Cadence Design Sys (NQ: CDNS )

163.43 -1.26 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 70.64 70.96 70.09 70.25 1,182,500 -0.65(-0.92%)
Nov 27, 2019 69.68 70.96 69.53 70.90 1,484,200 +1.37(+1.97%)
Nov 26, 2019 68.38 69.68 68.35 69.53 2,829,157 +1.36(+2.00%)
Nov 25, 2019 67.25 68.33 67.25 68.17 1,480,916 +0.98(+1.45%)
Nov 22, 2019 67.51 67.82 66.58 67.19 1,444,600 +0.01(+0.01%)
Nov 21, 2019 67.70 67.98 66.91 67.19 1,319,000 -0.52(-0.76%)
Nov 20, 2019 68.28 68.94 67.50 67.70 1,558,775 -0.79(-1.15%)
Nov 19, 2019 67.50 68.60 67.38 68.49 1,561,426 +1.26(+1.87%)
Nov 18, 2019 67.61 67.74 66.97 67.23 1,059,370 -0.25(-0.37%)
Nov 15, 2019 67.52 67.58 66.70 67.48 1,481,800 +0.32(+0.48%)
Nov 14, 2019 66.80 67.37 66.75 67.16 907,726 -0.05(-0.07%)
Nov 13, 2019 67.22 67.78 66.83 67.21 836,459 -0.37(-0.55%)
Nov 12, 2019 67.24 68.25 67.23 67.58 867,604 +0.13(+0.19%)
Nov 11, 2019 66.76 67.70 66.46 67.45 823,029 +0.35(+0.52%)
Nov 08, 2019 66.49 67.28 66.25 67.10 897,000 +0.23(+0.34%)
Nov 07, 2019 67.37 68.20 66.50 66.87 1,157,973 -0.27(-0.40%)
Nov 06, 2019 67.17 67.21 66.55 67.14 1,030,351 -0.06(-0.09%)
Nov 05, 2019 67.14 67.63 66.55 67.20 2,063,205 +0.32(+0.48%)
Nov 04, 2019 66.08 66.92 65.61 66.88 2,450,546 +1.40(+2.14%)
Nov 01, 2019 65.69 66.42 65.22 65.48 2,596,800 +0.13(+0.20%)
Oct 31, 2019 66.71 67.00 64.91 65.35 1,693,330 -1.59(-2.38%)
Oct 30, 2019 66.16 66.99 65.52 66.94 1,233,015 +0.97(+1.47%)
Oct 29, 2019 65.97 66.57 65.80 65.97 1,405,812 +0.09(+0.14%)
Oct 28, 2019 65.18 66.00 65.18 65.88 950,364 +0.78(+1.20%)
Oct 25, 2019 64.81 65.39 64.46 65.10 878,200 +0.01(+0.02%)
Oct 24, 2019 63.72 65.27 63.62 65.09 1,462,847 +1.62(+2.55%)
Oct 23, 2019 62.42 64.37 62.41 63.47 1,885,193 +0.53(+0.84%)
Oct 22, 2019 69.79 70.50 62.75 62.94 3,848,318 -3.81(-5.71%)
Oct 21, 2019 66.34 66.87 65.80 66.75 1,880,253 +1.15(+1.75%)
Oct 18, 2019 65.67 66.59 64.88 65.60 1,879,900 -0.40(-0.61%)
Oct 17, 2019 67.27 67.77 65.91 66.00 1,333,818 -0.81(-1.22%)
Oct 16, 2019 66.19 67.37 66.14 66.81 1,102,916 -0.81(-1.21%)
Oct 15, 2019 66.77 67.70 66.48 67.63 1,496,535 +1.12(+1.68%)
Oct 14, 2019 66.01 66.87 65.98 66.51 1,147,388 +0.61(+0.93%)
Oct 11, 2019 66.36 67.00 65.69 65.90 1,537,700 +0.36(+0.55%)
Oct 10, 2019 64.68 65.70 64.60 65.54 1,280,110 +0.69(+1.06%)
Oct 09, 2019 64.41 65.26 64.08 64.85 916,873 +1.21(+1.90%)
Oct 08, 2019 64.68 65.09 63.20 63.64 1,777,883 -1.96(-2.99%)
Oct 07, 2019 65.74 66.32 65.45 65.60 1,159,625 -0.31(-0.47%)
Oct 04, 2019 65.41 65.93 64.93 65.91 2,989,100 +0.81(+1.24%)
Oct 03, 2019 64.02 65.22 63.22 65.10 1,689,751 +1.08(+1.69%)
Oct 02, 2019 64.70 64.81 63.14 64.02 1,857,290 -1.27(-1.95%)
Oct 01, 2019 66.35 66.99 65.25 65.29 1,227,173 -0.79(-1.20%)
Sep 30, 2019 65.21 66.46 65.07 66.08 1,604,781 +0.88(+1.35%)
Sep 27, 2019 66.74 66.85 64.38 65.20 1,613,700 -1.38(-2.07%)
Sep 26, 2019 66.22 66.83 65.84 66.58 1,033,880 +0.45(+0.68%)
Sep 25, 2019 65.19 66.43 64.21 66.13 1,839,764 +0.95(+1.46%)
Sep 24, 2019 66.64 66.78 64.83 65.18 1,964,353 -0.79(-1.20%)
Sep 23, 2019 65.49 66.51 65.26 65.97 1,080,861 -0.04(-0.06%)
Sep 20, 2019 67.32 68.20 66.01 66.01 2,855,000 -0.91(-1.36%)
Sep 19, 2019 67.56 68.24 66.86 66.92 2,026,957 -0.87(-1.28%)
Sep 18, 2019 67.06 67.88 66.50 67.79 1,908,686 +0.44(+0.65%)
Sep 17, 2019 66.04 67.47 65.58 67.35 2,303,107 +1.62(+2.46%)
Sep 16, 2019 64.96 65.80 64.26 65.73 1,673,953 +0.19(+0.29%)
Sep 13, 2019 66.09 67.04 65.37 65.54 1,588,200 -0.61(-0.92%)
Sep 12, 2019 65.81 67.59 65.81 66.15 1,803,604 +0.68(+1.04%)
Sep 11, 2019 65.83 66.38 65.25 65.47 1,860,329 -0.30(-0.46%)
Sep 10, 2019 67.85 68.30 65.04 65.77 2,319,101 -2.64(-3.86%)
Sep 09, 2019 70.45 70.45 67.79 68.41 1,681,109 -1.59(-2.27%)
Sep 06, 2019 70.60 70.94 69.89 70.00 1,559,800 -0.61(-0.86%)
Sep 05, 2019 69.44 70.90 68.85 70.61 1,600,088 +2.11(+3.08%)
Sep 04, 2019 69.09 69.49 68.21 68.50 1,671,353 +0.36(+0.53%)
Sep 03, 2019 67.82 68.51 67.51 68.14 2,136,016 -0.34(-0.50%)
Aug 30, 2019 69.51 69.57 68.21 68.48 1,666,000 -0.54(-0.78%)
Aug 29, 2019 67.76 69.38 67.67 69.02 2,104,999 +2.20(+3.29%)
Aug 28, 2019 66.43 67.29 66.03 66.82 1,751,580 -0.29(-0.43%)
Aug 27, 2019 68.25 68.33 66.82 67.11 2,491,615 -0.68(-1.00%)
Aug 26, 2019 67.77 68.04 67.27 67.79 2,715,938 +0.98(+1.47%)
Aug 23, 2019 69.33 69.61 66.55 66.81 2,234,900 -3.00(-4.30%)
Aug 22, 2019 70.18 71.11 69.10 69.81 1,915,669 +0.12(+0.17%)
Aug 21, 2019 69.48 70.40 68.91 69.69 1,599,760 +0.90(+1.31%)
Aug 20, 2019 69.37 69.66 68.50 68.79 1,586,645 -0.81(-1.16%)
Aug 19, 2019 70.59 70.70 69.06 69.60 1,146,011 +0.28(+0.40%)
Aug 16, 2019 69.05 69.49 68.50 69.32 1,454,800 +1.18(+1.73%)
Aug 15, 2019 67.92 68.42 67.30 68.14 1,662,691 +0.41(+0.61%)
Aug 14, 2019 69.42 69.87 67.29 67.73 1,883,309 -3.24(-4.57%)
Aug 13, 2019 68.60 71.13 68.41 70.97 2,284,787 +2.25(+3.27%)
Aug 12, 2019 69.95 70.03 68.39 68.72 1,484,540 -1.52(-2.16%)
Aug 09, 2019 70.83 71.29 69.04 70.24 1,200,200 -1.15(-1.61%)
Aug 08, 2019 69.51 71.67 69.50 71.39 1,979,980 +2.46(+3.57%)
Aug 07, 2019 68.25 69.20 67.77 68.93 2,122,728 -0.22(-0.32%)
Aug 06, 2019 68.15 69.40 68.05 69.15 2,132,725 +1.65(+2.44%)
Aug 05, 2019 69.50 69.60 66.98 67.50 2,771,278 -3.77(-5.29%)
Aug 02, 2019 72.32 72.99 70.66 71.27 1,802,300 -1.77(-2.42%)
Aug 01, 2019 73.91 75.34 72.64 73.04 2,114,272 -0.87(-1.18%)
Jul 31, 2019 75.73 75.83 73.12 73.91 1,660,383 -1.63(-2.16%)
Jul 30, 2019 75.70 76.27 75.23 75.54 1,153,467 -0.81(-1.06%)
Jul 29, 2019 76.01 76.44 74.54 76.35 1,427,327 +0.44(+0.58%)
Jul 26, 2019 76.19 76.77 75.76 75.91 1,948,000 -0.13(-0.17%)
Jul 25, 2019 75.69 77.08 75.38 76.04 2,296,157 +0.25(+0.33%)
Jul 24, 2019 74.01 76.00 73.71 75.79 2,229,243 +1.52(+2.05%)
Jul 23, 2019 71.99 74.43 71.10 74.27 3,923,791 +1.61(+2.22%)
Jul 22, 2019 73.40 73.85 72.49 72.66 3,775,679 -0.26(-0.36%)
Jul 19, 2019 74.80 74.92 72.87 72.92 2,148,200 -1.80(-2.41%)
Jul 18, 2019 74.00 75.04 73.62 74.72 2,865,838 +0.37(+0.50%)
Jul 17, 2019 74.75 75.41 74.29 74.35 1,778,320 -0.34(-0.46%)
Jul 16, 2019 75.05 75.45 74.67 74.69 1,923,815 -0.51(-0.68%)
Jul 15, 2019 75.53 75.53 74.72 75.20 1,483,883 +0.18(+0.24%)
Jul 12, 2019 75.17 75.51 73.95 75.02 1,786,100 -0.18(-0.24%)
Jul 11, 2019 75.55 75.56 74.75 75.20 1,904,150 +0.10(+0.13%)
Jul 10, 2019 74.84 75.60 74.58 75.10 1,738,421 +0.60(+0.81%)
Jul 09, 2019 73.85 74.57 73.54 74.50 1,918,150 +0.13(+0.17%)
Jul 08, 2019 74.08 74.46 73.74 74.37 1,341,926 -0.04(-0.05%)
Jul 05, 2019 74.20 74.43 72.88 74.41 1,244,800 -0.40(-0.53%)
Jul 03, 2019 74.25 75.02 74.02 74.81 1,854,900 +0.79(+1.07%)
Jul 02, 2019 73.35 74.02 73.29 74.02 1,967,392 +0.09(+0.12%)
Jul 01, 2019 72.56 73.93 72.38 73.93 2,044,240 +3.12(+4.41%)
Jun 28, 2019 70.39 70.93 69.95 70.81 3,560,900 +0.64(+0.91%)
Jun 27, 2019 69.99 70.48 69.95 70.17 1,451,851 +0.33(+0.47%)
Jun 26, 2019 69.98 70.76 69.63 69.84 1,798,056 +0.41(+0.59%)
Jun 25, 2019 71.04 71.66 69.36 69.43 2,035,163 -1.85(-2.60%)
Jun 24, 2019 71.57 71.88 70.57 71.28 1,960,671 -0.09(-0.13%)
Jun 21, 2019 72.50 72.87 71.16 71.37 2,885,700 -1.30(-1.79%)
Jun 20, 2019 72.52 73.09 72.21 72.67 3,027,658 +1.23(+1.72%)
Jun 19, 2019 69.35 71.61 69.22 71.44 3,280,202 +2.23(+3.22%)
Jun 18, 2019 68.33 69.37 68.07 69.21 2,226,701 +1.66(+2.46%)
Jun 17, 2019 67.90 68.41 67.31 67.55 2,149,942 -0.17(-0.25%)
Jun 14, 2019 68.00 68.00 67.08 67.72 2,064,200 -0.38(-0.56%)
Jun 13, 2019 69.98 70.08 67.89 68.10 2,336,182 -1.25(-1.80%)
Jun 12, 2019 68.14 69.51 68.00 69.35 2,270,884 +1.15(+1.69%)
Jun 11, 2019 67.83 68.33 67.38 68.20 2,760,228 +1.03(+1.53%)
Jun 10, 2019 66.20 67.31 65.85 67.17 2,039,946 +1.60(+2.44%)
Jun 07, 2019 64.87 65.94 64.85 65.57 1,726,600 +0.88(+1.36%)
Jun 06, 2019 64.70 64.85 63.66 64.69 2,461,770 +0.19(+0.29%)
Jun 05, 2019 64.07 64.84 63.86 64.50 2,572,680 +1.28(+2.02%)
Jun 04, 2019 62.57 63.55 62.22 63.22 4,211,582 +1.51(+2.45%)
Jun 03, 2019 63.31 63.80 61.32 61.71 2,636,135 -1.86(-2.93%)
May 31, 2019 63.45 64.27 63.13 63.57 2,349,200 -0.75(-1.17%)
May 30, 2019 64.01 64.79 63.82 64.32 1,360,478 +0.57(+0.89%)
May 29, 2019 63.44 64.18 62.82 63.75 2,704,225 -0.17(-0.27%)
May 28, 2019 64.16 65.13 63.46 63.92 3,914,454 -0.07(-0.11%)
May 24, 2019 63.89 64.33 63.78 63.99 2,100,200 +0.27(+0.42%)
May 23, 2019 64.21 64.30 63.31 63.72 2,613,133 -1.00(-1.55%)
May 22, 2019 65.02 65.14 64.44 64.72 2,697,865 -0.63(-0.96%)
May 21, 2019 65.40 65.78 65.17 65.35 2,708,759 +1.05(+1.63%)
May 20, 2019 67.37 67.40 64.30 64.30 3,520,807 -4.36(-6.35%)
May 17, 2019 69.53 69.93 68.56 68.66 2,045,800 -1.19(-1.70%)
May 16, 2019 68.90 70.36 68.75 69.85 2,102,331 +1.11(+1.61%)
May 15, 2019 67.55 69.18 67.32 68.74 2,438,772 +0.65(+0.95%)
May 14, 2019 67.27 68.49 67.08 68.09 1,573,387 +1.19(+1.78%)
May 13, 2019 67.40 68.22 66.67 66.90 1,717,178 -2.46(-3.55%)
May 10, 2019 68.45 69.52 67.48 69.36 1,736,800 +0.66(+0.96%)
May 09, 2019 68.07 69.00 67.20 68.70 1,717,182 -0.24(-0.35%)
May 08, 2019 68.29 69.30 67.89 68.94 1,696,218 +0.34(+0.50%)
May 07, 2019 69.11 69.46 67.94 68.60 2,380,592 -1.40(-2.00%)
May 06, 2019 68.62 70.19 68.06 70.00 1,628,935 -0.27(-0.38%)
May 03, 2019 69.59 70.49 68.75 70.27 2,233,900 +0.82(+1.18%)
May 02, 2019 68.54 69.52 68.20 69.45 2,359,393 +0.91(+1.33%)
May 01, 2019 69.60 69.99 68.46 68.54 1,648,859 -0.84(-1.21%)
Apr 30, 2019 68.18 69.44 68.16 69.38 2,154,816 +1.20(+1.76%)
Apr 29, 2019 68.42 68.87 67.92 68.18 1,682,966 -0.04(-0.06%)
Apr 26, 2019 67.50 68.25 66.84 68.22 2,177,800 +0.73(+1.08%)
Apr 25, 2019 68.11 68.44 66.69 67.49 2,047,077 -0.16(-0.24%)
Apr 24, 2019 66.79 68.33 66.69 67.65 3,186,499 +0.95(+1.42%)
Apr 23, 2019 68.50 69.69 65.88 66.70 5,947,351 +2.49(+3.88%)
Apr 22, 2019 63.31 64.27 63.25 64.21 2,299,299 +0.84(+1.33%)
Apr 18, 2019 64.33 64.33 62.52 63.37 3,021,800 -0.60(-0.94%)
Apr 17, 2019 65.00 65.06 63.74 63.97 1,856,966 -0.73(-1.13%)
Apr 16, 2019 65.48 65.64 64.25 64.70 2,138,729 -0.36(-0.55%)
Apr 15, 2019 65.00 65.37 64.59 65.06 1,332,870 +0.08(+0.12%)
Apr 12, 2019 64.80 65.00 64.40 64.98 1,703,200 +0.41(+0.63%)
Apr 11, 2019 64.59 64.72 64.08 64.57 1,027,349 +0.10(+0.16%)
Apr 10, 2019 64.31 64.99 64.28 64.47 1,589,130 +0.16(+0.25%)
Apr 09, 2019 63.64 64.59 63.63 64.31 1,496,951 +0.33(+0.52%)
Apr 08, 2019 64.23 64.29 63.28 63.98 1,946,012 -0.22(-0.34%)
Apr 05, 2019 64.13 64.30 63.51 64.20 1,939,000 +0.53(+0.83%)
Apr 04, 2019 65.25 65.25 63.05 63.67 3,546,052 -1.50(-2.30%)
Apr 03, 2019 65.06 65.45 64.56 65.17 2,994,365 +0.56(+0.87%)
Apr 02, 2019 64.75 64.81 63.96 64.61 2,256,342 -0.19(-0.29%)
Apr 01, 2019 65.08 65.24 63.60 64.80 2,314,621 +1.29(+2.03%)
Mar 29, 2019 63.15 63.56 62.80 63.51 1,899,100 +0.86(+1.37%)
Mar 28, 2019 62.03 62.75 61.67 62.65 1,478,567 +0.82(+1.33%)
Mar 27, 2019 62.35 62.44 61.10 61.83 1,718,746 -0.47(-0.75%)
Mar 26, 2019 62.76 62.90 62.03 62.30 1,822,255 +0.19(+0.31%)
Mar 25, 2019 61.76 62.26 61.27 62.11 2,122,989 +0.35(+0.57%)
Mar 22, 2019 63.11 63.24 61.72 61.76 1,925,100 -1.32(-2.09%)
Mar 21, 2019 61.57 63.19 61.57 63.08 1,998,540 +1.63(+2.65%)
Mar 20, 2019 61.31 61.90 61.14 61.45 1,807,802 +0.21(+0.34%)
Mar 19, 2019 61.19 61.50 60.75 61.24 2,383,012 +0.18(+0.29%)
Mar 18, 2019 61.26 61.71 61.01 61.06 3,525,904 +0.07(+0.11%)
Mar 15, 2019 61.26 62.17 60.87 60.99 4,051,100 -0.17(-0.28%)
Mar 14, 2019 60.76 61.40 60.64 61.16 1,965,849 +0.50(+0.82%)
Mar 13, 2019 60.87 61.43 60.00 60.66 2,088,438 +0.04(+0.07%)
Mar 12, 2019 60.00 60.70 59.86 60.62 2,020,888 +0.66(+1.10%)
Mar 11, 2019 59.32 60.00 59.20 59.96 1,987,864 +0.80(+1.35%)
Mar 08, 2019 58.13 59.17 57.76 59.16 1,835,800 +0.39(+0.66%)
Mar 07, 2019 58.46 58.88 58.21 58.77 2,166,769 +0.26(+0.44%)
Mar 06, 2019 58.95 59.17 58.43 58.51 1,917,946 -0.36(-0.61%)
Mar 05, 2019 58.59 58.95 58.28 58.87 2,213,430 +0.33(+0.56%)
Mar 04, 2019 58.88 58.88 57.55 58.54 2,447,541 +0.40(+0.69%)
Mar 01, 2019 58.06 58.35 57.42 58.14 1,717,600 +0.89(+1.55%)
Feb 28, 2019 57.49 58.08 57.15 57.25 2,112,464 -0.20(-0.35%)
Feb 27, 2019 57.10 57.47 56.70 57.45 2,088,155 +0.09(+0.16%)
Feb 26, 2019 57.29 57.46 56.88 57.36 2,184,362 +0.09(+0.16%)
Feb 25, 2019 56.92 57.92 56.65 57.27 2,121,640 +0.70(+1.24%)
Feb 22, 2019 55.56 56.72 55.46 56.57 3,291,000 +1.17(+2.11%)
Feb 21, 2019 55.00 55.60 54.22 55.40 2,478,089 +0.33(+0.60%)
Feb 20, 2019 57.00 57.25 54.91 55.07 4,325,253 +2.43(+4.62%)
Feb 19, 2019 52.34 52.77 52.14 52.64 3,009,732 +0.06(+0.11%)
Feb 15, 2019 52.09 52.60 51.70 52.58 2,098,100 +0.92(+1.78%)
Feb 14, 2019 51.32 51.90 51.01 51.66 2,029,124 +0.30(+0.58%)
Feb 13, 2019 52.25 52.37 51.20 51.36 1,872,221 -0.77(-1.48%)
Feb 12, 2019 51.31 52.18 50.98 52.13 1,877,077 +1.29(+2.54%)
Feb 11, 2019 51.00 51.44 50.70 50.84 1,497,668 -0.07(-0.14%)
Feb 08, 2019 50.20 50.91 49.97 50.91 1,295,500 +0.33(+0.65%)
Feb 07, 2019 50.12 50.62 49.96 50.58 1,393,669 +0.10(+0.20%)
Feb 06, 2019 50.09 50.58 49.76 50.48 1,402,386 +0.40(+0.80%)
Feb 05, 2019 49.90 50.21 49.69 50.08 1,364,186 +0.39(+0.78%)
Feb 04, 2019 49.03 51.01 48.75 49.69 2,100,483 +1.01(+2.07%)
Feb 01, 2019 48.05 48.81 48.00 48.68 1,532,900 +0.65(+1.35%)
Jan 31, 2019 47.50 48.17 47.48 48.03 2,044,633 +0.55(+1.16%)
Jan 30, 2019 46.53 47.59 46.28 47.48 1,633,062 +1.18(+2.55%)
Jan 29, 2019 46.45 46.58 45.97 46.30 1,019,994 -0.16(-0.34%)
Jan 28, 2019 45.96 46.46 45.76 46.46 1,086,240 -0.13(-0.28%)
Jan 25, 2019 46.48 46.74 46.22 46.59 1,535,000 +0.65(+1.41%)
Jan 24, 2019 45.48 46.13 45.24 45.94 1,194,865 +0.46(+1.01%)
Jan 23, 2019 45.57 46.23 45.17 45.48 1,088,471 -0.30(-0.66%)
Jan 22, 2019 46.22 46.60 45.41 45.78 1,685,007 -0.84(-1.80%)
Jan 18, 2019 46.05 46.63 45.63 46.62 1,924,700 +0.88(+1.92%)
Jan 17, 2019 45.14 45.77 44.99 45.74 1,255,513 +0.37(+0.82%)
Jan 16, 2019 45.12 45.46 44.97 45.37 1,025,783 +0.10(+0.22%)
Jan 15, 2019 44.67 45.33 44.44 45.27 1,509,474 +0.89(+2.01%)
Jan 14, 2019 44.15 44.55 43.91 44.38 1,052,961 -0.07(-0.16%)
Jan 11, 2019 44.03 44.58 43.80 44.45 1,221,800 +0.13(+0.29%)
Jan 10, 2019 43.64 44.36 43.29 44.32 910,981 +0.47(+1.07%)
Jan 09, 2019 43.67 44.17 43.42 43.85 1,157,662 +0.18(+0.41%)
Jan 08, 2019 44.16 44.24 43.28 43.67 1,426,286 +0.25(+0.58%)
Jan 07, 2019 42.93 43.73 42.80 43.42 1,672,574 +0.16(+0.37%)
Jan 04, 2019 42.13 43.49 41.78 43.26 1,775,500 +1.73(+4.17%)
Jan 03, 2019 42.69 42.93 41.43 41.53 1,618,462 -1.70(-3.93%)
Jan 02, 2019 42.65 43.48 42.50 43.23 1,463,554 -0.25(-0.57%)
Dec 31, 2018 43.60 43.79 43.15 43.48 1,202,100 +0.14(+0.32%)
Dec 28, 2018 43.54 43.95 42.65 43.34 1,243,900 -0.07(-0.16%)
Dec 27, 2018 42.07 43.41 41.74 43.41 1,566,573 +0.82(+1.93%)
Dec 26, 2018 40.69 42.61 40.44 42.59 1,587,940 +2.28(+5.66%)
Dec 24, 2018 40.54 41.42 40.31 40.31 1,287,700 -0.38(-0.93%)
Dec 21, 2018 41.71 42.39 40.63 40.69 4,200,600 -0.87(-2.09%)
Dec 20, 2018 42.00 42.41 41.01 41.56 1,975,459 -0.53(-1.26%)
Dec 19, 2018 42.94 43.53 41.44 42.09 2,381,677 -0.98(-2.28%)
Dec 18, 2018 42.74 43.35 42.52 43.07 2,382,107 +0.76(+1.80%)
Dec 17, 2018 43.14 43.20 42.07 42.31 1,682,170 -0.91(-2.11%)
Dec 14, 2018 43.65 44.01 42.51 43.22 1,293,900 -0.89(-2.02%)
Dec 13, 2018 44.50 44.70 43.86 44.11 922,269 -0.28(-0.63%)
Dec 12, 2018 44.73 45.05 44.34 44.39 1,310,271 +0.56(+1.28%)
Dec 11, 2018 44.13 44.70 43.58 43.83 1,498,243 +0.45(+1.04%)
Dec 10, 2018 42.67 43.60 42.44 43.38 1,861,753 +0.71(+1.66%)
Dec 07, 2018 43.65 43.89 42.29 42.67 1,817,600 -1.33(-3.02%)
Dec 06, 2018 43.85 44.24 43.22 44.00 2,771,289 -0.73(-1.63%)
Dec 04, 2018 46.11 46.32 44.58 44.73 2,287,900 -1.49(-3.22%)
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.