Cadence Design Sys (NQ: CDNS )

150.98 USD -0.10 (-0.07%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 117.22 117.34 114.66 116.30 2,303,741 -0.28(-0.24%)
Nov 27, 2020 113.67 116.89 113.67 116.58 927,400 +3.54(+3.13%)
Nov 25, 2020 112.07 113.27 111.41 113.04 1,238,700 +2.30(+2.08%)
Nov 24, 2020 111.30 111.54 109.20 110.74 1,626,157 -1.01(-0.90%)
Nov 23, 2020 113.50 113.98 109.65 111.75 1,081,573 -1.04(-0.92%)
Nov 20, 2020 113.05 114.88 112.58 112.79 1,418,800 +0.19(+0.17%)
Nov 19, 2020 111.67 113.12 110.44 112.60 2,076,436 +1.57(+1.41%)
Nov 18, 2020 113.25 113.44 110.84 111.03 1,467,385 -2.45(-2.16%)
Nov 17, 2020 115.00 115.16 113.27 113.48 1,206,982 -1.38(-1.20%)
Nov 16, 2020 115.00 116.37 113.95 114.86 1,159,945 -0.96(-0.83%)
Nov 13, 2020 115.62 116.53 114.74 115.82 859,500 +1.26(+1.10%)
Nov 12, 2020 117.14 118.14 114.04 114.56 1,554,341 -2.12(-1.82%)
Nov 11, 2020 114.63 117.82 114.63 116.68 1,431,764 +4.29(+3.82%)
Nov 10, 2020 115.94 116.38 111.40 112.39 2,097,237 -6.18(-5.21%)
Nov 09, 2020 126.81 127.50 118.44 118.57 2,405,584 -6.93(-5.52%)
Nov 06, 2020 125.04 126.27 122.25 125.50 1,457,600 +1.43(+1.15%)
Nov 05, 2020 123.79 124.68 122.36 124.07 2,016,101 +3.08(+2.55%)
Nov 04, 2020 117.67 121.40 115.80 120.99 2,250,643 +7.40(+6.51%)
Nov 03, 2020 111.55 114.16 111.09 113.59 1,477,296 +3.08(+2.79%)
Nov 02, 2020 109.95 112.32 109.54 110.51 1,645,428 +1.14(+1.04%)
Oct 30, 2020 108.65 110.74 108.13 109.37 2,316,600 -0.84(-0.76%)
Oct 29, 2020 107.64 111.51 107.58 110.21 1,357,004 +2.57(+2.39%)
Oct 28, 2020 108.05 109.39 105.93 107.64 2,006,340 -2.20(-2.00%)
Oct 27, 2020 110.96 112.20 109.68 109.84 908,203 -0.04(-0.04%)
Oct 26, 2020 110.31 112.22 108.11 109.88 1,007,992 -2.17(-1.94%)
Oct 23, 2020 109.88 112.10 109.06 112.05 1,066,200 +2.73(+2.50%)
Oct 22, 2020 111.67 112.06 108.75 109.32 1,589,400 -1.91(-1.72%)
Oct 21, 2020 112.61 113.96 111.21 111.23 1,444,759 -1.38(-1.23%)
Oct 20, 2020 115.35 116.00 112.00 112.61 2,304,601 -0.95(-0.84%)
Oct 19, 2020 115.51 117.10 112.91 113.56 1,610,950 -2.13(-1.84%)
Oct 16, 2020 116.87 117.50 114.56 115.69 1,169,000 -0.27(-0.23%)
Oct 15, 2020 115.00 116.55 114.00 115.96 1,458,191 -1.01(-0.86%)
Oct 14, 2020 117.00 118.22 115.80 116.97 1,639,885 +0.20(+0.17%)
Oct 13, 2020 116.46 117.87 115.29 116.77 1,246,510 +1.21(+1.05%)
Oct 12, 2020 114.26 116.38 113.06 115.56 1,445,521 +3.63(+3.24%)
Oct 09, 2020 110.29 112.30 109.85 111.93 1,018,800 +2.61(+2.39%)
Oct 08, 2020 109.41 109.55 107.94 109.32 661,987 +0.88(+0.81%)
Oct 07, 2020 106.53 108.99 105.79 108.44 1,139,276 +2.92(+2.77%)
Oct 06, 2020 107.00 108.00 105.19 105.52 1,137,211 -1.94(-1.81%)
Oct 05, 2020 106.11 107.65 106.04 107.46 962,731 +2.14(+2.03%)
Oct 02, 2020 106.38 107.47 104.48 105.32 1,332,100 -3.31(-3.05%)
Oct 01, 2020 107.85 109.31 107.59 108.63 1,837,449 +2.00(+1.88%)
Sep 30, 2020 105.35 107.95 105.30 106.63 1,813,886 +0.85(+0.80%)
Sep 29, 2020 105.82 106.94 105.65 105.78 1,180,464 +0.53(+0.50%)
Sep 28, 2020 105.05 105.32 103.83 105.25 1,427,428 +1.53(+1.48%)
Sep 25, 2020 102.00 104.13 100.88 103.72 2,412,400 +1.60(+1.57%)
Sep 24, 2020 98.74 103.10 98.47 102.12 1,689,892 +2.40(+2.41%)
Sep 23, 2020 102.31 102.83 99.23 99.72 1,063,083 -3.11(-3.02%)
Sep 22, 2020 103.39 103.39 100.52 102.83 1,422,768 +0.73(+0.71%)
Sep 21, 2020 98.75 102.13 97.45 102.10 2,093,788 +2.34(+2.35%)
Sep 18, 2020 101.86 101.96 98.64 99.76 3,428,100 -1.39(-1.37%)
Sep 17, 2020 99.62 101.49 99.00 101.15 2,491,360 -1.40(-1.37%)
Sep 16, 2020 105.77 106.21 102.44 102.55 1,066,297 -2.68(-2.55%)
Sep 15, 2020 104.45 105.88 104.44 105.23 1,069,556 +2.00(+1.94%)
Sep 14, 2020 102.88 104.04 102.04 103.23 1,451,460 +1.72(+1.69%)
Sep 11, 2020 102.91 103.81 100.27 101.51 1,167,700 -0.71(-0.69%)
Sep 10, 2020 104.52 105.81 101.54 102.22 1,279,193 -2.12(-2.03%)
Sep 09, 2020 102.39 105.11 101.20 104.34 1,494,758 +3.90(+3.88%)
Sep 08, 2020 100.00 103.71 98.16 100.44 2,166,555 -5.44(-5.14%)
Sep 04, 2020 108.16 108.53 102.00 105.88 2,248,500 -2.18(-2.02%)
Sep 03, 2020 114.82 115.30 107.11 108.06 2,557,312 -9.03(-7.71%)
Sep 02, 2020 114.47 117.59 113.59 117.09 1,791,755 +3.11(+2.73%)
Sep 01, 2020 111.18 114.03 110.89 113.98 1,544,149 +3.07(+2.77%)
Aug 31, 2020 110.51 112.00 110.21 110.91 1,603,106 +0.05(+0.05%)
Aug 28, 2020 110.50 111.36 109.87 110.86 1,038,100 +1.50(+1.37%)
Aug 27, 2020 113.26 113.47 109.08 109.36 1,999,722 -3.31(-2.94%)
Aug 26, 2020 111.82 113.97 111.56 112.67 1,221,894 +1.41(+1.27%)
Aug 25, 2020 111.37 111.98 110.72 111.26 1,300,373 -0.02(-0.02%)
Aug 24, 2020 112.00 113.04 110.59 111.28 1,094,689 +0.71(+0.64%)
Aug 21, 2020 110.74 111.20 109.31 110.57 1,438,300 -0.69(-0.62%)
Aug 20, 2020 108.00 111.63 107.97 111.26 1,288,580 +2.73(+2.52%)
Aug 19, 2020 109.23 109.58 107.40 108.53 1,195,435 -0.62(-0.57%)
Aug 18, 2020 109.57 110.46 108.42 109.15 995,259 -0.37(-0.34%)
Aug 17, 2020 108.43 109.90 108.11 109.52 1,070,429 +1.52(+1.41%)
Aug 14, 2020 108.92 109.65 107.53 108.00 737,100 -0.66(-0.61%)
Aug 13, 2020 107.63 109.69 107.27 108.66 1,044,292 +1.38(+1.29%)
Aug 12, 2020 105.37 108.14 104.80 107.28 1,290,582 +2.10(+2.00%)
Aug 11, 2020 106.55 107.00 104.68 105.18 1,474,595 -2.01(-1.88%)
Aug 10, 2020 108.35 108.35 105.64 107.19 1,969,268 -1.34(-1.23%)
Aug 07, 2020 110.41 110.80 107.38 108.53 1,336,400 -1.99(-1.80%)
Aug 06, 2020 109.26 110.69 108.65 110.52 1,120,238 +0.87(+0.79%)
Aug 05, 2020 109.81 110.93 109.17 109.65 1,177,347 +0.51(+0.47%)
Aug 04, 2020 111.53 112.00 108.45 109.14 2,132,055 -2.63(-2.35%)
Aug 03, 2020 109.75 112.32 109.70 111.77 1,808,491 +2.52(+2.31%)
Jul 31, 2020 108.29 109.26 106.08 109.25 1,757,400 +1.60(+1.49%)
Jul 30, 2020 104.78 108.04 104.45 107.65 1,427,327 +1.68(+1.59%)
Jul 29, 2020 104.43 107.00 104.43 105.97 2,253,857 +1.92(+1.85%)
Jul 28, 2020 105.44 105.99 103.89 104.05 1,122,928 -1.22(-1.16%)
Jul 27, 2020 103.62 105.41 103.32 105.27 1,442,456 +2.68(+2.61%)
Jul 24, 2020 101.99 103.36 100.63 102.59 2,006,700 -0.35(-0.34%)
Jul 23, 2020 103.42 105.89 102.35 102.94 1,666,060 -0.73(-0.70%)
Jul 22, 2020 104.28 105.14 102.80 103.67 1,435,455 +0.09(+0.09%)
Jul 21, 2020 106.54 106.54 102.64 103.58 2,334,970 -0.12(-0.12%)
Jul 20, 2020 100.67 104.34 99.91 103.70 2,234,244 +3.47(+3.46%)
Jul 17, 2020 98.68 100.68 98.25 100.23 2,125,000 +1.55(+1.57%)
Jul 16, 2020 98.65 99.10 97.27 98.68 1,179,817 -0.43(-0.43%)
Jul 15, 2020 99.70 100.00 97.92 99.11 1,710,643 +0.08(+0.08%)
Jul 14, 2020 97.16 99.22 95.24 99.03 2,000,167 +0.82(+0.83%)
Jul 13, 2020 101.63 102.08 98.06 98.21 2,412,737 -2.76(-2.73%)
Jul 10, 2020 101.39 101.79 99.45 100.97 1,589,700 -0.56(-0.55%)
Jul 09, 2020 100.77 101.63 99.08 101.53 1,247,891 +1.93(+1.94%)
Jul 08, 2020 99.70 100.13 98.68 99.60 1,009,856 +0.83(+0.84%)
Jul 07, 2020 98.66 100.96 98.47 98.77 1,360,674 +0.03(+0.03%)
Jul 06, 2020 99.53 100.80 98.51 98.74 1,773,096 +0.92(+0.94%)
Jul 02, 2020 97.38 98.81 96.93 97.82 2,087,900 +0.75(+0.77%)
Jul 01, 2020 95.70 97.68 95.23 97.07 2,359,131 +1.11(+1.16%)
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 76.32 2,511,049 +4.77(+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 68.82 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 66.82 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 79.68 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 73.85 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 69.24 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 67.40 66.25 67.18 1,303,600 +1.37(+2.08%)
Dec 05, 2019 65.72 66.35 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%)
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.