Splunk Inc (NQ: SPLK )

117.82 USD +1.04 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.27 63.10 62.12 62.29 785,245 -0.35(-0.56%)
Mar 30, 2017 62.65 63.52 62.53 62.64 982,125 -0.10(-0.16%)
Mar 29, 2017 61.20 62.94 61.08 62.74 1,455,454 +1.48(+2.42%)
Mar 28, 2017 61.00 61.68 60.63 61.26 819,312 +0.32(+0.53%)
Mar 27, 2017 60.21 61.29 59.78 60.94 814,165 +0.04(+0.07%)
Mar 24, 2017 60.98 61.62 60.48 60.90 870,845 +0.13(+0.21%)
Mar 23, 2017 60.54 61.53 60.50 60.77 1,149,707 +0.29(+0.48%)
Mar 22, 2017 60.00 60.58 59.67 60.48 745,456 +0.40(+0.67%)
Mar 21, 2017 62.41 62.58 60.00 60.08 1,154,187 -2.00(-3.22%)
Mar 20, 2017 62.49 62.74 61.89 62.08 605,745 -0.29(-0.46%)
Mar 17, 2017 62.15 62.85 61.97 62.37 1,316,686 +0.12(+0.19%)
Mar 16, 2017 62.00 62.34 61.58 62.25 1,032,309 +0.60(+0.97%)
Mar 15, 2017 60.93 61.79 60.58 61.65 1,134,888 +0.66(+1.08%)
Mar 14, 2017 60.83 61.33 60.20 60.99 1,072,516 -0.59(-0.96%)
Mar 13, 2017 60.54 61.75 60.48 61.58 1,420,556 +0.84(+1.38%)
Mar 10, 2017 60.69 60.97 60.04 60.74 1,001,288 +0.55(+0.91%)
Mar 09, 2017 60.82 61.00 59.35 60.19 812,732 -0.48(-0.79%)
Mar 08, 2017 60.80 61.29 60.39 60.67 1,167,713 -0.03(-0.05%)
Mar 07, 2017 61.78 62.16 60.57 60.70 2,436,161 -1.08(-1.75%)
Mar 06, 2017 61.99 62.48 61.34 61.78 924,606 -0.89(-1.42%)
Mar 03, 2017 62.36 63.00 61.85 62.67 918,414 -0.03(-0.05%)
Mar 02, 2017 63.83 63.95 62.54 62.70 1,893,116 -1.00(-1.57%)
Mar 01, 2017 62.47 63.91 61.85 63.70 2,596,355 +1.97(+3.19%)
Feb 28, 2017 62.53 62.60 61.40 61.73 1,443,819 -0.89(-1.42%)
Feb 27, 2017 61.46 63.15 61.37 62.62 1,906,471 -0.18(-0.29%)
Feb 24, 2017 61.47 64.61 61.01 62.80 4,657,530 -2.10(-3.24%)
Feb 23, 2017 64.99 65.36 64.01 64.90 3,088,165 -0.08(-0.12%)
Feb 22, 2017 65.18 66.46 64.38 64.98 2,584,196 +0.03(+0.05%)
Feb 21, 2017 64.50 65.34 64.27 64.95 1,844,399 +0.58(+0.90%)
Feb 17, 2017 64.37 64.37 64.37 0 +1.51(+2.40%)
Feb 16, 2017 63.24 63.78 62.10 62.86 1,597,384 -0.31(-0.49%)
Feb 15, 2017 61.86 63.23 61.67 63.17 1,656,779 +1.24(+2.00%)
Feb 14, 2017 62.21 62.21 61.61 61.93 1,380,309 -0.15(-0.24%)
Feb 13, 2017 62.92 62.96 61.36 62.08 1,243,417 -0.57(-0.91%)
Feb 10, 2017 63.10 63.45 62.40 62.65 1,205,527 -0.16(-0.25%)
Feb 09, 2017 61.47 63.23 61.32 62.81 1,706,665 +1.54(+2.51%)
Feb 08, 2017 60.80 61.36 60.20 61.27 1,032,329 +0.26(+0.43%)
Feb 07, 2017 60.26 61.34 60.26 61.01 1,911,323 +0.82(+1.36%)
Feb 06, 2017 60.39 60.50 59.73 60.19 1,029,874 -0.39(-0.64%)
Feb 03, 2017 59.20 60.88 59.20 60.58 2,122,856 +2.41(+4.14%)
Feb 02, 2017 57.60 58.44 57.00 58.17 2,070,079 +0.03(+0.05%)
Feb 01, 2017 58.01 58.33 57.05 58.14 1,363,668 +0.28(+0.48%)
Jan 31, 2017 56.92 57.89 55.82 57.86 1,469,867 +0.46(+0.80%)
Jan 30, 2017 56.77 57.43 55.66 57.40 916,229 +0.09(+0.16%)
Jan 27, 2017 57.39 57.91 56.05 57.31 1,102,863 -0.42(-0.73%)
Jan 26, 2017 58.90 59.10 57.35 57.73 1,308,650 -0.86(-1.47%)
Jan 25, 2017 57.24 60.00 56.80 58.59 3,755,143 +4.14(+7.60%)
Jan 24, 2017 54.15 54.72 53.56 54.45 1,406,084 +0.74(+1.38%)
Jan 23, 2017 53.70 54.16 52.89 53.71 1,476,030 -0.07(-0.13%)
Jan 20, 2017 53.93 54.51 53.53 53.78 1,157,837 -0.04(-0.07%)
Jan 19, 2017 54.80 55.26 53.63 53.82 1,649,811 -0.48(-0.88%)
Jan 18, 2017 53.64 54.37 53.17 54.30 1,936,383 +1.00(+1.88%)
Jan 17, 2017 56.19 56.36 53.22 53.30 2,821,168 -3.12(-5.53%)
Jan 13, 2017 56.42 56.42 56.42 0 +0.09(+0.16%)
Jan 12, 2017 57.52 57.71 54.94 56.33 4,192,556 -1.35(-2.34%)
Jan 11, 2017 56.37 58.06 56.14 57.68 2,814,525 +1.50(+2.67%)
Jan 10, 2017 55.89 56.61 55.01 56.18 1,160,216 +0.49(+0.88%)
Jan 09, 2017 56.22 56.40 55.04 55.69 1,523,668 -0.48(-0.85%)
Jan 06, 2017 54.82 56.47 54.67 56.17 1,198,836 +1.61(+2.95%)
Jan 05, 2017 54.63 55.17 53.75 54.56 951,502 -0.28(-0.51%)
Jan 04, 2017 52.95 55.80 52.72 54.84 2,273,174 +2.34(+4.46%)
Jan 03, 2017 51.83 53.09 51.30 52.50 1,602,808 +1.35(+2.64%)
Dec 30, 2016 51.15 51.15 51.15 0 -0.66(-1.27%)
Dec 29, 2016 52.00 52.36 51.27 51.81 907,916 -0.25(-0.48%)
Dec 28, 2016 53.43 53.46 51.88 52.06 885,913 -1.26(-2.36%)
Dec 27, 2016 52.34 53.62 52.31 53.32 811,449 +0.75(+1.43%)
Dec 23, 2016 52.57 52.57 52.57 0 +0.23(+0.44%)
Dec 22, 2016 53.72 53.72 52.10 52.34 1,462,731 -1.10(-2.06%)
Dec 21, 2016 53.48 53.87 52.81 53.44 1,464,390 -0.28(-0.52%)
Dec 20, 2016 55.00 55.21 53.18 53.72 2,308,587 -1.05(-1.92%)
Dec 19, 2016 55.00 55.47 54.58 54.77 1,506,262 -0.64(-1.16%)
Dec 16, 2016 54.98 55.88 54.89 55.41 1,666,948 +0.07(+0.13%)
Dec 15, 2016 55.27 56.34 54.30 55.34 1,459,779 +0.01(+0.02%)
Dec 14, 2016 56.62 56.75 54.96 55.33 1,753,392 -1.68(-2.95%)
Dec 13, 2016 56.64 57.75 56.50 57.01 1,315,051 +0.80(+1.42%)
Dec 12, 2016 56.63 57.14 55.55 56.21 1,953,991 -0.61(-1.07%)
Dec 09, 2016 56.96 57.95 56.44 56.82 1,242,129 +0.01(+0.02%)
Dec 08, 2016 56.00 57.01 55.25 56.81 1,359,920 +0.54(+0.96%)
Dec 07, 2016 55.63 56.63 54.77 56.27 1,783,462 +0.77(+1.39%)
Dec 06, 2016 56.10 56.47 55.08 55.50 1,426,327 -0.57(-1.02%)
Dec 05, 2016 54.03 57.06 54.03 56.07 2,678,021 +2.39(+4.45%)
Dec 02, 2016 52.76 53.95 51.90 53.68 3,256,484 +0.35(+0.66%)
Dec 01, 2016 58.00 58.39 53.01 53.33 4,645,794 -4.29(-7.45%)
Nov 30, 2016 62.48 62.88 57.41 57.62 7,603,954 +0.24(+0.42%)
Nov 29, 2016 57.35 58.17 56.87 57.38 3,810,099 -0.04(-0.07%)
Nov 28, 2016 59.15 59.15 56.75 57.42 1,866,797 -0.91(-1.56%)
Nov 25, 2016 58.00 58.49 57.54 58.33 568,032 +0.68(+1.18%)
Nov 23, 2016 57.65 57.65 57.65 0 -2.12(-3.55%)
Nov 22, 2016 58.81 59.92 58.19 59.77 1,998,597 +0.23(+0.39%)
Nov 21, 2016 60.12 60.24 59.19 59.54 1,365,663 -0.34(-0.57%)
Nov 18, 2016 62.85 62.88 59.84 59.88 1,715,422 -2.37(-3.81%)
Nov 17, 2016 60.06 62.50 59.94 62.25 1,556,043 +1.93(+3.20%)
Nov 16, 2016 59.25 60.46 58.99 60.32 1,168,000 +0.54(+0.90%)
Nov 15, 2016 59.27 59.93 58.83 59.78 1,151,144 +0.99(+1.68%)
Nov 14, 2016 57.95 58.98 57.54 58.79 2,489,579 +0.84(+1.45%)
Nov 11, 2016 57.22 58.48 56.43 57.95 3,867,763 +0.20(+0.35%)
Nov 10, 2016 60.14 60.63 57.96 57.75 2,944,867 -2.24(-3.73%)
Nov 09, 2016 58.67 60.49 58.29 59.99 1,508,118 +0.21(+0.35%)
Nov 08, 2016 60.36 60.95 59.39 59.78 1,168,387 -0.99(-1.63%)
Nov 07, 2016 58.92 60.86 58.47 60.77 1,412,382 +3.13(+5.43%)
Nov 04, 2016 58.36 58.87 57.54 57.64 930,261 -0.30(-0.52%)
Nov 03, 2016 58.88 59.16 57.84 57.94 1,002,213 -0.88(-1.50%)
Nov 02, 2016 60.98 61.01 58.50 58.82 1,629,772 -2.89(-4.68%)
Nov 01, 2016 60.42 61.71 60.02 61.71 1,879,007 +1.52(+2.53%)
Oct 31, 2016 61.09 61.26 60.17 60.19 1,391,800 -0.76(-1.25%)
Oct 28, 2016 59.52 61.77 59.36 60.95 1,509,896 +1.24(+2.08%)
Oct 27, 2016 59.77 60.99 59.46 59.71 1,559,468 +0.86(+1.46%)
Oct 26, 2016 58.78 59.61 58.64 58.85 895,746 -0.29(-0.49%)
Oct 25, 2016 59.97 60.04 58.82 59.14 1,029,810 -0.86(-1.43%)
Oct 24, 2016 59.31 60.03 59.07 60.00 682,663 +1.08(+1.83%)
Oct 21, 2016 58.93 59.18 58.35 58.92 1,058,320 +0.02(+0.03%)
Oct 20, 2016 57.68 59.10 57.30 58.90 1,256,290 +0.82(+1.41%)
Oct 19, 2016 57.83 58.78 57.83 58.08 1,212,467 +0.42(+0.73%)
Oct 18, 2016 57.97 58.93 57.41 57.66 1,363,642 +0.77(+1.35%)
Oct 17, 2016 56.51 56.95 55.97 56.89 1,603,931 +0.18(+0.32%)
Oct 14, 2016 56.53 57.79 55.87 56.71 2,706,051 +0.37(+0.66%)
Oct 13, 2016 56.96 56.97 54.45 56.34 2,757,301 -1.04(-1.81%)
Oct 12, 2016 59.39 59.71 56.89 57.38 2,333,546 -2.25(-3.77%)
Oct 11, 2016 60.93 61.33 59.56 59.63 1,795,151 -1.63(-2.66%)
Oct 10, 2016 60.64 62.00 60.41 61.26 1,165,371 +1.31(+2.19%)
Oct 07, 2016 60.12 60.44 59.33 59.95 1,076,124 -0.25(-0.42%)
Oct 06, 2016 60.66 60.88 59.69 60.20 1,066,008 -0.69(-1.13%)
Oct 05, 2016 60.62 61.52 60.62 60.89 1,201,515 +0.38(+0.63%)
Oct 04, 2016 60.08 60.89 59.76 60.51 1,632,161 -0.67(-1.10%)
Oct 03, 2016 59.11 61.37 59.09 61.18 2,263,292 +2.50(+4.26%)
Sep 30, 2016 57.75 58.89 57.41 58.68 1,470,223 +0.95(+1.65%)
Sep 29, 2016 58.90 59.08 57.70 57.73 996,010 -1.29(-2.19%)
Sep 28, 2016 58.85 59.08 57.73 59.02 1,228,639 +0.32(+0.55%)
Sep 27, 2016 57.65 58.73 57.50 58.70 1,463,491 +1.11(+1.93%)
Sep 26, 2016 57.74 58.30 57.53 57.59 944,930 -0.56(-0.96%)
Sep 23, 2016 59.25 59.44 57.84 58.15 1,206,550 -0.98(-1.66%)
Sep 22, 2016 59.70 59.75 58.88 59.13 1,318,103 -0.08(-0.14%)
Sep 21, 2016 58.34 59.33 58.12 59.21 949,792 +0.84(+1.44%)
Sep 20, 2016 59.22 59.61 58.11 58.37 823,648 -0.45(-0.77%)
Sep 19, 2016 59.50 60.38 58.58 58.82 812,342 -0.24(-0.41%)
Sep 16, 2016 59.09 59.39 58.49 59.06 1,187,112 -0.30(-0.51%)
Sep 15, 2016 58.77 59.49 58.33 59.36 900,658 +0.59(+1.00%)
Sep 14, 2016 58.10 59.19 57.92 58.77 996,690 +0.58(+1.00%)
Sep 13, 2016 59.28 59.76 57.77 58.19 1,865,511 -1.99(-3.31%)
Sep 12, 2016 58.96 60.33 58.01 60.18 1,097,930 +0.54(+0.91%)
Sep 09, 2016 60.20 61.15 59.30 59.64 1,216,025 -1.28(-2.10%)
Sep 08, 2016 60.83 61.13 60.41 60.92 800,571 -0.16(-0.26%)
Sep 07, 2016 61.04 61.73 60.84 61.08 1,281,389 +0.03(+0.05%)
Sep 06, 2016 59.66 61.39 59.57 61.05 2,143,667 +1.66(+2.80%)
Sep 02, 2016 58.50 59.39 59.39 59.39 1,988,100 +1.20(+2.06%)
Sep 01, 2016 57.86 58.29 57.39 58.19 1,680,475 -0.05(-0.09%)
Aug 31, 2016 58.61 58.96 57.81 58.24 1,838,194 -0.53(-0.90%)
Aug 30, 2016 59.77 60.23 58.16 58.77 1,899,025 -0.98(-1.64%)
Aug 29, 2016 58.88 60.57 58.69 59.75 3,190,719 +1.23(+2.10%)
Aug 26, 2016 61.00 61.88 57.58 58.52 10,825,305 -6.58(-10.11%)
Aug 25, 2016 64.34 65.42 63.98 65.10 2,383,505 +0.87(+1.35%)
Aug 24, 2016 64.85 65.08 63.92 64.23 1,159,479 -0.62(-0.96%)
Aug 23, 2016 64.44 65.33 64.30 64.85 1,930,926 +0.99(+1.55%)
Aug 22, 2016 64.77 64.77 63.64 63.86 1,163,236 -0.93(-1.44%)
Aug 19, 2016 64.06 65.00 63.52 64.79 1,280,576 +0.96(+1.50%)
Aug 18, 2016 63.30 64.22 62.68 63.83 1,126,818 +0.71(+1.12%)
Aug 17, 2016 64.00 64.15 62.57 63.12 1,564,047 -0.66(-1.03%)
Aug 16, 2016 64.65 64.77 63.55 63.78 1,262,114 -1.13(-1.74%)
Aug 15, 2016 64.38 65.75 64.12 64.91 1,622,324 +0.68(+1.06%)
Aug 12, 2016 63.52 64.41 62.96 64.23 1,314,327 +0.78(+1.23%)
Aug 11, 2016 62.27 63.90 62.27 63.45 1,278,279 +1.28(+2.06%)
Aug 10, 2016 62.54 63.48 61.68 62.17 960,572 -0.40(-0.64%)
Aug 09, 2016 61.17 62.75 60.92 62.57 1,174,761 +1.23(+2.01%)
Aug 08, 2016 61.24 62.41 61.00 61.34 1,586,346 +1.20(+2.00%)
Aug 05, 2016 59.84 60.43 59.68 60.14 1,170,424 +0.29(+0.48%)
Aug 04, 2016 60.21 60.67 59.43 59.85 1,109,256 -0.24(-0.40%)
Aug 03, 2016 59.65 60.42 58.52 60.09 1,760,485 +0.09(+0.15%)
Aug 02, 2016 62.02 62.18 59.30 60.00 1,976,619 -2.04(-3.29%)
Aug 01, 2016 62.34 62.99 61.70 62.04 1,331,878 -0.50(-0.80%)
Jul 29, 2016 61.72 62.63 60.31 62.54 1,692,405 +0.42(+0.68%)
Jul 28, 2016 60.87 62.21 59.79 62.12 1,828,402 +2.62(+4.40%)
Jul 27, 2016 60.14 60.25 59.13 59.50 949,117 -0.19(-0.32%)
Jul 26, 2016 59.52 60.40 59.24 59.69 1,273,141 -0.13(-0.22%)
Jul 25, 2016 59.46 60.20 58.62 59.82 1,103,209 +0.42(+0.71%)
Jul 22, 2016 58.43 59.49 57.88 59.40 1,061,442 +1.08(+1.85%)
Jul 21, 2016 59.49 60.54 58.10 58.32 1,088,601 -1.17(-1.97%)
Jul 20, 2016 57.47 60.08 57.17 59.49 1,771,652 +1.35(+2.32%)
Jul 19, 2016 58.21 58.64 57.76 58.14 1,036,089 +0.10(+0.17%)
Jul 18, 2016 58.79 59.65 58.00 58.04 1,295,391 -0.67(-1.14%)
Jul 15, 2016 58.39 58.89 57.03 58.71 1,124,913 +0.27(+0.46%)
Jul 14, 2016 59.00 59.20 58.33 58.44 1,021,054 +0.12(+0.21%)
Jul 13, 2016 59.32 59.70 58.16 58.32 1,224,923 -0.68(-1.15%)
Jul 12, 2016 56.95 59.16 56.69 59.00 1,758,453 +1.64(+2.86%)
Jul 11, 2016 57.16 57.80 56.82 57.36 1,201,950 +0.73(+1.29%)
Jul 08, 2016 55.23 57.02 54.87 56.63 1,353,715 +1.76(+3.21%)
Jul 07, 2016 54.54 55.38 54.33 54.87 1,245,963 +1.12(+2.08%)
Jul 05, 2016 54.26 54.50 52.85 53.75 1,305,087 -0.81(-1.48%)
Jul 01, 2016 54.19 54.56 54.56 54.56 1,125,800 +0.38(+0.70%)
Jun 30, 2016 55.13 55.33 53.31 54.18 1,700,453 -1.13(-2.04%)
Jun 29, 2016 54.30 55.79 53.88 55.31 1,569,389 +1.97(+3.69%)
Jun 28, 2016 52.33 54.06 51.88 53.34 4,238,110 +2.37(+4.65%)
Jun 27, 2016 54.31 54.36 50.60 50.97 2,712,557 -3.85(-7.02%)
Jun 24, 2016 56.29 57.18 54.46 54.82 2,818,995 -5.16(-8.60%)
Jun 23, 2016 58.50 60.00 57.91 59.98 1,502,370 +1.78(+3.06%)
Jun 22, 2016 59.14 59.58 58.12 58.20 1,320,947 -1.36(-2.28%)
Jun 21, 2016 59.24 59.97 59.01 59.56 1,528,496 +0.68(+1.15%)
Jun 20, 2016 58.51 59.94 58.41 58.88 1,519,809 +0.94(+1.62%)
Jun 17, 2016 58.00 58.37 57.51 57.94 1,414,575 -0.07(-0.12%)
Jun 16, 2016 56.98 58.13 56.49 58.01 1,263,548 +0.10(+0.17%)
Jun 15, 2016 56.80 58.90 56.65 57.91 2,256,011 +1.27(+2.24%)
Jun 14, 2016 55.58 56.88 55.50 56.64 1,572,679 +0.33(+0.59%)
Jun 13, 2016 55.66 57.40 55.26 56.31 1,533,340 +0.16(+0.28%)
Jun 10, 2016 58.07 58.28 55.95 56.15 2,280,483 -2.86(-4.85%)
Jun 09, 2016 58.95 60.00 58.56 59.01 2,344,073 -0.54(-0.91%)
Jun 08, 2016 59.68 60.00 59.28 59.55 1,723,491 -0.05(-0.08%)
Jun 07, 2016 58.86 59.78 58.85 59.60 1,773,768 +0.47(+0.79%)
Jun 06, 2016 58.04 59.30 57.39 59.13 1,294,797 +1.33(+2.30%)
Jun 03, 2016 58.20 58.20 56.82 57.80 2,181,818 -0.67(-1.15%)
Jun 02, 2016 58.04 59.12 57.64 58.47 2,519,796 +0.23(+0.39%)
Jun 01, 2016 57.01 58.38 56.68 58.24 2,458,874 +0.79(+1.38%)
May 31, 2016 56.00 57.82 55.81 57.45 3,411,410 +1.11(+1.97%)
May 27, 2016 52.00 56.34 56.34 56.34 6,026,400 +1.41(+2.57%)
May 26, 2016 54.62 55.21 53.75 54.93 3,252,414 +0.57(+1.05%)
May 25, 2016 54.94 55.10 54.03 54.36 1,747,554 +0.02(+0.04%)
May 24, 2016 53.98 55.04 53.70 54.34 1,928,062 +0.63(+1.17%)
May 23, 2016 52.99 54.46 52.69 53.71 2,741,380 +0.86(+1.63%)
May 20, 2016 50.65 52.96 49.36 52.85 2,202,418 +2.34(+4.63%)
May 19, 2016 50.30 51.83 49.71 50.51 1,747,403 +0.30(+0.60%)
May 18, 2016 48.60 50.54 48.50 50.21 2,147,545 +1.26(+2.57%)
May 17, 2016 47.82 49.71 47.56 48.95 1,746,010 +1.03(+2.15%)
May 16, 2016 46.85 48.40 46.58 47.92 1,182,577 +1.32(+2.83%)
May 13, 2016 46.82 47.36 46.44 46.60 1,732,717 -0.44(-0.94%)
May 12, 2016 48.63 48.63 46.37 47.04 2,025,453 -1.14(-2.37%)
May 11, 2016 48.15 49.06 48.00 48.18 706,960 -0.27(-0.56%)
May 10, 2016 47.22 48.50 46.82 48.45 861,837 +1.30(+2.76%)
May 09, 2016 46.67 47.60 46.20 47.15 1,106,252 +0.34(+0.73%)
May 06, 2016 46.79 47.89 45.07 46.81 2,636,041 -0.93(-1.95%)
May 05, 2016 49.12 49.12 47.43 47.74 2,152,548 -1.13(-2.31%)
May 04, 2016 50.67 50.88 48.22 48.87 2,748,773 -2.14(-4.20%)
May 03, 2016 51.89 52.48 50.26 51.01 1,599,036 -1.70(-3.23%)
May 02, 2016 52.34 52.88 51.56 52.71 1,296,995 +0.73(+1.40%)
Apr 29, 2016 52.34 52.63 51.29 51.98 2,444,360 -0.43(-0.82%)
Apr 28, 2016 52.79 53.98 52.26 52.41 1,604,034 -0.62(-1.17%)
Apr 27, 2016 51.38 53.34 51.38 53.03 1,289,512 +1.38(+2.67%)
Apr 26, 2016 52.01 52.42 51.22 51.65 616,887 -0.16(-0.31%)
Apr 25, 2016 51.77 52.60 51.62 51.81 1,261,954 +0.00(+0.00%)
Apr 22, 2016 51.30 52.00 50.51 51.81 1,268,235 +0.24(+0.47%)
Apr 21, 2016 50.91 52.89 50.81 51.57 1,724,923 +1.86(+3.74%)
Apr 20, 2016 48.87 50.42 48.47 49.71 1,495,696 +0.98(+2.01%)
Apr 19, 2016 49.91 49.99 48.02 48.73 955,824 -0.93(-1.87%)
Apr 18, 2016 49.80 50.61 49.35 49.66 1,277,779 -0.21(-0.42%)
Apr 15, 2016 49.37 50.00 48.98 49.87 716,648 +0.45(+0.91%)
Apr 14, 2016 49.37 49.89 48.84 49.42 550,399 -0.17(-0.34%)
Apr 13, 2016 48.25 49.78 48.10 49.59 948,444 +1.80(+3.77%)
Apr 12, 2016 48.71 48.73 47.02 47.79 1,267,164 -0.94(-1.93%)
Apr 11, 2016 49.35 49.94 48.68 48.73 1,256,914 -0.76(-1.54%)
Apr 08, 2016 49.19 49.71 48.41 49.49 1,869,775 +1.10(+2.27%)
Apr 07, 2016 48.88 49.26 48.23 48.39 1,370,176 -1.12(-2.26%)
Apr 06, 2016 48.21 49.51 47.59 49.51 1,213,184 +1.49(+3.10%)
Apr 05, 2016 48.21 49.01 47.75 48.02 907,508 -1.31(-2.66%)
Apr 04, 2016 49.27 50.03 49.01 49.33 1,283,421 -0.13(-0.26%)
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.