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

Ptc Inc (NQ: PTC )

176.37 +0.67 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2022 112.57 116.26 730,491 +2.85(+2.51%)
Jan 28, 2022 109.92 113.52 106.89 113.41 845,267 +3.63(+3.31%)
Jan 27, 2022 107.70 112.17 106.00 109.78 2,068,488 -3.70(-3.26%)
Jan 26, 2022 116.00 117.99 112.50 113.48 1,209,109 -1.15(-1.00%)
Jan 25, 2022 113.91 116.53 112.56 114.63 862,431 -2.97(-2.53%)
Jan 24, 2022 114.40 117.62 111.43 117.60 1,364,609 +1.54(+1.33%)
Jan 21, 2022 115.08 118.28 113.89 116.06 1,191,551 +0.29(+0.25%)
Jan 20, 2022 118.10 120.26 115.61 115.77 607,035 -1.59(-1.35%)
Jan 19, 2022 116.07 121.70 115.99 117.36 677,503 +1.29(+1.11%)
Jan 18, 2022 114.44 117.36 113.77 116.07 1,100,721 +0.19(+0.16%)
Jan 14, 2022 115.88 0 +0.68(+0.59%)
Jan 13, 2022 120.35 121.14 114.63 115.20 672,781 -4.85(-4.04%)
Jan 12, 2022 120.11 121.74 118.28 120.05 473,665 +0.78(+0.65%)
Jan 11, 2022 114.63 119.52 112.06 119.27 611,965 +4.73(+4.13%)
Jan 10, 2022 113.49 114.59 110.53 114.54 823,886 -0.54(-0.47%)
Jan 07, 2022 116.40 118.83 115.05 115.08 458,359 -2.06(-1.76%)
Jan 06, 2022 117.57 119.07 115.56 117.14 463,870 -1.19(-1.01%)
Jan 05, 2022 122.17 123.42 118.14 118.33 806,484 -4.27(-3.48%)
Jan 04, 2022 122.78 123.00 120.60 122.60 449,852 -0.38(-0.31%)
Jan 03, 2022 121.32 123.46 118.77 122.98 580,123 +1.83(+1.51%)
Dec 31, 2021 122.10 122.14 120.95 121.15 313,736 -0.89(-0.73%)
Dec 30, 2021 122.88 123.44 121.89 122.04 297,626 -0.09(-0.07%)
Dec 29, 2021 122.34 122.65 121.35 122.13 259,729 -0.21(-0.17%)
Dec 28, 2021 123.15 123.50 121.92 122.34 370,277 -0.26(-0.21%)
Dec 27, 2021 120.56 122.67 120.26 122.60 403,926 +2.09(+1.73%)
Dec 23, 2021 121.39 121.71 120.08 120.51 444,216 -0.57(-0.47%)
Dec 22, 2021 120.81 122.52 119.75 121.08 484,892 +0.35(+0.29%)
Dec 21, 2021 120.76 121.30 119.89 120.73 737,444 +0.81(+0.68%)
Dec 20, 2021 118.90 121.22 117.72 119.92 891,656 -0.83(-0.69%)
Dec 17, 2021 115.70 121.59 113.93 120.75 2,048,300 +5.23(+4.53%)
Dec 16, 2021 119.11 119.32 115.41 115.52 1,102,279 -3.15(-2.65%)
Dec 15, 2021 117.06 119.22 113.69 118.67 1,287,221 +1.36(+1.16%)
Dec 14, 2021 117.74 119.80 115.09 117.31 1,153,339 -5.21(-4.25%)
Dec 13, 2021 120.10 123.46 119.94 122.52 793,237 +1.95(+1.62%)
Dec 10, 2021 120.86 121.86 119.01 120.57 774,585 +0.61(+0.51%)
Dec 09, 2021 120.22 122.31 119.88 119.96 699,576 -0.78(-0.65%)
Dec 08, 2021 120.01 121.59 117.08 120.74 802,624 +0.54(+0.45%)
Dec 07, 2021 118.52 120.85 117.88 120.20 866,193 +3.56(+3.05%)
Dec 06, 2021 113.00 117.05 111.56 116.64 1,007,265 +3.75(+3.32%)
Dec 03, 2021 111.19 113.58 109.95 112.89 1,839,853 +1.98(+1.79%)
Dec 02, 2021 108.57 111.29 108.12 110.91 680,781 +2.07(+1.90%)
Dec 01, 2021 111.44 112.01 108.41 108.84 1,131,459 -0.74(-0.68%)
Nov 30, 2021 109.68 110.99 105.49 109.58 1,883,325 -0.74(-0.67%)
Nov 29, 2021 107.87 111.84 107.87 110.32 1,143,669 +4.38(+4.13%)
Nov 26, 2021 108.74 110.17 105.51 105.94 619,932 -4.06(-3.69%)
Nov 24, 2021 108.20 110.13 106.72 110.00 1,496,795 +0.28(+0.26%)
Nov 23, 2021 111.13 111.59 107.63 109.72 2,215,733 -6.21(-5.36%)
Nov 22, 2021 117.49 118.35 114.53 115.93 680,049 -1.40(-1.19%)
Nov 19, 2021 118.21 118.66 117.29 117.33 516,977 -0.12(-0.10%)
Nov 18, 2021 119.81 117.61 117.06 117.45 565,745 -2.19(-1.83%)
Nov 17, 2021 122.47 123.89 119.63 119.64 540,903 -3.15(-2.57%)
Nov 16, 2021 119.50 123.73 118.90 122.79 898,183 +2.74(+2.28%)
Nov 15, 2021 122.00 122.36 119.31 120.05 552,641 -1.78(-1.46%)
Nov 12, 2021 120.79 121.94 119.84 121.83 579,054 +2.04(+1.70%)
Nov 11, 2021 120.97 121.07 119.55 119.79 893,294 -0.39(-0.32%)
Nov 10, 2021 121.55 120.18 770,202 -2.19(-1.79%)
Nov 09, 2021 126.02 127.61 121.75 122.37 755,259 -4.06(-3.21%)
Nov 08, 2021 125.09 126.91 123.50 126.43 728,299 +0.49(+0.39%)
Nov 05, 2021 121.91 127.64 121.72 125.94 1,047,467 +5.01(+4.14%)
Nov 04, 2021 136.00 136.00 117.30 120.93 2,614,518 -8.92(-6.87%)
Nov 03, 2021 125.84 130.57 125.12 129.85 956,328 +3.44(+2.72%)
Nov 02, 2021 126.68 127.10 124.95 126.41 768,305 -0.39(-0.31%)
Nov 01, 2021 127.56 128.81 125.41 126.80 625,919 -0.55(-0.43%)
Oct 29, 2021 126.11 128.98 126.09 127.35 965,667 +0.48(+0.38%)
Oct 28, 2021 125.49 128.64 124.60 126.87 873,703 +1.86(+1.49%)
Oct 27, 2021 127.61 128.54 124.86 125.01 788,324 -2.59(-2.03%)
Oct 26, 2021 129.98 127.44 127.60 402,286 -1.76(-1.36%)
Oct 25, 2021 128.50 129.36 416,530 +1.25(+0.98%)
Oct 22, 2021 128.66 128.96 126.77 128.11 431,063 +0.12(+0.09%)
Oct 21, 2021 128.75 129.37 126.05 127.99 683,938 -1.49(-1.15%)
Oct 20, 2021 129.21 129.68 126.95 129.48 650,914 +0.47(+0.36%)
Oct 19, 2021 126.26 129.26 125.70 129.01 793,333 +4.03(+3.22%)
Oct 18, 2021 122.51 125.21 122.15 124.98 639,045 +1.48(+1.20%)
Oct 15, 2021 123.74 123.93 122.71 123.50 563,550 +0.67(+0.55%)
Oct 14, 2021 123.22 124.45 122.48 122.83 550,864 +2.15(+1.78%)
Oct 13, 2021 118.16 121.26 118.16 120.68 624,929 +3.53(+3.01%)
Oct 12, 2021 118.80 119.94 117.01 117.15 474,856 -0.79(-0.67%)
Oct 11, 2021 119.83 121.11 117.65 117.94 467,407 -2.10(-1.75%)
Oct 08, 2021 120.49 121.44 119.61 120.04 544,484 -0.16(-0.13%)
Oct 07, 2021 120.71 122.94 119.69 120.20 543,960 +0.61(+0.51%)
Oct 06, 2021 118.02 120.16 117.19 119.59 616,695 -0.28(-0.23%)
Oct 05, 2021 117.80 120.01 116.93 119.87 1,370,561 +2.36(+2.01%)
Oct 04, 2021 119.99 120.19 114.65 117.51 1,076,124 -3.00(-2.49%)
Oct 01, 2021 120.40 121.30 119.71 120.51 472,558 +0.72(+0.60%)
Sep 30, 2021 120.62 121.75 119.33 119.79 813,359 -0.21(-0.17%)
Sep 29, 2021 121.56 122.70 119.60 120.00 550,693 -1.00(-0.83%)
Sep 28, 2021 122.52 123.34 118.87 121.00 754,159 -3.08(-2.48%)
Sep 27, 2021 123.05 124.72 121.83 124.08 627,622 +0.56(+0.45%)
Sep 24, 2021 122.44 124.15 122.29 123.52 347,536 -0.32(-0.26%)
Sep 23, 2021 122.33 125.33 121.29 123.84 524,864 +2.75(+2.27%)
Sep 22, 2021 120.29 122.63 119.85 121.09 769,433 +1.16(+0.97%)
Sep 21, 2021 121.45 121.47 119.49 119.93 536,350 -0.81(-0.67%)
Sep 20, 2021 120.28 121.39 118.61 120.74 643,655 -2.40(-1.95%)
Sep 17, 2021 125.16 125.58 122.53 123.14 773,144 -2.36(-1.88%)
Sep 16, 2021 125.00 125.64 122.98 125.50 633,946 +0.30(+0.24%)
Sep 15, 2021 122.85 125.35 121.65 125.20 1,191,738 +2.76(+2.25%)
Sep 14, 2021 123.94 125.07 121.87 122.44 1,020,204 -0.37(-0.30%)
Sep 13, 2021 125.62 126.41 122.05 122.81 1,728,376 -2.81(-2.24%)
Sep 10, 2021 127.89 128.78 125.48 125.62 1,052,146 -1.77(-1.39%)
Sep 09, 2021 130.11 130.67 127.33 127.39 2,543,386 -2.40(-1.85%)
Sep 08, 2021 130.85 130.85 127.71 129.79 474,319 +0.02(+0.02%)
Sep 07, 2021 133.00 133.65 129.53 129.77 527,602 -3.22(-2.42%)
Sep 03, 2021 131.57 133.45 131.25 132.99 354,929 +1.15(+0.87%)
Sep 02, 2021 133.87 134.60 131.44 131.84 356,065 -1.27(-0.95%)
Sep 01, 2021 132.60 134.69 132.60 133.11 685,541 +1.45(+1.10%)
Aug 31, 2021 133.00 133.00 131.10 131.66 585,875 -0.81(-0.61%)
Aug 30, 2021 132.47 133.00 131.87 132.47 346,551 +0.49(+0.37%)
Aug 27, 2021 130.50 132.90 130.49 131.98 601,208 +1.80(+1.38%)
Aug 26, 2021 131.28 131.90 129.28 130.18 591,251 -1.54(-1.17%)
Aug 25, 2021 131.10 132.48 130.55 131.72 349,058 +0.46(+0.35%)
Aug 24, 2021 130.66 132.49 130.59 131.26 344,724 +1.36(+1.05%)
Aug 23, 2021 128.95 130.10 128.80 129.90 624,118 +1.61(+1.25%)
Aug 20, 2021 126.44 128.50 126.03 128.29 473,304 +2.04(+1.62%)
Aug 19, 2021 124.98 126.47 124.18 126.25 578,947 -0.32(-0.25%)
Aug 18, 2021 127.22 128.07 126.43 126.57 469,522 -1.41(-1.10%)
Aug 17, 2021 129.30 129.30 125.94 127.98 994,141 -2.18(-1.67%)
Aug 16, 2021 131.62 131.62 129.32 130.16 891,953 -1.85(-1.40%)
Aug 13, 2021 133.86 134.08 131.70 132.01 807,814 -1.67(-1.25%)
Aug 12, 2021 134.35 134.35 133.05 133.68 487,254 -0.81(-0.60%)
Aug 11, 2021 136.74 136.74 133.60 134.49 304,149 -1.29(-0.95%)
Aug 10, 2021 136.18 137.67 135.17 135.78 482,785 +0.65(+0.48%)
Aug 09, 2021 135.55 136.10 134.66 135.13 283,678 -0.24(-0.18%)
Aug 06, 2021 135.88 136.33 134.45 135.37 502,555 -0.18(-0.13%)
Aug 05, 2021 135.48 137.19 134.38 135.55 905,865 +0.25(+0.18%)
Aug 04, 2021 132.87 135.73 131.90 135.30 867,705 +2.89(+2.18%)
Aug 03, 2021 131.07 133.27 130.67 132.41 622,473 +1.34(+1.02%)
Aug 02, 2021 135.68 135.79 130.80 131.07 676,212 -4.38(-3.23%)
Jul 30, 2021 133.12 135.50 131.19 135.45 1,028,047 +2.42(+1.82%)
Jul 29, 2021 136.56 137.50 130.05 133.03 1,725,972 -12.22(-8.41%)
Jul 28, 2021 144.00 146.43 142.92 145.25 667,137 +1.65(+1.15%)
Jul 27, 2021 150.42 150.42 142.44 143.60 889,304 -7.72(-5.10%)
Jul 26, 2021 151.99 152.00 148.95 151.32 592,858 -1.37(-0.90%)
Jul 23, 2021 148.95 153.73 148.29 152.69 943,758 +4.41(+2.97%)
Jul 22, 2021 146.78 148.82 146.78 148.28 479,768 +1.78(+1.22%)
Jul 21, 2021 143.24 146.66 142.82 146.50 637,941 +3.54(+2.48%)
Jul 20, 2021 137.31 143.52 136.72 142.96 810,607 +6.25(+4.57%)
Jul 19, 2021 137.49 138.31 135.34 136.71 701,006 -3.49(-2.49%)
Jul 16, 2021 141.99 142.74 139.73 140.20 469,627 -1.08(-0.76%)
Jul 15, 2021 141.92 142.63 139.83 141.28 386,763 -1.29(-0.90%)
Jul 14, 2021 144.13 144.13 141.77 142.57 358,118 -0.49(-0.34%)
Jul 13, 2021 142.88 143.88 141.42 143.06 348,043 +0.18(+0.13%)
Jul 12, 2021 145.50 145.65 142.50 142.88 504,641 -2.26(-1.56%)
Jul 09, 2021 142.86 145.53 142.79 145.14 465,466 +2.28(+1.60%)
Jul 08, 2021 142.04 143.87 139.38 142.86 438,646 -1.26(-0.87%)
Jul 07, 2021 146.00 147.07 143.44 144.12 724,063 -1.46(-1.00%)
Jul 06, 2021 144.36 145.71 143.57 145.58 606,313 +1.60(+1.11%)
Jul 02, 2021 143.68 144.20 142.39 143.98 425,208 +1.01(+0.71%)
Jul 01, 2021 140.88 143.26 140.50 142.97 588,215 +1.71(+1.21%)
Jun 30, 2021 141.39 142.40 140.38 141.26 483,915 -0.50(-0.35%)
Jun 29, 2021 140.10 142.12 139.34 141.76 432,326 +1.66(+1.18%)
Jun 28, 2021 139.99 141.16 139.45 140.10 562,632 +1.41(+1.02%)
Jun 25, 2021 138.00 139.24 137.13 138.69 636,493 +0.95(+0.69%)
Jun 24, 2021 137.00 138.48 136.25 137.74 527,474 +2.03(+1.50%)
Jun 23, 2021 135.59 136.63 134.61 135.71 408,874 +0.52(+0.38%)
Jun 22, 2021 134.65 135.44 133.57 135.19 436,134 +0.54(+0.40%)
Jun 21, 2021 131.46 134.84 130.23 134.65 640,467 +2.90(+2.20%)
Jun 18, 2021 134.61 134.66 130.50 131.75 1,008,265 -2.52(-1.88%)
Jun 17, 2021 134.31 135.50 133.71 134.27 478,670 -0.41(-0.30%)
Jun 16, 2021 136.47 136.47 132.39 134.68 558,032 -1.78(-1.30%)
Jun 15, 2021 138.00 138.35 136.08 136.46 285,765 -1.20(-0.87%)
Jun 14, 2021 136.84 138.06 136.84 137.66 263,126 +1.24(+0.91%)
Jun 11, 2021 136.98 137.15 135.41 136.42 371,017 +0.05(+0.04%)
Jun 10, 2021 135.00 136.45 134.51 136.37 337,059 +1.63(+1.21%)
Jun 09, 2021 135.35 136.58 134.49 134.74 328,889 -0.21(-0.16%)
Jun 08, 2021 133.94 135.72 133.31 134.95 445,648 +2.38(+1.80%)
Jun 07, 2021 134.88 134.92 131.96 132.57 586,209 +0.03(+0.02%)
Jun 04, 2021 131.00 134.82 131.00 132.54 256,855 +2.96(+2.28%)
Jun 03, 2021 130.76 131.37 128.26 129.58 477,689 -1.18(-0.90%)
Jun 02, 2021 131.83 131.83 129.36 130.76 619,318 -1.14(-0.86%)
Jun 01, 2021 135.49 135.69 131.80 131.90 502,982 -2.24(-1.67%)
May 28, 2021 134.09 135.46 133.67 134.14 482,830 +1.07(+0.80%)
May 27, 2021 133.12 133.52 130.65 133.07 687,114 +0.18(+0.14%)
May 26, 2021 133.28 134.13 132.18 132.89 453,616 -0.14(-0.11%)
May 25, 2021 134.41 135.22 132.80 133.03 482,976 +0.21(+0.16%)
May 24, 2021 132.50 133.59 131.51 132.82 512,654 +2.04(+1.56%)
May 21, 2021 132.15 133.06 130.33 130.78 764,473 +0.08(+0.06%)
May 20, 2021 128.24 131.43 128.00 130.70 539,902 +3.58(+2.82%)
May 19, 2021 125.05 127.20 124.63 127.12 558,228 -0.72(-0.56%)
May 18, 2021 127.62 130.04 126.89 127.84 743,376 +0.18(+0.14%)
May 17, 2021 127.54 128.77 126.14 127.66 558,772 -1.35(-1.05%)
May 14, 2021 127.27 129.88 125.76 129.01 741,724 +3.62(+2.89%)
May 13, 2021 126.99 127.57 123.06 125.39 777,696 +0.09(+0.07%)
May 12, 2021 127.64 128.60 124.93 125.30 905,633 -4.86(-3.73%)
May 11, 2021 125.41 130.95 125.06 130.16 502,808 +1.02(+0.79%)
May 10, 2021 130.43 131.60 129.12 129.14 555,576 -2.02(-1.54%)
May 07, 2021 131.99 133.37 130.50 131.16 658,223 +1.06(+0.81%)
May 06, 2021 129.63 130.24 126.96 130.10 702,746 -0.80(-0.61%)
May 05, 2021 130.51 132.77 129.02 130.90 769,913 +0.91(+0.70%)
May 04, 2021 129.73 130.14 126.99 129.99 857,785 -0.26(-0.20%)
May 03, 2021 132.03 132.03 129.09 130.25 1,267,145 -0.69(-0.53%)
Apr 30, 2021 133.07 133.97 130.52 130.94 1,057,200 -2.48(-1.86%)
Apr 29, 2021 141.54 144.73 133.06 133.42 1,971,247 -14.87(-10.03%)
Apr 28, 2021 147.50 148.43 146.65 148.29 631,662 +0.50(+0.34%)
Apr 27, 2021 148.41 149.50 146.06 147.79 634,157 -1.05(-0.71%)
Apr 26, 2021 147.76 149.49 147.27 148.84 661,267 +1.50(+1.02%)
Apr 23, 2021 146.20 148.08 145.94 147.34 501,700 +2.07(+1.42%)
Apr 22, 2021 143.43 146.85 142.83 145.27 703,783 +1.27(+0.88%)
Apr 21, 2021 141.43 144.07 141.06 144.00 587,886 +1.81(+1.27%)
Apr 20, 2021 139.99 142.37 138.92 142.19 1,199,370 +2.39(+1.71%)
Apr 19, 2021 144.91 146.88 137.93 139.80 23,298,614 -6.36(-4.35%)
Apr 16, 2021 148.62 148.62 144.46 146.16 1,584,800 -1.39(-0.94%)
Apr 15, 2021 148.26 149.21 146.20 147.55 496,240 +0.99(+0.68%)
Apr 14, 2021 146.83 149.24 146.15 146.56 388,373 -0.65(-0.44%)
Apr 13, 2021 146.70 148.28 145.07 147.21 335,305 +0.56(+0.38%)
Apr 12, 2021 144.88 147.39 144.42 146.65 322,042 +0.61(+0.42%)
Apr 09, 2021 146.98 146.98 144.46 146.04 397,800 -0.59(-0.40%)
Apr 08, 2021 145.54 149.26 144.39 146.63 839,784 +3.41(+2.38%)
Apr 07, 2021 144.00 144.98 142.59 143.22 402,466 -1.09(-0.76%)
Apr 06, 2021 145.76 146.91 144.02 144.31 766,390 -1.67(-1.14%)
Apr 05, 2021 145.00 146.53 143.34 145.98 635,731 +2.11(+1.47%)
Apr 01, 2021 139.70 144.88 139.70 143.87 837,500 +6.22(+4.52%)
Mar 31, 2021 133.33 139.84 133.33 137.65 923,470 +5.65(+4.28%)
Mar 30, 2021 130.68 133.77 130.11 132.00 407,030 +0.30(+0.23%)
Mar 29, 2021 134.73 135.91 131.43 131.70 926,657 -3.73(-2.75%)
Mar 26, 2021 128.42 135.60 128.42 135.43 905,700 +7.43(+5.80%)
Mar 25, 2021 125.50 128.45 122.97 128.00 617,414 +1.16(+0.91%)
Mar 24, 2021 130.87 130.87 126.70 126.84 549,886 -2.97(-2.29%)
Mar 23, 2021 130.51 133.41 129.29 129.81 607,264 -0.33(-0.25%)
Mar 22, 2021 130.15 132.38 130.06 130.14 472,261 +0.48(+0.37%)
Mar 19, 2021 128.54 130.50 126.51 129.66 1,183,600 +2.63(+2.07%)
Mar 18, 2021 129.01 131.09 125.73 127.03 1,045,996 -5.20(-3.93%)
Mar 17, 2021 134.76 135.98 129.82 132.23 961,236 -3.33(-2.46%)
Mar 16, 2021 139.12 139.26 134.40 135.56 415,240 -1.53(-1.12%)
Mar 15, 2021 132.82 137.25 132.55 137.09 612,578 +4.90(+3.71%)
Mar 12, 2021 135.35 135.35 131.07 132.19 476,500 -3.65(-2.69%)
Mar 11, 2021 134.37 137.67 134.04 135.84 1,086,542 +4.85(+3.70%)
Mar 10, 2021 129.00 132.10 128.69 130.99 782,434 +3.44(+2.70%)
Mar 09, 2021 122.33 128.84 122.00 127.55 705,971 +8.70(+7.32%)
Mar 08, 2021 124.97 126.87 118.80 118.85 769,295 -6.66(-5.31%)
Mar 05, 2021 127.24 127.31 117.97 125.51 1,154,500 -0.92(-0.73%)
Mar 04, 2021 131.42 133.15 124.87 126.43 826,302 -5.91(-4.47%)
Mar 03, 2021 135.94 137.49 131.64 132.34 607,879 -4.17(-3.05%)
Mar 02, 2021 143.12 143.49 136.41 136.51 843,646 -5.70(-4.01%)
Mar 01, 2021 139.56 142.58 139.04 142.21 656,122 +5.27(+3.85%)
Feb 26, 2021 135.19 138.32 134.12 136.94 1,150,900 +2.46(+1.83%)
Feb 25, 2021 140.68 141.60 133.56 134.48 620,898 -7.85(-5.52%)
Feb 24, 2021 139.26 143.16 137.27 142.33 831,302 +2.20(+1.57%)
Feb 23, 2021 138.39 140.68 134.54 140.13 761,812 -2.82(-1.97%)
Feb 22, 2021 144.44 145.73 142.64 142.95 473,878 -3.78(-2.58%)
Feb 19, 2021 144.36 147.67 143.96 146.73 467,900 +3.52(+2.46%)
Feb 18, 2021 142.37 144.61 139.38 143.21 503,015 -0.98(-0.68%)
Feb 17, 2021 144.38 144.95 142.26 144.19 459,100 -1.94(-1.33%)
Feb 16, 2021 143.35 146.43 143.00 146.13 701,146 +3.41(+2.39%)
Feb 12, 2021 143.50 143.93 142.08 142.72 566,100 -0.93(-0.65%)
Feb 11, 2021 145.28 145.79 142.77 143.65 672,561 -1.08(-0.75%)
Feb 10, 2021 144.67 146.63 143.64 144.73 554,003 +0.68(+0.47%)
Feb 09, 2021 143.74 144.90 142.96 144.05 569,621 +1.13(+0.79%)
Feb 08, 2021 144.43 144.83 141.89 142.92 617,925 +0.19(+0.13%)
Feb 05, 2021 140.01 142.91 140.01 142.73 739,100 +3.44(+2.47%)
Feb 04, 2021 139.10 141.13 138.18 139.29 544,133 +1.16(+0.84%)
Feb 03, 2021 138.00 139.93 137.00 138.13 579,250 +0.12(+0.09%)
Feb 02, 2021 138.00 140.49 137.05 138.01 760,967 +1.01(+0.74%)
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.