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

Veeva Systems Inc (NY: VEEV )

198.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 108.37 110.00 107.71 109.06 1,909,787 +0.67(+0.62%)
Jan 30, 2019 105.94 108.60 105.91 108.39 697,803 +3.46(+3.30%)
Jan 29, 2019 107.25 107.53 104.68 104.93 996,240 -2.32(-2.16%)
Jan 28, 2019 108.20 109.03 106.64 107.25 1,120,594 -1.95(-1.79%)
Jan 25, 2019 106.69 109.42 106.51 109.20 1,262,700 +3.71(+3.52%)
Jan 24, 2019 104.02 105.54 103.82 105.49 902,370 +1.84(+1.78%)
Jan 23, 2019 104.12 105.00 102.70 103.65 623,376 +0.54(+0.52%)
Jan 22, 2019 105.72 106.49 102.55 103.11 1,510,782 -2.92(-2.75%)
Jan 18, 2019 104.58 106.74 103.67 106.03 1,410,200 +2.58(+2.49%)
Jan 17, 2019 100.78 103.87 100.78 103.45 988,530 +1.78(+1.75%)
Jan 16, 2019 102.46 104.69 100.59 101.67 1,267,648 +0.27(+0.27%)
Jan 15, 2019 97.61 102.35 97.60 101.40 2,307,227 +4.14(+4.26%)
Jan 14, 2019 97.60 98.08 96.74 97.26 868,986 -1.41(-1.43%)
Jan 11, 2019 97.77 99.70 97.32 98.67 1,124,600 +0.70(+0.71%)
Jan 10, 2019 95.32 98.35 95.00 97.97 1,049,090 +1.46(+1.51%)
Jan 09, 2019 96.14 97.99 95.26 96.51 1,039,762 +1.73(+1.83%)
Jan 08, 2019 95.91 96.74 92.65 94.78 1,425,954 +0.69(+0.73%)
Jan 07, 2019 91.59 94.55 91.30 94.09 1,253,460 +3.10(+3.41%)
Jan 04, 2019 86.76 92.05 86.51 90.99 2,510,700 +6.10(+7.19%)
Jan 03, 2019 85.96 86.74 82.41 84.89 1,886,384 -2.60(-2.97%)
Jan 02, 2019 87.55 89.06 86.77 87.49 1,374,638 -1.83(-2.05%)
Dec 31, 2018 88.51 89.69 88.22 89.32 882,200 +1.77(+2.02%)
Dec 28, 2018 87.75 88.66 85.37 87.55 761,200 +0.02(+0.02%)
Dec 27, 2018 84.75 87.53 83.50 87.53 1,322,005 +0.60(+0.69%)
Dec 26, 2018 80.39 86.94 80.22 86.93 1,001,374 +6.92(+8.65%)
Dec 24, 2018 80.15 82.28 79.68 80.01 791,500 -0.98(-1.21%)
Dec 21, 2018 85.25 85.52 79.27 80.99 2,928,700 -4.43(-5.19%)
Dec 20, 2018 86.56 87.60 82.51 85.42 1,298,325 -1.64(-1.88%)
Dec 19, 2018 88.17 90.94 85.49 87.06 1,107,609 -0.79(-0.90%)
Dec 18, 2018 86.88 88.32 86.38 87.85 1,076,402 +1.83(+2.13%)
Dec 17, 2018 89.50 89.96 85.40 86.02 1,394,019 -5.37(-5.88%)
Dec 14, 2018 90.45 92.61 89.50 91.39 1,016,900 -0.72(-0.78%)
Dec 13, 2018 92.96 93.61 91.23 92.11 879,727 +0.07(+0.08%)
Dec 12, 2018 92.23 93.08 91.24 92.04 1,122,603 +1.63(+1.80%)
Dec 11, 2018 91.50 93.00 89.56 90.41 823,453 +0.37(+0.41%)
Dec 10, 2018 88.21 91.25 87.69 90.04 1,903,758 +1.48(+1.67%)
Dec 07, 2018 92.35 92.94 88.35 88.56 1,587,200 -3.78(-4.09%)
Dec 06, 2018 89.10 92.60 88.30 92.34 2,541,778 -0.66(-0.71%)
Dec 04, 2018 97.99 100.16 90.31 93.00 3,450,400 -5.90(-5.97%)
Dec 03, 2018 99.17 99.21 96.76 98.90 1,806,863 +2.74(+2.85%)
Nov 30, 2018 98.80 99.65 94.36 96.16 2,541,900 -2.53(-2.56%)
Nov 29, 2018 97.50 101.39 94.01 98.69 4,615,242 +0.90(+0.92%)
Nov 28, 2018 93.32 98.03 92.42 97.79 2,864,617 +8.00(+8.91%)
Nov 27, 2018 90.78 91.61 89.51 89.79 1,525,057 -1.82(-1.99%)
Nov 26, 2018 90.88 91.64 89.49 91.61 1,105,225 +2.74(+3.08%)
Nov 23, 2018 87.86 90.98 87.52 88.87 450,400 -0.24(-0.27%)
Nov 21, 2018 89.11 89.11 89.11 0 +3.56(+4.16%)
Nov 20, 2018 80.85 86.67 79.61 85.55 1,792,903 +0.79(+0.93%)
Nov 19, 2018 91.77 92.48 84.09 84.76 1,719,904 -7.68(-8.31%)
Nov 16, 2018 91.77 93.56 90.17 92.44 758,000 +0.01(+0.01%)
Nov 15, 2018 89.53 92.76 88.01 92.43 749,680 +2.78(+3.10%)
Nov 14, 2018 91.24 92.99 88.36 89.65 682,629 -0.87(-0.96%)
Nov 13, 2018 90.38 92.65 89.12 90.52 771,635 +0.80(+0.89%)
Nov 12, 2018 92.92 93.13 89.28 89.72 919,901 -3.88(-4.15%)
Nov 09, 2018 96.19 96.19 92.05 93.60 1,472,000 -3.03(-3.14%)
Nov 08, 2018 97.34 98.28 96.01 96.63 1,260,631 -0.52(-0.54%)
Nov 07, 2018 93.60 98.09 93.47 97.15 1,363,977 +5.09(+5.53%)
Nov 06, 2018 91.93 93.90 90.48 92.06 1,287,911 -0.16(-0.17%)
Nov 05, 2018 91.93 92.44 89.65 92.22 1,687,390 -0.01(-0.01%)
Nov 02, 2018 92.83 94.34 91.48 92.23 1,022,800 -0.21(-0.23%)
Nov 01, 2018 91.64 92.81 89.41 92.44 1,086,448 +1.09(+1.19%)
Oct 31, 2018 89.83 92.78 89.83 91.35 1,888,192 +3.20(+3.63%)
Oct 30, 2018 83.35 88.23 82.79 88.15 2,071,672 +4.47(+5.34%)
Oct 29, 2018 85.70 86.69 82.38 83.68 2,407,188 +0.27(+0.32%)
Oct 26, 2018 84.44 86.77 82.61 83.41 1,617,900 -3.94(-4.51%)
Oct 25, 2018 86.27 88.37 85.10 87.35 1,006,912 +2.29(+2.69%)
Oct 24, 2018 89.45 90.99 85.05 85.06 1,964,066 -4.15(-4.65%)
Oct 23, 2018 88.69 89.97 87.31 89.21 1,781,480 -2.41(-2.63%)
Oct 22, 2018 91.63 92.32 89.80 91.62 1,427,416 -0.01(-0.01%)
Oct 19, 2018 94.53 95.38 91.10 91.63 1,662,000 -1.87(-2.00%)
Oct 18, 2018 95.54 96.39 91.48 93.50 1,679,899 -2.04(-2.14%)
Oct 17, 2018 95.76 96.11 94.19 95.54 1,226,122 +0.24(+0.25%)
Oct 16, 2018 92.07 95.56 91.67 95.30 1,280,914 +4.97(+5.50%)
Oct 15, 2018 91.22 91.52 88.67 90.33 967,855 -1.23(-1.34%)
Oct 12, 2018 93.37 93.37 89.84 91.56 1,219,700 +2.36(+2.65%)
Oct 11, 2018 88.98 92.34 88.13 89.20 1,245,829 -0.19(-0.21%)
Oct 10, 2018 93.50 93.83 89.28 89.39 1,782,858 -4.92(-5.22%)
Oct 09, 2018 94.47 97.88 94.03 94.31 1,529,462 -0.76(-0.80%)
Oct 08, 2018 97.17 98.15 93.55 95.07 1,820,380 -2.97(-3.03%)
Oct 05, 2018 99.65 102.01 95.73 98.04 2,802,800 -0.10(-0.10%)
Oct 04, 2018 104.09 104.61 96.95 98.14 2,494,371 -6.26(-6.00%)
Oct 03, 2018 103.13 104.71 100.75 104.40 1,136,459 +1.20(+1.16%)
Oct 02, 2018 105.35 106.09 103.10 103.20 1,315,634 -2.00(-1.90%)
Oct 01, 2018 107.49 108.55 105.18 105.20 1,797,037 -3.67(-3.37%)
Sep 28, 2018 106.50 109.05 106.50 108.87 1,562,700 +2.19(+2.05%)
Sep 27, 2018 104.68 106.85 104.68 106.68 1,201,550 +2.22(+2.13%)
Sep 26, 2018 104.71 105.05 103.23 104.46 1,042,654 +0.11(+0.11%)
Sep 25, 2018 103.82 104.93 102.62 104.35 1,642,455 -0.79(-0.75%)
Sep 24, 2018 103.67 105.41 102.29 105.14 1,759,129 +1.23(+1.18%)
Sep 21, 2018 103.05 104.52 102.75 103.91 1,699,900 +0.84(+0.81%)
Sep 20, 2018 103.57 105.04 101.89 103.07 1,668,982 -0.11(-0.11%)
Sep 19, 2018 104.85 105.18 102.05 103.18 1,368,966 -2.02(-1.92%)
Sep 18, 2018 104.33 106.95 104.11 105.20 789,885 +0.72(+0.69%)
Sep 17, 2018 107.11 107.77 104.19 104.48 1,106,909 -2.44(-2.28%)
Sep 14, 2018 106.44 107.57 105.83 106.92 1,171,600 +1.61(+1.53%)
Sep 13, 2018 105.00 107.44 104.81 105.31 931,211 +0.70(+0.67%)
Sep 12, 2018 103.49 104.70 101.24 104.61 859,499 +1.15(+1.11%)
Sep 11, 2018 102.70 104.38 102.07 103.46 954,154 +1.00(+0.98%)
Sep 10, 2018 103.39 103.39 101.27 102.46 903,322 +0.39(+0.38%)
Sep 07, 2018 100.47 103.61 100.30 102.07 1,086,500 +0.36(+0.35%)
Sep 06, 2018 101.43 102.06 100.06 101.71 1,163,961 +0.71(+0.70%)
Sep 05, 2018 103.52 103.68 98.32 101.00 2,205,128 -3.25(-3.12%)
Sep 04, 2018 104.21 105.04 103.59 104.25 1,201,634 -0.11(-0.11%)
Aug 31, 2018 104.36 104.36 104.36 0 +0.96(+0.93%)
Aug 30, 2018 103.21 104.32 102.59 103.40 1,146,773 -0.22(-0.21%)
Aug 29, 2018 103.00 104.54 102.95 103.62 1,235,905 +0.90(+0.88%)
Aug 28, 2018 102.50 103.56 100.68 102.72 1,677,011 +0.64(+0.63%)
Aug 27, 2018 101.48 103.49 100.71 102.08 2,144,855 +1.44(+1.43%)
Aug 24, 2018 91.15 101.10 91.15 100.64 4,414,400 +11.12(+12.42%)
Aug 23, 2018 89.02 90.73 88.53 89.52 2,066,441 +0.53(+0.60%)
Aug 22, 2018 86.93 89.19 86.70 88.99 1,019,529 +1.90(+2.18%)
Aug 21, 2018 85.69 87.76 85.69 87.09 1,195,290 +1.52(+1.78%)
Aug 20, 2018 85.35 86.52 84.44 85.57 1,083,624 +0.85(+1.00%)
Aug 17, 2018 84.71 85.33 83.48 84.72 895,000 +0.01(+0.01%)
Aug 16, 2018 83.83 85.04 83.02 84.71 982,549 +1.95(+2.36%)
Aug 15, 2018 84.38 85.34 82.58 82.76 850,464 -2.22(-2.61%)
Aug 14, 2018 83.86 85.05 82.34 84.98 645,160 +1.28(+1.53%)
Aug 13, 2018 83.57 85.97 83.57 83.70 1,064,508 +0.19(+0.23%)
Aug 10, 2018 82.57 84.50 81.68 83.51 448,100 +0.48(+0.58%)
Aug 09, 2018 81.80 84.07 81.70 83.03 548,247 +1.03(+1.26%)
Aug 08, 2018 81.88 82.37 80.83 82.00 638,206 +0.69(+0.85%)
Aug 07, 2018 81.16 81.96 80.60 81.31 416,903 +0.40(+0.49%)
Aug 06, 2018 79.02 80.93 78.40 80.91 506,739 +1.33(+1.67%)
Aug 03, 2018 80.32 80.39 78.44 79.58 1,071,900 -0.92(-1.14%)
Aug 02, 2018 78.09 80.62 77.80 80.50 705,601 +2.00(+2.55%)
Aug 01, 2018 75.68 78.51 75.68 78.50 892,180 +2.87(+3.79%)
Jul 31, 2018 75.24 76.69 73.47 75.63 937,288 +0.47(+0.63%)
Jul 30, 2018 78.80 78.94 74.23 75.16 1,364,318 -3.84(-4.86%)
Jul 27, 2018 83.63 83.64 78.46 79.00 993,900 -3.81(-4.60%)
Jul 26, 2018 82.55 83.58 81.18 82.81 928,625 +0.11(+0.13%)
Jul 25, 2018 80.69 83.01 80.47 82.70 904,679 +2.51(+3.13%)
Jul 24, 2018 83.92 84.24 80.04 80.19 926,828 -3.54(-4.23%)
Jul 23, 2018 83.03 83.99 82.10 83.73 473,238 +0.63(+0.76%)
Jul 20, 2018 83.61 83.70 82.67 83.10 467,792 -0.16(-0.19%)
Jul 19, 2018 83.43 84.22 82.85 83.26 423,217 -0.35(-0.42%)
Jul 18, 2018 83.03 83.63 82.00 83.61 679,465 +0.86(+1.04%)
Jul 17, 2018 81.32 83.08 81.00 82.75 550,542 +0.52(+0.63%)
Jul 16, 2018 82.85 83.19 82.01 82.23 374,442 -0.30(-0.36%)
Jul 13, 2018 82.27 82.80 81.73 82.53 591,186 +0.02(+0.02%)
Jul 12, 2018 80.97 82.56 80.55 82.51 675,066 +2.20(+2.74%)
Jul 11, 2018 78.71 80.44 78.71 80.31 509,166 +0.86(+1.08%)
Jul 10, 2018 80.14 80.42 79.34 79.45 544,391 -0.75(-0.94%)
Jul 09, 2018 80.35 80.72 78.36 80.20 782,544 +0.47(+0.59%)
Jul 06, 2018 78.70 79.85 78.57 79.73 739,892 +1.13(+1.44%)
Jul 05, 2018 78.58 78.84 77.45 78.60 834,044 +0.36(+0.46%)
Jul 03, 2018 78.24 78.24 78.24 0 +0.03(+0.04%)
Jul 02, 2018 76.02 78.23 75.74 78.21 692,943 +1.35(+1.76%)
Jun 29, 2018 76.94 77.69 76.50 76.86 956,231 +0.66(+0.87%)
Jun 28, 2018 75.06 76.31 73.75 76.20 1,886,127 +0.83(+1.10%)
Jun 27, 2018 78.59 79.14 75.21 75.37 1,523,300 -3.10(-3.95%)
Jun 26, 2018 79.01 79.87 78.22 78.47 992,925 -0.28(-0.36%)
Jun 25, 2018 82.80 82.80 78.24 78.75 1,523,028 -4.09(-4.94%)
Jun 22, 2018 83.91 84.08 81.48 82.84 1,712,315 -0.72(-0.86%)
Jun 21, 2018 84.73 85.00 82.46 83.56 902,254 -0.97(-1.15%)
Jun 20, 2018 83.83 84.89 83.83 84.53 894,692 +1.36(+1.64%)
Jun 19, 2018 82.17 83.36 80.71 83.17 1,089,649 -0.04(-0.05%)
Jun 18, 2018 82.05 84.04 82.01 83.21 1,754,399 -0.23(-0.28%)
Jun 15, 2018 83.90 83.03 83.44 1,605,242 +0.41(+0.49%)
Jun 14, 2018 82.09 83.70 82.05 83.03 1,196,821 +1.36(+1.67%)
Jun 13, 2018 81.33 82.00 81.13 81.67 982,745 +0.65(+0.80%)
Jun 12, 2018 80.36 81.30 80.04 81.02 1,198,712 +1.37(+1.72%)
Jun 11, 2018 79.51 80.19 78.69 79.65 863,283 +0.12(+0.15%)
Jun 08, 2018 79.23 80.42 78.75 79.53 999,144 +0.21(+0.26%)
Jun 07, 2018 82.19 82.43 78.33 79.32 1,663,184 -2.55(-3.11%)
Jun 06, 2018 82.25 81.87 720,898 +0.35(+0.43%)
Jun 05, 2018 81.75 82.66 80.72 81.52 1,578,801 +0.08(+0.10%)
Jun 04, 2018 79.50 81.59 79.02 81.44 2,127,142 +1.66(+2.08%)
Jun 01, 2018 78.00 80.51 78.00 79.78 1,492,207 +2.42(+3.13%)
May 31, 2018 77.25 77.96 76.75 77.36 1,575,941 +0.41(+0.53%)
May 30, 2018 76.32 77.31 76.25 76.95 1,214,500 +1.14(+1.50%)
May 29, 2018 76.75 77.51 75.39 75.81 1,092,976 -1.23(-1.60%)
May 25, 2018 77.04 77.04 77.04 0 -0.13(-0.17%)
May 24, 2018 76.80 77.63 76.37 77.17 1,186,367 +0.41(+0.53%)
May 23, 2018 74.65 76.88 74.59 76.76 652,652 +1.35(+1.79%)
May 22, 2018 76.72 76.74 75.06 75.41 861,134 -1.14(-1.49%)
May 21, 2018 77.66 78.47 76.33 76.55 703,705 -0.74(-0.96%)
May 18, 2018 76.17 77.72 76.01 77.29 1,265,966 +1.14(+1.50%)
May 17, 2018 76.50 77.20 75.44 76.15 629,474 -0.53(-0.69%)
May 16, 2018 75.70 77.60 75.26 76.68 860,339 +1.00(+1.32%)
May 15, 2018 76.00 76.75 74.50 75.68 772,530 -1.07(-1.39%)
May 14, 2018 78.00 79.15 76.39 76.75 1,292,532 -0.96(-1.24%)
May 11, 2018 77.03 78.05 77.03 77.71 981,994 +0.71(+0.92%)
May 10, 2018 76.52 77.31 76.21 77.00 588,372 +0.84(+1.10%)
May 09, 2018 74.05 76.55 74.00 76.16 1,175,905 +2.39(+3.24%)
May 08, 2018 73.39 74.54 72.78 73.77 667,652 +0.20(+0.27%)
May 07, 2018 73.39 73.97 73.16 73.57 549,089 +0.84(+1.15%)
May 04, 2018 70.38 73.30 70.21 72.73 630,277 +1.94(+2.74%)
May 03, 2018 70.38 71.27 69.38 70.79 655,636 +0.10(+0.14%)
May 02, 2018 70.82 71.74 70.31 70.69 513,437 -0.24(-0.34%)
May 01, 2018 69.66 70.99 69.43 70.93 725,621 +0.80(+1.14%)
Apr 30, 2018 71.13 71.58 70.13 70.13 419,456 -0.79(-1.11%)
Apr 27, 2018 71.31 71.47 70.23 70.92 1,016,714 +0.26(+0.37%)
Apr 26, 2018 69.85 70.84 69.13 70.66 619,813 +1.24(+1.79%)
Apr 25, 2018 70.00 70.26 68.11 69.42 729,002 -0.66(-0.94%)
Apr 24, 2018 72.56 73.00 68.91 70.08 1,286,168 -2.37(-3.27%)
Apr 23, 2018 73.35 73.78 72.07 72.45 474,093 -0.40(-0.55%)
Apr 20, 2018 74.43 74.70 72.70 72.85 695,760 -1.72(-2.31%)
Apr 19, 2018 74.52 75.11 74.06 74.57 836,981 -0.30(-0.40%)
Apr 18, 2018 74.69 75.57 73.94 74.87 1,340,801 +0.46(+0.62%)
Apr 17, 2018 72.46 74.58 72.35 74.41 1,495,913 +2.54(+3.53%)
Apr 16, 2018 72.59 72.81 71.51 71.87 778,837 -0.19(-0.26%)
Apr 13, 2018 73.89 73.99 71.67 72.06 656,960 -1.22(-1.66%)
Apr 12, 2018 72.75 73.86 72.34 73.28 1,260,929 +1.01(+1.40%)
Apr 11, 2018 71.71 73.36 71.60 72.27 701,907 +0.41(+0.57%)
Apr 10, 2018 71.61 72.35 70.64 71.86 928,188 +1.31(+1.86%)
Apr 09, 2018 71.44 71.93 70.41 70.55 872,834 -0.37(-0.52%)
Apr 06, 2018 72.20 72.84 70.40 70.92 602,469 -1.90(-2.61%)
Apr 05, 2018 73.54 73.89 72.19 72.82 935,487 +0.02(+0.03%)
Apr 04, 2018 70.59 72.91 70.50 72.80 1,207,487 +0.80(+1.11%)
Apr 03, 2018 72.37 73.47 70.95 72.00 1,613,187 +0.56(+0.78%)
Apr 02, 2018 72.69 72.72 70.72 71.44 1,022,596 -1.58(-2.16%)
Mar 29, 2018 73.02 73.02 73.02 0 +1.55(+2.17%)
Mar 28, 2018 72.87 73.11 70.95 71.47 1,616,245 -1.34(-1.84%)
Mar 27, 2018 76.22 76.35 72.28 72.81 1,101,149 -2.75(-3.64%)
Mar 26, 2018 75.78 75.99 74.52 75.56 1,005,585 +1.26(+1.70%)
Mar 23, 2018 75.28 76.62 74.21 74.30 1,099,217 -0.78(-1.04%)
Mar 22, 2018 75.47 76.79 75.07 75.08 867,035 -1.22(-1.60%)
Mar 21, 2018 76.97 77.10 75.87 76.30 762,582 -0.98(-1.27%)
Mar 20, 2018 76.37 77.66 75.77 77.28 839,208 +0.94(+1.23%)
Mar 19, 2018 76.26 77.82 75.10 76.34 1,828,443 -0.05(-0.07%)
Mar 16, 2018 77.14 77.25 76.31 76.39 1,333,983 -0.75(-0.97%)
Mar 15, 2018 77.43 77.92 76.46 77.14 740,849 -0.31(-0.40%)
Mar 14, 2018 76.96 78.18 75.76 77.45 1,138,089 +1.00(+1.31%)
Mar 13, 2018 77.86 77.86 76.24 76.45 1,176,126 -1.19(-1.53%)
Mar 12, 2018 77.48 78.07 76.55 77.64 866,969 +0.46(+0.60%)
Mar 09, 2018 76.52 77.96 76.52 77.18 2,506,337 -0.51(-0.66%)
Mar 08, 2018 78.16 78.28 77.07 77.69 1,031,778 -0.19(-0.24%)
Mar 07, 2018 78.19 77.88 1,303,443 +1.14(+1.49%)
Mar 06, 2018 76.98 78.11 76.41 76.74 1,987,558 -0.29(-0.38%)
Mar 05, 2018 72.94 77.30 72.91 77.03 2,653,776 +3.26(+4.42%)
Mar 02, 2018 68.51 74.12 68.51 73.77 2,889,044 +3.82(+5.46%)
Mar 01, 2018 69.53 71.35 69.10 69.95 3,140,758 +0.25(+0.36%)
Feb 28, 2018 64.66 71.05 64.17 69.70 5,336,993 +7.63(+12.29%)
Feb 27, 2018 62.04 63.24 61.92 62.07 1,325,275 -0.03(-0.05%)
Feb 26, 2018 61.70 62.65 61.55 62.10 818,667 +0.55(+0.89%)
Feb 23, 2018 60.21 61.60 60.04 61.55 598,928 +1.71(+2.86%)
Feb 22, 2018 59.72 59.84 571,095 -0.55(-0.91%)
Feb 21, 2018 60.60 61.70 60.37 60.39 736,432 +0.05(+0.08%)
Feb 20, 2018 59.27 60.75 59.11 60.34 701,513 +0.58(+0.97%)
Feb 16, 2018 59.76 59.76 59.76 0 +0.82(+1.39%)
Feb 15, 2018 58.48 59.26 57.97 58.94 1,174,183 +1.04(+1.80%)
Feb 14, 2018 56.56 58.06 56.43 57.90 1,080,059 +1.00(+1.76%)
Feb 13, 2018 56.37 57.36 56.16 56.90 893,183 +0.18(+0.32%)
Feb 12, 2018 55.91 57.14 55.65 56.72 1,038,561 +1.27(+2.29%)
Feb 09, 2018 54.72 55.89 52.17 55.45 1,823,062 +1.13(+2.08%)
Feb 08, 2018 56.02 56.41 54.78 54.32 1,613,265 -1.36(-2.44%)
Feb 07, 2018 57.10 57.60 55.65 55.68 1,530,379 -1.53(-2.67%)
Feb 06, 2018 56.68 58.28 55.97 57.21 1,720,108 -1.39(-2.37%)
Feb 05, 2018 59.30 59.45 57.54 58.60 807,967 -1.44(-2.40%)
Feb 02, 2018 60.75 61.03 59.53 60.04 837,951 -0.98(-1.61%)
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.