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

Splunk Inc (NQ: SPLK )

156.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 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 (%)
Jun 28, 2019 124.82 126.18 123.17 125.75 2,011,500 +1.52(+1.22%)
Jun 27, 2019 121.24 124.97 120.33 124.23 1,284,743 +3.47(+2.87%)
Jun 26, 2019 119.86 122.58 118.51 120.76 1,736,558 +2.77(+2.35%)
Jun 25, 2019 122.12 122.73 117.78 117.99 2,022,938 -4.94(-4.02%)
Jun 24, 2019 125.80 126.00 122.59 122.93 1,187,815 -1.41(-1.13%)
Jun 21, 2019 124.03 125.10 123.17 124.34 1,748,900 -0.13(-0.10%)
Jun 20, 2019 124.00 125.88 122.86 124.47 1,538,412 +2.36(+1.93%)
Jun 19, 2019 120.85 122.16 119.35 122.11 1,089,266 +2.03(+1.69%)
Jun 18, 2019 120.27 122.45 119.88 120.08 1,228,581 +0.76(+0.64%)
Jun 17, 2019 118.37 121.09 118.24 119.32 1,181,436 +1.08(+0.91%)
Jun 14, 2019 117.98 118.96 116.29 118.24 1,369,700 +0.00(+0.00%)
Jun 13, 2019 116.13 118.73 115.80 118.24 1,177,804 +2.11(+1.82%)
Jun 12, 2019 115.23 116.49 114.26 116.13 1,262,938 -0.62(-0.53%)
Jun 11, 2019 120.00 120.25 115.32 116.75 2,227,700 -1.76(-1.49%)
Jun 10, 2019 115.50 121.50 114.99 118.51 4,068,879 +7.17(+6.44%)
Jun 07, 2019 110.40 112.37 110.13 111.34 2,443,400 +1.84(+1.68%)
Jun 06, 2019 110.74 111.00 107.96 109.50 2,600,549 -1.47(-1.32%)
Jun 05, 2019 113.72 114.20 108.91 110.97 1,888,325 -0.76(-0.68%)
Jun 04, 2019 111.25 111.99 109.91 111.73 1,956,929 +2.68(+2.46%)
Jun 03, 2019 113.89 113.89 107.89 109.05 2,638,512 -4.94(-4.33%)
May 31, 2019 114.96 116.66 113.19 113.99 2,777,900 -3.61(-3.07%)
May 30, 2019 119.96 120.20 117.11 117.60 1,554,982 -1.17(-0.99%)
May 29, 2019 120.50 121.99 117.89 118.77 2,510,395 -3.42(-2.80%)
May 28, 2019 120.09 124.98 120.07 122.19 3,805,722 +2.89(+2.42%)
May 24, 2019 125.79 129.50 115.62 119.30 11,667,800 -9.43(-7.33%)
May 23, 2019 134.03 134.16 128.01 128.73 3,404,565 -7.39(-5.43%)
May 22, 2019 137.07 137.43 135.24 136.12 1,693,238 -2.15(-1.55%)
May 21, 2019 135.52 138.55 135.52 138.27 1,366,228 +3.94(+2.93%)
May 20, 2019 136.19 136.60 133.51 134.33 1,319,058 -2.16(-1.58%)
May 17, 2019 138.00 138.62 135.59 136.49 1,021,600 -2.52(-1.81%)
May 16, 2019 135.66 140.66 135.57 139.01 1,815,761 +4.01(+2.97%)
May 15, 2019 130.21 135.84 130.21 135.00 1,139,922 +4.02(+3.07%)
May 14, 2019 128.26 131.93 127.52 130.98 964,582 +4.12(+3.25%)
May 13, 2019 128.86 130.81 126.14 126.86 1,033,819 -6.46(-4.85%)
May 10, 2019 132.04 134.19 129.92 133.32 871,800 +0.89(+0.67%)
May 09, 2019 130.06 132.97 127.72 132.43 757,400 +0.66(+0.50%)
May 08, 2019 131.29 132.94 130.23 131.77 652,433 +0.48(+0.37%)
May 07, 2019 133.50 134.00 128.22 131.29 1,473,556 -3.81(-2.82%)
May 06, 2019 131.01 135.54 129.20 135.10 729,027 -0.12(-0.09%)
May 03, 2019 135.60 136.59 134.00 135.22 998,900 +0.75(+0.56%)
May 02, 2019 134.50 136.96 132.73 134.47 1,166,844 -0.34(-0.25%)
May 01, 2019 138.52 139.00 134.66 134.81 1,332,388 -3.23(-2.34%)
Apr 30, 2019 138.24 139.96 136.93 138.04 726,071 -0.84(-0.60%)
Apr 29, 2019 138.11 140.75 138.00 138.88 1,142,632 +1.18(+0.86%)
Apr 26, 2019 136.10 138.20 135.28 137.70 1,008,900 +1.94(+1.43%)
Apr 25, 2019 135.02 136.76 132.69 135.76 1,422,442 +2.47(+1.85%)
Apr 24, 2019 134.33 135.74 133.19 133.29 977,565 -0.32(-0.24%)
Apr 23, 2019 130.50 133.76 129.64 133.61 1,714,434 +3.61(+2.78%)
Apr 22, 2019 127.89 130.37 127.30 130.00 1,294,059 +1.92(+1.50%)
Apr 18, 2019 128.80 129.58 125.25 128.08 1,264,800 -0.83(-0.64%)
Apr 17, 2019 134.59 134.79 128.20 128.91 1,560,179 -4.61(-3.45%)
Apr 16, 2019 135.78 137.25 132.35 133.52 1,253,752 -1.16(-0.86%)
Apr 15, 2019 135.02 136.49 132.74 134.68 961,087 -0.26(-0.19%)
Apr 12, 2019 135.90 135.90 133.94 134.94 1,008,200 -0.44(-0.33%)
Apr 11, 2019 133.62 135.77 133.22 135.38 1,356,042 +1.46(+1.09%)
Apr 10, 2019 130.32 134.32 130.21 133.92 1,467,292 +4.23(+3.26%)
Apr 09, 2019 128.69 130.02 128.17 129.69 1,169,206 +0.06(+0.05%)
Apr 08, 2019 128.74 129.70 125.90 129.63 972,556 +0.93(+0.72%)
Apr 05, 2019 126.08 129.08 126.07 128.70 1,548,700 +2.75(+2.18%)
Apr 04, 2019 129.00 130.16 122.95 125.95 1,686,748 -2.92(-2.27%)
Apr 03, 2019 128.61 129.91 127.25 128.87 1,081,795 +1.14(+0.89%)
Apr 02, 2019 126.84 127.82 125.48 127.73 1,471,715 +0.89(+0.70%)
Apr 01, 2019 126.30 128.88 124.53 126.84 1,458,760 +2.24(+1.80%)
Mar 29, 2019 123.20 125.56 122.33 124.60 2,405,300 +2.77(+2.27%)
Mar 28, 2019 120.50 122.33 119.50 121.83 1,210,005 +1.34(+1.11%)
Mar 27, 2019 124.20 124.61 118.83 120.49 1,614,261 -3.79(-3.05%)
Mar 26, 2019 125.91 126.00 123.50 124.28 1,233,141 +0.74(+0.60%)
Mar 25, 2019 125.00 125.39 122.01 123.54 2,112,848 -2.14(-1.70%)
Mar 22, 2019 132.22 132.28 124.55 125.68 2,298,500 -6.79(-5.13%)
Mar 21, 2019 129.50 132.50 129.50 132.47 1,288,990 +2.48(+1.91%)
Mar 20, 2019 129.50 131.00 127.66 129.99 1,186,169 +0.44(+0.34%)
Mar 19, 2019 129.69 130.38 128.58 129.55 1,681,720 +0.97(+0.75%)
Mar 18, 2019 127.33 129.90 127.33 128.58 1,744,094 +1.26(+0.99%)
Mar 15, 2019 126.50 127.98 126.12 127.32 1,937,900 +0.90(+0.71%)
Mar 14, 2019 125.40 128.38 124.43 126.42 2,031,056 +2.17(+1.75%)
Mar 13, 2019 124.49 126.34 124.07 124.25 1,461,772 -0.54(-0.43%)
Mar 12, 2019 126.75 126.78 124.63 124.79 1,786,288 -1.02(-0.81%)
Mar 11, 2019 123.00 125.84 122.99 125.81 2,154,441 +3.38(+2.76%)
Mar 08, 2019 121.21 123.72 119.51 122.43 1,871,600 -0.90(-0.73%)
Mar 07, 2019 122.50 125.47 122.09 123.33 2,488,036 +0.62(+0.51%)
Mar 06, 2019 125.00 126.69 121.81 122.71 2,127,451 -2.60(-2.07%)
Mar 05, 2019 127.22 128.00 123.87 125.31 2,539,400 -2.60(-2.03%)
Mar 04, 2019 134.44 134.97 124.35 127.91 4,967,310 -6.74(-5.01%)
Mar 01, 2019 143.00 143.70 132.46 134.65 7,171,800 -1.23(-0.91%)
Feb 28, 2019 138.95 138.95 135.87 135.88 3,384,256 -2.57(-1.86%)
Feb 27, 2019 136.87 139.04 135.79 138.45 1,600,408 +2.48(+1.82%)
Feb 26, 2019 135.62 137.07 133.61 135.97 1,204,325 +0.57(+0.42%)
Feb 25, 2019 136.89 136.90 134.51 135.40 1,428,835 +0.84(+0.62%)
Feb 22, 2019 132.49 134.65 132.42 134.56 941,700 +2.14(+1.62%)
Feb 21, 2019 132.28 133.12 131.52 132.42 1,698,689 -0.70(-0.53%)
Feb 20, 2019 136.15 136.45 132.19 133.12 1,597,614 -3.04(-2.23%)
Feb 19, 2019 136.12 136.89 135.45 136.16 878,627 -0.09(-0.07%)
Feb 15, 2019 134.94 136.34 133.81 136.25 1,120,600 +1.72(+1.28%)
Feb 14, 2019 133.01 136.15 132.16 134.53 1,268,247 +0.72(+0.54%)
Feb 13, 2019 135.00 135.00 132.50 133.81 877,164 -0.46(-0.34%)
Feb 12, 2019 131.97 134.87 131.62 134.27 1,792,698 +3.35(+2.56%)
Feb 11, 2019 132.64 134.38 129.63 130.92 1,415,083 +0.03(+0.02%)
Feb 08, 2019 126.48 131.37 126.48 130.89 1,293,700 +2.68(+2.09%)
Feb 07, 2019 126.77 128.30 124.67 128.21 1,408,425 +0.00(+0.00%)
Feb 06, 2019 129.16 130.38 126.10 128.21 1,130,954 -1.35(-1.04%)
Feb 05, 2019 129.07 131.43 128.59 129.56 1,325,138 +0.73(+0.57%)
Feb 04, 2019 127.46 130.80 126.53 128.83 1,542,868 +1.53(+1.20%)
Feb 01, 2019 124.76 127.54 123.59 127.30 1,385,700 +2.46(+1.97%)
Jan 31, 2019 123.41 127.09 123.00 124.84 1,783,233 +2.06(+1.68%)
Jan 30, 2019 119.80 123.75 119.04 122.78 1,484,272 +4.57(+3.87%)
Jan 29, 2019 119.32 120.50 118.18 118.21 1,125,521 -1.34(-1.12%)
Jan 28, 2019 120.38 120.70 118.08 119.55 1,062,272 -2.51(-2.06%)
Jan 25, 2019 120.67 122.92 119.56 122.06 1,142,800 +2.11(+1.76%)
Jan 24, 2019 120.99 120.99 117.89 119.95 890,108 +0.51(+0.43%)
Jan 23, 2019 120.00 121.65 117.13 119.44 1,429,374 +0.46(+0.39%)
Jan 22, 2019 120.00 120.36 118.29 118.98 1,561,822 -1.74(-1.44%)
Jan 18, 2019 119.41 121.36 119.10 120.72 1,979,200 +2.17(+1.83%)
Jan 17, 2019 116.34 118.86 116.00 118.55 952,268 +1.76(+1.51%)
Jan 16, 2019 118.19 118.91 115.06 116.79 1,355,464 -1.09(-0.92%)
Jan 15, 2019 114.37 118.91 114.29 117.88 1,561,003 +3.56(+3.11%)
Jan 14, 2019 115.75 115.90 113.44 114.32 1,299,736 -2.85(-2.43%)
Jan 11, 2019 116.00 117.86 115.00 117.17 1,655,900 +0.47(+0.40%)
Jan 10, 2019 115.04 116.95 113.58 116.70 1,443,529 +0.79(+0.68%)
Jan 09, 2019 115.01 116.59 113.87 115.91 1,876,167 +0.82(+0.71%)
Jan 08, 2019 114.48 115.91 111.25 115.09 2,393,242 +2.19(+1.94%)
Jan 07, 2019 109.07 113.46 108.19 112.90 2,071,206 +4.86(+4.50%)
Jan 04, 2019 102.68 109.52 101.56 108.04 3,126,900 +7.23(+7.17%)
Jan 03, 2019 101.55 103.31 99.49 100.81 2,057,507 -2.51(-2.43%)
Jan 02, 2019 102.00 104.71 101.71 103.32 1,563,996 -1.53(-1.46%)
Dec 31, 2018 103.48 105.05 102.30 104.85 1,477,100 +2.06(+2.00%)
Dec 28, 2018 103.26 104.46 99.87 102.79 1,982,200 +0.05(+0.05%)
Dec 27, 2018 97.81 102.84 97.40 102.74 2,565,635 +2.97(+2.98%)
Dec 26, 2018 93.54 99.92 93.51 99.77 1,575,593 +7.05(+7.60%)
Dec 24, 2018 90.10 94.88 90.08 92.72 1,555,100 +0.87(+0.95%)
Dec 21, 2018 96.73 97.00 91.20 91.85 2,938,200 -4.70(-4.87%)
Dec 20, 2018 99.27 100.81 92.35 96.55 3,451,551 -3.77(-3.76%)
Dec 19, 2018 102.59 105.64 99.44 100.32 2,432,082 -1.93(-1.89%)
Dec 18, 2018 101.25 103.28 100.75 102.25 1,928,950 +1.68(+1.67%)
Dec 17, 2018 104.22 104.40 99.38 100.57 2,425,511 -4.69(-4.46%)
Dec 14, 2018 105.35 107.68 104.20 105.26 1,675,800 -2.50(-2.32%)
Dec 13, 2018 109.39 110.75 106.10 107.76 1,447,007 -1.64(-1.50%)
Dec 12, 2018 106.94 111.75 106.82 109.40 2,704,275 +3.11(+2.93%)
Dec 11, 2018 110.11 110.62 105.04 106.29 2,065,235 -2.11(-1.95%)
Dec 10, 2018 104.24 109.50 104.24 108.40 1,980,429 +2.74(+2.59%)
Dec 07, 2018 110.88 112.32 103.65 105.66 2,521,900 -5.44(-4.90%)
Dec 06, 2018 105.25 111.25 103.59 111.10 2,976,463 +3.08(+2.85%)
Dec 04, 2018 107.68 110.50 106.63 108.02 2,737,500 -2.05(-1.86%)
Dec 03, 2018 114.00 114.25 107.79 110.07 3,959,031 -1.66(-1.49%)
Nov 30, 2018 108.99 112.70 103.83 111.73 8,380,100 +10.10(+9.94%)
Nov 29, 2018 99.25 102.44 97.73 101.63 4,294,925 +2.49(+2.51%)
Nov 28, 2018 95.15 99.46 93.84 99.14 2,395,272 +6.68(+7.22%)
Nov 27, 2018 94.25 95.46 92.29 92.46 2,200,270 -3.16(-3.30%)
Nov 26, 2018 95.45 95.85 93.72 95.62 2,165,713 +3.05(+3.29%)
Nov 23, 2018 90.82 93.40 90.50 92.57 686,300 -0.09(-0.10%)
Nov 21, 2018 92.66 92.66 92.66 0 +4.79(+5.45%)
Nov 20, 2018 87.38 90.30 83.69 87.87 3,344,232 -1.40(-1.57%)
Nov 19, 2018 100.32 100.83 88.79 89.27 3,258,605 -11.25(-11.19%)
Nov 16, 2018 100.68 101.19 98.62 100.52 1,343,600 -1.12(-1.10%)
Nov 15, 2018 97.56 102.60 97.56 101.64 1,266,229 +3.88(+3.97%)
Nov 14, 2018 99.59 101.08 97.33 97.76 2,385,010 +0.29(+0.30%)
Nov 13, 2018 96.78 98.83 94.52 97.47 1,572,936 +1.11(+1.15%)
Nov 12, 2018 99.36 99.71 95.00 96.36 2,382,094 -2.18(-2.21%)
Nov 09, 2018 100.46 101.72 95.75 98.54 1,863,900 -3.19(-3.14%)
Nov 08, 2018 101.97 103.89 100.55 101.73 1,471,150 -0.01(-0.01%)
Nov 07, 2018 96.80 103.77 96.53 101.74 2,957,556 +6.80(+7.16%)
Nov 06, 2018 95.57 98.48 93.55 94.94 5,791,966 -6.20(-6.13%)
Nov 05, 2018 105.29 105.33 98.92 101.14 3,276,588 -4.29(-4.07%)
Nov 02, 2018 103.41 105.43 101.21 105.43 2,972,500 +2.41(+2.34%)
Nov 01, 2018 101.03 103.35 98.93 103.02 3,077,442 +3.18(+3.19%)
Oct 31, 2018 97.78 101.33 97.25 99.84 4,303,531 +4.38(+4.59%)
Oct 30, 2018 92.73 96.33 91.00 95.46 4,439,392 +2.36(+2.53%)
Oct 29, 2018 94.20 97.32 90.51 93.10 5,727,511 +3.19(+3.55%)
Oct 26, 2018 91.00 92.13 87.39 89.91 3,576,500 -3.73(-3.98%)
Oct 25, 2018 91.52 94.34 91.03 93.64 3,205,961 +2.90(+3.20%)
Oct 24, 2018 97.23 97.62 90.72 90.74 2,781,465 -6.35(-6.54%)
Oct 23, 2018 94.33 97.68 93.61 97.09 3,097,325 +0.09(+0.09%)
Oct 22, 2018 97.34 97.34 93.21 97.00 3,737,120 +2.20(+2.32%)
Oct 19, 2018 101.97 102.40 94.57 94.80 3,147,300 -6.47(-6.39%)
Oct 18, 2018 105.51 106.17 100.25 101.27 1,986,659 -4.58(-4.33%)
Oct 17, 2018 106.00 106.73 103.30 105.85 1,578,037 -0.06(-0.06%)
Oct 16, 2018 102.93 106.00 102.54 105.91 1,652,019 +4.95(+4.90%)
Oct 15, 2018 102.55 102.83 100.03 100.96 2,462,745 -2.58(-2.49%)
Oct 12, 2018 102.25 105.67 101.00 103.54 3,047,200 +4.45(+4.49%)
Oct 11, 2018 98.75 103.00 98.12 99.09 3,435,477 +0.64(+0.65%)
Oct 10, 2018 103.51 103.87 98.36 98.45 3,449,211 -5.73(-5.50%)
Oct 09, 2018 104.98 108.24 103.01 104.18 2,164,360 -0.82(-0.78%)
Oct 08, 2018 109.47 109.91 101.83 105.00 4,200,904 -5.59(-5.05%)
Oct 05, 2018 111.63 113.80 108.51 110.59 1,687,400 -1.29(-1.15%)
Oct 04, 2018 115.06 115.36 110.61 111.88 1,649,370 -3.18(-2.76%)
Oct 03, 2018 113.96 116.23 113.04 115.06 2,283,113 +2.39(+2.12%)
Oct 02, 2018 117.89 118.85 112.15 112.67 2,683,533 -4.89(-4.16%)
Oct 01, 2018 121.99 123.00 116.71 117.56 2,410,240 -3.35(-2.77%)
Sep 28, 2018 118.26 121.70 118.19 120.91 2,870,900 +2.41(+2.03%)
Sep 27, 2018 118.63 119.43 118.16 118.50 1,978,858 +1.05(+0.89%)
Sep 26, 2018 118.64 118.95 116.81 117.45 1,219,363 -0.02(-0.02%)
Sep 25, 2018 116.64 117.68 115.98 117.47 2,724,593 +1.36(+1.17%)
Sep 24, 2018 115.00 117.87 113.74 116.11 2,010,540 -0.29(-0.25%)
Sep 21, 2018 115.29 117.53 115.01 116.40 2,787,000 +0.74(+0.64%)
Sep 20, 2018 116.20 116.91 114.66 115.66 2,472,683 +0.23(+0.20%)
Sep 19, 2018 116.87 117.17 113.73 115.43 3,688,453 -0.88(-0.76%)
Sep 18, 2018 117.52 120.78 116.21 116.31 2,848,301 -3.18(-2.66%)
Sep 17, 2018 124.87 125.69 119.08 119.49 1,414,789 -5.88(-4.69%)
Sep 14, 2018 125.96 126.94 124.70 125.37 985,800 +0.12(+0.10%)
Sep 13, 2018 126.57 129.23 124.54 125.25 1,408,344 -0.69(-0.55%)
Sep 12, 2018 123.67 126.18 122.49 125.94 1,597,935 +0.39(+0.31%)
Sep 11, 2018 125.00 127.41 124.36 125.55 1,868,281 +0.23(+0.18%)
Sep 10, 2018 126.00 126.38 123.63 125.32 1,210,022 -0.04(-0.03%)
Sep 07, 2018 123.30 127.00 121.36 125.36 1,579,800 +1.93(+1.56%)
Sep 06, 2018 121.93 124.30 120.52 123.43 1,646,988 +1.50(+1.23%)
Sep 05, 2018 128.35 128.59 120.47 121.93 2,324,781 -6.71(-5.22%)
Sep 04, 2018 128.00 130.00 127.52 128.64 2,025,300 +0.49(+0.38%)
Aug 31, 2018 128.15 128.15 128.15 0 +2.39(+1.90%)
Aug 30, 2018 127.70 128.38 125.13 125.76 1,449,068 -1.94(-1.52%)
Aug 29, 2018 125.22 130.00 124.25 127.70 2,998,278 +0.27(+0.21%)
Aug 28, 2018 120.36 127.60 120.10 127.43 3,876,938 +6.25(+5.16%)
Aug 27, 2018 123.22 123.22 118.33 121.18 4,077,773 -2.51(-2.03%)
Aug 24, 2018 114.90 126.43 114.35 123.69 11,127,100 +15.96(+14.81%)
Aug 23, 2018 107.64 108.65 106.56 107.73 2,492,008 +0.87(+0.81%)
Aug 22, 2018 104.64 107.30 104.64 106.86 1,218,089 +1.79(+1.70%)
Aug 21, 2018 104.67 106.65 104.05 105.07 1,020,615 +0.91(+0.87%)
Aug 20, 2018 103.87 104.23 102.77 104.16 1,784,555 +0.75(+0.73%)
Aug 17, 2018 104.10 104.49 102.18 103.41 1,077,300 -0.66(-0.63%)
Aug 16, 2018 104.73 105.09 102.88 104.07 964,177 +1.12(+1.09%)
Aug 15, 2018 105.20 106.27 101.97 102.95 1,384,621 -2.84(-2.68%)
Aug 14, 2018 106.66 106.99 104.32 105.79 860,314 +0.08(+0.08%)
Aug 13, 2018 106.00 107.75 105.57 105.71 1,400,388 -0.08(-0.08%)
Aug 10, 2018 104.99 106.33 104.16 105.79 759,100 +0.43(+0.41%)
Aug 09, 2018 104.13 106.61 103.57 105.36 1,371,010 +2.10(+2.03%)
Aug 08, 2018 103.61 104.64 102.55 103.26 595,508 -0.14(-0.14%)
Aug 07, 2018 103.73 105.32 102.53 103.40 1,080,781 +0.52(+0.51%)
Aug 06, 2018 101.03 103.00 100.42 102.88 877,571 +2.41(+2.40%)
Aug 03, 2018 102.62 102.88 100.13 100.47 1,101,700 -2.46(-2.39%)
Aug 02, 2018 98.30 103.17 97.08 102.93 1,917,907 +3.82(+3.85%)
Aug 01, 2018 96.10 100.20 96.10 99.11 1,793,785 +3.01(+3.13%)
Jul 31, 2018 95.90 98.38 95.30 96.10 1,872,279 +0.72(+0.75%)
Jul 30, 2018 100.62 100.81 93.68 95.38 3,088,523 -5.72(-5.66%)
Jul 27, 2018 104.61 105.39 99.79 101.10 1,425,600 -2.94(-2.83%)
Jul 26, 2018 103.10 104.93 101.90 104.04 1,535,550 +0.00(+0.00%)
Jul 25, 2018 102.82 104.73 102.00 104.04 1,780,968 +1.61(+1.57%)
Jul 24, 2018 106.00 107.06 101.15 102.43 1,702,798 -2.67(-2.54%)
Jul 23, 2018 105.40 106.09 104.01 105.10 1,753,440 -0.41(-0.39%)
Jul 20, 2018 106.85 107.37 105.23 105.51 825,688 -0.74(-0.70%)
Jul 19, 2018 107.27 107.80 106.19 106.25 1,103,499 -1.23(-1.14%)
Jul 18, 2018 107.06 108.33 106.31 107.48 1,449,760 +0.23(+0.21%)
Jul 17, 2018 105.52 107.90 104.84 107.25 1,197,577 +1.05(+0.99%)
Jul 16, 2018 106.10 107.46 105.60 106.20 1,048,755 +0.35(+0.33%)
Jul 13, 2018 107.38 104.56 105.85 2,309,596 -0.09(-0.08%)
Jul 12, 2018 103.00 106.77 102.74 105.94 2,493,115 +3.86(+3.78%)
Jul 11, 2018 99.67 102.36 99.45 102.08 1,752,798 +1.88(+1.88%)
Jul 10, 2018 100.29 101.91 99.62 100.20 3,147,175 -1.95(-1.91%)
Jul 09, 2018 101.69 102.78 99.52 102.15 982,238 +0.77(+0.76%)
Jul 06, 2018 99.44 101.81 98.91 101.38 1,059,556 +2.40(+2.42%)
Jul 05, 2018 99.65 100.00 97.57 98.98 1,686,694 -0.17(-0.17%)
Jul 03, 2018 99.15 99.15 99.15 0 -1.56(-1.55%)
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.