Cadence Design Sys (NQ: CDNS )

164.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.93 45.34 44.78 45.32 1,189,900 +0.31(+0.69%)
Sep 27, 2018 45.08 45.12 44.76 45.01 952,239 +0.06(+0.13%)
Sep 26, 2018 45.40 45.82 44.90 44.95 1,394,494 -0.47(-1.03%)
Sep 25, 2018 45.74 45.93 45.38 45.42 1,187,596 -0.15(-0.33%)
Sep 24, 2018 45.39 45.69 45.01 45.57 1,118,399 +0.04(+0.09%)
Sep 21, 2018 45.79 45.93 45.44 45.53 3,650,200 -0.22(-0.48%)
Sep 20, 2018 45.24 45.84 45.14 45.75 1,405,728 +0.72(+1.60%)
Sep 19, 2018 45.22 45.33 44.69 45.03 1,137,047 -0.19(-0.42%)
Sep 18, 2018 45.32 45.64 45.20 45.22 1,600,796 -0.15(-0.33%)
Sep 17, 2018 46.16 46.41 45.34 45.37 1,492,653 -0.89(-1.92%)
Sep 14, 2018 46.11 46.66 46.11 46.26 1,220,100 -0.05(-0.11%)
Sep 13, 2018 46.04 46.47 45.90 46.31 1,450,085 +0.44(+0.96%)
Sep 12, 2018 46.34 46.44 45.79 45.87 1,751,048 -0.59(-1.27%)
Sep 11, 2018 46.34 46.67 46.24 46.46 2,074,704 -0.03(-0.06%)
Sep 10, 2018 46.69 46.79 46.39 46.49 1,211,363 +0.05(+0.11%)
Sep 07, 2018 46.41 46.70 46.22 46.44 1,551,900 -0.10(-0.21%)
Sep 06, 2018 46.60 46.92 46.32 46.54 1,922,470 +0.01(+0.02%)
Sep 05, 2018 46.61 46.72 45.70 46.53 1,702,138 -0.11(-0.24%)
Sep 04, 2018 46.91 47.27 46.42 46.64 2,050,876 -0.40(-0.85%)
Aug 31, 2018 47.04 47.04 47.04 0 -0.02(-0.04%)
Aug 30, 2018 47.08 47.31 46.98 47.06 1,494,169 -0.20(-0.42%)
Aug 29, 2018 47.05 47.38 46.98 47.26 1,450,382 +0.35(+0.75%)
Aug 28, 2018 47.00 47.18 46.67 46.91 793,330 +0.07(+0.15%)
Aug 27, 2018 46.98 47.17 46.70 46.84 1,141,776 +0.02(+0.04%)
Aug 24, 2018 46.62 46.94 46.54 46.82 888,400 +0.45(+0.97%)
Aug 23, 2018 45.62 46.73 45.58 46.37 1,475,937 +0.62(+1.36%)
Aug 22, 2018 45.40 45.83 45.25 45.75 701,755 +0.35(+0.77%)
Aug 21, 2018 45.12 45.64 45.10 45.40 1,257,061 +0.32(+0.71%)
Aug 20, 2018 45.20 45.36 44.83 45.08 1,095,028 -0.10(-0.22%)
Aug 17, 2018 45.22 45.38 44.69 45.18 978,200 -0.19(-0.42%)
Aug 16, 2018 45.58 45.73 45.27 45.37 1,379,310 -0.07(-0.15%)
Aug 15, 2018 45.61 45.82 45.10 45.44 1,519,990 -0.56(-1.22%)
Aug 14, 2018 45.66 46.10 45.42 46.00 1,345,669 +0.64(+1.41%)
Aug 13, 2018 45.31 45.68 45.09 45.36 2,240,040 +0.16(+0.35%)
Aug 10, 2018 45.12 45.52 45.04 45.20 835,600 -0.13(-0.29%)
Aug 09, 2018 45.19 45.58 44.97 45.33 1,080,168 +0.26(+0.58%)
Aug 08, 2018 45.07 45.33 44.86 45.07 1,275,495 -0.09(-0.20%)
Aug 07, 2018 45.08 45.47 45.03 45.16 926,063 +0.07(+0.16%)
Aug 06, 2018 44.74 45.30 44.60 45.09 962,283 +0.32(+0.71%)
Aug 03, 2018 44.81 44.96 44.38 44.77 777,000 +0.07(+0.16%)
Aug 02, 2018 43.68 44.74 43.56 44.70 1,599,514 +0.71(+1.61%)
Aug 01, 2018 44.21 44.58 43.87 43.99 1,948,946 -0.10(-0.23%)
Jul 31, 2018 44.20 44.48 43.83 44.09 1,928,236 +0.18(+0.41%)
Jul 30, 2018 45.02 45.29 43.86 43.91 1,848,559 -1.33(-2.94%)
Jul 27, 2018 46.25 46.45 44.83 45.24 1,527,600 -1.02(-2.20%)
Jul 26, 2018 46.99 46.23 46.26 2,199,853 -0.54(-1.15%)
Jul 25, 2018 45.60 46.82 45.56 46.80 2,503,599 +1.30(+2.86%)
Jul 24, 2018 45.80 46.55 45.24 45.50 3,037,526 +0.35(+0.78%)
Jul 23, 2018 44.98 45.21 44.82 45.15 1,359,088 +0.01(+0.02%)
Jul 20, 2018 45.15 45.59 45.00 45.14 1,705,431 -0.09(-0.20%)
Jul 19, 2018 45.27 45.52 44.88 45.23 849,962 -0.29(-0.64%)
Jul 18, 2018 45.56 45.72 45.25 45.52 994,429 -0.14(-0.31%)
Jul 17, 2018 44.83 45.76 44.81 45.66 1,643,214 +0.59(+1.31%)
Jul 16, 2018 45.31 45.37 44.97 45.07 756,557 -0.22(-0.49%)
Jul 13, 2018 45.67 45.73 45.20 45.29 978,421 -0.28(-0.61%)
Jul 12, 2018 44.77 45.64 44.77 45.57 1,375,400 +0.97(+2.17%)
Jul 11, 2018 44.52 44.67 44.28 44.60 1,023,266 -0.18(-0.40%)
Jul 10, 2018 44.71 44.94 44.54 44.78 1,420,382 -0.09(-0.20%)
Jul 09, 2018 45.10 45.38 44.53 44.87 1,637,267 -0.01(-0.02%)
Jul 06, 2018 44.54 45.04 44.52 44.88 1,539,936 +0.42(+0.94%)
Jul 05, 2018 44.47 43.73 44.46 1,470,513 +0.65(+1.48%)
Jul 03, 2018 43.81 43.81 43.81 0 +0.04(+0.09%)
Jul 02, 2018 42.95 43.79 42.84 43.77 1,202,315 +0.46(+1.06%)
Jun 29, 2018 43.53 43.09 43.31 1,563,916 +0.21(+0.49%)
Jun 28, 2018 42.72 43.17 42.49 43.10 1,209,145 +0.24(+0.56%)
Jun 27, 2018 43.60 44.11 42.85 42.86 2,326,505 -0.67(-1.54%)
Jun 26, 2018 43.35 43.79 43.27 43.53 2,891,427 +0.19(+0.44%)
Jun 25, 2018 43.54 43.79 42.96 43.34 1,793,143 -0.53(-1.21%)
Jun 22, 2018 44.92 45.00 43.86 43.87 2,836,722 -1.03(-2.29%)
Jun 21, 2018 45.22 45.46 44.82 44.90 1,626,702 -0.30(-0.66%)
Jun 20, 2018 44.87 45.38 44.87 45.20 1,813,474 +0.28(+0.62%)
Jun 19, 2018 44.69 44.97 44.40 44.92 1,505,936 -0.26(-0.58%)
Jun 18, 2018 44.70 45.23 44.20 45.18 1,450,188 +0.16(+0.36%)
Jun 15, 2018 45.14 44.94 45.02 3,130,023 +0.08(+0.18%)
Jun 14, 2018 44.84 45.17 44.60 44.94 1,596,508 +0.36(+0.81%)
Jun 13, 2018 44.40 44.80 44.37 44.58 2,341,949 +0.07(+0.16%)
Jun 12, 2018 44.20 44.53 44.13 44.51 1,589,582 +0.26(+0.59%)
Jun 11, 2018 44.14 44.33 43.91 44.25 1,037,133 +0.18(+0.41%)
Jun 08, 2018 43.92 44.15 43.66 44.07 1,479,586 -0.01(-0.02%)
Jun 07, 2018 44.06 44.50 43.79 44.08 3,378,924 -0.04(-0.09%)
Jun 06, 2018 44.18 44.12 1,315,666 +0.43(+0.98%)
Jun 05, 2018 43.21 43.75 43.19 43.69 1,889,607 +0.27(+0.62%)
Jun 04, 2018 43.41 43.58 42.88 43.42 1,314,063 +0.21(+0.49%)
Jun 01, 2018 42.71 43.26 42.67 43.21 1,489,844 +0.76(+1.79%)
May 31, 2018 42.15 42.80 42.05 42.45 4,269,631 +0.29(+0.69%)
May 30, 2018 42.20 42.55 42.02 42.16 2,240,024 +0.15(+0.36%)
May 29, 2018 42.02 42.29 41.82 42.01 1,641,004 -0.23(-0.54%)
May 25, 2018 42.24 42.24 42.24 0 +0.01(+0.02%)
May 24, 2018 42.21 42.43 41.84 42.23 2,935,391 -0.10(-0.24%)
May 23, 2018 41.72 42.34 41.54 42.33 2,063,212 +0.28(+0.67%)
May 22, 2018 42.03 42.63 42.01 42.05 3,093,256 +0.04(+0.10%)
May 21, 2018 41.99 42.13 41.77 42.01 2,083,469 +0.21(+0.50%)
May 18, 2018 41.45 41.89 41.17 41.80 2,664,068 +0.28(+0.67%)
May 17, 2018 40.97 41.75 40.90 41.52 2,409,063 +0.49(+1.19%)
May 16, 2018 41.16 41.28 40.88 41.03 2,787,016 -0.05(-0.12%)
May 15, 2018 41.83 41.96 40.92 41.08 3,196,780 -1.11(-2.63%)
May 14, 2018 42.37 42.54 42.00 42.19 3,880,003 -0.06(-0.14%)
May 11, 2018 42.27 42.47 42.06 42.25 1,911,684 +0.02(+0.05%)
May 10, 2018 41.86 42.28 41.56 42.23 3,097,382 +0.47(+1.13%)
May 09, 2018 41.00 41.89 40.96 41.76 1,586,652 +0.86(+2.10%)
May 08, 2018 40.89 41.20 40.66 40.90 3,765,315 -0.17(-0.41%)
May 07, 2018 40.84 41.27 40.84 41.07 2,967,288 +0.27(+0.66%)
May 04, 2018 40.15 40.88 39.95 40.80 2,009,866 +0.55(+1.37%)
May 03, 2018 39.70 40.32 39.58 40.25 2,312,452 +0.28(+0.70%)
May 02, 2018 39.89 40.35 39.75 39.97 2,471,324 -0.37(-0.92%)
May 01, 2018 39.91 40.38 39.57 40.34 2,275,040 +0.28(+0.70%)
Apr 30, 2018 40.07 40.36 39.96 40.06 3,089,325 +0.10(+0.25%)
Apr 27, 2018 40.04 40.22 39.80 39.96 2,922,068 +0.07(+0.18%)
Apr 26, 2018 39.85 40.48 39.31 39.89 2,979,270 +0.33(+0.83%)
Apr 25, 2018 39.96 39.99 38.58 39.56 3,961,869 -0.53(-1.32%)
Apr 24, 2018 40.11 41.49 39.62 40.09 9,009,688 +3.35(+9.12%)
Apr 23, 2018 37.21 37.47 36.65 36.74 3,266,313 -0.28(-0.76%)
Apr 20, 2018 37.30 37.62 36.77 37.02 2,960,028 -0.36(-0.96%)
Apr 19, 2018 37.88 37.89 37.22 37.38 2,413,033 -0.79(-2.07%)
Apr 18, 2018 38.09 38.33 37.52 38.17 2,632,112 +0.07(+0.18%)
Apr 17, 2018 37.86 38.22 36.99 38.10 2,467,865 +0.56(+1.49%)
Apr 16, 2018 37.58 37.59 37.23 37.54 2,106,830 +0.24(+0.64%)
Apr 13, 2018 37.68 37.78 37.16 37.30 1,212,168 -0.17(-0.45%)
Apr 12, 2018 36.85 37.68 36.78 37.47 2,235,609 +0.77(+2.10%)
Apr 11, 2018 36.69 37.08 36.25 36.70 1,684,330 -0.31(-0.84%)
Apr 10, 2018 36.82 37.28 36.55 37.01 2,356,932 +0.76(+2.10%)
Apr 09, 2018 36.16 37.13 36.03 36.25 1,971,249 +0.35(+0.97%)
Apr 06, 2018 36.71 36.80 35.66 35.90 3,395,911 -1.08(-2.92%)
Apr 05, 2018 37.41 37.52 36.80 36.98 2,761,699 +0.30(+0.82%)
Apr 04, 2018 35.75 36.78 35.59 36.68 2,475,685 +0.37(+1.02%)
Apr 03, 2018 36.01 36.47 35.67 36.31 2,787,742 +0.46(+1.28%)
Apr 02, 2018 36.69 37.02 35.49 35.85 2,274,797 -0.92(-2.50%)
Mar 29, 2018 36.77 36.77 36.77 0 +0.63(+1.74%)
Mar 28, 2018 36.51 36.84 36.02 36.14 2,183,691 -0.26(-0.71%)
Mar 27, 2018 37.60 37.66 36.22 36.40 2,122,507 -1.06(-2.83%)
Mar 26, 2018 36.97 38.00 36.56 37.46 2,939,420 +1.08(+2.97%)
Mar 23, 2018 37.29 37.50 36.38 36.38 2,306,464 -1.01(-2.70%)
Mar 22, 2018 37.86 38.28 37.38 37.39 2,117,455 -0.96(-2.50%)
Mar 21, 2018 37.96 38.75 37.70 38.35 3,148,136 +0.39(+1.03%)
Mar 20, 2018 38.23 38.50 37.74 37.96 2,960,830 -0.27(-0.71%)
Mar 19, 2018 38.30 38.79 37.75 38.23 3,455,831 -0.36(-0.93%)
Mar 16, 2018 39.21 39.33 38.41 38.59 6,533,961 -0.49(-1.25%)
Mar 15, 2018 38.75 39.39 38.75 39.08 2,570,903 +0.25(+0.64%)
Mar 14, 2018 39.25 39.25 38.69 38.83 2,186,773 -0.34(-0.87%)
Mar 13, 2018 39.96 40.30 39.03 39.17 2,283,866 -0.53(-1.34%)
Mar 12, 2018 39.83 40.05 39.61 39.70 3,467,570 +0.02(+0.05%)
Mar 09, 2018 39.65 39.80 38.76 39.68 2,714,610 +0.38(+0.97%)
Mar 08, 2018 39.38 39.81 39.06 39.30 3,611,194 -0.07(-0.18%)
Mar 07, 2018 39.37 1,940,945 +0.39(+1.00%)
Mar 06, 2018 39.51 39.57 38.86 38.98 2,507,614 -0.52(-1.32%)
Mar 05, 2018 38.95 39.82 38.73 39.50 2,222,596 +0.21(+0.53%)
Mar 02, 2018 37.89 39.37 37.80 39.29 2,336,970 +1.06(+2.77%)
Mar 01, 2018 38.84 39.01 37.91 38.23 3,311,587 -0.54(-1.39%)
Feb 28, 2018 39.64 39.94 38.76 38.77 2,620,524 -0.62(-1.57%)
Feb 27, 2018 40.01 40.10 39.39 39.39 1,646,100 -0.50(-1.25%)
Feb 26, 2018 39.83 40.11 39.65 39.89 1,717,143 +0.15(+0.38%)
Feb 23, 2018 39.04 39.76 39.04 39.74 1,590,630 +0.94(+2.42%)
Feb 22, 2018 39.75 38.61 38.80 2,619,066 -0.46(-1.17%)
Feb 21, 2018 40.18 40.34 39.26 39.26 2,187,540 -0.91(-2.27%)
Feb 20, 2018 38.91 40.31 38.90 40.17 3,138,068 +1.01(+2.58%)
Feb 16, 2018 39.16 39.16 39.16 0 +0.09(+0.23%)
Feb 15, 2018 38.78 39.21 38.30 39.07 2,472,199 +0.44(+1.14%)
Feb 14, 2018 37.55 38.72 37.42 38.63 2,705,126 +0.73(+1.93%)
Feb 13, 2018 37.54 37.90 2,363,691 -0.70(-1.81%)
Feb 12, 2018 37.95 38.84 37.93 38.60 2,417,924 +0.92(+2.44%)
Feb 09, 2018 37.33 38.02 36.23 37.68 3,471,576 +0.86(+2.34%)
Feb 08, 2018 38.50 36.79 36.82 3,546,173 -1.75(-4.54%)
Feb 07, 2018 37.91 39.72 37.91 38.57 2,719,590 -1.01(-2.55%)
Feb 06, 2018 38.73 39.66 37.92 39.58 4,014,158 -0.41(-1.03%)
Feb 05, 2018 40.93 41.40 39.57 39.99 3,285,441 -1.11(-2.70%)
Feb 02, 2018 42.04 42.15 41.08 41.10 3,802,854 -1.13(-2.68%)
Feb 01, 2018 44.40 45.25 41.90 42.23 7,211,298 -2.63(-5.86%)
Jan 31, 2018 44.06 44.85 43.92 44.86 3,580,601 +0.88(+2.00%)
Jan 30, 2018 44.36 44.71 44.34 43.98 2,258,144 -0.58(-1.30%)
Jan 29, 2018 45.56 45.74 44.48 44.56 1,965,639 -1.24(-2.71%)
Jan 26, 2018 45.17 45.81 44.67 45.80 1,529,437 +0.94(+2.10%)
Jan 25, 2018 45.58 45.95 44.77 44.86 1,571,138 -0.52(-1.15%)
Jan 24, 2018 45.89 46.00 45.36 45.38 1,540,453 -0.37(-0.81%)
Jan 23, 2018 45.60 45.94 45.50 45.75 1,521,047 +0.06(+0.13%)
Jan 22, 2018 45.52 45.86 45.25 45.69 1,452,805 +0.09(+0.20%)
Jan 19, 2018 45.00 45.74 44.84 45.60 2,147,919 +0.66(+1.47%)
Jan 18, 2018 44.91 45.08 44.72 44.94 1,629,733 +0.08(+0.18%)
Jan 17, 2018 44.66 45.06 44.51 44.86 2,167,754 +0.58(+1.31%)
Jan 16, 2018 45.22 45.41 44.20 44.28 2,219,259 -0.79(-1.75%)
Jan 12, 2018 45.07 45.07 45.07 0 +0.20(+0.45%)
Jan 11, 2018 44.90 45.14 44.77 44.87 1,173,224 +0.03(+0.07%)
Jan 10, 2018 44.57 44.84 1,367,276 -0.23(-0.51%)
Jan 09, 2018 45.00 45.27 44.62 45.07 1,692,252 +0.15(+0.33%)
Jan 08, 2018 43.95 45.05 43.92 44.92 2,005,745 +0.93(+2.11%)
Jan 05, 2018 43.78 44.20 43.67 43.99 2,215,165 +0.41(+0.94%)
Jan 04, 2018 43.19 43.93 43.08 43.58 3,178,368 +0.65(+1.51%)
Jan 03, 2018 42.16 42.95 42.05 42.93 2,144,820 +0.88(+2.09%)
Jan 02, 2018 42.00 42.06 41.71 42.05 1,935,304 +0.23(+0.55%)
Dec 29, 2017 41.82 41.82 41.82 0 -0.47(-1.11%)
Dec 28, 2017 42.37 42.41 42.03 42.29 1,325,829 +0.04(+0.09%)
Dec 27, 2017 42.10 42.37 41.90 42.25 1,053,002 +0.28(+0.67%)
Dec 26, 2017 41.99 42.26 41.74 41.97 980,561 -0.29(-0.69%)
Dec 22, 2017 42.39 42.39 41.95 42.26 1,239,542 -0.22(-0.52%)
Dec 21, 2017 43.25 43.39 42.40 42.48 1,532,535 -0.73(-1.69%)
Dec 20, 2017 43.94 43.94 43.11 43.21 1,836,673 -0.55(-1.26%)
Dec 19, 2017 43.47 44.09 43.42 43.76 3,319,106 +0.20(+0.46%)
Dec 18, 2017 44.17 44.46 43.35 43.56 3,220,991 -0.12(-0.27%)
Dec 15, 2017 43.31 43.84 42.99 43.68 16,057,314 +0.49(+1.13%)
Dec 14, 2017 43.14 43.59 43.04 43.19 3,598,372 +0.13(+0.30%)
Dec 13, 2017 43.31 43.54 43.02 43.06 3,437,513 -0.23(-0.53%)
Dec 12, 2017 43.43 43.64 43.11 43.29 1,920,061 -0.21(-0.48%)
Dec 11, 2017 43.69 43.88 43.38 43.50 1,349,651 -0.06(-0.14%)
Dec 08, 2017 43.80 43.96 43.43 43.56 1,583,270 +0.01(+0.02%)
Dec 07, 2017 42.96 43.58 42.96 43.55 2,110,528 +0.65(+1.52%)
Dec 06, 2017 42.46 43.01 42.38 42.90 2,088,227 +0.23(+0.54%)
Dec 05, 2017 42.41 43.45 42.27 42.67 2,302,935 +0.25(+0.59%)
Dec 04, 2017 43.95 43.95 42.41 42.42 1,910,653 -1.30(-2.97%)
Dec 01, 2017 43.66 44.08 43.20 43.72 1,755,813 -0.19(-0.43%)
Nov 30, 2017 43.56 44.03 43.41 43.91 3,407,682 +0.75(+1.74%)
Nov 29, 2017 45.04 45.10 43.14 43.16 2,801,604 -2.03(-4.49%)
Nov 28, 2017 45.28 45.41 45.01 45.19 1,341,960 +0.05(+0.11%)
Nov 27, 2017 45.51 45.51 44.99 45.14 2,064,027 -0.46(-1.01%)
Nov 24, 2017 45.14 45.64 45.06 45.60 474,324 +0.60(+1.33%)
Nov 22, 2017 45.41 45.49 44.96 45.00 876,786 -0.33(-0.73%)
Nov 21, 2017 45.04 45.48 44.91 45.33 1,054,511 +0.48(+1.07%)
Nov 20, 2017 44.58 45.16 44.56 44.85 2,015,876 +0.27(+0.61%)
Nov 17, 2017 44.87 45.10 44.41 44.58 1,813,641 -0.28(-0.62%)
Nov 16, 2017 44.57 45.39 44.42 44.86 3,005,210 +0.54(+1.22%)
Nov 15, 2017 44.52 44.67 44.01 44.32 1,728,592 -0.45(-1.01%)
Nov 14, 2017 44.52 44.83 44.36 44.77 2,674,733 +0.10(+0.22%)
Nov 13, 2017 43.83 44.69 43.83 44.67 1,644,536 +0.63(+1.43%)
Nov 10, 2017 43.51 44.16 43.41 44.04 2,761,577 +0.49(+1.13%)
Nov 09, 2017 43.90 44.19 43.20 43.55 2,664,659 -0.52(-1.18%)
Nov 08, 2017 44.25 44.39 43.98 44.07 2,002,209 -0.23(-0.52%)
Nov 07, 2017 44.40 44.66 44.04 44.30 1,631,263 +0.01(+0.02%)
Nov 06, 2017 44.00 44.34 43.69 44.29 1,739,083 +0.39(+0.89%)
Nov 03, 2017 43.82 43.92 43.61 43.90 1,359,035 +0.11(+0.25%)
Nov 02, 2017 43.38 43.84 43.08 43.79 1,888,642 +0.78(+1.81%)
Nov 01, 2017 43.47 43.62 42.96 43.01 2,123,763 -0.15(-0.35%)
Oct 31, 2017 42.91 43.19 42.71 43.16 2,044,259 +0.26(+0.61%)
Oct 30, 2017 43.11 43.21 42.63 42.90 1,471,565 -0.18(-0.42%)
Oct 27, 2017 41.85 43.23 41.50 43.08 2,119,251 +0.36(+0.84%)
Oct 26, 2017 42.37 42.88 42.26 42.72 1,842,936 +0.50(+1.18%)
Oct 25, 2017 42.23 42.42 41.85 42.22 2,544,710 -0.09(-0.21%)
Oct 24, 2017 42.16 42.33 41.93 42.31 2,299,642 +0.16(+0.38%)
Oct 23, 2017 42.47 42.56 42.09 42.15 1,404,005 -0.13(-0.31%)
Oct 20, 2017 41.99 42.45 41.83 42.28 1,861,853 +0.47(+1.12%)
Oct 19, 2017 41.66 41.87 41.32 41.81 1,201,842 +0.02(+0.05%)
Oct 18, 2017 41.80 42.05 41.53 41.79 2,926,907 -0.02(-0.05%)
Oct 17, 2017 42.00 42.00 41.64 41.81 1,870,065 -0.16(-0.38%)
Oct 16, 2017 42.09 42.56 41.87 41.97 2,731,279 -0.03(-0.07%)
Oct 13, 2017 42.00 42.19 41.89 42.00 2,090,220 +0.18(+0.43%)
Oct 12, 2017 41.39 42.20 41.32 41.82 2,278,300 +0.43(+1.04%)
Oct 11, 2017 41.14 41.47 41.06 41.39 2,786,023 +0.38(+0.93%)
Oct 10, 2017 41.05 41.13 40.67 41.01 1,723,727 +0.00(+0.00%)
Oct 09, 2017 40.68 41.08 40.68 41.01 1,481,349 +0.33(+0.81%)
Oct 06, 2017 40.42 40.73 40.14 40.68 1,943,859 +0.29(+0.72%)
Oct 05, 2017 40.34 40.44 40.16 40.39 1,179,859 +0.14(+0.35%)
Oct 04, 2017 39.93 40.33 39.93 40.25 1,675,283 +0.19(+0.47%)
Oct 03, 2017 39.81 40.16 39.70 40.06 1,630,315 +0.36(+0.91%)
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.