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 (%)
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%)
Jul 02, 2018 98.03 101.09 97.02 100.71 1,374,379 +1.60(+1.61%)
Jun 29, 2018 98.63 99.87 98.33 99.11 2,085,354 +0.92(+0.94%)
Jun 28, 2018 95.60 98.62 95.10 98.19 2,788,413 +1.75(+1.81%)
Jun 27, 2018 102.55 104.22 96.08 96.44 3,144,739 -5.31(-5.22%)
Jun 26, 2018 102.82 103.40 100.89 101.75 1,885,064 +0.52(+0.51%)
Jun 25, 2018 104.34 105.00 97.16 101.23 4,710,056 -4.00(-3.80%)
Jun 22, 2018 111.94 112.15 104.35 105.23 5,239,902 -7.94(-7.02%)
Jun 21, 2018 116.40 116.94 112.88 113.17 1,109,324 -2.70(-2.33%)
Jun 20, 2018 117.00 118.25 115.72 115.87 1,169,519 -0.87(-0.75%)
Jun 19, 2018 115.84 117.16 113.73 116.74 1,779,585 -0.49(-0.42%)
Jun 18, 2018 114.74 117.92 114.56 117.23 1,669,309 +1.37(+1.18%)
Jun 15, 2018 117.16 119.50 115.86 3,164,703 -3.64(-3.05%)
Jun 14, 2018 118.00 121.64 118.00 119.50 2,203,912 +1.83(+1.56%)
Jun 13, 2018 117.62 119.30 116.86 117.67 1,305,144 -0.73(-0.62%)
Jun 12, 2018 117.17 119.83 116.33 118.40 2,348,599 +1.33(+1.14%)
Jun 11, 2018 116.67 118.24 115.55 117.07 1,083,588 +0.32(+0.27%)
Jun 08, 2018 114.35 117.20 114.01 116.75 1,211,409 +2.10(+1.83%)
Jun 07, 2018 118.00 119.15 112.30 114.65 2,405,323 -3.16(-2.68%)
Jun 06, 2018 116.50 117.92 115.65 117.81 1,226,594 +1.28(+1.10%)
Jun 05, 2018 116.50 118.65 115.61 116.53 1,201,602 +0.73(+0.63%)
Jun 04, 2018 114.59 115.85 113.09 115.80 1,245,439 +1.85(+1.62%)
Jun 01, 2018 111.31 113.97 111.06 113.95 1,462,363 +3.14(+2.83%)
May 31, 2018 111.51 112.71 110.22 110.81 2,230,629 -0.69(-0.62%)
May 30, 2018 109.62 111.92 109.24 111.50 2,257,383 +3.08(+2.84%)
May 29, 2018 110.20 110.41 107.08 108.42 3,042,123 -1.84(-1.67%)
May 25, 2018 110.26 110.26 110.26 0 -6.05(-5.20%)
May 24, 2018 117.08 117.37 114.73 116.31 2,505,555 -0.33(-0.28%)
May 23, 2018 114.00 116.84 113.50 116.64 1,216,198 +2.28(+1.99%)
May 22, 2018 115.17 115.49 113.37 114.36 1,280,787 -0.54(-0.47%)
May 21, 2018 117.37 119.00 113.62 114.90 1,552,758 -1.80(-1.54%)
May 18, 2018 114.86 116.78 114.39 116.70 892,113 +1.84(+1.60%)
May 17, 2018 115.15 116.88 113.61 114.86 1,161,891 -0.29(-0.25%)
May 16, 2018 113.29 116.15 113.29 115.15 1,270,980 +2.07(+1.83%)
May 15, 2018 111.69 113.53 109.55 113.08 1,124,953 +0.98(+0.87%)
May 14, 2018 115.77 117.18 111.13 112.10 2,319,900 -3.95(-3.40%)
May 11, 2018 116.84 117.86 115.71 116.05 1,026,229 -0.79(-0.68%)
May 10, 2018 115.05 117.86 115.01 116.84 1,364,502 +2.00(+1.74%)
May 09, 2018 113.20 116.43 112.89 114.84 2,222,937 +1.70(+1.50%)
May 08, 2018 109.32 113.99 109.00 113.14 1,654,536 +3.20(+2.91%)
May 07, 2018 107.99 110.75 107.36 109.94 1,107,051 +2.69(+2.51%)
May 04, 2018 106.27 108.80 105.06 107.25 1,596,273 +1.42(+1.34%)
May 03, 2018 102.27 106.68 101.71 105.83 1,119,439 +2.83(+2.75%)
May 02, 2018 103.31 104.48 102.72 103.00 743,959 -0.19(-0.18%)
May 01, 2018 102.10 103.25 101.20 103.19 847,954 +0.54(+0.53%)
Apr 30, 2018 102.13 103.99 101.81 102.65 972,515 +0.50(+0.49%)
Apr 27, 2018 104.16 104.22 100.55 102.15 1,534,983 +1.23(+1.22%)
Apr 26, 2018 98.28 101.49 97.97 100.92 1,386,903 +3.28(+3.36%)
Apr 25, 2018 100.92 101.22 96.28 97.64 2,480,912 -2.72(-2.71%)
Apr 24, 2018 105.75 106.16 99.33 100.36 1,691,027 -4.67(-4.45%)
Apr 23, 2018 105.03 106.58 104.30 105.03 1,207,896 +0.54(+0.52%)
Apr 20, 2018 105.77 106.11 103.93 104.49 1,037,800 -1.42(-1.34%)
Apr 19, 2018 106.15 107.64 105.35 105.91 1,140,130 -0.89(-0.83%)
Apr 18, 2018 107.15 107.78 105.12 106.80 1,118,385 -0.78(-0.73%)
Apr 17, 2018 105.23 108.01 104.69 107.58 1,732,501 +3.72(+3.58%)
Apr 16, 2018 105.00 105.44 102.72 103.86 1,804,077 -0.29(-0.28%)
Apr 13, 2018 107.02 107.33 102.83 104.15 1,691,260 -2.24(-2.11%)
Apr 12, 2018 102.40 106.57 102.40 106.39 2,486,307 +4.26(+4.17%)
Apr 11, 2018 101.72 103.73 101.06 102.13 1,500,600 +0.34(+0.33%)
Apr 10, 2018 99.73 102.30 97.58 101.79 2,198,314 +3.78(+3.86%)
Apr 09, 2018 98.19 100.12 97.48 98.01 1,026,228 +0.55(+0.56%)
Apr 06, 2018 97.46 1,125,148 -1.99(-2.00%)
Apr 05, 2018 100.00 101.15 98.57 99.45 1,458,827 +0.23(+0.23%)
Apr 04, 2018 95.39 99.67 94.39 99.22 1,402,677 +1.36(+1.39%)
Apr 03, 2018 98.41 99.29 96.84 97.86 1,246,370 +0.49(+0.50%)
Apr 02, 2018 97.32 99.16 96.34 97.37 1,626,085 -1.02(-1.04%)
Mar 29, 2018 98.39 98.39 98.39 0 +2.45(+2.55%)
Mar 28, 2018 99.11 99.76 94.74 95.94 3,638,573 -3.85(-3.86%)
Mar 27, 2018 106.17 106.19 98.63 99.79 2,654,225 -5.09(-4.85%)
Mar 26, 2018 105.06 105.96 102.90 104.88 2,728,953 +2.43(+2.37%)
Mar 23, 2018 106.07 106.54 102.31 102.45 1,905,478 -3.43(-3.24%)
Mar 22, 2018 107.51 108.77 105.64 105.88 1,568,505 -3.00(-2.76%)
Mar 21, 2018 109.55 112.66 108.23 108.88 2,282,082 -1.13(-1.03%)
Mar 20, 2018 107.04 110.07 107.04 110.01 2,398,076 +3.18(+2.98%)
Mar 19, 2018 106.50 108.12 104.79 106.83 1,419,963 +0.01(+0.01%)
Mar 16, 2018 107.61 108.38 106.58 106.82 1,585,620 -1.22(-1.13%)
Mar 15, 2018 108.67 109.42 106.28 108.04 2,468,227 -0.63(-0.58%)
Mar 14, 2018 105.47 109.88 105.40 108.67 2,115,510 +2.24(+2.10%)
Mar 13, 2018 109.24 109.76 105.00 106.43 3,205,467 -1.47(-1.36%)
Mar 12, 2018 107.60 108.48 105.46 107.90 2,239,429 +0.69(+0.64%)
Mar 09, 2018 108.11 108.89 106.81 107.21 2,487,517 +0.75(+0.70%)
Mar 08, 2018 107.68 107.89 105.56 106.46 2,011,096 +0.81(+0.77%)
Mar 07, 2018 106.39 105.65 3,447,751 +1.76(+1.69%)
Mar 06, 2018 101.69 104.69 101.67 103.89 2,762,063 +2.52(+2.49%)
Mar 05, 2018 101.22 102.80 99.82 101.37 3,849,191 -0.95(-0.93%)
Mar 02, 2018 98.01 102.61 95.50 102.32 6,727,937 +8.68(+9.27%)
Mar 01, 2018 94.02 94.76 92.02 93.64 2,676,115 +0.44(+0.47%)
Feb 28, 2018 93.86 95.51 93.13 93.20 1,646,752 -0.54(-0.58%)
Feb 27, 2018 94.46 94.95 93.58 93.74 1,943,150 -0.95(-1.00%)
Feb 26, 2018 96.01 96.36 93.43 94.69 1,476,110 -0.43(-0.45%)
Feb 23, 2018 94.08 95.16 93.50 95.12 620,486 +1.91(+2.05%)
Feb 22, 2018 93.21 659,096 +0.36(+0.39%)
Feb 21, 2018 93.84 95.09 92.81 92.85 1,789,809 -0.83(-0.89%)
Feb 20, 2018 92.27 94.31 92.03 93.68 1,525,092 +1.04(+1.12%)
Feb 16, 2018 92.64 92.64 92.64 0 -3.71(-3.85%)
Feb 15, 2018 93.03 97.27 92.99 96.35 2,697,052 +4.00(+4.33%)
Feb 14, 2018 88.69 92.95 88.36 92.35 2,349,317 +3.57(+4.02%)
Feb 13, 2018 88.24 89.82 88.09 88.78 1,075,618 +0.10(+0.11%)
Feb 12, 2018 87.62 89.60 87.20 88.68 1,149,993 +1.85(+2.13%)
Feb 09, 2018 86.50 88.67 82.63 86.83 2,186,743 +0.89(+1.04%)
Feb 08, 2018 90.21 86.10 85.94 2,140,358 -3.17(-3.56%)
Feb 07, 2018 88.64 88.86 88.01 89.11 1,541,291 +0.19(+0.21%)
Feb 06, 2018 87.09 91.18 86.32 88.92 2,451,592 -1.57(-1.73%)
Feb 05, 2018 90.11 92.89 88.31 90.49 1,240,845 -0.74(-0.81%)
Feb 02, 2018 92.25 92.54 90.78 91.23 1,224,905 -1.12(-1.21%)
Feb 01, 2018 92.31 92.81 91.09 92.35 1,801,722 -0.02(-0.02%)
Jan 31, 2018 91.96 93.06 91.47 92.37 1,200,226 +1.58(+1.74%)
Jan 30, 2018 90.40 91.27 89.37 90.79 1,324,986 -0.72(-0.79%)
Jan 29, 2018 92.95 93.18 91.12 91.51 852,566 -0.96(-1.04%)
Jan 26, 2018 92.79 93.10 91.87 92.47 1,222,042 +0.62(+0.68%)
Jan 25, 2018 93.00 93.23 91.44 91.85 878,966 -0.31(-0.34%)
Jan 24, 2018 92.70 93.68 91.69 92.16 1,648,083 -0.26(-0.28%)
Jan 23, 2018 91.18 92.99 91.18 92.42 838,556 +1.01(+1.10%)
Jan 22, 2018 90.14 91.53 89.68 91.41 749,819 +1.47(+1.63%)
Jan 19, 2018 91.63 91.90 89.77 89.94 1,212,400 -1.49(-1.63%)
Jan 18, 2018 90.97 92.10 90.33 91.43 1,148,738 +0.86(+0.95%)
Jan 17, 2018 87.35 90.90 87.35 90.57 1,673,546 +3.44(+3.95%)
Jan 16, 2018 90.42 90.92 86.33 87.13 1,420,709 -2.51(-2.80%)
Jan 12, 2018 89.64 89.64 89.64 0 +0.19(+0.21%)
Jan 11, 2018 89.22 90.15 88.55 89.45 1,023,391 +0.48(+0.54%)
Jan 10, 2018 88.97 957,106 -0.50(-0.56%)
Jan 09, 2018 90.14 90.46 88.11 89.47 1,097,594 -0.51(-0.57%)
Jan 08, 2018 88.58 90.69 88.19 89.98 1,793,358 +2.10(+2.39%)
Jan 05, 2018 88.69 88.69 87.64 87.88 1,408,477 -0.07(-0.08%)
Jan 04, 2018 88.58 88.70 86.50 87.95 1,713,672 -0.21(-0.24%)
Jan 03, 2018 87.23 88.55 86.14 88.16 2,083,510 +1.53(+1.77%)
Jan 02, 2018 83.34 87.27 82.96 86.63 2,391,244 +3.79(+4.58%)
Dec 29, 2017 82.84 82.84 82.84 0 +0.55(+0.67%)
Dec 28, 2017 82.66 82.84 81.91 82.29 662,390 -0.30(-0.36%)
Dec 27, 2017 82.30 82.93 81.90 82.59 776,818 +0.32(+0.39%)
Dec 26, 2017 82.35 82.48 81.65 82.27 628,002 -0.48(-0.58%)
Dec 22, 2017 84.00 84.00 82.18 82.75 792,566 -1.16(-1.38%)
Dec 21, 2017 83.92 84.30 83.29 83.91 1,082,218 +0.29(+0.35%)
Dec 20, 2017 84.27 84.44 81.76 83.62 1,080,218 -0.59(-0.70%)
Dec 19, 2017 83.50 84.50 82.68 84.21 1,131,374 +0.67(+0.80%)
Dec 18, 2017 82.63 84.10 82.58 83.54 1,717,924 +1.08(+1.31%)
Dec 15, 2017 81.18 83.88 80.61 82.46 2,422,945 +1.27(+1.56%)
Dec 14, 2017 80.50 83.05 80.07 81.19 2,721,453 +0.75(+0.93%)
Dec 13, 2017 79.78 80.91 79.68 80.44 1,298,916 +0.27(+0.34%)
Dec 12, 2017 81.32 81.53 79.21 80.17 1,969,878 -1.22(-1.50%)
Dec 11, 2017 80.35 81.90 80.11 81.39 2,122,203 +0.97(+1.21%)
Dec 08, 2017 80.94 81.56 79.71 80.42 2,079,153 -0.13(-0.16%)
Dec 07, 2017 81.01 81.71 80.25 80.55 1,416,628 +0.10(+0.12%)
Dec 06, 2017 77.60 80.54 77.44 80.45 1,821,516 +2.44(+3.13%)
Dec 05, 2017 77.30 78.62 77.06 78.01 1,634,940 +0.33(+0.42%)
Dec 04, 2017 80.56 81.02 76.91 77.68 2,694,645 -2.02(-2.53%)
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.