Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 23.49 23.64 23.40 23.64 2,329,658 +0.06(+0.25%)
Mar 31, 2016 23.38 23.73 23.36 23.58 1,813,573 +0.21(+0.90%)
Mar 30, 2016 23.67 23.75 23.23 23.37 1,736,390 -0.22(-0.93%)
Mar 29, 2016 22.96 23.61 22.82 23.59 2,896,332 +0.62(+2.70%)
Mar 28, 2016 23.00 23.07 22.82 22.97 1,512,381 -0.03(-0.13%)
Mar 24, 2016 22.72 23.00 23.00 23.00 1,691,700 +0.12(+0.52%)
Mar 23, 2016 22.92 23.01 22.77 22.88 1,647,679 -0.05(-0.22%)
Mar 22, 2016 23.05 23.07 22.79 22.93 2,001,158 +0.00(+0.00%)
Mar 21, 2016 23.17 23.17 22.63 22.93 2,458,029 -0.24(-1.04%)
Mar 18, 2016 23.15 23.30 23.11 23.17 5,679,243 +0.00(+0.00%)
Mar 17, 2016 22.94 23.30 22.94 23.17 5,132,540 +0.15(+0.65%)
Mar 16, 2016 22.44 23.04 22.44 23.02 2,184,420 +0.36(+1.59%)
Mar 15, 2016 22.56 22.67 22.45 22.66 2,376,221 +0.05(+0.22%)
Mar 14, 2016 22.43 22.72 22.43 22.61 2,212,882 +0.07(+0.31%)
Mar 11, 2016 21.94 22.65 21.94 22.54 2,136,859 +0.30(+1.35%)
Mar 10, 2016 22.16 22.30 21.90 22.24 2,006,819 +0.23(+1.04%)
Mar 09, 2016 22.02 22.16 21.88 22.01 2,495,694 +0.07(+0.32%)
Mar 08, 2016 22.18 22.20 21.93 21.94 1,760,257 -0.33(-1.48%)
Mar 07, 2016 22.17 22.38 22.14 22.27 1,478,121 -0.03(-0.13%)
Mar 04, 2016 22.16 22.46 22.13 22.30 1,880,072 +0.14(+0.63%)
Mar 03, 2016 22.10 22.18 21.88 22.16 2,028,961 -0.01(-0.05%)
Mar 02, 2016 21.95 22.29 21.92 22.17 2,462,372 +0.20(+0.91%)
Mar 01, 2016 21.65 21.98 21.59 21.97 3,150,823 +0.42(+1.95%)
Feb 29, 2016 21.54 21.75 21.40 21.55 2,209,315 -0.08(-0.37%)
Feb 26, 2016 21.67 21.93 21.59 21.63 2,698,181 +0.02(+0.09%)
Feb 25, 2016 21.30 21.64 21.23 21.61 1,902,936 +0.31(+1.46%)
Feb 24, 2016 20.43 21.35 20.43 21.30 3,015,270 +0.20(+0.95%)
Feb 23, 2016 21.13 21.24 20.94 21.10 2,708,770 -0.15(-0.71%)
Feb 22, 2016 21.08 21.29 20.86 21.25 3,840,980 +0.30(+1.43%)
Feb 19, 2016 20.73 21.00 20.59 20.95 2,548,636 +0.17(+0.82%)
Feb 18, 2016 20.95 21.09 20.41 20.78 3,910,084 -0.17(-0.81%)
Feb 17, 2016 20.56 21.07 20.56 20.95 5,266,003 +0.34(+1.65%)
Feb 16, 2016 20.48 20.87 20.32 20.61 5,435,191 +0.33(+1.63%)
Feb 12, 2016 20.40 20.28 20.28 20.28 3,136,100 +0.13(+0.65%)
Feb 11, 2016 20.05 20.56 20.04 20.15 5,455,174 -0.29(-1.42%)
Feb 10, 2016 19.97 20.62 19.94 20.44 5,904,384 +0.62(+3.13%)
Feb 09, 2016 19.35 20.01 19.35 19.82 6,568,952 +0.22(+1.12%)
Feb 08, 2016 19.76 19.99 19.02 19.60 5,961,987 -0.40(-2.00%)
Feb 05, 2016 20.31 20.40 19.91 20.00 6,054,546 -0.40(-1.96%)
Feb 04, 2016 20.91 21.43 20.24 20.40 7,515,595 +1.17(+6.08%)
Feb 03, 2016 19.31 19.49 18.97 19.23 5,953,906 +0.00(+0.00%)
Feb 02, 2016 19.34 19.50 18.98 19.23 1,763,325 -0.31(-1.59%)
Feb 01, 2016 19.36 19.75 18.81 19.54 3,425,226 -0.02(-0.10%)
Jan 29, 2016 19.10 19.61 19.10 19.56 2,716,389 +0.57(+3.00%)
Jan 28, 2016 19.00 19.13 18.77 18.99 1,511,644 +0.15(+0.80%)
Jan 27, 2016 19.52 19.52 18.74 18.84 3,167,398 -0.46(-2.38%)
Jan 26, 2016 18.92 19.43 18.85 19.30 3,364,086 +0.43(+2.28%)
Jan 25, 2016 19.46 19.56 18.86 18.87 2,689,536 -0.65(-3.33%)
Jan 22, 2016 19.20 19.55 19.15 19.52 2,531,577 +0.59(+3.12%)
Jan 21, 2016 19.12 19.26 18.84 18.93 1,752,874 -0.11(-0.58%)
Jan 20, 2016 18.54 19.17 18.32 19.04 3,606,315 +0.19(+1.01%)
Jan 19, 2016 19.20 19.34 18.72 18.85 2,948,998 -0.15(-0.79%)
Jan 15, 2016 18.82 19.00 19.00 19.00 3,375,300 -0.38(-1.96%)
Jan 14, 2016 18.69 19.48 18.55 19.38 5,900,743 +0.72(+3.86%)
Jan 13, 2016 19.27 19.30 18.48 18.66 5,422,484 -0.48(-2.51%)
Jan 12, 2016 19.42 19.51 18.94 19.14 4,200,494 -0.14(-0.73%)
Jan 11, 2016 19.25 19.56 19.05 19.28 4,339,528 +0.04(+0.21%)
Jan 08, 2016 19.85 19.94 19.22 19.24 4,222,787 -0.51(-2.58%)
Jan 07, 2016 19.84 20.08 19.73 19.75 2,535,770 -0.45(-2.23%)
Jan 06, 2016 20.24 20.38 20.11 20.20 2,583,927 -0.34(-1.66%)
Jan 05, 2016 20.53 20.64 20.41 20.54 3,540,144 +0.01(+0.05%)
Jan 04, 2016 20.00 20.57 20.00 20.53 3,404,640 -0.28(-1.35%)
Dec 31, 2015 21.12 20.81 20.81 20.81 3,118,200 -0.41(-1.93%)
Dec 30, 2015 21.26 21.37 21.14 21.22 1,753,882 -0.05(-0.24%)
Dec 29, 2015 21.28 21.48 21.04 21.27 2,425,265 +0.06(+0.28%)
Dec 28, 2015 21.18 21.25 21.02 21.21 1,934,183 -0.08(-0.38%)
Dec 24, 2015 21.38 21.29 21.29 21.29 950,400 -0.03(-0.14%)
Dec 23, 2015 21.24 21.48 21.07 21.32 2,435,477 +0.14(+0.66%)
Dec 22, 2015 20.97 21.25 20.53 21.18 2,040,528 +0.26(+1.24%)
Dec 21, 2015 21.11 21.21 20.70 20.92 3,592,824 -0.08(-0.38%)
Dec 18, 2015 21.26 21.52 21.00 21.00 5,059,499 -0.34(-1.59%)
Dec 17, 2015 21.79 21.84 21.33 21.34 1,767,085 -0.43(-1.98%)
Dec 16, 2015 21.57 21.80 21.37 21.77 3,853,540 +0.16(+0.74%)
Dec 15, 2015 21.34 21.77 21.25 21.61 4,557,239 +0.42(+1.98%)
Dec 14, 2015 21.51 21.51 20.96 21.19 3,164,274 +0.10(+0.47%)
Dec 11, 2015 20.97 21.37 20.88 21.09 2,443,893 -0.05(-0.24%)
Dec 10, 2015 21.16 21.29 20.95 21.14 2,698,578 +0.03(+0.14%)
Dec 09, 2015 21.40 21.66 21.05 21.11 2,929,248 -0.39(-1.81%)
Dec 08, 2015 21.80 21.80 21.33 21.50 2,559,210 -0.06(-0.28%)
Dec 07, 2015 21.56 21.76 21.43 21.56 2,831,061 -0.09(-0.42%)
Dec 04, 2015 21.29 21.75 21.25 21.65 2,459,474 +0.43(+2.03%)
Dec 03, 2015 22.23 22.23 20.96 21.22 5,808,638 -1.00(-4.50%)
Dec 02, 2015 22.29 22.40 22.17 22.22 2,101,415 -0.05(-0.22%)
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.