Cadence Design Sys (NQ: CDNS )

155.78 USD -1.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 44.92 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 44.67 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 40.15 39.70 40.06 1,630,315 +0.36(+0.91%)
Oct 02, 2017 39.79 40.06 39.60 39.70 2,115,688 +0.23(+0.58%)
Sep 29, 2017 39.08 39.47 38.98 39.47 3,644,416 +0.47(+1.21%)
Sep 28, 2017 38.93 39.14 38.76 39.00 1,463,126 +0.08(+0.21%)
Sep 27, 2017 38.97 38.92 2,648,942 +0.59(+1.54%)
Sep 26, 2017 38.68 38.79 38.32 38.33 2,499,961 -0.09(-0.23%)
Sep 25, 2017 38.85 38.87 38.22 38.42 1,986,131 -0.46(-1.18%)
Sep 22, 2017 38.39 38.92 38.33 38.88 1,799,606 +0.45(+1.17%)
Sep 21, 2017 38.49 38.51 38.20 38.43 2,490,132 +0.07(+0.18%)
Sep 20, 2017 38.71 38.81 38.10 38.36 4,066,155 -0.46(-1.18%)
Sep 19, 2017 38.80 38.98 38.57 38.82 4,074,977 +0.04(+0.10%)
Sep 18, 2017 38.50 38.86 38.34 38.78 3,956,769 +0.51(+1.33%)
Sep 15, 2017 38.00 38.50 37.76 38.27 57,218,094 +0.25(+0.66%)
Sep 14, 2017 37.24 38.37 37.17 38.02 5,948,062 +0.57(+1.52%)
Sep 13, 2017 37.56 37.66 37.14 37.45 4,981,975 -0.10(-0.27%)
Sep 12, 2017 37.74 37.84 36.83 37.55 4,247,616 -0.06(-0.16%)
Sep 11, 2017 38.13 38.13 37.47 37.61 6,626,418 -0.63(-1.65%)
Sep 08, 2017 38.43 38.51 38.22 38.24 1,053,802 -0.19(-0.49%)
Sep 07, 2017 38.36 38.74 38.32 38.43 920,764 +0.16(+0.42%)
Sep 06, 2017 38.37 38.49 38.09 38.27 2,021,436 +0.03(+0.08%)
Sep 05, 2017 38.51 38.78 37.84 38.24 2,631,086 -0.45(-1.16%)
Sep 01, 2017 39.30 39.49 38.68 38.69 1,483,738 -0.60(-1.53%)
Aug 31, 2017 38.49 39.30 38.46 39.29 2,453,952 +0.93(+2.42%)
Aug 30, 2017 37.90 38.44 37.85 38.36 1,182,692 +0.45(+1.19%)
Aug 29, 2017 37.57 37.95 37.45 37.91 1,537,593 +0.14(+0.37%)
Aug 28, 2017 37.48 37.86 37.40 37.77 1,462,249 +0.37(+0.99%)
Aug 25, 2017 37.32 37.70 37.11 37.40 1,513,810 +0.22(+0.59%)
Aug 24, 2017 37.44 37.48 37.01 37.18 1,363,734 -0.16(-0.43%)
Aug 23, 2017 37.24 37.56 37.22 37.34 1,220,651 -0.11(-0.29%)
Aug 22, 2017 37.07 37.46 36.99 37.45 1,742,501 +0.46(+1.24%)
Aug 21, 2017 36.88 37.00 36.69 36.99 873,230 +0.04(+0.11%)
Aug 18, 2017 36.92 37.14 36.69 36.95 967,720 +0.11(+0.30%)
Aug 17, 2017 37.44 37.60 36.81 36.84 1,486,835 -0.72(-1.92%)
Aug 16, 2017 37.15 37.70 37.02 37.56 1,174,400 +0.34(+0.91%)
Aug 15, 2017 37.02 37.28 36.96 37.22 1,429,931 +0.21(+0.57%)
Aug 14, 2017 36.53 37.06 36.45 37.01 1,620,170 +0.67(+1.84%)
Aug 11, 2017 36.29 36.67 36.17 36.34 1,384,628 +0.15(+0.41%)
Aug 10, 2017 36.43 36.56 36.07 36.19 1,609,697 -0.37(-1.01%)
Aug 09, 2017 36.58 36.65 36.40 36.56 1,622,452 -0.24(-0.65%)
Aug 08, 2017 36.61 36.95 36.52 36.80 2,028,171 +0.17(+0.46%)
Aug 07, 2017 36.22 36.78 36.22 36.63 1,466,366 +0.43(+1.19%)
Aug 04, 2017 36.36 35.91 36.20 2,343,986 -0.01(-0.03%)
Aug 03, 2017 36.18 36.28 35.96 36.21 2,723,400 +0.16(+0.44%)
Aug 02, 2017 36.84 36.88 35.95 36.05 2,928,872 -0.67(-1.82%)
Aug 01, 2017 36.96 37.09 36.68 36.72 1,832,544 -0.18(-0.49%)
Jul 31, 2017 37.03 37.29 36.70 36.90 1,744,013 -0.11(-0.30%)
Jul 28, 2017 36.78 37.27 36.77 37.01 1,183,510 +0.03(+0.08%)
Jul 27, 2017 37.36 37.51 36.45 36.98 2,409,210 -0.20(-0.54%)
Jul 26, 2017 36.76 37.50 36.70 37.18 3,781,353 +0.54(+1.47%)
Jul 25, 2017 35.50 36.84 35.28 36.64 5,680,940 +1.57(+4.48%)
Jul 24, 2017 34.98 35.10 34.76 35.07 3,594,353 +0.09(+0.26%)
Jul 21, 2017 34.92 35.09 34.82 34.98 1,537,730 -0.11(-0.31%)
Jul 20, 2017 35.32 34.75 35.09 1,578,868 -0.23(-0.65%)
Jul 19, 2017 34.89 35.40 34.83 35.32 1,594,769 +0.51(+1.47%)
Jul 18, 2017 34.69 34.84 34.51 34.81 1,182,256 +0.10(+0.29%)
Jul 17, 2017 34.63 34.79 34.54 34.71 925,079 -0.02(-0.06%)
Jul 14, 2017 34.52 34.84 34.39 34.73 958,922 +0.28(+0.81%)
Jul 13, 2017 34.80 34.80 34.34 34.45 1,009,831 -0.28(-0.81%)
Jul 12, 2017 34.37 34.78 34.19 34.73 1,204,976 +0.58(+1.70%)
Jul 11, 2017 33.86 34.23 33.81 34.15 1,012,708 +0.25(+0.74%)
Jul 10, 2017 33.69 34.05 33.54 33.90 918,760 +0.23(+0.68%)
Jul 07, 2017 33.35 33.85 33.13 33.67 1,588,639 +0.39(+1.17%)
Jul 06, 2017 33.13 33.39 32.86 33.28 2,020,470 +0.01(+0.03%)
Jul 05, 2017 33.12 33.35 32.97 33.27 1,714,498 +0.20(+0.60%)
Jul 03, 2017 33.58 33.61 32.96 33.07 677,748 -0.42(-1.25%)
Jun 30, 2017 33.55 33.76 33.35 33.49 1,210,074 +0.05(+0.15%)
Jun 29, 2017 33.95 34.08 33.03 33.44 1,341,327 -0.65(-1.91%)
Jun 28, 2017 33.92 34.22 33.58 34.09 1,137,784 +0.40(+1.19%)
Jun 27, 2017 34.21 34.22 33.63 33.69 1,064,895 -0.61(-1.78%)
Jun 26, 2017 34.36 34.52 34.17 34.30 1,083,432 +0.04(+0.12%)
Jun 23, 2017 34.47 34.21 34.26 2,101,069 -0.02(-0.06%)
Jun 22, 2017 34.36 34.41 34.02 34.28 1,122,290 +0.01(+0.03%)
Jun 21, 2017 34.22 34.44 33.96 34.27 1,959,922 +0.18(+0.53%)
Jun 20, 2017 34.25 34.65 34.01 34.09 1,521,690 -0.17(-0.50%)
Jun 19, 2017 34.31 34.49 34.04 34.26 2,862,703 +0.08(+0.23%)
Jun 16, 2017 34.08 34.37 33.90 34.18 2,408,013 +0.03(+0.09%)
Jun 15, 2017 33.97 34.49 33.65 34.15 1,187,540 -0.19(-0.55%)
Jun 14, 2017 34.55 34.69 33.96 34.34 1,247,312 -0.06(-0.17%)
Jun 13, 2017 34.46 34.74 34.35 34.40 2,156,042 +0.17(+0.50%)
Jun 12, 2017 34.47 34.52 33.56 34.23 3,393,421 -0.49(-1.41%)
Jun 09, 2017 35.53 35.69 34.19 34.72 1,375,729 -0.72(-2.03%)
Jun 08, 2017 35.41 35.54 35.20 35.44 1,079,824 +0.09(+0.25%)
Jun 07, 2017 35.48 35.61 35.20 35.35 1,745,174 -0.06(-0.17%)
Jun 06, 2017 35.40 35.60 35.28 35.41 1,357,718 -0.11(-0.31%)
Jun 05, 2017 35.31 35.65 35.31 35.52 1,277,889 +0.25(+0.71%)
Jun 02, 2017 35.03 35.43 35.03 35.27 1,871,150 +0.29(+0.83%)
Jun 01, 2017 35.15 35.43 34.71 34.98 2,589,794 -0.16(-0.46%)
May 31, 2017 34.99 35.38 34.83 35.14 4,856,612 +0.21(+0.60%)
May 30, 2017 34.87 35.12 34.71 34.93 1,549,554 +0.00(+0.00%)
May 26, 2017 34.70 35.29 34.57 34.93 2,226,474 +0.17(+0.49%)
May 25, 2017 34.32 34.87 34.30 34.76 2,108,378 +0.49(+1.43%)
May 24, 2017 34.06 34.31 33.80 34.27 2,724,352 +0.25(+0.73%)
May 23, 2017 33.57 34.12 33.31 34.02 3,139,267 +0.49(+1.46%)
May 22, 2017 32.89 33.56 32.76 33.53 2,466,780 +0.75(+2.29%)
May 19, 2017 32.61 32.88 32.38 32.78 2,159,573 +0.46(+1.42%)
May 18, 2017 32.28 32.70 32.07 32.32 2,941,466 -0.07(-0.22%)
May 17, 2017 32.92 33.05 32.39 32.39 1,552,450 -0.85(-2.56%)
May 16, 2017 33.25 33.30 33.03 33.24 1,675,440 +0.09(+0.27%)
May 15, 2017 33.06 33.19 32.93 33.15 1,410,453 +0.26(+0.79%)
May 12, 2017 33.02 33.07 32.74 32.89 921,883 -0.10(-0.30%)
May 11, 2017 32.86 32.99 32.68 32.99 1,906,978 +0.06(+0.18%)
May 10, 2017 33.03 33.09 32.86 32.93 1,223,048 -0.07(-0.21%)
May 09, 2017 32.93 33.14 32.87 33.00 1,429,864 +0.17(+0.52%)
May 08, 2017 33.00 33.02 32.78 32.83 1,474,799 -0.21(-0.64%)
May 05, 2017 32.86 33.06 32.78 33.04 1,298,824 +0.28(+0.85%)
May 04, 2017 32.74 32.92 32.63 32.76 1,219,658 +0.00(+0.00%)
May 03, 2017 32.71 32.77 32.53 32.76 1,622,435 -0.03(-0.09%)
May 02, 2017 32.72 32.86 32.60 32.79 2,019,157 +0.08(+0.24%)
May 01, 2017 32.73 32.94 32.58 32.71 2,592,240 +0.14(+0.43%)
Apr 28, 2017 32.05 32.60 31.93 32.57 3,029,899 +0.53(+1.65%)
Apr 27, 2017 31.83 32.20 31.83 32.04 1,855,401 +0.29(+0.91%)
Apr 26, 2017 31.99 32.00 31.60 31.75 3,437,839 -0.18(-0.56%)
Apr 25, 2017 31.80 32.28 31.22 31.93 5,475,309 -1.55(-4.63%)
Apr 24, 2017 33.07 33.61 32.98 33.48 3,892,179 +0.60(+1.82%)
Apr 21, 2017 32.65 32.94 32.54 32.88 3,103,861 +0.11(+0.34%)
Apr 20, 2017 32.59 32.85 32.31 32.77 3,382,436 +0.32(+0.99%)
Apr 19, 2017 32.20 32.55 32.15 32.45 2,556,750 +0.29(+0.90%)
Apr 18, 2017 31.31 32.16 31.20 32.16 3,231,500 +0.78(+2.49%)
Apr 17, 2017 31.12 31.38 31.12 31.38 2,059,021 +0.27(+0.87%)
Apr 13, 2017 31.22 31.40 31.04 31.11 1,218,709 -0.16(-0.51%)
Apr 12, 2017 31.43 31.56 30.92 31.27 1,931,669 -0.21(-0.67%)
Apr 11, 2017 31.33 31.48 31.15 31.48 2,347,008 +0.13(+0.41%)
Apr 10, 2017 31.21 31.43 31.00 31.35 1,289,812 +0.17(+0.55%)
Apr 07, 2017 31.07 31.22 30.92 31.18 2,474,890 +0.01(+0.03%)
Apr 06, 2017 30.98 31.25 30.86 31.17 2,422,321 +0.32(+1.04%)
Apr 05, 2017 31.14 31.39 30.81 30.85 2,919,947 -0.25(-0.80%)
Apr 04, 2017 31.14 31.36 31.02 31.10 2,471,189 -0.05(-0.16%)
Apr 03, 2017 31.40 31.46 31.01 31.15 3,303,380 -0.25(-0.80%)
Mar 31, 2017 31.39 31.48 31.27 31.40 4,610,647 +0.05(+0.16%)
Mar 30, 2017 31.54 31.64 31.32 31.35 2,284,558 -0.17(-0.54%)
Mar 29, 2017 31.37 31.55 31.28 31.52 2,378,036 +0.14(+0.45%)
Mar 28, 2017 31.71 31.80 31.37 31.38 2,091,409 -0.30(-0.95%)
Mar 27, 2017 31.36 31.76 31.06 31.68 2,097,196 +0.07(+0.22%)
Mar 24, 2017 31.78 32.02 31.53 31.61 1,298,868 -0.12(-0.38%)
Mar 23, 2017 31.80 31.96 31.63 31.73 988,075 -0.05(-0.16%)
Mar 22, 2017 30.35 31.88 30.35 31.78 1,116,473 +0.27(+0.86%)
Mar 21, 2017 32.09 32.19 31.44 31.51 1,689,241 -0.42(-1.32%)
Mar 20, 2017 31.93 32.06 31.70 31.93 1,383,653 +0.07(+0.22%)
Mar 17, 2017 31.73 32.00 31.65 31.86 3,364,730 +0.23(+0.73%)
Mar 16, 2017 31.59 31.91 31.42 31.63 1,269,062 +0.05(+0.16%)
Mar 15, 2017 31.73 31.73 31.26 31.58 2,968,828 -0.02(-0.06%)
Mar 14, 2017 31.55 31.64 31.43 31.60 851,622 -0.07(-0.22%)
Mar 13, 2017 31.36 31.70 31.27 31.67 1,796,747 +0.27(+0.86%)
Mar 10, 2017 31.37 31.44 31.26 31.40 1,606,725 +0.17(+0.54%)
Mar 09, 2017 31.26 31.30 31.01 31.23 1,405,365 -0.10(-0.32%)
Mar 08, 2017 31.22 31.35 31.22 31.33 1,940,920 +0.09(+0.29%)
Mar 07, 2017 31.10 31.29 31.00 31.24 2,304,956 +0.23(+0.74%)
Mar 06, 2017 30.96 31.10 30.84 31.01 1,161,906 -0.09(-0.29%)
Mar 03, 2017 31.03 31.16 30.91 31.10 1,666,134 +0.01(+0.03%)
Mar 02, 2017 31.19 31.36 31.00 31.09 1,421,735 -0.22(-0.70%)
Mar 01, 2017 31.22 31.34 30.65 31.31 2,651,615 +0.41(+1.33%)
Feb 28, 2017 31.54 31.54 30.89 30.90 2,523,822 -0.64(-2.03%)
Feb 27, 2017 31.28 31.54 31.18 31.54 2,249,356 +0.25(+0.80%)
Feb 24, 2017 30.60 31.29 30.58 31.29 1,935,748 +0.51(+1.66%)
Feb 23, 2017 30.94 30.99 30.40 30.78 2,416,104 -0.08(-0.26%)
Feb 22, 2017 30.85 30.94 30.78 30.86 1,901,357 +0.07(+0.23%)
Feb 21, 2017 30.03 30.82 29.99 30.79 2,624,538 +0.59(+1.95%)
Feb 17, 2017 30.20 30.20 30.20 0 -0.04(-0.13%)
Feb 16, 2017 30.12 30.41 30.00 30.24 3,381,692 +0.14(+0.47%)
Feb 15, 2017 29.56 30.18 29.56 30.10 2,377,899 +0.18(+0.60%)
Feb 14, 2017 29.64 29.94 29.64 29.92 1,289,694 +0.10(+0.34%)
Feb 13, 2017 29.60 29.88 29.50 29.82 1,673,202 +0.29(+0.98%)
Feb 10, 2017 29.70 29.75 29.44 29.53 1,562,288 -0.02(-0.07%)
Feb 09, 2017 29.31 29.63 29.29 29.55 1,682,264 +0.31(+1.06%)
Feb 08, 2017 29.29 29.43 29.01 29.24 2,024,926 -0.14(-0.48%)
Feb 07, 2017 29.35 29.69 29.32 29.38 2,730,087 +0.00(+0.00%)
Feb 06, 2017 28.99 29.59 28.92 29.38 2,257,041 +0.25(+0.86%)
Feb 03, 2017 29.05 29.58 28.87 29.13 5,230,867 +0.20(+0.69%)
Feb 02, 2017 26.49 29.31 26.14 28.93 10,785,109 +3.11(+12.04%)
Feb 01, 2017 26.03 26.14 25.77 25.82 3,228,666 -0.21(-0.81%)
Jan 31, 2017 25.98 26.11 25.71 26.03 3,939,816 -0.09(-0.34%)
Jan 30, 2017 26.18 26.24 25.76 26.12 1,460,956 -0.10(-0.38%)
Jan 27, 2017 26.01 26.24 25.97 26.22 934,148 +0.26(+1.00%)
Jan 26, 2017 26.31 26.37 25.94 25.96 1,185,700 -0.30(-1.14%)
Jan 25, 2017 26.45 26.47 26.14 26.26 1,438,117 +0.03(+0.11%)
Jan 24, 2017 25.74 26.27 25.67 26.23 2,415,765 +0.56(+2.18%)
Jan 23, 2017 25.83 26.07 25.62 25.67 1,474,545 -0.27(-1.04%)
Jan 20, 2017 25.99 26.25 25.90 25.94 973,886 -0.03(-0.12%)
Jan 19, 2017 26.00 26.22 25.88 25.97 1,077,064 +0.06(+0.23%)
Jan 18, 2017 25.85 26.06 25.69 25.91 962,414 +0.11(+0.43%)
Jan 17, 2017 25.96 26.04 25.75 25.80 919,925 -0.27(-1.04%)
Jan 13, 2017 26.07 26.07 26.07 0 +0.13(+0.50%)
Jan 12, 2017 26.00 26.00 25.55 25.94 878,175 -0.17(-0.65%)
Jan 11, 2017 25.81 26.16 25.80 26.11 1,017,825 +0.34(+1.32%)
Jan 10, 2017 25.75 26.02 25.71 25.77 976,554 +0.05(+0.19%)
Jan 09, 2017 25.57 25.86 25.55 25.72 996,275 +0.07(+0.27%)
Jan 06, 2017 25.63 25.84 25.54 25.65 1,072,572 -0.01(-0.04%)
Jan 05, 2017 25.61 25.91 25.57 25.66 1,196,418 +0.09(+0.35%)
Jan 04, 2017 25.34 25.74 25.33 25.57 2,025,164 +0.23(+0.91%)
Jan 03, 2017 25.43 25.68 25.24 25.34 1,367,726 +0.12(+0.48%)
Dec 30, 2016 25.22 25.22 25.22 0 -0.30(-1.18%)
Dec 29, 2016 25.36 25.52 25.24 25.52 734,802 +0.13(+0.51%)
Dec 28, 2016 25.88 25.92 25.35 25.39 1,180,290 -0.49(-1.89%)
Dec 27, 2016 25.82 26.08 25.76 25.88 812,644 +0.12(+0.47%)
Dec 23, 2016 25.76 25.76 25.76 0 +0.24(+0.94%)
Dec 22, 2016 25.76 25.83 25.38 25.52 985,775 -0.26(-1.01%)
Dec 21, 2016 25.86 25.97 25.75 25.78 985,854 -0.14(-0.54%)
Dec 20, 2016 25.72 25.93 25.68 25.92 1,262,000 +0.23(+0.90%)
Dec 19, 2016 25.51 25.88 25.49 25.69 1,766,142 +0.15(+0.59%)
Dec 16, 2016 25.49 25.82 25.48 25.54 5,104,026 +0.01(+0.04%)
Dec 15, 2016 25.63 25.90 25.50 25.53 2,315,211 -0.13(-0.51%)
Dec 14, 2016 24.15 25.96 24.15 25.66 1,471,441 -0.17(-0.66%)
Dec 13, 2016 25.88 26.11 25.79 25.83 1,678,632 -0.02(-0.08%)
Dec 12, 2016 25.66 25.87 25.40 25.85 1,740,086 -0.10(-0.39%)
Dec 09, 2016 26.28 26.35 25.94 25.95 1,584,555 -0.23(-0.88%)
Dec 08, 2016 25.95 26.30 25.93 26.18 1,453,049 +0.22(+0.85%)
Dec 07, 2016 25.53 26.03 25.50 25.96 1,796,704 +0.37(+1.45%)
Dec 06, 2016 25.53 25.78 25.49 25.59 1,652,439 +0.06(+0.24%)
Dec 05, 2016 25.42 25.72 25.34 25.53 1,613,585 +0.21(+0.83%)
Dec 02, 2016 25.14 25.50 24.95 25.32 2,003,020 +0.14(+0.56%)
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.