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

J2 Global Inc (NQ: JCOM )

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 (%)
Apr 30, 2020 82.30 82.60 80.50 80.64 638,908 -2.41(-2.90%)
Apr 29, 2020 80.16 83.48 78.53 83.05 756,700 +6.04(+7.84%)
Apr 28, 2020 78.57 78.93 76.11 77.01 431,660 +0.00(+0.00%)
Apr 27, 2020 75.91 78.04 75.70 77.01 352,160 +1.90(+2.53%)
Apr 24, 2020 75.90 76.12 74.48 75.11 231,700 -0.16(-0.21%)
Apr 23, 2020 73.05 75.87 72.28 75.27 348,242 +2.34(+3.21%)
Apr 22, 2020 72.62 73.79 72.17 72.93 351,221 +1.46(+2.04%)
Apr 21, 2020 71.80 72.72 70.79 71.47 415,779 -1.74(-2.38%)
Apr 20, 2020 72.78 74.74 71.23 73.21 432,396 -1.43(-1.92%)
Apr 17, 2020 75.82 76.21 73.94 74.64 474,400 +0.73(+0.99%)
Apr 16, 2020 75.35 75.74 73.03 73.91 493,176 -1.26(-1.68%)
Apr 15, 2020 74.11 75.57 73.14 75.17 566,022 -0.83(-1.09%)
Apr 14, 2020 74.91 76.11 73.50 76.00 389,165 +2.76(+3.77%)
Apr 13, 2020 74.26 74.65 72.14 73.24 324,554 -1.45(-1.94%)
Apr 09, 2020 74.56 76.21 73.09 74.69 379,300 +1.22(+1.66%)
Apr 08, 2020 71.32 73.94 70.57 73.47 367,913 +3.45(+4.93%)
Apr 07, 2020 73.83 74.63 69.58 70.02 461,495 -1.33(-1.86%)
Apr 06, 2020 70.05 72.05 69.75 71.35 559,139 +2.99(+4.37%)
Apr 03, 2020 69.29 70.17 66.46 68.36 553,900 -1.13(-1.63%)
Apr 02, 2020 66.52 70.27 66.52 69.49 617,095 +1.42(+2.09%)
Apr 01, 2020 72.26 72.79 67.45 68.07 803,748 -6.78(-9.06%)
Mar 31, 2020 74.36 75.77 73.17 74.85 796,655 -0.56(-0.74%)
Mar 30, 2020 67.96 75.96 67.31 75.41 1,016,160 +8.15(+12.12%)
Mar 27, 2020 67.76 71.35 66.99 67.26 1,374,800 -2.45(-3.51%)
Mar 26, 2020 66.23 71.15 65.05 69.71 757,939 +3.83(+5.81%)
Mar 25, 2020 66.40 68.78 64.33 65.88 813,554 -0.58(-0.87%)
Mar 24, 2020 65.48 67.53 63.56 66.46 617,036 +3.43(+5.44%)
Mar 23, 2020 65.52 65.98 58.00 63.03 675,272 -1.22(-1.90%)
Mar 20, 2020 67.19 70.57 63.67 64.25 1,341,300 -1.75(-2.65%)
Mar 19, 2020 65.45 68.63 63.34 66.00 851,465 +0.20(+0.30%)
Mar 18, 2020 69.63 71.87 62.33 65.80 1,119,152 -7.28(-9.96%)
Mar 17, 2020 69.69 74.24 67.82 73.08 1,180,793 +4.26(+6.19%)
Mar 16, 2020 70.00 73.53 68.67 68.82 822,898 -7.51(-9.84%)
Mar 13, 2020 77.85 78.86 71.91 76.33 1,116,900 +1.59(+2.13%)
Mar 12, 2020 77.81 79.57 74.12 74.74 1,190,178 -7.38(-8.99%)
Mar 11, 2020 83.88 85.68 80.97 82.12 638,245 -2.30(-2.72%)
Mar 10, 2020 87.67 87.67 82.10 84.42 752,312 -1.57(-1.83%)
Mar 09, 2020 86.78 88.72 85.53 85.99 624,473 -5.18(-5.68%)
Mar 06, 2020 86.25 91.62 86.04 91.17 476,400 +2.18(+2.45%)
Mar 05, 2020 88.48 89.65 87.47 88.99 538,928 -0.70(-0.78%)
Mar 04, 2020 90.04 92.14 88.01 89.69 392,362 +0.95(+1.07%)
Mar 03, 2020 89.62 91.91 87.47 88.74 483,146 -0.67(-0.75%)
Mar 02, 2020 87.81 89.70 87.34 89.41 521,079 +2.08(+2.38%)
Feb 28, 2020 84.60 89.50 83.86 87.33 880,300 +0.02(+0.02%)
Feb 27, 2020 87.99 90.71 87.31 87.31 425,480 -2.83(-3.14%)
Feb 26, 2020 92.86 92.86 89.73 90.14 326,501 -0.07(-0.08%)
Feb 25, 2020 93.59 94.65 90.08 90.21 404,820 -3.06(-3.28%)
Feb 24, 2020 91.94 93.58 90.92 93.27 314,387 -1.91(-2.01%)
Feb 21, 2020 95.88 95.95 94.16 95.18 383,500 -1.04(-1.08%)
Feb 20, 2020 97.12 97.47 94.85 96.22 206,098 -1.12(-1.15%)
Feb 19, 2020 97.20 97.84 96.21 97.34 246,906 +0.53(+0.55%)
Feb 18, 2020 97.27 98.02 96.34 96.81 170,330 -0.75(-0.77%)
Feb 14, 2020 97.76 97.80 96.85 97.56 664,700 -0.13(-0.13%)
Feb 13, 2020 95.09 98.11 95.04 97.69 649,725 +1.94(+2.03%)
Feb 12, 2020 96.00 96.32 95.13 95.75 462,981 +0.04(+0.04%)
Feb 11, 2020 101.73 101.73 94.25 95.71 757,174 -4.31(-4.31%)
Feb 10, 2020 98.28 100.27 98.01 100.02 475,924 +1.43(+1.45%)
Feb 07, 2020 98.16 99.56 98.01 98.59 265,200 -0.04(-0.04%)
Feb 06, 2020 98.00 98.95 97.91 98.63 240,161 +0.87(+0.89%)
Feb 05, 2020 99.17 99.48 96.39 97.76 361,137 -0.42(-0.43%)
Feb 04, 2020 97.66 98.72 96.39 98.18 474,408 +1.79(+1.86%)
Feb 03, 2020 96.55 97.09 96.01 96.39 315,586 +0.53(+0.55%)
Jan 31, 2020 98.84 99.62 95.59 95.86 444,800 -3.25(-3.28%)
Jan 30, 2020 98.25 99.15 97.75 99.11 430,021 +0.31(+0.31%)
Jan 29, 2020 99.96 100.71 98.78 98.80 239,173 -0.95(-0.95%)
Jan 28, 2020 99.20 99.97 98.75 99.75 540,817 +1.01(+1.02%)
Jan 27, 2020 98.14 99.74 97.16 98.74 443,785 -1.26(-1.26%)
Jan 24, 2020 102.63 102.63 99.42 100.00 574,700 -2.25(-2.20%)
Jan 23, 2020 102.19 102.84 101.43 102.25 359,945 -0.12(-0.12%)
Jan 22, 2020 103.62 104.57 102.03 102.37 412,644 -1.10(-1.06%)
Jan 21, 2020 102.23 104.00 101.48 103.47 381,826 +1.05(+1.03%)
Jan 17, 2020 103.84 103.84 102.31 102.42 283,400 -0.71(-0.69%)
Jan 16, 2020 102.23 103.34 101.66 103.13 352,151 +1.44(+1.42%)
Jan 15, 2020 99.93 102.22 99.71 101.69 387,407 +1.51(+1.51%)
Jan 14, 2020 99.43 100.36 98.93 100.18 433,250 +0.44(+0.44%)
Jan 13, 2020 99.06 99.83 98.34 99.74 237,406 +0.65(+0.66%)
Jan 10, 2020 98.57 99.14 97.87 99.09 343,000 +0.83(+0.84%)
Jan 09, 2020 98.01 98.62 97.58 98.26 209,522 +0.81(+0.83%)
Jan 08, 2020 96.74 98.06 96.50 97.45 268,496 +1.12(+1.16%)
Jan 07, 2020 95.89 96.89 95.00 96.33 224,177 +0.27(+0.28%)
Jan 06, 2020 94.72 96.15 93.90 96.06 232,147 +0.50(+0.52%)
Jan 03, 2020 94.03 95.89 94.03 95.56 284,700 -0.08(-0.08%)
Jan 02, 2020 94.51 95.69 94.05 95.64 243,087 +1.93(+2.06%)
Dec 31, 2019 93.83 94.62 93.59 93.71 194,800 -0.58(-0.62%)
Dec 30, 2019 94.02 95.42 93.18 94.29 262,731 +0.18(+0.19%)
Dec 27, 2019 94.13 94.48 93.40 94.11 223,700 +0.13(+0.14%)
Dec 26, 2019 92.91 93.98 92.91 93.98 201,693 +1.25(+1.35%)
Dec 24, 2019 94.13 94.74 92.66 92.73 74,800 -1.30(-1.38%)
Dec 23, 2019 93.62 94.42 92.74 94.03 358,586 +0.80(+0.86%)
Dec 20, 2019 93.26 94.03 92.57 93.23 624,600 +0.14(+0.15%)
Dec 19, 2019 92.20 93.28 91.97 93.09 368,644 +0.68(+0.74%)
Dec 18, 2019 92.84 93.18 91.44 92.41 372,474 -0.09(-0.10%)
Dec 17, 2019 95.99 95.99 91.05 92.50 1,040,673 -3.14(-3.28%)
Dec 16, 2019 94.21 96.26 93.94 95.64 595,475 +1.82(+1.94%)
Dec 13, 2019 93.67 95.05 93.36 93.82 450,800 -0.18(-0.19%)
Dec 12, 2019 94.76 96.00 93.57 94.00 432,639 -0.62(-0.66%)
Dec 11, 2019 94.82 94.94 94.11 94.62 357,588 -0.25(-0.26%)
Dec 10, 2019 95.29 95.86 94.44 94.87 227,649 -0.29(-0.30%)
Dec 09, 2019 95.78 96.72 95.07 95.16 240,698 -0.74(-0.77%)
Dec 06, 2019 97.85 98.41 95.78 95.90 386,500 -1.24(-1.28%)
Dec 05, 2019 96.45 97.38 94.45 97.14 527,778 +0.92(+0.96%)
Dec 04, 2019 95.63 97.09 95.63 96.22 562,725 +1.25(+1.32%)
Dec 03, 2019 94.48 95.10 93.77 94.97 326,422 -0.81(-0.85%)
Dec 02, 2019 97.24 97.24 95.42 95.78 335,679 -1.24(-1.28%)
Nov 29, 2019 98.84 99.16 96.98 97.02 208,700 -2.12(-2.14%)
Nov 27, 2019 99.74 99.74 98.74 99.14 242,500 -0.34(-0.34%)
Nov 26, 2019 98.40 99.68 98.06 99.48 562,622 +1.18(+1.20%)
Nov 25, 2019 95.38 98.48 95.04 98.30 422,494 +3.08(+3.23%)
Nov 22, 2019 97.50 97.54 94.45 95.22 620,700 -1.66(-1.71%)
Nov 21, 2019 96.72 97.33 96.15 96.88 617,240 +0.26(+0.27%)
Nov 20, 2019 96.56 97.77 95.60 96.62 630,913 -0.06(-0.06%)
Nov 19, 2019 96.77 98.03 96.50 96.68 398,173 +0.06(+0.06%)
Nov 18, 2019 96.01 96.88 93.67 96.62 635,539 +0.75(+0.78%)
Nov 15, 2019 95.51 96.26 94.98 95.88 331,100 +1.14(+1.20%)
Nov 14, 2019 96.27 96.35 94.45 94.74 845,326 -1.73(-1.79%)
Nov 13, 2019 94.58 97.07 94.35 96.47 1,668,366 +1.97(+2.08%)
Nov 12, 2019 96.05 96.48 94.35 94.50 1,842,569 -6.10(-6.06%)
Nov 11, 2019 99.73 100.87 99.03 100.60 373,169 +0.17(+0.17%)
Nov 08, 2019 99.46 100.53 99.07 100.43 297,100 +0.70(+0.70%)
Nov 07, 2019 99.63 100.41 99.04 99.73 547,552 +0.46(+0.46%)
Nov 06, 2019 98.65 99.34 98.23 99.27 440,632 +0.85(+0.86%)
Nov 05, 2019 98.39 98.73 97.18 98.42 359,388 +0.62(+0.63%)
Nov 04, 2019 94.79 97.94 94.78 97.80 498,238 +3.39(+3.59%)
Nov 01, 2019 97.98 98.07 91.13 94.41 809,400 -0.55(-0.58%)
Oct 31, 2019 95.24 95.71 94.22 94.96 279,030 -0.30(-0.31%)
Oct 30, 2019 95.68 95.68 94.35 95.26 201,106 -0.43(-0.45%)
Oct 29, 2019 94.56 96.22 94.27 95.69 252,645 +0.90(+0.95%)
Oct 28, 2019 94.44 95.46 93.90 94.79 277,890 +0.78(+0.83%)
Oct 25, 2019 93.65 94.45 93.03 94.01 458,900 +0.19(+0.20%)
Oct 24, 2019 94.02 94.58 93.33 93.82 204,784 +0.13(+0.14%)
Oct 23, 2019 94.08 94.49 92.94 93.69 332,137 -0.45(-0.48%)
Oct 22, 2019 94.99 95.65 93.83 94.14 255,986 -0.91(-0.96%)
Oct 21, 2019 95.04 95.84 94.30 95.05 183,803 +0.77(+0.82%)
Oct 18, 2019 95.63 95.91 93.50 94.28 311,200 -1.75(-1.82%)
Oct 17, 2019 95.90 96.43 94.80 96.03 640,573 +0.57(+0.60%)
Oct 16, 2019 95.77 96.53 95.05 95.46 450,887 -0.76(-0.79%)
Oct 15, 2019 95.90 96.36 95.29 96.22 605,186 +0.34(+0.35%)
Oct 14, 2019 95.50 96.30 94.78 95.88 237,613 +0.31(+0.32%)
Oct 11, 2019 94.92 96.50 94.65 95.57 615,400 +1.76(+1.88%)
Oct 10, 2019 93.17 94.83 93.17 93.81 422,814 +0.97(+1.04%)
Oct 09, 2019 91.89 92.98 91.41 92.84 315,031 +1.89(+2.08%)
Oct 08, 2019 90.89 91.89 90.20 90.95 331,112 -0.70(-0.76%)
Oct 07, 2019 90.77 91.78 90.04 91.65 349,051 +0.65(+0.71%)
Oct 04, 2019 90.46 91.40 90.25 91.00 244,700 +0.66(+0.73%)
Oct 03, 2019 89.05 90.39 87.73 90.34 334,001 +2.18(+2.47%)
Oct 02, 2019 89.13 89.97 87.69 88.16 280,218 -1.56(-1.74%)
Oct 01, 2019 91.20 91.86 89.57 89.72 382,787 -1.10(-1.21%)
Sep 30, 2019 89.05 91.25 89.05 90.82 285,530 +1.78(+2.00%)
Sep 27, 2019 90.83 90.83 88.84 89.04 262,200 -1.28(-1.42%)
Sep 26, 2019 89.43 90.65 89.10 90.32 322,722 +0.96(+1.07%)
Sep 25, 2019 88.54 89.61 87.44 89.36 322,626 +0.48(+0.54%)
Sep 24, 2019 90.71 90.97 88.50 88.88 253,592 -1.37(-1.52%)
Sep 23, 2019 90.42 90.79 89.40 90.25 271,790 -0.52(-0.57%)
Sep 20, 2019 91.61 92.12 90.66 90.77 883,600 -0.97(-1.06%)
Sep 19, 2019 91.60 92.28 91.05 91.74 517,867 +0.46(+0.50%)
Sep 18, 2019 90.84 91.44 90.43 91.28 382,392 +0.09(+0.10%)
Sep 17, 2019 90.98 91.60 90.67 91.19 356,625 -0.14(-0.15%)
Sep 16, 2019 90.69 91.61 90.49 91.33 305,086 +0.01(+0.01%)
Sep 13, 2019 91.40 91.69 90.84 91.32 349,300 +0.13(+0.14%)
Sep 12, 2019 90.74 91.79 90.13 91.19 285,294 +0.50(+0.55%)
Sep 11, 2019 89.49 90.79 88.66 90.69 421,457 +1.48(+1.66%)
Sep 10, 2019 88.58 89.22 87.83 89.21 405,200 +0.15(+0.17%)
Sep 09, 2019 88.13 89.13 86.85 89.06 337,689 +1.22(+1.39%)
Sep 06, 2019 87.57 88.64 87.09 87.84 422,200 +0.42(+0.48%)
Sep 05, 2019 85.90 88.22 85.73 87.42 335,303 +2.29(+2.69%)
Sep 04, 2019 84.76 85.25 84.64 85.13 251,067 +1.19(+1.42%)
Sep 03, 2019 83.88 84.46 83.43 83.94 258,891 -0.66(-0.78%)
Aug 30, 2019 84.31 84.63 83.51 84.60 190,600 +0.66(+0.79%)
Aug 29, 2019 82.86 84.43 82.47 83.94 315,910 +1.47(+1.78%)
Aug 28, 2019 82.19 82.83 81.58 82.47 419,857 +0.11(+0.13%)
Aug 27, 2019 82.94 83.06 81.47 82.36 339,018 -0.14(-0.17%)
Aug 26, 2019 83.08 83.08 81.79 82.50 262,534 +0.08(+0.10%)
Aug 23, 2019 83.71 84.25 82.16 82.42 397,000 -1.52(-1.81%)
Aug 22, 2019 83.42 84.21 82.55 83.94 207,563 +0.60(+0.72%)
Aug 21, 2019 83.30 83.80 82.88 83.34 328,109 +0.60(+0.73%)
Aug 20, 2019 82.94 83.51 82.47 82.74 247,054 -0.60(-0.72%)
Aug 19, 2019 83.52 83.79 83.12 83.34 241,543 +0.70(+0.85%)
Aug 16, 2019 81.64 82.71 81.32 82.64 231,800 +1.55(+1.91%)
Aug 15, 2019 80.70 81.34 80.37 81.09 426,547 +0.39(+0.48%)
Aug 14, 2019 81.20 81.53 80.33 80.70 487,306 -1.82(-2.21%)
Aug 13, 2019 80.92 82.65 80.31 82.52 327,100 +1.58(+1.95%)
Aug 12, 2019 80.45 81.67 80.17 80.94 354,209 -0.10(-0.12%)
Aug 09, 2019 81.71 81.78 80.42 81.04 251,800 -1.09(-1.33%)
Aug 08, 2019 80.10 82.31 80.10 82.13 552,993 +2.41(+3.02%)
Aug 07, 2019 81.22 84.40 79.33 79.72 843,877 -2.24(-2.73%)
Aug 06, 2019 81.75 82.78 80.72 81.96 831,602 +0.79(+0.97%)
Aug 05, 2019 82.98 83.06 80.39 81.17 765,796 -3.55(-4.19%)
Aug 02, 2019 86.72 86.72 84.65 84.72 277,300 -2.23(-2.56%)
Aug 01, 2019 89.27 90.23 86.65 86.95 291,133 -2.14(-2.40%)
Jul 31, 2019 89.89 90.72 88.56 89.09 292,053 -0.76(-0.85%)
Jul 30, 2019 89.38 89.91 89.03 89.85 224,143 -0.32(-0.35%)
Jul 29, 2019 91.53 91.72 88.97 90.17 285,469 -1.39(-1.52%)
Jul 26, 2019 90.52 92.00 90.17 91.56 206,400 +1.21(+1.34%)
Jul 25, 2019 91.23 91.23 90.23 90.35 160,783 -0.68(-0.75%)
Jul 24, 2019 89.40 91.15 89.40 91.03 222,809 +1.65(+1.85%)
Jul 23, 2019 89.43 89.79 88.00 89.38 245,141 +0.34(+0.38%)
Jul 22, 2019 89.37 89.54 88.71 89.04 213,713 +0.03(+0.03%)
Jul 19, 2019 89.95 90.81 89.01 89.01 277,600 -0.88(-0.98%)
Jul 18, 2019 88.74 89.99 88.10 89.89 292,221 +1.26(+1.42%)
Jul 17, 2019 88.38 89.27 87.75 88.63 331,391 +0.39(+0.44%)
Jul 16, 2019 88.87 89.24 87.97 88.24 196,379 -0.87(-0.98%)
Jul 15, 2019 89.53 89.69 88.21 89.11 200,731 -0.23(-0.26%)
Jul 12, 2019 89.29 89.40 88.41 89.34 208,700 +0.60(+0.68%)
Jul 11, 2019 89.63 89.81 88.06 88.74 253,453 -0.77(-0.86%)
Jul 10, 2019 89.98 90.59 89.24 89.51 180,926 +0.13(+0.15%)
Jul 09, 2019 88.03 89.64 88.03 89.38 253,790 +1.03(+1.17%)
Jul 08, 2019 88.94 89.55 87.98 88.35 149,358 -1.08(-1.21%)
Jul 05, 2019 89.43 89.93 88.09 89.43 176,600 -0.49(-0.54%)
Jul 03, 2019 89.03 90.00 88.43 89.92 261,600 +1.34(+1.51%)
Jul 02, 2019 89.50 89.78 88.04 88.58 347,293 -1.18(-1.31%)
Jul 01, 2019 89.88 90.32 89.12 89.76 321,779 +0.87(+0.98%)
Jun 28, 2019 87.47 89.06 87.23 88.89 540,300 +1.75(+2.01%)
Jun 27, 2019 85.88 87.25 85.83 87.14 323,606 +1.35(+1.57%)
Jun 26, 2019 85.87 86.71 85.26 85.79 594,696 +0.16(+0.19%)
Jun 25, 2019 87.63 88.07 85.44 85.63 269,742 -1.87(-2.14%)
Jun 24, 2019 88.79 88.94 87.35 87.50 428,161 -0.83(-0.94%)
Jun 21, 2019 87.52 88.82 86.74 88.33 1,073,700 +0.44(+0.50%)
Jun 20, 2019 88.00 89.16 87.13 87.89 341,488 -0.07(-0.08%)
Jun 19, 2019 87.25 88.05 86.00 87.96 558,596 +1.04(+1.20%)
Jun 18, 2019 86.42 87.78 86.42 86.92 272,327 +1.12(+1.31%)
Jun 17, 2019 86.55 86.55 85.34 85.80 327,002 -0.81(-0.94%)
Jun 14, 2019 86.53 86.83 85.98 86.61 192,300 -0.04(-0.05%)
Jun 13, 2019 86.84 87.03 85.81 86.65 181,987 +0.32(+0.37%)
Jun 12, 2019 86.38 86.40 85.19 86.33 189,519 -0.38(-0.44%)
Jun 11, 2019 87.44 87.78 85.64 86.71 375,813 -0.03(-0.03%)
Jun 10, 2019 86.06 87.14 86.04 86.74 405,701 +1.17(+1.37%)
Jun 07, 2019 84.84 85.77 83.51 85.57 279,600 +1.23(+1.46%)
Jun 06, 2019 84.20 84.52 83.26 84.34 235,534 -0.04(-0.05%)
Jun 05, 2019 85.28 85.28 83.43 84.38 216,407 -0.33(-0.39%)
Jun 04, 2019 83.53 84.74 82.75 84.71 475,289 +2.14(+2.59%)
Jun 03, 2019 84.42 84.68 81.89 82.57 703,539 -1.72(-2.04%)
May 31, 2019 84.04 85.34 83.77 84.29 540,000 -0.75(-0.88%)
May 30, 2019 84.03 85.10 83.24 85.04 638,510 +1.49(+1.78%)
May 29, 2019 83.82 84.71 83.11 83.55 391,228 -0.31(-0.37%)
May 28, 2019 84.05 85.36 83.85 83.86 353,037 +0.07(+0.08%)
May 24, 2019 85.21 85.21 83.40 83.79 386,900 -0.94(-1.11%)
May 23, 2019 86.18 86.37 84.25 84.73 357,670 -2.15(-2.47%)
May 22, 2019 86.81 87.27 86.59 86.88 224,473 -0.35(-0.40%)
May 21, 2019 86.99 87.70 86.55 87.23 247,832 +0.72(+0.83%)
May 20, 2019 85.95 87.49 85.73 86.51 285,105 -0.12(-0.14%)
May 17, 2019 85.77 87.66 85.72 86.63 357,000 +0.31(+0.36%)
May 16, 2019 84.07 86.80 83.40 86.31 597,751 +2.45(+2.92%)
May 15, 2019 83.68 84.75 83.15 83.87 1,417,620 -0.53(-0.62%)
May 14, 2019 84.83 85.24 84.11 84.40 422,606 -0.05(-0.06%)
May 13, 2019 87.04 87.37 84.34 84.44 566,918 -4.08(-4.61%)
May 10, 2019 90.01 90.46 88.10 88.52 842,719 -1.60(-1.78%)
May 09, 2019 87.75 90.51 86.30 90.12 563,374 +1.79(+2.03%)
May 08, 2019 85.64 88.57 84.70 88.33 1,393,673 +3.26(+3.84%)
May 07, 2019 85.86 86.43 84.34 85.07 274,884 -1.58(-1.83%)
May 06, 2019 85.85 87.23 85.61 86.65 238,679 -0.18(-0.21%)
May 03, 2019 86.13 87.23 85.93 86.83 375,066 +1.23(+1.44%)
May 02, 2019 86.00 86.61 84.87 85.60 229,554 -0.38(-0.44%)
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.