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 (%)
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%)
Dec 01, 2016 26.18 26.19 25.14 25.18 2,138,643 -1.10(-4.19%)
Nov 30, 2016 26.45 26.74 26.22 26.28 2,041,970 -0.31(-1.17%)
Nov 29, 2016 26.45 26.73 26.35 26.59 1,335,198 +0.07(+0.26%)
Nov 28, 2016 26.63 26.74 26.47 26.52 1,436,979 -0.24(-0.90%)
Nov 25, 2016 26.50 26.93 26.50 26.76 706,323 +0.27(+1.02%)
Nov 23, 2016 26.49 26.49 26.49 0 -0.28(-1.05%)
Nov 22, 2016 26.90 27.04 26.68 26.77 2,490,543 -0.09(-0.34%)
Nov 21, 2016 26.45 26.87 26.45 26.86 2,369,115 +0.46(+1.74%)
Nov 18, 2016 26.97 26.97 26.38 26.40 1,491,872 -0.08(-0.30%)
Nov 17, 2016 25.81 26.53 25.81 26.48 1,967,312 +0.63(+2.44%)
Nov 16, 2016 25.92 25.92 25.18 25.85 1,972,535 +0.41(+1.61%)
Nov 15, 2016 25.51 25.68 25.30 25.44 3,296,914 -0.07(-0.27%)
Nov 14, 2016 26.95 26.95 25.29 25.51 5,489,896 +0.18(+0.71%)
Nov 11, 2016 24.84 25.56 24.74 25.33 2,129,491 +0.49(+1.97%)
Nov 10, 2016 25.16 25.39 24.73 24.84 2,738,500 -0.22(-0.88%)
Nov 09, 2016 25.07 25.32 24.59 25.06 2,330,689 -0.40(-1.57%)
Nov 08, 2016 25.33 25.73 25.32 25.46 1,445,173 +0.02(+0.08%)
Nov 07, 2016 25.30 25.50 25.21 25.44 1,106,671 +0.51(+2.05%)
Nov 04, 2016 24.78 25.20 24.63 24.93 1,427,400 +0.14(+0.56%)
Nov 03, 2016 24.80 25.07 24.72 24.79 1,793,469 +0.03(+0.12%)
Nov 02, 2016 25.06 25.40 24.71 24.76 2,761,262 -0.40(-1.59%)
Nov 01, 2016 25.55 25.65 24.99 25.16 1,877,067 -0.42(-1.64%)
Oct 31, 2016 25.38 25.66 25.38 25.58 1,715,896 +0.20(+0.79%)
Oct 28, 2016 25.44 25.69 25.32 25.38 1,480,417 +0.02(+0.08%)
Oct 27, 2016 25.69 25.98 25.29 25.36 2,034,673 -0.16(-0.63%)
Oct 26, 2016 25.41 25.72 25.29 25.52 2,913,703 +0.02(+0.08%)
Oct 25, 2016 26.23 26.24 24.99 25.50 5,224,206 -0.24(-0.93%)
Oct 24, 2016 25.92 26.04 25.64 25.74 2,832,394 +0.03(+0.12%)
Oct 21, 2016 25.82 25.93 25.64 25.71 1,833,708 -0.11(-0.43%)
Oct 20, 2016 26.02 26.09 25.73 25.82 1,887,574 -0.32(-1.22%)
Oct 19, 2016 28.00 28.00 26.11 26.14 2,169,913 -0.10(-0.38%)
Oct 18, 2016 26.26 26.38 26.10 26.24 1,101,529 +0.29(+1.12%)
Oct 17, 2016 26.00 26.20 25.89 25.95 1,429,388 -0.04(-0.15%)
Oct 14, 2016 26.09 26.28 25.96 25.99 1,456,628 +0.07(+0.27%)
Oct 13, 2016 25.67 25.97 25.17 25.92 2,341,346 +0.17(+0.66%)
Oct 12, 2016 25.60 25.87 25.60 25.75 1,101,994 +0.09(+0.35%)
Oct 11, 2016 26.15 26.15 25.54 25.66 1,864,473 -0.59(-2.25%)
Oct 10, 2016 25.94 26.45 25.81 26.25 1,908,221 +0.72(+2.82%)
Oct 07, 2016 25.50 25.60 25.33 25.53 1,518,905 +0.04(+0.16%)
Oct 06, 2016 25.49 25.57 25.28 25.49 1,109,351 +0.02(+0.08%)
Oct 05, 2016 25.42 25.63 25.39 25.47 1,894,519 +0.12(+0.47%)
Oct 04, 2016 25.51 25.55 25.23 25.35 1,172,986 -0.06(-0.24%)
Oct 03, 2016 25.50 25.59 25.34 25.41 1,341,681 -0.12(-0.47%)
Sep 30, 2016 25.37 25.66 25.22 25.53 1,758,558 +0.31(+1.23%)
Sep 29, 2016 25.29 25.39 25.17 25.22 1,385,941 -0.10(-0.39%)
Sep 28, 2016 25.16 25.33 25.02 25.32 995,499 +0.17(+0.68%)
Sep 27, 2016 24.78 25.18 24.61 25.15 1,408,597 +0.37(+1.49%)
Sep 26, 2016 24.72 24.87 24.61 24.78 1,037,558 -0.03(-0.12%)
Sep 23, 2016 24.97 25.12 24.81 24.81 1,017,417 -0.27(-1.08%)
Sep 22, 2016 25.28 25.28 24.76 25.08 2,126,972 +0.42(+1.70%)
Sep 21, 2016 24.64 24.74 24.35 24.66 1,894,145 +0.16(+0.65%)
Sep 20, 2016 24.54 24.75 24.49 24.50 1,839,358 +0.10(+0.41%)
Sep 19, 2016 24.35 24.54 24.26 24.40 2,272,313 +0.17(+0.70%)
Sep 16, 2016 24.81 24.90 24.20 24.23 4,874,403 -0.60(-2.42%)
Sep 15, 2016 24.39 24.95 24.33 24.83 2,247,139 +0.44(+1.80%)
Sep 14, 2016 24.66 24.66 24.28 24.39 2,523,795 -0.23(-0.93%)
Sep 13, 2016 25.09 25.18 24.55 24.62 2,249,844 -0.67(-2.65%)
Sep 12, 2016 24.94 25.30 24.84 25.29 1,559,093 +0.25(+1.00%)
Sep 09, 2016 25.55 25.75 25.03 25.04 1,736,936 -0.67(-2.61%)
Sep 08, 2016 25.88 25.88 25.71 25.71 1,227,518 -0.27(-1.04%)
Sep 07, 2016 25.90 26.21 25.58 25.98 1,521,595 +0.14(+0.54%)
Sep 06, 2016 25.90 25.97 25.76 25.84 1,483,856 -0.07(-0.27%)
Sep 02, 2016 25.65 25.91 25.91 25.91 1,493,900 +0.40(+1.57%)
Sep 01, 2016 25.41 25.66 25.40 25.51 1,571,087 +0.07(+0.28%)
Aug 31, 2016 25.49 25.54 25.27 25.44 3,213,088 -0.08(-0.31%)
Aug 30, 2016 25.53 25.64 25.43 25.52 1,429,891 -0.05(-0.20%)
Aug 29, 2016 25.58 25.71 25.37 25.57 2,303,017 +0.00(+0.00%)
Aug 26, 2016 25.48 25.70 25.39 25.57 1,749,819 +0.14(+0.55%)
Aug 25, 2016 25.10 25.46 25.09 25.43 1,608,173 +0.22(+0.87%)
Aug 24, 2016 25.17 25.28 25.09 25.21 2,585,349 -0.03(-0.12%)
Aug 23, 2016 25.08 25.31 24.97 25.24 1,361,657 +0.29(+1.16%)
Aug 22, 2016 24.90 25.04 24.80 24.95 1,397,000 -0.04(-0.16%)
Aug 19, 2016 24.75 25.00 24.18 24.99 1,982,769 +0.23(+0.93%)
Aug 18, 2016 24.39 24.80 24.39 24.76 1,323,372 +0.34(+1.39%)
Aug 17, 2016 24.41 24.50 24.18 24.42 1,877,037 +0.05(+0.21%)
Aug 16, 2016 24.65 24.71 24.35 24.37 2,223,870 -0.38(-1.54%)
Aug 15, 2016 24.71 24.90 24.03 24.75 1,982,906 +0.04(+0.16%)
Aug 12, 2016 24.72 24.84 24.68 24.71 1,182,023 -0.09(-0.36%)
Aug 11, 2016 24.81 24.97 24.67 24.80 1,778,343 +0.12(+0.49%)
Aug 10, 2016 24.62 24.75 24.61 24.68 1,343,673 +0.05(+0.20%)
Aug 09, 2016 24.75 24.79 24.58 24.63 1,665,904 -0.06(-0.24%)
Aug 08, 2016 24.70 24.80 24.62 24.69 1,125,420 +0.01(+0.04%)
Aug 05, 2016 24.37 24.74 24.36 24.68 1,283,576 +0.35(+1.44%)
Aug 04, 2016 24.19 24.36 24.13 24.33 1,367,639 +0.11(+0.45%)
Aug 03, 2016 23.98 24.22 23.88 24.22 1,110,192 +0.27(+1.13%)
Aug 02, 2016 24.09 24.21 23.94 23.95 1,800,656 -0.20(-0.83%)
Aug 01, 2016 24.00 24.27 24.00 24.15 1,807,091 +0.10(+0.42%)
Jul 29, 2016 24.05 24.16 23.83 24.05 2,482,460 +0.04(+0.17%)
Jul 28, 2016 24.23 24.42 24.01 24.01 2,351,805 -0.17(-0.70%)
Jul 27, 2016 24.40 24.49 24.12 24.18 3,195,500 -0.08(-0.33%)
Jul 26, 2016 25.51 25.76 24.25 24.26 5,696,629 -1.87(-7.16%)
Jul 25, 2016 26.07 26.24 25.92 26.13 2,470,431 +0.06(+0.23%)
Jul 22, 2016 25.81 26.14 25.68 26.07 1,743,292 +0.23(+0.89%)
Jul 21, 2016 26.03 26.11 25.79 25.84 1,128,515 -0.27(-1.03%)
Jul 20, 2016 26.00 26.23 25.90 26.11 3,129,544 +0.21(+0.81%)
Jul 19, 2016 25.66 25.92 25.54 25.90 2,217,300 +0.24(+0.94%)
Jul 18, 2016 25.63 25.73 25.51 25.66 1,418,809 +0.08(+0.31%)
Jul 15, 2016 25.72 25.80 25.53 25.58 1,800,184 -0.15(-0.58%)
Jul 14, 2016 25.66 25.83 25.62 25.73 1,383,818 +0.22(+0.86%)
Jul 13, 2016 25.60 25.75 25.50 25.51 1,543,296 -0.07(-0.27%)
Jul 12, 2016 25.46 25.68 25.40 25.58 1,934,836 +0.20(+0.79%)
Jul 11, 2016 25.12 25.48 25.00 25.38 2,126,927 +0.33(+1.32%)
Jul 08, 2016 24.70 25.14 24.58 25.05 1,949,882 +0.47(+1.91%)
Jul 07, 2016 24.47 24.67 24.42 24.58 1,671,264 +0.18(+0.74%)
Jul 05, 2016 24.23 24.43 24.19 24.40 1,857,670 +0.02(+0.08%)
Jul 01, 2016 24.30 24.38 24.38 24.38 1,404,200 +0.08(+0.33%)
Jun 30, 2016 24.06 24.37 24.01 24.30 2,979,190 +0.35(+1.46%)
Jun 29, 2016 23.83 23.99 23.66 23.95 1,723,621 +0.35(+1.48%)
Jun 28, 2016 23.23 23.64 23.15 23.60 1,566,579 +0.53(+2.30%)
Jun 27, 2016 23.52 23.58 22.99 23.07 2,351,649 -0.71(-2.99%)
Jun 24, 2016 23.76 24.16 23.74 23.78 3,438,083 -0.84(-3.41%)
Jun 23, 2016 24.41 24.64 24.25 24.62 2,949,088 +0.33(+1.36%)
Jun 22, 2016 24.44 24.50 24.26 24.29 2,596,559 -0.15(-0.61%)
Jun 21, 2016 24.49 24.67 24.39 24.44 2,186,946 -0.04(-0.16%)
Jun 20, 2016 24.47 24.83 24.42 24.48 3,461,591 +0.22(+0.91%)
Jun 17, 2016 24.37 24.37 24.11 24.26 4,055,146 -0.14(-0.57%)
Jun 16, 2016 24.33 24.46 24.20 24.40 1,571,825 +0.05(+0.21%)
Jun 15, 2016 24.49 24.50 24.30 24.35 1,863,543 -0.04(-0.16%)
Jun 14, 2016 24.29 24.45 24.21 24.39 3,573,432 -0.20(-0.81%)
Jun 13, 2016 24.59 24.83 24.41 24.59 2,221,247 -0.11(-0.45%)
Jun 10, 2016 24.64 24.82 24.55 24.70 1,967,869 -0.16(-0.64%)
Jun 09, 2016 24.86 24.90 24.72 24.86 1,979,895 -0.02(-0.08%)
Jun 08, 2016 24.93 24.94 24.72 24.88 2,065,844 +0.02(+0.08%)
Jun 07, 2016 25.07 25.18 24.78 24.86 2,163,329 -0.02(-0.08%)
Jun 06, 2016 24.87 25.14 24.79 24.88 2,881,541 +0.18(+0.73%)
Jun 03, 2016 24.77 24.79 24.34 24.70 2,224,985 -0.03(-0.12%)
Jun 02, 2016 24.72 24.77 24.49 24.73 3,198,141 -0.01(-0.04%)
Jun 01, 2016 24.62 24.82 24.43 24.74 4,772,310 +0.02(+0.08%)
May 31, 2016 25.08 25.25 24.69 24.72 21,211,564 -0.33(-1.32%)
May 27, 2016 24.86 25.05 25.05 25.05 2,884,600 +0.12(+0.48%)
May 26, 2016 24.93 25.05 24.85 24.93 2,497,297 -0.01(-0.04%)
May 25, 2016 25.27 25.49 24.83 24.94 4,325,017 -0.27(-1.07%)
May 24, 2016 24.54 25.25 24.49 25.21 5,129,089 +0.83(+3.40%)
May 23, 2016 24.62 24.64 24.29 24.38 3,477,881 -0.17(-0.69%)
May 20, 2016 23.95 24.55 23.68 24.55 4,874,038 +0.78(+3.28%)
May 19, 2016 23.76 24.03 23.54 23.77 2,607,625 -0.15(-0.63%)
May 18, 2016 23.52 24.11 23.51 23.92 2,651,158 +0.36(+1.53%)
May 17, 2016 23.93 23.99 23.50 23.56 2,120,013 -0.39(-1.63%)
May 16, 2016 23.80 24.17 23.76 23.95 3,466,061 +0.27(+1.14%)
May 13, 2016 23.49 23.92 23.45 23.68 3,397,141 +0.23(+0.98%)
May 12, 2016 23.63 23.72 23.27 23.45 1,772,174 -0.15(-0.64%)
May 11, 2016 23.63 23.76 23.49 23.60 1,638,349 -0.04(-0.17%)
May 10, 2016 23.66 23.68 23.35 23.64 3,413,441 +0.03(+0.13%)
May 09, 2016 23.25 23.66 23.19 23.61 2,790,840 +0.26(+1.11%)
May 06, 2016 23.02 23.44 22.95 23.35 2,056,277 +0.29(+1.26%)
May 05, 2016 23.22 23.37 22.97 23.06 2,363,345 -0.08(-0.35%)
May 04, 2016 23.31 23.42 23.03 23.14 1,918,404 -0.22(-0.94%)
May 03, 2016 23.33 23.47 23.22 23.36 1,737,116 -0.18(-0.76%)
May 02, 2016 23.21 23.58 23.12 23.54 2,276,578 +0.35(+1.51%)
Apr 29, 2016 23.28 23.38 23.04 23.19 1,898,536 -0.16(-0.69%)
Apr 28, 2016 23.68 23.89 23.28 23.35 1,795,844 -0.38(-1.60%)
Apr 27, 2016 23.53 23.76 23.30 23.73 2,981,930 +0.20(+0.85%)
Apr 26, 2016 23.50 23.71 23.00 23.53 6,290,416 -0.27(-1.13%)
Apr 25, 2016 23.76 23.89 23.66 23.80 3,530,782 +0.06(+0.25%)
Apr 22, 2016 23.49 23.79 23.43 23.74 4,137,950 +0.16(+0.68%)
Apr 21, 2016 23.56 23.67 23.40 23.58 1,799,566 +0.07(+0.30%)
Apr 20, 2016 23.50 23.65 23.37 23.51 3,261,184 -0.11(-0.47%)
Apr 19, 2016 23.63 23.74 23.46 23.62 2,921,714 -0.01(-0.04%)
Apr 18, 2016 23.39 23.69 23.27 23.63 1,717,550 +0.17(+0.72%)
Apr 15, 2016 23.33 23.48 23.26 23.46 1,606,320 +0.14(+0.60%)
Apr 14, 2016 23.36 23.54 23.30 23.32 1,302,247 -0.01(-0.04%)
Apr 13, 2016 23.11 23.36 22.93 23.33 2,045,185 +0.35(+1.52%)
Apr 12, 2016 23.27 23.37 22.79 22.98 2,927,463 -0.25(-1.08%)
Apr 11, 2016 23.44 23.67 23.17 23.23 2,159,945 -0.18(-0.77%)
Apr 08, 2016 23.30 23.56 23.21 23.41 2,455,342 +0.20(+0.86%)
Apr 07, 2016 23.33 23.42 23.05 23.21 3,390,874 -0.25(-1.07%)
Apr 06, 2016 23.24 23.47 23.10 23.46 2,267,645 -0.04(-0.17%)
Apr 05, 2016 23.37 23.56 23.31 23.50 2,611,711 -0.05(-0.21%)
Apr 04, 2016 23.60 23.65 23.50 23.55 3,221,505 -0.09(-0.38%)
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.