Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workday Inc (NQ: WDAY )

256.57 +5.26 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 155.15 166.36 152.01 164.00 9,634,300 +18.70(+12.87%)
Nov 29, 2018 143.37 146.58 143.11 145.30 3,395,662 -0.53(-0.36%)
Nov 28, 2018 145.00 147.44 140.81 145.83 3,191,234 +7.08(+5.10%)
Nov 27, 2018 137.84 140.48 136.61 138.75 1,690,340 -1.48(-1.06%)
Nov 26, 2018 138.42 141.15 136.12 140.23 2,119,487 +4.97(+3.67%)
Nov 23, 2018 130.87 135.87 130.21 135.26 645,900 +2.16(+1.62%)
Nov 21, 2018 133.10 133.10 133.10 0 +6.29(+4.96%)
Nov 20, 2018 119.73 128.60 117.72 126.81 2,973,192 +2.74(+2.21%)
Nov 19, 2018 133.55 133.97 123.70 124.07 2,744,934 -10.16(-7.57%)
Nov 16, 2018 134.40 136.41 132.52 134.23 1,360,600 -1.95(-1.43%)
Nov 15, 2018 131.86 136.29 130.73 136.18 1,814,761 +3.79(+2.86%)
Nov 14, 2018 136.21 139.08 131.91 132.39 1,743,105 -2.67(-1.98%)
Nov 13, 2018 133.55 136.84 131.75 135.06 1,627,913 +1.96(+1.47%)
Nov 12, 2018 138.59 139.68 131.86 133.10 2,600,489 -6.83(-4.88%)
Nov 09, 2018 143.70 144.99 138.23 139.93 1,832,600 -6.06(-4.15%)
Nov 08, 2018 144.23 146.88 142.37 145.99 1,629,131 +1.75(+1.21%)
Nov 07, 2018 137.00 145.18 136.61 144.24 2,952,853 +9.26(+6.86%)
Nov 06, 2018 131.50 136.04 131.04 134.98 1,707,006 +4.66(+3.58%)
Nov 05, 2018 132.85 133.36 128.38 130.32 1,949,235 -2.52(-1.90%)
Nov 02, 2018 138.00 140.40 132.57 132.84 2,517,700 -5.05(-3.66%)
Nov 01, 2018 133.55 137.99 132.11 137.89 2,131,648 +4.87(+3.66%)
Oct 31, 2018 130.81 134.31 130.01 133.02 1,871,018 +5.00(+3.91%)
Oct 30, 2018 122.11 129.75 121.03 128.02 2,843,656 +5.27(+4.29%)
Oct 29, 2018 126.00 128.74 120.07 122.75 2,605,375 +2.10(+1.74%)
Oct 26, 2018 122.51 125.07 118.62 120.65 2,785,200 -5.19(-4.12%)
Oct 25, 2018 124.00 126.80 122.68 125.84 1,412,164 +3.73(+3.05%)
Oct 24, 2018 128.89 130.42 122.02 122.11 1,890,955 -6.67(-5.18%)
Oct 23, 2018 126.80 130.31 126.30 128.78 1,664,155 -0.94(-0.72%)
Oct 22, 2018 128.37 130.18 125.83 129.72 1,633,090 +2.02(+1.58%)
Oct 19, 2018 131.78 132.54 126.89 127.70 1,855,600 -2.73(-2.09%)
Oct 18, 2018 136.19 136.77 129.18 130.43 2,142,597 -6.82(-4.97%)
Oct 17, 2018 138.15 139.12 134.54 137.25 2,491,154 +3.06(+2.28%)
Oct 16, 2018 130.37 134.61 129.18 134.19 2,185,544 +7.19(+5.66%)
Oct 15, 2018 127.51 128.55 125.22 127.00 2,207,595 -1.31(-1.02%)
Oct 12, 2018 127.33 130.35 125.01 128.31 2,084,000 +3.56(+2.85%)
Oct 11, 2018 124.05 127.28 121.78 124.75 2,750,236 +0.45(+0.36%)
Oct 10, 2018 131.26 131.32 122.89 124.30 4,187,082 -7.37(-5.60%)
Oct 09, 2018 131.55 134.27 129.79 131.67 2,919,834 -0.75(-0.57%)
Oct 08, 2018 138.43 138.78 130.58 132.42 3,009,697 -7.55(-5.39%)
Oct 05, 2018 139.76 142.00 135.83 139.97 1,430,500 +0.21(+0.15%)
Oct 04, 2018 144.45 145.61 137.90 139.76 1,808,950 -5.90(-4.05%)
Oct 03, 2018 144.63 147.48 143.38 145.66 1,513,536 +2.76(+1.93%)
Oct 02, 2018 145.50 145.65 141.81 142.90 1,481,867 -2.97(-2.04%)
Oct 01, 2018 147.19 148.39 145.52 145.87 1,614,631 -0.11(-0.08%)
Sep 28, 2018 145.93 147.19 144.49 145.98 1,122,600 +0.01(+0.01%)
Sep 27, 2018 145.25 147.30 145.02 145.97 1,053,977 +1.46(+1.01%)
Sep 26, 2018 143.78 145.71 142.79 144.51 1,429,785 +0.72(+0.50%)
Sep 25, 2018 142.00 144.82 141.25 143.79 1,556,972 +2.29(+1.62%)
Sep 24, 2018 137.65 141.64 135.83 141.50 1,463,192 +2.87(+2.07%)
Sep 21, 2018 141.76 142.79 138.48 138.63 1,819,100 -3.03(-2.14%)
Sep 20, 2018 140.84 142.38 139.52 141.66 1,244,018 +1.00(+0.71%)
Sep 19, 2018 143.20 143.77 138.40 140.66 2,006,610 -3.02(-2.10%)
Sep 18, 2018 145.00 147.36 143.31 143.68 1,743,658 -1.05(-0.73%)
Sep 17, 2018 151.47 151.47 144.54 144.73 1,827,789 -6.34(-4.20%)
Sep 14, 2018 151.79 153.08 150.47 151.07 827,300 +0.53(+0.35%)
Sep 13, 2018 148.96 152.18 148.77 150.54 1,645,580 +2.33(+1.57%)
Sep 12, 2018 147.00 148.42 144.15 148.21 1,551,332 +2.06(+1.41%)
Sep 11, 2018 143.80 147.80 143.26 146.15 1,736,959 +2.49(+1.73%)
Sep 10, 2018 145.19 145.26 141.41 143.66 1,817,525 -1.27(-0.88%)
Sep 07, 2018 144.00 147.43 142.14 144.93 2,405,400 +0.41(+0.28%)
Sep 06, 2018 143.30 146.24 143.03 144.52 2,438,185 +2.31(+1.62%)
Sep 05, 2018 153.00 155.47 141.02 142.21 6,445,510 -14.48(-9.24%)
Sep 04, 2018 154.42 157.12 152.40 156.69 3,358,391 +2.15(+1.39%)
Aug 31, 2018 154.54 154.54 154.54 0 +0.73(+0.47%)
Aug 30, 2018 154.00 155.81 152.88 153.81 1,595,121 +0.03(+0.02%)
Aug 29, 2018 152.98 154.58 152.28 153.78 1,754,535 +1.52(+1.00%)
Aug 28, 2018 152.00 153.22 150.91 152.26 2,609,413 +0.58(+0.38%)
Aug 27, 2018 151.55 152.80 149.69 151.68 1,292,082 +0.68(+0.45%)
Aug 24, 2018 147.65 151.72 147.50 151.00 1,875,000 +5.32(+3.65%)
Aug 23, 2018 146.14 147.73 145.20 145.68 1,154,283 -0.46(-0.31%)
Aug 22, 2018 144.39 146.97 144.39 146.14 1,026,153 +1.13(+0.78%)
Aug 21, 2018 144.00 147.80 143.85 145.01 1,758,258 +1.72(+1.20%)
Aug 20, 2018 142.70 144.22 141.66 143.29 2,191,937 +0.64(+0.45%)
Aug 17, 2018 139.45 142.77 138.64 142.65 1,538,700 +2.60(+1.86%)
Aug 16, 2018 139.73 141.83 139.16 140.05 1,949,594 +0.85(+0.61%)
Aug 15, 2018 136.55 142.50 135.85 139.20 4,244,081 +1.80(+1.31%)
Aug 14, 2018 137.48 138.78 135.52 137.40 1,078,583 +0.31(+0.23%)
Aug 13, 2018 137.00 139.38 136.90 137.09 1,410,524 -0.08(-0.06%)
Aug 10, 2018 135.93 138.54 135.06 137.17 1,054,800 +0.64(+0.47%)
Aug 09, 2018 135.00 138.13 134.09 136.53 1,258,773 +1.52(+1.13%)
Aug 08, 2018 132.76 135.29 131.73 135.01 1,321,210 +2.26(+1.70%)
Aug 07, 2018 131.54 133.55 131.03 132.75 1,663,503 +1.20(+0.91%)
Aug 06, 2018 129.09 132.13 128.53 131.55 803,957 +2.39(+1.85%)
Aug 03, 2018 130.80 130.99 127.68 129.16 819,600 -1.62(-1.24%)
Aug 02, 2018 125.33 131.16 125.01 130.78 1,200,555 +4.40(+3.48%)
Aug 01, 2018 123.61 127.26 122.92 126.38 1,446,732 +2.36(+1.90%)
Jul 31, 2018 124.63 126.16 122.30 124.02 1,335,240 +0.12(+0.10%)
Jul 30, 2018 130.47 130.47 122.30 123.90 2,061,048 -6.65(-5.09%)
Jul 27, 2018 134.35 134.52 128.25 130.55 1,901,200 -3.86(-2.87%)
Jul 26, 2018 132.80 135.78 131.78 134.41 1,420,146 +0.74(+0.55%)
Jul 25, 2018 134.14 130.91 133.67 1,205,856 +2.76(+2.11%)
Jul 24, 2018 134.81 134.83 129.60 130.91 1,534,988 -3.01(-2.25%)
Jul 23, 2018 134.03 130.72 133.92 1,400,176 +1.59(+1.20%)
Jul 20, 2018 133.03 133.59 132.12 132.33 1,041,183 -0.65(-0.49%)
Jul 19, 2018 132.53 135.50 131.86 132.98 814,500 -0.21(-0.16%)
Jul 18, 2018 133.02 133.84 131.78 133.19 1,503,195 -0.01(-0.01%)
Jul 17, 2018 130.73 133.68 129.32 133.20 1,275,632 +0.32(+0.24%)
Jul 16, 2018 135.25 135.61 132.44 132.88 1,302,294 -1.88(-1.40%)
Jul 13, 2018 137.00 137.16 133.38 134.76 2,090,045 -2.55(-1.86%)
Jul 12, 2018 132.01 137.43 131.53 137.31 2,666,210 +5.69(+4.32%)
Jul 11, 2018 128.25 132.00 127.00 131.62 1,514,748 +2.48(+1.92%)
Jul 10, 2018 129.15 130.57 128.76 129.14 1,815,604 +0.04(+0.03%)
Jul 09, 2018 128.98 129.94 125.69 129.10 2,956,187 +0.35(+0.27%)
Jul 06, 2018 126.21 129.55 125.99 128.75 1,929,241 +2.36(+1.87%)
Jul 05, 2018 124.12 126.57 123.23 126.39 2,573,557 +2.65(+2.14%)
Jul 03, 2018 123.74 123.74 123.74 0 -0.52(-0.42%)
Jul 02, 2018 120.00 124.35 119.60 124.26 1,297,048 +3.14(+2.59%)
Jun 29, 2018 120.71 122.18 120.54 121.12 1,497,040 +1.21(+1.01%)
Jun 28, 2018 117.90 120.69 117.24 119.91 2,223,641 +2.19(+1.86%)
Jun 27, 2018 123.08 124.53 117.53 117.72 2,462,626 -4.10(-3.37%)
Jun 26, 2018 120.76 123.55 120.42 121.82 2,288,209 +1.10(+0.91%)
Jun 25, 2018 122.70 123.41 119.04 120.72 2,495,961 -3.29(-2.65%)
Jun 22, 2018 125.32 125.74 122.50 124.01 2,462,941 -1.75(-1.39%)
Jun 21, 2018 128.32 129.89 124.67 125.76 1,604,409 -2.42(-1.89%)
Jun 20, 2018 130.10 131.47 128.17 128.18 1,702,826 -1.38(-1.07%)
Jun 19, 2018 129.50 130.29 127.41 129.56 1,776,902 -1.57(-1.20%)
Jun 18, 2018 126.23 132.32 126.23 131.13 2,196,667 +3.04(+2.37%)
Jun 15, 2018 128.65 128.20 128.09 2,070,164 -0.11(-0.09%)
Jun 14, 2018 127.71 130.75 126.94 128.20 2,563,863 +1.76(+1.39%)
Jun 13, 2018 127.24 127.94 125.23 126.44 1,522,595 -0.15(-0.12%)
Jun 12, 2018 123.75 127.37 123.69 126.59 3,292,376 +3.35(+2.72%)
Jun 11, 2018 123.31 124.28 121.68 123.24 2,167,179 -0.66(-0.53%)
Jun 08, 2018 123.01 124.98 122.32 123.90 2,000,330 +0.53(+0.43%)
Jun 07, 2018 128.32 128.86 121.86 123.37 3,132,621 -4.94(-3.85%)
Jun 06, 2018 127.28 128.31 2,365,988 -0.40(-0.31%)
Jun 05, 2018 128.34 129.87 127.83 128.71 1,776,650 +0.56(+0.44%)
Jun 04, 2018 127.33 128.18 123.90 128.15 3,012,466 +1.86(+1.47%)
Jun 01, 2018 125.83 127.45 123.62 126.29 5,722,244 -4.67(-3.57%)
May 31, 2018 132.04 134.08 130.61 130.96 2,797,622 -0.82(-0.62%)
May 30, 2018 132.06 134.26 131.44 131.78 2,144,592 +1.37(+1.05%)
May 29, 2018 130.20 130.94 129.37 130.41 1,709,024 -0.38(-0.29%)
May 25, 2018 130.79 130.79 130.79 0 +0.29(+0.22%)
May 24, 2018 129.90 132.15 129.23 130.50 1,562,938 +0.98(+0.76%)
May 23, 2018 127.81 129.69 126.35 129.52 2,569,622 -0.83(-0.64%)
May 22, 2018 132.30 133.07 130.07 130.35 1,499,233 -1.35(-1.03%)
May 21, 2018 135.82 136.04 130.67 131.70 1,255,556 -2.78(-2.07%)
May 18, 2018 133.00 134.91 132.30 134.48 1,514,277 +1.56(+1.17%)
May 17, 2018 133.26 134.39 131.64 132.92 1,019,774 -1.05(-0.78%)
May 16, 2018 132.82 135.28 132.38 133.97 845,584 +0.54(+0.40%)
May 15, 2018 133.12 133.95 131.41 133.43 985,059 -0.53(-0.40%)
May 14, 2018 135.80 137.51 133.36 133.96 1,147,324 -1.78(-1.31%)
May 11, 2018 138.23 138.34 134.74 135.74 1,263,778 -2.27(-1.64%)
May 10, 2018 136.95 138.65 136.77 138.01 1,211,289 +1.51(+1.11%)
May 09, 2018 135.56 137.54 134.56 136.50 1,524,069 +1.71(+1.27%)
May 08, 2018 132.64 136.20 132.54 134.79 1,330,579 +1.66(+1.25%)
May 07, 2018 130.11 134.05 130.05 133.13 1,128,237 +3.08(+2.37%)
May 04, 2018 127.96 132.58 127.96 130.05 2,020,145 +1.35(+1.05%)
May 03, 2018 126.11 129.67 126.02 128.70 1,557,591 +2.33(+1.84%)
May 02, 2018 124.72 127.65 124.50 126.37 1,227,874 +0.75(+0.60%)
May 01, 2018 123.97 125.78 123.28 125.62 880,455 +0.78(+0.62%)
Apr 30, 2018 124.88 125.85 123.44 124.84 1,126,844 +0.60(+0.48%)
Apr 27, 2018 127.20 127.20 123.17 124.24 1,694,298 -1.69(-1.34%)
Apr 26, 2018 123.84 126.78 122.96 125.93 1,375,889 +3.35(+2.73%)
Apr 25, 2018 125.31 126.96 120.65 122.58 1,805,331 -2.98(-2.37%)
Apr 24, 2018 130.44 132.99 123.54 125.56 1,896,944 -4.27(-3.29%)
Apr 23, 2018 130.62 132.53 128.85 129.83 1,132,840 -0.70(-0.54%)
Apr 20, 2018 131.55 132.41 129.81 130.53 1,958,234 -1.44(-1.09%)
Apr 19, 2018 131.66 132.77 130.88 131.97 1,594,736 -0.63(-0.48%)
Apr 18, 2018 131.01 133.56 129.70 132.60 1,663,482 +0.03(+0.02%)
Apr 17, 2018 126.79 133.37 125.84 132.57 3,174,015 +5.74(+4.53%)
Apr 16, 2018 125.95 127.97 125.12 126.83 1,341,497 +2.12(+1.70%)
Apr 13, 2018 128.90 128.90 123.61 124.71 1,208,067 -3.52(-2.75%)
Apr 12, 2018 127.60 129.06 126.86 128.23 1,197,108 +1.60(+1.26%)
Apr 11, 2018 126.39 128.55 125.32 126.63 816,965 +0.13(+0.10%)
Apr 10, 2018 127.15 127.48 124.42 126.50 1,177,782 +3.21(+2.60%)
Apr 09, 2018 123.80 126.18 123.22 123.29 1,105,022 +0.71(+0.58%)
Apr 06, 2018 124.74 126.17 121.93 122.58 1,299,510 -3.42(-2.71%)
Apr 05, 2018 127.48 127.76 125.09 126.00 1,780,313 -0.04(-0.03%)
Apr 04, 2018 122.73 126.46 122.55 126.04 1,865,046 +1.03(+0.82%)
Apr 03, 2018 126.00 126.82 123.24 125.01 1,159,057 -0.23(-0.18%)
Apr 02, 2018 125.84 127.29 123.40 125.24 1,091,819 -1.87(-1.47%)
Mar 29, 2018 127.11 127.11 127.11 0 +3.34(+2.70%)
Mar 28, 2018 125.77 126.75 122.51 123.77 1,631,991 -2.67(-2.11%)
Mar 27, 2018 133.00 133.00 125.21 126.44 1,539,604 -5.30(-4.02%)
Mar 26, 2018 129.69 132.43 129.50 131.74 1,643,522 +4.10(+3.21%)
Mar 23, 2018 131.14 132.26 127.61 127.64 1,073,330 -3.58(-2.73%)
Mar 22, 2018 131.89 133.56 130.41 131.22 1,044,976 -2.21(-1.66%)
Mar 21, 2018 133.30 135.52 132.28 133.43 1,077,323 +0.35(+0.26%)
Mar 20, 2018 131.69 133.92 130.77 133.08 1,500,238 +1.48(+1.12%)
Mar 19, 2018 133.61 134.34 129.51 131.60 2,529,273 -3.73(-2.76%)
Mar 16, 2018 137.08 137.08 134.47 135.33 1,704,381 -1.09(-0.80%)
Mar 15, 2018 139.03 139.06 135.90 136.42 1,540,372 -2.37(-1.71%)
Mar 14, 2018 137.88 139.29 135.88 138.79 1,014,251 +1.45(+1.06%)
Mar 13, 2018 140.00 140.00 136.79 137.34 1,424,802 -1.73(-1.24%)
Mar 12, 2018 137.40 139.50 137.17 139.07 1,252,949 +1.45(+1.05%)
Mar 09, 2018 138.00 138.73 136.17 137.62 2,188,835 +0.68(+0.50%)
Mar 08, 2018 138.04 139.90 136.55 136.94 1,320,749 -0.64(-0.47%)
Mar 07, 2018 138.33 137.58 2,650,237 +1.63(+1.20%)
Mar 06, 2018 133.32 135.98 132.65 135.95 2,595,220 +3.03(+2.28%)
Mar 05, 2018 129.52 134.17 128.85 132.92 2,775,012 +1.64(+1.25%)
Mar 02, 2018 122.39 131.38 121.77 131.28 2,552,654 +7.33(+5.91%)
Mar 01, 2018 127.93 128.01 122.50 123.95 2,507,275 -2.72(-2.15%)
Feb 28, 2018 125.20 129.89 125.00 126.67 3,379,378 -1.54(-1.20%)
Feb 27, 2018 128.19 131.18 127.42 128.21 3,275,169 +0.41(+0.32%)
Feb 26, 2018 128.81 129.00 126.23 127.80 1,929,871 +0.47(+0.37%)
Feb 23, 2018 125.47 127.46 124.70 127.33 1,259,256 +2.97(+2.39%)
Feb 22, 2018 124.23 124.36 1,324,842 -1.31(-1.04%)
Feb 21, 2018 126.57 128.32 125.58 125.67 1,944,697 -0.35(-0.28%)
Feb 20, 2018 124.29 127.55 123.51 126.02 1,773,022 +2.01(+1.62%)
Feb 16, 2018 124.01 124.01 124.01 0 -0.30(-0.24%)
Feb 15, 2018 121.50 125.00 120.34 124.31 2,153,118 +3.60(+2.98%)
Feb 14, 2018 115.85 121.15 115.20 120.71 1,423,158 +4.08(+3.50%)
Feb 13, 2018 114.99 116.82 114.62 116.63 1,635,548 +1.00(+0.86%)
Feb 12, 2018 115.13 117.36 113.79 115.63 1,522,263 +2.67(+2.36%)
Feb 09, 2018 112.10 113.93 107.75 112.96 1,834,697 +1.99(+1.79%)
Feb 08, 2018 118.97 111.31 110.97 2,191,489 -6.80(-5.77%)
Feb 07, 2018 116.87 119.83 116.41 117.77 1,937,016 +1.70(+1.46%)
Feb 06, 2018 113.00 116.64 112.00 116.07 2,081,397 -0.40(-0.34%)
Feb 05, 2018 116.22 119.97 115.35 116.47 1,609,548 -1.02(-0.87%)
Feb 02, 2018 118.57 118.95 115.73 117.49 1,193,888 -1.54(-1.29%)
Feb 01, 2018 119.03 121.42 118.26 119.03 1,073,184 -0.86(-0.72%)
Jan 31, 2018 120.70 121.98 119.16 119.89 1,356,113 -0.37(-0.31%)
Jan 30, 2018 118.66 121.73 116.73 120.26 3,275,596 +3.74(+3.21%)
Jan 29, 2018 117.76 118.72 116.36 116.52 1,062,806 -2.29(-1.93%)
Jan 26, 2018 115.84 118.87 115.32 118.81 968,438 +3.49(+3.03%)
Jan 25, 2018 117.01 117.35 115.14 115.32 885,201 -0.55(-0.47%)
Jan 24, 2018 117.00 117.49 114.44 115.87 1,453,729 -1.34(-1.14%)
Jan 23, 2018 115.30 117.60 114.80 117.21 1,521,781 +1.91(+1.66%)
Jan 22, 2018 114.00 115.32 113.09 115.30 1,023,635 +1.19(+1.04%)
Jan 19, 2018 113.30 114.11 113.03 114.11 978,781 +0.83(+0.73%)
Jan 18, 2018 111.61 113.72 111.36 113.28 1,198,338 +1.02(+0.91%)
Jan 17, 2018 110.10 113.13 109.74 112.26 1,419,661 +2.17(+1.97%)
Jan 16, 2018 112.93 114.40 108.86 110.09 2,158,213 -2.81(-2.49%)
Jan 12, 2018 112.90 112.90 112.90 0 -1.34(-1.17%)
Jan 11, 2018 113.58 114.77 112.55 114.24 1,397,960 +0.10(+0.09%)
Jan 10, 2018 114.48 114.14 3,098,072 +4.44(+4.05%)
Jan 09, 2018 109.95 109.98 108.64 109.70 1,228,023 -0.24(-0.22%)
Jan 08, 2018 108.72 110.06 108.11 109.94 1,626,896 +0.62(+0.57%)
Jan 05, 2018 109.94 109.94 108.30 109.32 1,025,352 +0.07(+0.06%)
Jan 04, 2018 107.54 110.19 107.31 109.25 2,774,016 +4.08(+3.88%)
Jan 03, 2018 103.88 105.90 102.02 105.17 2,047,863 +1.77(+1.71%)
Jan 02, 2018 102.05 103.60 100.24 103.40 1,599,892 +1.66(+1.63%)
Dec 29, 2017 101.74 101.74 101.74 0 -0.46(-0.45%)
Dec 28, 2017 103.32 103.32 101.73 102.20 917,124 -0.86(-0.83%)
Dec 27, 2017 102.63 103.80 102.00 103.06 986,027 +0.13(+0.13%)
Dec 26, 2017 102.14 103.36 101.50 102.93 867,009 +0.61(+0.60%)
Dec 22, 2017 102.22 102.87 100.79 102.32 972,875 -0.57(-0.55%)
Dec 21, 2017 102.20 103.09 101.54 102.89 1,153,073 +0.89(+0.87%)
Dec 20, 2017 103.01 103.59 101.04 102.00 1,162,484 -0.93(-0.90%)
Dec 19, 2017 103.50 104.30 102.37 102.93 1,894,243 -0.72(-0.69%)
Dec 18, 2017 104.04 104.19 102.17 103.65 2,574,255 +0.18(+0.17%)
Dec 15, 2017 103.55 104.05 101.67 103.47 6,458,430 +0.12(+0.12%)
Dec 14, 2017 102.04 103.72 101.47 103.35 2,276,792 +1.88(+1.85%)
Dec 13, 2017 103.34 103.71 100.85 101.47 1,855,335 -1.02(-1.00%)
Dec 12, 2017 104.56 105.43 102.26 102.49 3,164,291 -2.32(-2.21%)
Dec 11, 2017 105.16 106.83 103.30 104.81 3,002,086 -0.04(-0.04%)
Dec 08, 2017 105.00 106.35 103.85 104.85 2,260,368 +0.65(+0.62%)
Dec 07, 2017 102.75 104.81 102.36 104.20 4,003,900 +1.85(+1.81%)
Dec 06, 2017 98.67 102.53 98.18 102.35 3,654,453 +3.15(+3.18%)
Dec 05, 2017 96.48 99.68 95.35 99.20 3,579,299 +2.62(+2.71%)
Dec 04, 2017 100.52 96.50 96.58 3,308,678 -3.94(-3.92%)
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.