Cadence Design Sys (NQ: CDNS )

176.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 94.45 96.56 94.07 95.96 1,971,427 +1.93(+2.05%)
Jun 29, 2020 93.30 94.12 91.43 94.03 1,825,170 +0.19(+0.20%)
Jun 26, 2020 93.00 94.57 91.76 93.84 3,763,500 +1.18(+1.27%)
Jun 25, 2020 92.66 92.74 90.05 92.66 3,256,737 +0.67(+0.73%)
Jun 24, 2020 94.32 95.12 91.80 91.99 1,783,713 -2.55(-2.70%)
Jun 23, 2020 95.05 95.29 94.29 94.54 2,082,020 +0.08(+0.08%)
Jun 22, 2020 92.40 94.54 91.86 94.46 1,487,899 +2.56(+2.79%)
Jun 19, 2020 94.98 95.21 91.66 91.90 3,048,600 -1.83(-1.95%)
Jun 18, 2020 93.09 93.85 92.42 93.73 1,778,375 +0.66(+0.71%)
Jun 17, 2020 92.94 93.89 92.58 93.07 1,705,145 +1.05(+1.14%)
Jun 16, 2020 92.38 93.28 91.14 92.02 1,707,116 +1.17(+1.29%)
Jun 15, 2020 88.59 90.88 87.75 90.85 1,828,813 +1.39(+1.55%)
Jun 12, 2020 90.06 91.45 87.94 89.46 1,889,400 +1.05(+1.19%)
Jun 11, 2020 92.70 93.09 88.32 88.41 2,063,081 -4.78(-5.13%)
Jun 10, 2020 93.33 94.18 92.50 93.19 1,502,288 +0.63(+0.68%)
Jun 09, 2020 91.80 93.52 91.71 92.56 2,075,350 +0.43(+0.47%)
Jun 08, 2020 91.00 92.39 89.04 92.13 2,128,905 +0.73(+0.80%)
Jun 05, 2020 91.18 92.46 89.50 91.40 2,280,400 +0.13(+0.14%)
Jun 04, 2020 92.23 93.01 90.85 91.27 1,562,567 -1.69(-1.82%)
Jun 03, 2020 92.90 93.30 91.83 92.96 1,717,341 +0.58(+0.63%)
Jun 02, 2020 91.50 92.39 90.55 92.38 1,850,723 +0.70(+0.76%)
Jun 01, 2020 90.80 92.86 89.82 91.68 2,119,506 +0.39(+0.43%)
May 29, 2020 88.23 91.58 87.92 91.29 2,668,200 +3.23(+3.67%)
May 28, 2020 84.81 89.65 84.77 88.06 2,392,800 +2.86(+3.36%)
May 27, 2020 84.50 85.24 81.95 85.20 1,871,466 +0.19(+0.22%)
May 26, 2020 87.78 87.81 84.88 85.01 1,703,795 -1.04(-1.21%)
May 22, 2020 86.10 86.65 85.22 86.05 1,490,300 +0.00(+0.00%)
May 21, 2020 88.25 88.46 86.00 86.05 1,510,683 -2.04(-2.32%)
May 20, 2020 86.92 88.55 86.86 88.09 2,347,587 +2.65(+3.10%)
May 19, 2020 83.76 87.00 83.51 85.44 2,214,605 +2.07(+2.48%)
May 18, 2020 82.15 84.06 81.34 83.37 2,426,351 +1.30(+1.58%)
May 15, 2020 79.19 82.32 79.05 82.07 2,549,500 +0.22(+0.27%)
May 14, 2020 80.51 81.90 79.68 81.85 2,077,166 +0.85(+1.05%)
May 13, 2020 81.37 82.98 79.83 81.00 2,767,513 -0.05(-0.06%)
May 12, 2020 83.57 83.57 81.05 81.05 1,628,794 -1.95(-2.35%)
May 11, 2020 81.70 83.57 81.50 83.00 2,019,667 +0.54(+0.65%)
May 08, 2020 82.36 82.70 81.18 82.46 1,125,600 +1.09(+1.34%)
May 07, 2020 82.23 82.78 80.98 81.37 1,480,334 +0.38(+0.47%)
May 06, 2020 80.14 81.96 80.01 80.99 2,111,999 +1.32(+1.66%)
May 05, 2020 78.12 80.30 78.12 79.67 2,008,684 +2.03(+2.61%)
May 04, 2020 75.93 77.73 75.27 77.64 2,152,051 +1.80(+2.37%)
May 01, 2020 79.59 80.00 75.51 75.84 2,894,600 -5.29(-6.52%)
Apr 30, 2020 81.76 82.61 80.88 81.13 3,129,155 -0.87(-1.06%)
Apr 29, 2020 78.53 82.78 78.53 82.00 2,686,782 +3.53(+4.50%)
Apr 28, 2020 82.00 82.46 78.34 78.47 2,270,982 -2.84(-3.49%)
Apr 27, 2020 81.00 81.97 80.54 81.31 1,517,243 +0.79(+0.98%)
Apr 24, 2020 80.85 81.32 79.11 80.52 2,124,400 +0.69(+0.86%)
Apr 23, 2020 79.37 81.43 79.30 79.83 2,273,057 +0.03(+0.04%)
Apr 22, 2020 79.18 80.55 77.51 79.80 3,043,383 +5.21(+6.98%)
Apr 21, 2020 76.43 76.89 73.35 74.59 2,938,547 -3.25(-4.18%)
Apr 20, 2020 77.73 78.67 76.77 77.84 2,300,683 -0.81(-1.03%)
Apr 17, 2020 79.57 80.46 78.33 78.65 3,958,500 +0.06(+0.08%)
Apr 16, 2020 76.01 79.17 76.01 78.59 2,603,290 +2.89(+3.82%)
Apr 15, 2020 74.91 76.17 74.27 75.70 2,245,583 -0.62(-0.82%)
Apr 14, 2020 73.00 76.50 72.26 76.33 2,511,049 +4.78(+6.67%)
Apr 13, 2020 70.97 71.75 70.40 71.55 2,521,654 -0.10(-0.14%)
Apr 09, 2020 71.91 72.73 71.07 71.65 1,954,300 -0.19(-0.26%)
Apr 08, 2020 69.84 72.26 69.46 71.84 1,932,520 +2.79(+4.04%)
Apr 07, 2020 71.02 71.62 68.81 69.05 2,315,174 -0.37(-0.53%)
Apr 06, 2020 67.52 69.77 65.92 69.42 2,332,714 +5.49(+8.59%)
Apr 03, 2020 65.05 66.72 63.74 63.93 2,554,800 -2.00(-3.03%)
Apr 02, 2020 64.24 67.07 63.92 65.93 2,959,094 +0.69(+1.06%)
Apr 01, 2020 63.43 66.51 62.92 65.24 2,824,123 -0.80(-1.21%)
Mar 31, 2020 66.11 67.47 65.34 66.04 3,451,353 -0.87(-1.30%)
Mar 30, 2020 62.68 67.38 62.38 66.91 2,513,692 +4.63(+7.43%)
Mar 27, 2020 64.46 65.55 61.73 62.28 2,228,300 -4.66(-6.96%)
Mar 26, 2020 61.91 67.12 61.39 66.94 2,781,405 +5.59(+9.11%)
Mar 25, 2020 63.06 64.60 60.93 61.35 3,940,095 -1.99(-3.14%)
Mar 24, 2020 58.93 63.95 58.21 63.34 4,180,242 +7.48(+13.39%)
Mar 23, 2020 55.00 57.88 53.16 55.86 2,954,056 +0.78(+1.42%)
Mar 20, 2020 56.90 58.56 54.57 55.08 3,393,400 -0.64(-1.15%)
Mar 19, 2020 53.74 57.61 52.15 55.72 2,584,943 +1.40(+2.58%)
Mar 18, 2020 55.00 55.72 51.39 54.32 3,136,505 -4.62(-7.84%)
Mar 17, 2020 55.88 59.10 53.39 58.94 2,719,479 +4.34(+7.95%)
Mar 16, 2020 55.76 57.98 54.10 54.60 3,071,362 -7.87(-12.60%)
Mar 13, 2020 59.28 62.47 55.50 62.47 3,988,500 +5.53(+9.71%)
Mar 12, 2020 58.06 62.64 56.82 56.94 4,756,622 -5.29(-8.50%)
Mar 11, 2020 61.30 62.71 60.38 62.23 2,918,451 -0.69(-1.10%)
Mar 10, 2020 61.28 62.92 59.85 62.92 2,809,723 +3.17(+5.31%)
Mar 09, 2020 61.68 64.17 58.05 59.75 2,793,602 -4.98(-7.69%)
Mar 06, 2020 64.70 65.82 62.98 64.73 3,361,000 -3.11(-4.58%)
Mar 05, 2020 67.79 69.62 66.83 67.84 2,163,563 -2.43(-3.46%)
Mar 04, 2020 67.64 70.39 67.23 70.27 2,364,361 +4.04(+6.10%)
Mar 03, 2020 67.87 68.81 65.47 66.23 3,162,462 -2.13(-3.12%)
Mar 02, 2020 66.66 68.38 65.01 68.36 2,710,308 +2.22(+3.36%)
Feb 28, 2020 63.51 66.31 63.24 66.14 4,698,500 +0.30(+0.46%)
Feb 27, 2020 66.75 68.56 65.65 65.84 2,678,901 -3.04(-4.41%)
Feb 26, 2020 69.10 70.06 68.18 68.88 2,477,322 +0.43(+0.63%)
Feb 25, 2020 71.90 72.27 68.18 68.45 2,647,979 -2.94(-4.12%)
Feb 24, 2020 71.77 73.27 70.87 71.39 2,361,911 -3.34(-4.47%)
Feb 21, 2020 75.96 76.58 74.18 74.73 1,550,200 -2.24(-2.91%)
Feb 20, 2020 79.46 79.46 76.04 76.97 2,394,462 -3.05(-3.81%)
Feb 19, 2020 79.00 80.40 78.88 80.02 2,204,292 +1.44(+1.83%)
Feb 18, 2020 78.18 79.00 78.05 78.58 1,539,986 -0.18(-0.23%)
Feb 14, 2020 79.56 79.69 78.36 78.76 1,329,600 -0.49(-0.62%)
Feb 13, 2020 77.00 79.59 75.27 79.25 3,253,144 +2.15(+2.79%)
Feb 12, 2020 76.00 77.22 75.83 77.10 1,932,125 +1.39(+1.84%)
Feb 11, 2020 75.04 75.88 74.68 75.71 1,419,563 +1.08(+1.45%)
Feb 10, 2020 73.35 74.66 72.98 74.63 1,302,935 +1.08(+1.47%)
Feb 07, 2020 74.02 74.40 73.51 73.55 1,157,600 -0.99(-1.33%)
Feb 06, 2020 74.91 75.36 74.38 74.54 911,612 +0.22(+0.30%)
Feb 05, 2020 75.39 75.39 73.84 74.32 1,666,772 -0.10(-0.13%)
Feb 04, 2020 73.96 74.78 73.68 74.42 1,371,880 +1.59(+2.18%)
Feb 03, 2020 72.49 73.24 72.46 72.83 1,405,907 +0.72(+1.00%)
Jan 31, 2020 72.86 73.05 71.36 72.11 2,452,500 -1.05(-1.44%)
Jan 30, 2020 72.46 73.21 72.10 73.16 1,033,191 +0.02(+0.03%)
Jan 29, 2020 74.50 74.64 73.04 73.14 1,241,457 -1.04(-1.40%)
Jan 28, 2020 73.09 74.51 72.88 74.18 1,298,063 +1.56(+2.15%)
Jan 27, 2020 72.49 73.28 71.76 72.62 1,259,934 -1.96(-2.63%)
Jan 24, 2020 75.94 76.31 74.07 74.58 957,000 -0.84(-1.11%)
Jan 23, 2020 74.92 75.55 74.20 75.42 994,293 +0.62(+0.83%)
Jan 22, 2020 75.00 75.36 74.51 74.80 1,156,576 +0.20(+0.27%)
Jan 21, 2020 73.41 74.87 73.23 74.60 1,630,817 +0.87(+1.18%)
Jan 17, 2020 73.38 73.83 72.65 73.73 1,893,400 +0.67(+0.92%)
Jan 16, 2020 72.33 73.07 72.03 73.06 1,242,118 +1.12(+1.56%)
Jan 15, 2020 72.65 73.10 71.66 71.94 1,333,597 -0.67(-0.92%)
Jan 14, 2020 73.40 73.47 72.41 72.61 1,023,815 -0.78(-1.07%)
Jan 13, 2020 73.53 73.95 72.95 73.39 1,156,423 +0.36(+0.49%)
Jan 10, 2020 73.40 73.58 72.67 73.03 949,900 -0.33(-0.45%)
Jan 09, 2020 72.82 73.69 72.56 73.36 1,514,381 +1.08(+1.49%)
Jan 08, 2020 71.28 72.76 70.96 72.28 1,763,077 +1.21(+1.70%)
Jan 07, 2020 70.46 71.28 69.94 71.07 1,664,577 +0.22(+0.31%)
Jan 06, 2020 69.98 70.97 69.65 70.85 1,544,720 +0.43(+0.61%)
Jan 03, 2020 70.54 70.99 70.06 70.42 1,317,500 -1.02(-1.43%)
Jan 02, 2020 70.18 71.44 69.59 71.44 1,410,679 +2.08(+3.00%)
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%)
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.