Skip to main content

Sps Commerce Inc (NQ: SPSC )

184.90 +1.01 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 74.79 75.34 71.45 75.17 340,500 +1.85(+2.52%)
Jul 30, 2020 73.13 73.81 72.56 73.32 189,775 -0.78(-1.05%)
Jul 29, 2020 72.43 75.00 72.25 74.09 169,464 +2.16(+3.01%)
Jul 28, 2020 73.04 73.55 71.93 71.93 159,916 -1.19(-1.63%)
Jul 27, 2020 72.49 73.44 71.78 73.12 235,270 +1.05(+1.46%)
Jul 24, 2020 72.84 73.38 71.25 72.07 118,700 -1.15(-1.57%)
Jul 23, 2020 73.53 75.15 72.52 73.22 272,445 -0.70(-0.95%)
Jul 22, 2020 75.00 75.39 73.63 73.92 240,649 -1.08(-1.44%)
Jul 21, 2020 75.37 75.38 74.18 75.00 228,553 +0.05(+0.07%)
Jul 20, 2020 73.07 75.05 72.92 74.95 127,055 +2.17(+2.98%)
Jul 17, 2020 71.75 73.32 71.37 72.78 140,600 +1.06(+1.48%)
Jul 16, 2020 72.30 72.30 70.73 71.72 158,537 -1.03(-1.42%)
Jul 15, 2020 73.08 73.92 71.58 72.75 209,954 +0.72(+1.00%)
Jul 14, 2020 71.21 72.33 69.39 72.03 217,745 +0.93(+1.31%)
Jul 13, 2020 75.30 75.34 71.09 71.10 292,640 -3.40(-4.56%)
Jul 10, 2020 75.54 75.54 73.56 74.50 149,400 -0.87(-1.15%)
Jul 09, 2020 76.05 76.35 74.39 75.37 162,571 -0.18(-0.24%)
Jul 08, 2020 74.57 75.58 73.85 75.55 207,529 +1.19(+1.60%)
Jul 07, 2020 74.70 76.34 74.17 74.36 224,693 -0.92(-1.22%)
Jul 06, 2020 77.08 77.08 75.05 75.28 155,320 -0.86(-1.13%)
Jul 02, 2020 77.24 77.59 75.83 76.14 154,300 +0.07(+0.09%)
Jul 01, 2020 75.34 76.73 75.17 76.07 246,950 +0.95(+1.26%)
Jun 30, 2020 74.55 75.80 73.63 75.12 430,178 +0.37(+0.49%)
Jun 29, 2020 75.00 75.37 73.67 74.75 250,446 -0.02(-0.03%)
Jun 26, 2020 76.50 76.74 74.58 74.77 563,200 -1.82(-2.38%)
Jun 25, 2020 73.69 76.59 73.46 76.59 239,912 +2.83(+3.84%)
Jun 24, 2020 75.85 75.93 73.35 73.76 272,284 -1.92(-2.54%)
Jun 23, 2020 75.65 76.85 74.92 75.68 582,389 +0.88(+1.18%)
Jun 22, 2020 72.67 74.98 72.37 74.80 456,598 +2.12(+2.92%)
Jun 19, 2020 73.68 73.90 72.32 72.68 684,100 -0.17(-0.23%)
Jun 18, 2020 72.69 73.91 72.22 72.85 382,694 -0.15(-0.21%)
Jun 17, 2020 72.85 73.88 72.42 73.00 383,641 +0.49(+0.68%)
Jun 16, 2020 72.63 73.75 71.72 72.51 345,089 +2.15(+3.06%)
Jun 15, 2020 66.36 70.70 66.36 70.36 315,105 +2.67(+3.94%)
Jun 12, 2020 68.50 69.19 66.20 67.69 186,200 +0.97(+1.45%)
Jun 11, 2020 68.38 69.12 66.71 66.72 305,169 -2.83(-4.07%)
Jun 10, 2020 70.56 70.99 68.78 69.55 388,686 -0.66(-0.94%)
Jun 09, 2020 72.75 72.82 70.14 70.21 320,742 -2.68(-3.68%)
Jun 08, 2020 73.14 73.42 71.78 72.89 329,291 +0.09(+0.12%)
Jun 05, 2020 74.02 74.28 71.64 72.80 290,400 +1.16(+1.62%)
Jun 04, 2020 71.88 72.25 70.59 71.64 219,028 -0.93(-1.28%)
Jun 03, 2020 70.77 72.77 70.44 72.57 273,459 +1.96(+2.78%)
Jun 02, 2020 69.40 70.98 68.94 70.61 426,767 +1.53(+2.21%)
Jun 01, 2020 68.18 70.05 67.37 69.08 317,440 +0.92(+1.35%)
May 29, 2020 66.91 68.38 66.72 68.16 354,000 +1.31(+1.96%)
May 28, 2020 68.14 69.86 66.51 66.85 401,700 -1.49(-2.18%)
May 27, 2020 67.28 68.58 65.27 68.34 373,296 +1.58(+2.37%)
May 26, 2020 65.00 66.83 64.60 66.76 380,027 +2.42(+3.76%)
May 22, 2020 62.81 64.83 62.81 64.34 222,700 +1.65(+2.63%)
May 21, 2020 62.23 63.27 61.74 62.69 396,346 +0.53(+0.85%)
May 20, 2020 60.76 62.72 60.36 62.16 312,732 +2.19(+3.65%)
May 19, 2020 59.12 60.45 58.94 59.97 505,772 +0.97(+1.64%)
May 18, 2020 59.63 60.46 58.73 59.00 253,456 +1.00(+1.72%)
May 15, 2020 56.23 58.44 55.80 58.00 533,400 +1.45(+2.56%)
May 14, 2020 55.35 56.64 54.23 56.55 312,771 +0.41(+0.73%)
May 13, 2020 57.31 57.64 55.15 56.14 236,353 -1.28(-2.23%)
May 12, 2020 59.04 59.69 57.36 57.42 354,647 -1.70(-2.88%)
May 11, 2020 58.67 59.75 58.23 59.12 247,724 -0.47(-0.79%)
May 08, 2020 60.42 60.42 58.66 59.59 353,400 -0.10(-0.17%)
May 07, 2020 57.41 60.22 57.31 59.69 399,172 +3.15(+5.57%)
May 06, 2020 56.22 57.56 56.08 56.54 159,365 +0.65(+1.16%)
May 05, 2020 55.25 56.88 54.84 55.89 277,431 +1.62(+2.99%)
May 04, 2020 53.91 54.90 53.30 54.27 402,833 -0.06(-0.12%)
May 01, 2020 54.87 56.76 50.53 54.33 476,800 -1.18(-2.13%)
Apr 30, 2020 53.68 55.63 53.31 55.51 503,633 +1.08(+1.98%)
Apr 29, 2020 53.81 55.24 52.80 54.43 262,154 +2.32(+4.45%)
Apr 28, 2020 52.90 53.29 51.66 52.11 412,707 +0.41(+0.79%)
Apr 27, 2020 51.75 52.31 50.70 51.70 400,141 +0.68(+1.33%)
Apr 24, 2020 50.13 51.37 50.10 51.02 283,000 +1.22(+2.45%)
Apr 23, 2020 49.71 50.35 49.01 49.80 250,856 +0.45(+0.91%)
Apr 22, 2020 49.62 50.31 48.87 49.35 193,561 +0.75(+1.54%)
Apr 21, 2020 49.74 50.80 48.10 48.60 282,226 -1.89(-3.74%)
Apr 20, 2020 49.66 51.03 49.09 50.49 223,909 +0.47(+0.94%)
Apr 17, 2020 49.67 50.67 49.32 50.02 262,400 +1.89(+3.93%)
Apr 16, 2020 49.51 50.04 47.27 48.13 441,462 -0.60(-1.23%)
Apr 15, 2020 48.04 49.70 47.27 48.73 610,365 -0.28(-0.57%)
Apr 14, 2020 49.84 51.03 48.86 49.01 338,015 +0.61(+1.26%)
Apr 13, 2020 49.82 50.30 47.90 48.40 513,387 -1.80(-3.59%)
Apr 09, 2020 49.67 50.94 48.89 50.20 290,500 +1.74(+3.59%)
Apr 08, 2020 49.61 51.09 48.29 48.46 374,067 +0.01(+0.02%)
Apr 07, 2020 47.68 49.24 46.08 48.45 519,480 +2.07(+4.46%)
Apr 06, 2020 48.33 48.33 43.12 46.38 720,867 -0.27(-0.58%)
Apr 03, 2020 48.02 48.91 45.36 46.65 531,400 -1.78(-3.68%)
Apr 02, 2020 46.00 48.71 46.00 48.43 411,842 +2.26(+4.89%)
Apr 01, 2020 44.81 46.23 43.84 46.17 528,014 -0.34(-0.73%)
Mar 31, 2020 45.83 46.96 44.74 46.51 473,636 +0.41(+0.89%)
Mar 30, 2020 44.91 46.39 43.91 46.10 285,615 +1.91(+4.32%)
Mar 27, 2020 42.87 45.65 42.00 44.19 287,300 +0.04(+0.09%)
Mar 26, 2020 41.49 44.19 41.49 44.15 283,879 +3.02(+7.34%)
Mar 25, 2020 40.33 42.91 38.27 41.13 411,365 +0.86(+2.14%)
Mar 24, 2020 39.07 40.63 38.58 40.27 300,798 +3.22(+8.69%)
Mar 23, 2020 36.17 37.51 34.25 37.05 264,415 +0.48(+1.31%)
Mar 20, 2020 37.60 39.02 36.12 36.57 394,100 +0.40(+1.11%)
Mar 19, 2020 31.89 37.75 31.28 36.17 330,842 +4.23(+13.24%)
Mar 18, 2020 36.54 38.39 31.79 31.94 349,608 -6.54(-17.00%)
Mar 17, 2020 38.54 39.63 36.08 38.48 617,356 +0.40(+1.05%)
Mar 16, 2020 40.49 41.92 37.86 38.08 317,957 -7.11(-15.73%)
Mar 13, 2020 42.82 45.23 41.05 45.19 351,600 +3.65(+8.79%)
Mar 12, 2020 43.25 43.46 40.95 41.54 302,890 -4.01(-8.80%)
Mar 11, 2020 46.86 47.50 44.56 45.55 337,737 -2.34(-4.89%)
Mar 10, 2020 48.77 49.59 46.26 47.89 511,560 +0.25(+0.52%)
Mar 09, 2020 50.27 50.42 47.47 47.64 252,413 -4.99(-9.48%)
Mar 06, 2020 52.04 52.84 51.68 52.63 246,800 -0.79(-1.48%)
Mar 05, 2020 53.75 54.38 52.83 53.42 352,332 -1.28(-2.34%)
Mar 04, 2020 54.82 55.27 53.96 54.70 218,971 +0.65(+1.20%)
Mar 03, 2020 55.12 56.36 53.08 54.05 206,033 -1.11(-2.01%)
Mar 02, 2020 53.02 55.32 52.57 55.16 358,599 +2.56(+4.87%)
Feb 28, 2020 51.66 53.16 50.78 52.60 330,500 -0.09(-0.17%)
Feb 27, 2020 53.49 54.23 52.24 52.69 236,988 -1.75(-3.21%)
Feb 26, 2020 54.69 55.20 54.02 54.44 199,786 +0.07(+0.13%)
Feb 25, 2020 55.53 55.91 54.28 54.37 173,964 -0.92(-1.66%)
Feb 24, 2020 54.16 55.78 54.06 55.29 154,107 -0.96(-1.71%)
Feb 21, 2020 57.78 57.78 56.24 56.25 129,400 -1.52(-2.63%)
Feb 20, 2020 59.03 59.64 56.21 57.77 329,690 -1.73(-2.91%)
Feb 19, 2020 60.37 60.95 59.06 59.50 291,016 -1.48(-2.43%)
Feb 18, 2020 60.47 61.28 60.39 60.98 270,423 +0.51(+0.84%)
Feb 14, 2020 62.00 62.26 57.43 60.47 465,600 +0.43(+0.72%)
Feb 13, 2020 58.14 60.35 58.14 60.04 210,347 +1.69(+2.90%)
Feb 12, 2020 58.13 58.48 57.42 58.35 182,863 +0.55(+0.95%)
Feb 11, 2020 59.33 59.62 57.76 57.80 111,741 -1.17(-1.98%)
Feb 10, 2020 57.97 59.37 57.97 58.97 196,754 +0.91(+1.57%)
Feb 07, 2020 58.70 59.28 58.01 58.06 101,600 -0.90(-1.53%)
Feb 06, 2020 58.41 59.45 58.41 58.96 97,450 +0.77(+1.32%)
Feb 05, 2020 59.23 59.23 57.47 58.19 133,835 -0.48(-0.82%)
Feb 04, 2020 58.15 59.16 57.96 58.67 150,583 +1.10(+1.91%)
Feb 03, 2020 57.07 57.87 56.92 57.57 182,082 +0.74(+1.30%)
Jan 31, 2020 57.14 57.59 56.28 56.83 163,000 -0.48(-0.84%)
Jan 30, 2020 57.22 58.22 56.33 57.31 113,313 -0.16(-0.28%)
Jan 29, 2020 58.05 58.05 57.13 57.47 127,561 -0.35(-0.61%)
Jan 28, 2020 58.23 58.58 57.47 57.82 156,901 -0.22(-0.38%)
Jan 27, 2020 57.02 58.62 56.97 58.04 132,644 -0.38(-0.65%)
Jan 24, 2020 59.26 59.98 58.06 58.42 143,500 -0.42(-0.72%)
Jan 23, 2020 58.60 59.49 58.40 58.84 256,960 +0.34(+0.59%)
Jan 22, 2020 57.43 58.87 56.79 58.50 265,305 +1.46(+2.56%)
Jan 21, 2020 56.90 57.58 56.54 57.04 174,260 +0.04(+0.07%)
Jan 17, 2020 58.42 58.60 56.93 57.00 158,400 -1.43(-2.45%)
Jan 16, 2020 58.28 58.64 57.72 58.43 185,761 +0.65(+1.12%)
Jan 15, 2020 57.00 58.24 57.00 57.78 108,175 +0.62(+1.08%)
Jan 14, 2020 57.25 57.62 56.78 57.16 134,988 -0.20(-0.35%)
Jan 13, 2020 56.78 57.55 56.53 57.36 168,992 +0.68(+1.20%)
Jan 10, 2020 56.39 56.69 55.73 56.68 122,600 +0.46(+0.82%)
Jan 09, 2020 56.32 56.68 55.82 56.22 120,621 +0.12(+0.21%)
Jan 08, 2020 55.97 56.51 55.88 56.10 132,977 +0.31(+0.56%)
Jan 07, 2020 55.99 56.27 55.31 55.79 92,040 -0.12(-0.21%)
Jan 06, 2020 55.47 56.15 55.12 55.91 116,441 +0.03(+0.05%)
Jan 03, 2020 55.41 56.12 55.41 55.88 142,600 -0.22(-0.39%)
Jan 02, 2020 55.76 56.37 55.30 56.10 131,906 +0.68(+1.23%)
Dec 31, 2019 55.33 55.83 55.20 55.42 139,300 +0.08(+0.14%)
Dec 30, 2019 56.25 56.25 55.18 55.34 216,623 -0.77(-1.37%)
Dec 27, 2019 56.57 56.57 55.92 56.11 66,800 -0.37(-0.66%)
Dec 26, 2019 57.02 57.10 56.16 56.48 68,375 -0.48(-0.84%)
Dec 24, 2019 57.04 57.28 56.74 56.96 33,400 -0.19(-0.33%)
Dec 23, 2019 57.41 57.41 56.42 57.15 79,576 -0.02(-0.03%)
Dec 20, 2019 57.29 57.45 56.80 57.17 314,300 -0.05(-0.09%)
Dec 19, 2019 56.93 57.38 56.42 57.22 81,553 +0.26(+0.46%)
Dec 18, 2019 56.76 57.34 56.17 56.96 198,413 +0.32(+0.56%)
Dec 17, 2019 56.51 57.05 55.98 56.64 180,420 +0.09(+0.16%)
Dec 16, 2019 56.54 57.70 56.25 56.55 197,525 +0.37(+0.66%)
Dec 13, 2019 55.66 56.49 55.44 56.18 201,500 +0.61(+1.10%)
Dec 12, 2019 55.63 56.25 55.40 55.57 246,335 +0.06(+0.11%)
Dec 11, 2019 55.66 55.76 54.82 55.51 214,849 -0.27(-0.48%)
Dec 10, 2019 55.50 55.95 55.48 55.78 131,873 +0.12(+0.22%)
Dec 09, 2019 55.39 55.92 55.10 55.66 173,145 +0.04(+0.07%)
Dec 06, 2019 56.57 56.57 55.41 55.62 201,500 -0.33(-0.59%)
Dec 05, 2019 55.67 56.26 55.07 55.95 362,362 +0.36(+0.65%)
Dec 04, 2019 56.22 56.37 55.31 55.59 239,502 -0.27(-0.48%)
Dec 03, 2019 55.21 56.23 54.13 55.86 712,290 -0.01(-0.02%)
Dec 02, 2019 56.07 56.90 55.10 55.87 214,525 -0.46(-0.82%)
Nov 29, 2019 56.57 57.34 55.87 56.33 161,200 -1.21(-2.10%)
Nov 27, 2019 58.71 58.83 57.30 57.54 123,400 -1.08(-1.84%)
Nov 26, 2019 57.35 59.04 57.30 58.62 261,216 +1.33(+2.32%)
Nov 25, 2019 56.24 57.81 56.06 57.29 166,367 +1.26(+2.25%)
Nov 22, 2019 56.36 56.38 55.59 56.03 116,200 -0.07(-0.12%)
Nov 21, 2019 56.05 56.44 55.59 56.10 156,503 +0.17(+0.30%)
Nov 20, 2019 55.18 56.60 55.18 55.93 193,734 +0.74(+1.34%)
Nov 19, 2019 54.60 55.62 54.53 55.19 255,990 +0.53(+0.97%)
Nov 18, 2019 54.43 55.41 54.36 54.66 129,794 -0.12(-0.22%)
Nov 15, 2019 54.19 54.95 53.83 54.78 114,500 +0.91(+1.69%)
Nov 14, 2019 53.82 54.32 53.45 53.87 113,470 -0.14(-0.26%)
Nov 13, 2019 54.36 54.55 53.52 54.01 98,132 -0.68(-1.24%)
Nov 12, 2019 54.32 54.91 53.07 54.69 227,005 +0.23(+0.42%)
Nov 11, 2019 53.44 54.87 53.40 54.46 128,074 +0.65(+1.21%)
Nov 08, 2019 53.68 54.00 53.03 53.81 180,200 +0.32(+0.60%)
Nov 07, 2019 53.87 54.00 53.00 53.49 220,197 +0.20(+0.38%)
Nov 06, 2019 53.44 53.73 52.83 53.29 188,821 -0.09(-0.17%)
Nov 05, 2019 53.60 54.00 53.10 53.38 88,102 -0.02(-0.04%)
Nov 04, 2019 53.88 54.00 53.20 53.40 152,193 -0.01(-0.02%)
Nov 01, 2019 53.21 53.59 52.79 53.41 144,800 +0.64(+1.21%)
Oct 31, 2019 53.76 53.94 52.47 52.77 188,962 -1.22(-2.26%)
Oct 30, 2019 52.18 54.36 52.18 53.99 249,530 +1.90(+3.65%)
Oct 29, 2019 51.98 52.46 51.61 52.09 290,280 +0.16(+0.31%)
Oct 28, 2019 52.64 52.95 51.76 51.93 328,966 -0.31(-0.59%)
Oct 25, 2019 53.38 55.46 51.59 52.24 902,700 +3.49(+7.16%)
Oct 24, 2019 47.92 48.79 47.66 48.75 199,935 +1.19(+2.50%)
Oct 23, 2019 47.04 47.82 47.04 47.56 151,783 +0.25(+0.53%)
Oct 22, 2019 48.08 48.42 47.02 47.31 125,620 -0.69(-1.44%)
Oct 21, 2019 47.35 48.28 46.89 48.00 142,389 +0.82(+1.74%)
Oct 18, 2019 48.29 48.98 46.38 47.18 177,400 -1.37(-2.82%)
Oct 17, 2019 48.60 49.10 48.28 48.55 144,858 +0.19(+0.39%)
Oct 16, 2019 48.41 48.66 47.92 48.36 111,724 -0.32(-0.66%)
Oct 15, 2019 48.19 49.31 48.19 48.68 113,869 +0.54(+1.12%)
Oct 14, 2019 47.92 48.66 47.92 48.14 90,058 -0.13(-0.27%)
Oct 11, 2019 48.28 49.15 48.18 48.27 212,900 +0.61(+1.28%)
Oct 10, 2019 48.08 48.38 47.17 47.66 146,263 -0.31(-0.65%)
Oct 09, 2019 47.90 48.44 47.51 47.97 123,967 +0.55(+1.16%)
Oct 08, 2019 47.56 48.00 46.53 47.42 124,808 -0.62(-1.29%)
Oct 07, 2019 48.12 48.59 47.93 48.04 169,741 -0.13(-0.27%)
Oct 04, 2019 47.27 48.23 47.27 48.17 175,200 +1.32(+2.82%)
Oct 03, 2019 46.39 47.41 45.68 46.85 209,864 +0.20(+0.43%)
Oct 02, 2019 46.10 46.73 45.62 46.65 217,594 +0.35(+0.76%)
Oct 01, 2019 47.20 47.69 46.12 46.30 216,060 -0.77(-1.64%)
Sep 30, 2019 46.17 47.26 45.68 47.07 309,807 +1.05(+2.28%)
Sep 27, 2019 47.33 47.35 45.67 46.02 219,400 -1.14(-2.42%)
Sep 26, 2019 47.27 47.40 46.34 47.16 132,001 -0.05(-0.11%)
Sep 25, 2019 47.10 47.65 46.25 47.21 209,352 -0.08(-0.17%)
Sep 24, 2019 48.13 48.59 46.77 47.29 154,480 -0.78(-1.62%)
Sep 23, 2019 48.38 48.67 47.72 48.07 146,067 -0.45(-0.93%)
Sep 20, 2019 47.61 48.75 47.61 48.52 677,700 +0.99(+2.08%)
Sep 19, 2019 49.21 49.70 47.25 47.53 246,983 -1.65(-3.36%)
Sep 18, 2019 48.97 49.26 48.10 49.18 228,307 +0.28(+0.57%)
Sep 17, 2019 48.39 49.39 48.39 48.90 177,952 +0.39(+0.80%)
Sep 16, 2019 47.77 49.02 47.58 48.51 216,123 +0.25(+0.52%)
Sep 13, 2019 48.59 48.59 47.77 48.26 205,500 -0.34(-0.70%)
Sep 12, 2019 48.41 49.35 47.84 48.60 242,257 +0.18(+0.37%)
Sep 11, 2019 47.92 48.55 47.67 48.42 327,467 +0.75(+1.57%)
Sep 10, 2019 45.78 47.73 45.19 47.67 379,846 +1.99(+4.36%)
Sep 09, 2019 46.17 46.56 44.07 45.68 498,356 -0.53(-1.15%)
Sep 06, 2019 47.26 47.58 46.05 46.21 248,500 -1.24(-2.61%)
Sep 05, 2019 47.78 48.31 46.80 47.45 269,992 +0.40(+0.85%)
Sep 04, 2019 47.92 47.92 45.98 47.05 488,073 +0.10(+0.21%)
Sep 03, 2019 50.00 50.64 46.65 46.95 388,641 -3.59(-7.10%)
Aug 30, 2019 50.76 51.21 50.13 50.54 170,300 +0.11(+0.22%)
Aug 29, 2019 50.64 50.93 50.03 50.43 176,756 +0.45(+0.90%)
Aug 28, 2019 49.50 50.46 47.48 49.98 475,616 +1.86(+3.87%)
Aug 27, 2019 49.71 49.71 47.32 48.12 285,408 -1.29(-2.61%)
Aug 26, 2019 49.88 50.52 48.89 49.41 361,325 -0.26(-0.52%)
Aug 23, 2019 51.63 52.25 49.22 49.67 324,100 -1.68(-3.28%)
Aug 22, 2019 52.52 52.88 51.09 51.35 474,056 -1.06(-2.02%)
Aug 21, 2019 52.42 53.50 52.22 52.41 151,356 +0.52(+0.99%)
Aug 20, 2019 52.23 52.47 51.76 51.90 164,904 -0.61(-1.15%)
Aug 19, 2019 52.51 52.66 51.62 52.51 183,544 +0.62(+1.20%)
Aug 16, 2019 51.53 52.23 51.32 51.88 143,400 +0.78(+1.53%)
Aug 15, 2019 51.50 51.53 50.53 51.10 229,136 -0.29(-0.56%)
Aug 14, 2019 52.56 53.16 50.98 51.39 219,308 -1.92(-3.60%)
Aug 13, 2019 52.45 53.83 52.41 53.31 154,628 +0.73(+1.39%)
Aug 12, 2019 53.40 53.97 52.24 52.58 192,348 -1.38(-2.55%)
Aug 09, 2019 54.59 55.60 53.52 53.95 147,000 -0.97(-1.76%)
Aug 08, 2019 54.10 55.05 53.83 54.92 201,694 +1.25(+2.33%)
Aug 07, 2019 52.30 53.87 51.88 53.67 192,452 +0.83(+1.56%)
Aug 06, 2019 53.34 54.24 52.52 52.84 227,564 -0.16(-0.30%)
Aug 05, 2019 54.31 54.31 52.51 53.01 331,072 -2.14(-3.89%)
Aug 02, 2019 55.05 56.70 53.76 55.15 234,400 -0.48(-0.85%)
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.