 31, 2019 66.71 67.00 64.91 65.35 1,693,330 -1.59(-2.38%)
Oct 30, 2019 66.16 66.99 65.52 66.94 1,233,015 +0.97(+1.47%)
Oct 29, 2019 65.97 66.57 65.80 65.97 1,405,812 +0.09(+0.14%)
Oct 28, 2019 65.18 66.00 65.18 65.88 950,364 +0.78(+1.20%)
Oct 25, 2019 64.81 65.39 64.46 65.10 878,200 +0.01(+0.02%)
Oct 24, 2019 63.72 65.27 63.62 65.09 1,462,847 +1.62(+2.55%)
Oct 23, 2019 62.42 64.37 62.41 63.47 1,885,193 +0.53(+0.84%)
Oct 22, 2019 69.79 70.50 62.75 62.94 3,848,318 -3.81(-5.71%)
Oct 21, 2019 66.34 66.87 65.80 66.75 1,880,253 +1.15(+1.75%)
Oct 18, 2019 65.67 66.59 64.88 65.60 1,879,900 -0.40(-0.61%)
Oct 17, 2019 67.27 67.77 65.91 66.00 1,333,818 -0.81(-1.22%)
Oct 16, 2019 66.19 67.37 66.14 66.81 1,102,916 -0.81(-1.21%)
Oct 15, 2019 66.77 67.70 66.48 67.63 1,496,535 +1.12(+1.68%)
Oct 14, 2019 66.01 66.87 65.98 66.51 1,147,388 +0.61(+0.93%)
Oct 11, 2019 66.36 67.00 65.69 65.90 1,537,700 +0.36(+0.55%)
Oct 10, 2019 64.68 65.70 64.60 65.54 1,280,110 +0.69(+1.06%)
Oct 09, 2019 64.41 65.26 64.08 64.85 916,873 +1.21(+1.90%)
Oct 08, 2019 64.68 65.09 63.20 63.64 1,777,883 -1.96(-2.99%)
Oct 07, 2019 65.74 66.32 65.45 65.60 1,159,625 -0.31(-0.47%)
Oct 04, 2019 65.41 65.93 64.93 65.91 2,989,100 +0.81(+1.24%)
Oct 03, 2019 64.02 65.22 63.22 65.10 1,689,751 +1.08(+1.69%)
Oct 02, 2019 64.70 64.81 63.14 64.02 1,857,290 -1.27(-1.95%)
Oct 01, 2019 66.35 66.99 65.25 65.29 1,227,173 -0.79(-1.20%)
Sep 30, 2019 65.21 66.46 65.07 66.08 1,604,781 +0.88(+1.35%)
Sep 27, 2019 66.74 66.85 64.38 65.20 1,613,700 -1.38(-2.07%)
Sep 26, 2019 66.22 66.83 65.84 66.58 1,033,880 +0.45(+0.68%)
Sep 25, 2019 65.19 66.43 64.21 66.13 1,839,764 +0.95(+1.46%)
Sep 24, 2019 66.64 66.78 64.83 65.18 1,964,353 -0.79(-1.20%)
Sep 23, 2019 65.49 66.51 65.26 65.97 1,080,861 -0.04(-0.06%)
Sep 20, 2019 67.32 68.20 66.01 66.01 2,855,000 -0.91(-1.36%)
Sep 19, 2019 67.56 68.24 66.86 66.92 2,026,957 -0.87(-1.28%)
Sep 18, 2019 67.06 67.88 66.50 67.79 1,908,686 +0.44(+0.65%)
Sep 17, 2019 66.04 67.47 65.58 67.35 2,303,107 +1.62(+2.46%)
Sep 16, 2019 64.96 65.80 64.26 65.73 1,673,953 +0.19(+0.29%)
Sep 13, 2019 66.09 67.04 65.37 65.54 1,588,200 -0.61(-0.92%)
Sep 12, 2019 65.81 67.59 65.81 66.15 1,803,604 +0.68(+1.04%)
Sep 11, 2019 65.83 66.38 65.25 65.47 1,860,329 -0.30(-0.46%)
Sep 10, 2019 67.85 68.30 65.04 65.77 2,319,101 -2.64(-3.86%)
Sep 09, 2019 70.45 70.45 67.79 68.41 1,681,109 -1.59(-2.27%)
Sep 06, 2019 70.60 70.94 69.89 70.00 1,559,800 -0.61(-0.86%)
Sep 05, 2019 69.44 70.90 68.85 70.61 1,600,088 +2.11(+3.08%)
Sep 04, 2019 69.09 69.49 68.21 68.50 1,671,353 +0.36(+0.53%)
Sep 03, 2019 67.82 68.51 67.51 68.14 2,136,016 -0.34(-0.50%)
Aug 30, 2019 69.51 69.57 68.21 68.48 1,666,000 -0.54(-0.78%)
Aug 29, 2019 67.76 69.38 67.67 69.02 2,104,999 +2.20(+3.29%)
Aug 28, 2019 66.43 67.29 66.03 66.82 1,751,580 -0.29(-0.43%)
Aug 27, 2019 68.25 68.33 66.82 67.11 2,491,615 -0.68(-1.00%)
Aug 26, 2019 67.77 68.04 67.27 67.79 2,715,938 +0.98(+1.47%)
Aug 23, 2019 69.33 69.61 66.55 66.81 2,234,900 -3.00(-4.30%)
Aug 22, 2019 70.18 71.11 69.10 69.81 1,915,669 +0.12(+0.17%)
Aug 21, 2019 69.48 70.40 68.91 69.69 1,599,760 +0.90(+1.31%)
Aug 20, 2019 69.37 69.66 68.50 68.79 1,586,645 -0.81(-1.16%)
Aug 19, 2019 70.59 70.70 69.06 69.60 1,146,011 +0.28(+0.40%)
Aug 16, 2019 69.05 69.49 68.50 69.32 1,454,800 +1.18(+1.73%)
Aug 15, 2019 67.92 68.42 67.30 68.14 1,662,691 +0.41(+0.61%)
Aug 14, 2019 69.42 69.87 67.29 67.73 1,883,309 -3.24(-4.57%)
Aug 13, 2019 68.60 71.13 68.41 70.97 2,284,787 +2.25(+3.27%)
Aug 12, 2019 69.95 70.03 68.39 68.72 1,484,540 -1.52(-2.16%)
Aug 09, 2019 70.83 71.29 69.04 70.24 1,200,200 -1.15(-1.61%)
Aug 08, 2019 69.51 71.67 69.50 71.39 1,979,980 +2.46(+3.57%)
Aug 07, 2019 68.25 69.20 67.77 68.93 2,122,728 -0.22(-0.32%)
Aug 06, 2019 68.15 69.40 68.05 69.15 2,132,725 +1.65(+2.44%)
Aug 05, 2019 69.50 69.60 66.98 67.50 2,771,278 -3.77(-5.29%)
Aug 02, 2019 72.32 72.99 70.66 71.27 1,802,300 -1.77(-2.42%)
Aug 01, 2019 73.91 75.34 72.64 73.04 2,114,272 -0.87(-1.18%)
Jul 31, 2019 75.73 75.83 73.12 73.91 1,660,383 -1.63(-2.16%)
Jul 30, 2019 75.70 76.27 75.23 75.54 1,153,467 -0.81(-1.06%)
Jul 29, 2019 76.01 76.44 74.54 76.35 1,427,327 +0.44(+0.58%)
Jul 26, 2019 76.19 76.77 75.76 75.91 1,948,000 -0.13(-0.17%)
Jul 25, 2019 75.69 77.08 75.38 76.04 2,296,157 +0.25(+0.33%)
Jul 24, 2019 74.01 76.00 73.71 75.79 2,229,243 +1.52(+2.05%)
Jul 23, 2019 71.99 74.43 71.10 74.27 3,923,791 +1.61(+2.22%)
Jul 22, 2019 73.40 73.85 72.49 72.66 3,775,679 -0.26(-0.36%)
Jul 19, 2019 74.80 74.92 72.87 72.92 2,148,200 -1.80(-2.41%)
Jul 18, 2019 74.00 75.04 73.62 74.72 2,865,838 +0.37(+0.50%)
Jul 17, 2019 74.75 75.41 74.29 74.35 1,778,320 -0.34(-0.46%)
Jul 16, 2019 75.05 75.45 74.67 74.69 1,923,815 -0.51(-0.68%)
Jul 15, 2019 75.53 75.53 74.72 75.20 1,483,883 +0.18(+0.24%)
Jul 12, 2019 75.17 75.51 73.95 75.02 1,786,100 -0.18(-0.24%)
Jul 11, 2019 75.55 75.56 74.75 75.20 1,904,150 +0.10(+0.13%)
Jul 10, 2019 74.84 75.60 74.58 75.10 1,738,421 +0.60(+0.81%)
Jul 09, 2019 73.85 74.57 73.54 74.50 1,918,150 +0.13(+0.17%)
Jul 08, 2019 74.08 74.46 73.74 74.37 1,341,926 -0.04(-0.05%)
Jul 05, 2019 74.20 74.43 72.88 74.41 1,244,800 -0.40(-0.53%)
Jul 03, 2019 74.25 75.02 74.02 74.81 1,854,900 +0.79(+1.07%)
Jul 02, 2019 73.35 74.02 73.29 74.02 1,967,392 +0.09(+0.12%)
Jul 01, 2019 72.56 73.93 72.38 73.93 2,044,240 +3.12(+4.41%)
Jun 28, 2019 70.39 70.93 69.95 70.81 3,560,900 +0.64(+0.91%)
Jun 27, 2019 69.99 70.48 69.95 70.17 1,451,851 +0.33(+0.47%)
Jun 26, 2019 69.98 70.76 69.63 69.84 1,798,056 +0.41(+0.59%)
Jun 25, 2019 71.04 71.66 69.36 69.43 2,035,163 -1.85(-2.60%)
Jun 24, 2019 71.57 71.88 70.57 71.28 1,960,671 -0.09(-0.13%)
Jun 21, 2019 72.50 72.87 71.16 71.37 2,885,700 -1.30(-1.79%)
Jun 20, 2019 72.52 73.09 72.21 72.67 3,027,658 +1.23(+1.72%)
Jun 19, 2019 69.35 71.61 69.22 71.44 3,280,202 +2.23(+3.22%)
Jun 18, 2019 68.33 69.37 68.07 69.21 2,226,701 +1.66(+2.46%)
Jun 17, 2019 67.90 68.41 67.31 67.55 2,149,942 -0.17(-0.25%)
Jun 14, 2019 68.00 68.00 67.08 67.72 2,064,200 -0.38(-0.56%)
Jun 13, 2019 69.98 70.08 67.89 68.10 2,336,182 -1.25(-1.80%)
Jun 12, 2019 68.14 69.51 68.00 69.35 2,270,884 +1.15(+1.69%)
Jun 11, 2019 67.83 68.33 67.38 68.20 2,760,228 +1.03(+1.53%)
Jun 10, 2019 66.20 67.31 65.85 67.17 2,039,946 +1.60(+2.44%)
Jun 07, 2019 64.87 65.94 64.85 65.57 1,726,600 +0.88(+1.36%)
Jun 06, 2019 64.70 64.85 63.66 64.69 2,461,770 +0.19(+0.29%)
Jun 05, 2019 64.07 64.84 63.86 64.50 2,572,680 +1.28(+2.02%)
Jun 04, 2019 62.57 63.55 62.22 63.22 4,211,582 +1.51(+2.45%)
Jun 03, 2019 63.31 63.80 61.32 61.71 2,636,135 -1.86(-2.93%)
May 31, 2019 63.45 64.27 63.13 63.57 2,349,200 -0.75(-1.17%)
May 30, 2019 64.01 64.79 63.82 64.32 1,360,478 +0.57(+0.89%)
May 29, 2019 63.44 64.18 62.82 63.75 2,704,225 -0.17(-0.27%)
May 28, 2019 64.16 65.13 63.46 63.92 3,914,454 -0.07(-0.11%)
May 24, 2019 63.89 64.33 63.78 63.99 2,100,200 +0.27(+0.42%)
May 23, 2019 64.21 64.30 63.31 63.72 2,613,133 -1.00(-1.55%)
May 22, 2019 65.02 65.14 64.44 64.72 2,697,865 -0.63(-0.96%)
May 21, 2019 65.40 65.78 65.17 65.35 2,708,759 +1.05(+1.63%)
May 20, 2019 67.37 67.40 64.30 64.30 3,520,807 -4.36(-6.35%)
May 17, 2019 69.53 69.93 68.56 68.66 2,045,800 -1.19(-1.70%)
May 16, 2019 68.90 70.36 68.75 69.85 2,102,331 +1.11(+1.61%)
May 15, 2019 67.55 69.18 67.32 68.74 2,438,772 +0.65(+0.95%)
May 14, 2019 67.27 68.49 67.08 68.09 1,573,387 +1.19(+1.78%)
May 13, 2019 67.40 68.22 66.67 66.90 1,717,178 -2.46(-3.55%)
May 10, 2019 68.45 69.52 67.48 69.36 1,736,800 +0.66(+0.96%)
May 09, 2019 68.07 69.00 67.20 68.70 1,717,182 -0.24(-0.35%)
May 08, 2019 68.29 69.30 67.89 68.94 1,696,218 +0.34(+0.50%)
May 07, 2019 69.11 69.46 67.94 68.60 2,380,592 -1.40(-2.00%)
May 06, 2019 68.62 70.19 68.06 70.00 1,628,935 -0.27(-0.38%)
May 03, 2019 69.59 70.49 68.75 70.27 2,233,900 +0.82(+1.18%)
May 02, 2019 68.54 69.52 68.20 69.45 2,359,393 +0.91(+1.33%)
May 01, 2019 69.60 69.99 68.46 68.54 1,648,859 -0.84(-1.21%)
Apr 30, 2019 68.18 69.44 68.16 69.38 2,154,816 +1.20(+1.76%)
Apr 29, 2019 68.42 68.87 67.92 68.18 1,682,966 -0.04(-0.06%)
Apr 26, 2019 67.50 68.25 66.84 68.22 2,177,800 +0.73(+1.08%)
Apr 25, 2019 68.11 68.44 66.69 67.49 2,047,077 -0.16(-0.24%)
Apr 24, 2019 66.79 68.33 66.69 67.65 3,186,499 +0.95(+1.42%)
Apr 23, 2019 68.50 69.69 65.88 66.70 5,947,351 +2.49(+3.88%)
Apr 22, 2019 63.31 64.27 63.25 64.21 2,299,299 +0.84(+1.33%)
Apr 18, 2019 64.33 64.33 62.52 63.37 3,021,800 -0.60(-0.94%)
Apr 17, 2019 65.00 65.06 63.74 63.97 1,856,966 -0.73(-1.13%)
Apr 16, 2019 65.48 65.64 64.25 64.70 2,138,729 -0.36(-0.55%)
Apr 15, 2019 65.00 65.37 64.59 65.06 1,332,870 +0.08(+0.12%)
Apr 12, 2019 64.80 65.00 64.40 64.98 1,703,200 +0.41(+0.63%)
Apr 11, 2019 64.59 64.72 64.08 64.57 1,027,349 +0.10(+0.16%)
Apr 10, 2019 64.31 64.99 64.28 64.47 1,589,130 +0.16(+0.25%)
Apr 09, 2019 63.64 64.59 63.63 64.31 1,496,951 +0.33(+0.52%)
Apr 08, 2019 64.23 64.29 63.28 63.98 1,946,012 -0.22(-0.34%)
Apr 05, 2019 64.13 64.30 63.51 64.20 1,939,000 +0.53(+0.83%)
Apr 04, 2019 65.25 65.25 63.05 63.67 3,546,052 -1.50(-2.30%)
Apr 03, 2019 65.06 65.45 64.56 65.17 2,994,365 +0.56(+0.87%)
Apr 02, 2019 64.75 64.81 63.96 64.61 2,256,342 -0.19(-0.29%)
Apr 01, 2019 65.08 65.24 63.60 64.80 2,314,621 +1.29(+2.03%)
Mar 29, 2019 63.15 63.56 62.80 63.51 1,899,100 +0.86(+1.37%)
Mar 28, 2019 62.03 62.75 61.67 62.65 1,478,567 +0.82(+1.33%)
Mar 27, 2019 62.35 62.44 61.10 61.83 1,718,746 -0.47(-0.75%)
Mar 26, 2019 62.76 62.90 62.03 62.30 1,822,255 +0.19(+0.31%)
Mar 25, 2019 61.76 62.26 61.27 62.11 2,122,989 +0.35(+0.57%)
Mar 22, 2019 63.11 63.24 61.72 61.76 1,925,100 -1.32(-2.09%)
Mar 21, 2019 61.57 63.19 61.57 63.08 1,998,540 +1.63(+2.65%)
Mar 20, 2019 61.31 61.90 61.14 61.45 1,807,802 +0.21(+0.34%)
Mar 19, 2019 61.19 61.50 60.75 61.24 2,383,012 +0.18(+0.29%)
Mar 18, 2019 61.26 61.71 61.01 61.06 3,525,904 +0.07(+0.11%)
Mar 15, 2019 61.26 62.17 60.87 60.99 4,051,100 -0.17(-0.28%)
Mar 14, 2019 60.76 61.40 60.64 61.16 1,965,849 +0.50(+0.82%)
Mar 13, 2019 60.87 61.43 60.00 60.66 2,088,438 +0.04(+0.07%)
Mar 12, 2019 60.00 60.70 59.86 60.62 2,020,888 +0.66(+1.10%)
Mar 11, 2019 59.32 60.00 59.20 59.96 1,987,864 +0.80(+1.35%)
Mar 08, 2019 58.13 59.17 57.76 59.16 1,835,800 +0.39(+0.66%)
Mar 07, 2019 58.46 58.88 58.21 58.77 2,166,769 +0.26(+0.44%)
Mar 06, 2019 58.95 59.17 58.43 58.51 1,917,946 -0.36(-0.61%)
Mar 05, 2019 58.59 58.95 58.28 58.87 2,213,430 +0.33(+0.56%)
Mar 04, 2019 58.88 58.88 57.55 58.54 2,447,541 +0.40(+0.69%)
Mar 01, 2019 58.06 58.35 57.42 58.14 1,717,600 +0.89(+1.55%)
Feb 28, 2019 57.49 58.08 57.15 57.25 2,112,464 -0.20(-0.35%)
Feb 27, 2019 57.10 57.47 56.70 57.45 2,088,155 +0.09(+0.16%)
Feb 26, 2019 57.29 57.46 56.88 57.36 2,184,362 +0.09(+0.16%)
Feb 25, 2019 56.92 57.92 56.65 57.27 2,121,640 +0.70(+1.24%)
Feb 22, 2019 55.56 56.72 55.46 56.57 3,291,000 +1.17(+2.11%)
Feb 21, 2019 55.00 55.60 54.22 55.40 2,478,089 +0.33(+0.60%)
Feb 20, 2019 57.00 57.25 54.91 55.07 4,325,253 +2.43(+4.62%)
Feb 19, 2019 52.34 52.77 52.14 52.64 3,009,732 +0.06(+0.11%)
Feb 15, 2019 52.09 52.60 51.70 52.58 2,098,100 +0.92(+1.78%)
Feb 14, 2019 51.32 51.90 51.01 51.66 2,029,124 +0.30(+0.58%)
Feb 13, 2019 52.25 52.37 51.20 51.36 1,872,221 -0.77(-1.48%)
Feb 12, 2019 51.31 52.18 50.98 52.13 1,877,077 +1.29(+2.54%)
Feb 11, 2019 51.00 51.44 50.70 50.84 1,497,668 -0.07(-0.14%)
Feb 08, 2019 50.20 50.91 49.97 50.91 1,295,500 +0.33(+0.65%)
Feb 07, 2019 50.12 50.62 49.96 50.58 1,393,669 +0.10(+0.20%)
Feb 06, 2019 50.09 50.58 49.76 50.48 1,402,386 +0.40(+0.80%)
Feb 05, 2019 49.90 50.21 49.69 50.08 1,364,186 +0.39(+0.78%)
Feb 04, 2019 49.03 51.01 48.75 49.69 2,100,483 +1.01(+2.07%)
Feb 01, 2019 48.05 48.81 48.00 48.68 1,532,900 +0.65(+1.35%)
Jan 31, 2019 47.50 48.17 47.48 48.03 2,044,633 +0.55(+1.16%)
Jan 30, 2019 46.53 47.59 46.28 47.48 1,633,062 +1.18(+2.55%)
Jan 29, 2019 46.45 46.58 45.97 46.30 1,019,994 -0.16(-0.34%)
Jan 28, 2019 45.96 46.46 45.76 46.46 1,086,240 -0.13(-0.28%)
Jan 25, 2019 46.48 46.74 46.22 46.59 1,535,000 +0.65(+1.41%)
Jan 24, 2019 45.48 46.13 45.24 45.94 1,194,865 +0.46(+1.01%)
Jan 23, 2019 45.57 46.23 45.17 45.48 1,088,471 -0.30(-0.66%)
Jan 22, 2019 46.22 46.60 45.41 45.78 1,685,007 -0.84(-1.80%)
Jan 18, 2019 46.05 46.63 45.63 46.62 1,924,700 +0.88(+1.92%)
Jan 17, 2019 45.14 45.77 44.99 45.74 1,255,513 +0.37(+0.82%)
Jan 16, 2019 45.12 45.46 44.97 45.37 1,025,783 +0.10(+0.22%)
Jan 15, 2019 44.67 45.33 44.44 45.27 1,509,474 +0.89(+2.01%)
Jan 14, 2019 44.15 44.55 43.91 44.38 1,052,961 -0.07(-0.16%)
Jan 11, 2019 44.03 44.58 43.80 44.45 1,221,800 +0.13(+0.29%)
Jan 10, 2019 43.64 44.36 43.29 44.32 910,981 +0.47(+1.07%)
Jan 09, 2019 43.67 44.17 43.42 43.85 1,157,662 +0.18(+0.41%)
Jan 08, 2019 44.16 44.24 43.28 43.67 1,426,286 +0.25(+0.58%)
Jan 07, 2019 42.93 43.73 42.80 43.42 1,672,574 +0.16(+0.37%)
Jan 04, 2019 42.13 43.49 41.78 43.26 1,775,500 +1.73(+4.17%)
Jan 03, 2019 42.69 42.93 41.43 41.53 1,618,462 -1.70(-3.93%)
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.