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

Veeva Systems Inc (NY: VEEV )

200.91 +1.82 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 62.66 63.00 62.39 62.86 1,246,820 +0.79(+1.27%)
Jan 30, 2018 61.05 62.99 60.72 62.07 1,794,664 +1.75(+2.90%)
Jan 29, 2018 60.97 61.07 60.20 60.32 568,505 -0.65(-1.07%)
Jan 26, 2018 59.44 61.12 59.09 60.97 637,369 +2.06(+3.50%)
Jan 25, 2018 59.60 59.62 58.88 58.91 652,614 -0.30(-0.51%)
Jan 24, 2018 60.00 60.20 59.16 59.21 775,085 -0.85(-1.42%)
Jan 23, 2018 58.33 60.22 58.11 60.06 1,194,371 +1.89(+3.25%)
Jan 22, 2018 58.75 58.76 57.93 58.17 967,409 -0.36(-0.62%)
Jan 19, 2018 58.00 58.65 57.80 58.53 571,816 +1.00(+1.74%)
Jan 18, 2018 57.17 57.82 56.96 57.53 599,313 +0.40(+0.70%)
Jan 17, 2018 56.80 57.29 56.72 57.13 767,181 +0.62(+1.10%)
Jan 16, 2018 58.85 58.99 56.35 56.51 1,442,253 -1.86(-3.19%)
Jan 12, 2018 58.37 58.37 58.37 0 +0.31(+0.53%)
Jan 11, 2018 57.69 58.29 57.58 58.06 716,325 +0.38(+0.66%)
Jan 10, 2018 57.58 57.94 57.10 57.68 809,760 -0.35(-0.60%)
Jan 09, 2018 57.88 58.41 57.57 58.03 1,073,129 +0.32(+0.55%)
Jan 08, 2018 57.45 57.84 57.08 57.71 611,895 +0.27(+0.47%)
Jan 05, 2018 57.07 57.69 56.96 57.44 688,543 +0.54(+0.95%)
Jan 04, 2018 56.70 57.19 56.57 56.90 834,237 +0.62(+1.10%)
Jan 03, 2018 55.00 56.47 55.00 56.28 1,080,761 +1.21(+2.20%)
Jan 02, 2018 55.32 55.38 54.80 55.07 1,214,403 -0.21(-0.38%)
Dec 29, 2017 55.28 55.28 55.28 0 -0.58(-1.04%)
Dec 28, 2017 55.80 55.96 55.37 55.86 493,054 +0.16(+0.29%)
Dec 27, 2017 55.96 56.21 55.52 55.70 514,299 -0.22(-0.39%)
Dec 26, 2017 55.92 56.21 55.39 55.92 313,172 -0.15(-0.27%)
Dec 22, 2017 55.90 56.13 55.62 56.07 437,523 -0.14(-0.25%)
Dec 21, 2017 57.00 57.25 55.56 56.21 1,099,587 -0.89(-1.56%)
Dec 20, 2017 56.56 57.64 56.13 57.10 1,226,179 +0.44(+0.78%)
Dec 19, 2017 55.78 56.69 55.36 56.66 1,409,547 +0.81(+1.45%)
Dec 18, 2017 56.30 56.42 55.56 55.85 1,044,020 -0.13(-0.23%)
Dec 15, 2017 55.76 56.32 55.58 55.98 1,774,381 +0.40(+0.72%)
Dec 14, 2017 56.04 56.66 55.28 55.58 1,204,504 -0.34(-0.61%)
Dec 13, 2017 55.81 56.81 55.61 55.92 1,337,419 +0.05(+0.09%)
Dec 12, 2017 56.48 56.70 55.59 55.87 1,036,484 -0.77(-1.36%)
Dec 11, 2017 56.27 56.94 56.09 56.64 1,297,469 +0.58(+1.03%)
Dec 08, 2017 56.30 56.77 55.67 56.06 1,226,740 +0.53(+0.95%)
Dec 07, 2017 53.76 56.37 53.67 55.53 2,506,492 +1.53(+2.83%)
Dec 06, 2017 54.75 56.10 52.70 54.00 5,452,987 -3.77(-6.53%)
Dec 05, 2017 56.70 58.90 55.86 57.77 2,115,629 +0.52(+0.91%)
Dec 04, 2017 58.84 59.69 57.19 57.25 1,573,806 -2.21(-3.72%)
Dec 01, 2017 60.05 60.44 58.69 59.46 1,241,124 -0.75(-1.25%)
Nov 30, 2017 58.93 60.35 57.96 60.21 1,705,602 +1.33(+2.26%)
Nov 29, 2017 61.94 62.00 57.60 58.88 1,850,012 -3.12(-5.03%)
Nov 28, 2017 63.35 63.35 61.72 62.00 917,873 -0.97(-1.54%)
Nov 27, 2017 63.09 63.93 62.79 62.97 750,798 +0.16(+0.25%)
Nov 24, 2017 62.99 63.39 62.61 62.81 307,871 +0.18(+0.29%)
Nov 22, 2017 62.93 62.93 62.01 62.63 696,869 -0.07(-0.11%)
Nov 21, 2017 62.40 63.16 62.20 62.70 797,081 +0.74(+1.19%)
Nov 20, 2017 61.14 62.34 61.14 61.96 1,346,810 +0.83(+1.36%)
Nov 17, 2017 61.08 61.34 60.71 61.13 807,586 -0.01(-0.02%)
Nov 16, 2017 60.58 61.68 60.17 61.14 781,010 +0.85(+1.41%)
Nov 15, 2017 60.20 60.62 59.41 60.29 754,726 -0.50(-0.82%)
Nov 14, 2017 61.11 61.51 60.62 60.79 562,672 -0.70(-1.14%)
Nov 13, 2017 61.17 61.82 61.02 61.49 852,052 +0.02(+0.03%)
Nov 10, 2017 60.38 61.55 60.16 61.47 1,390,175 +0.89(+1.47%)
Nov 09, 2017 61.29 61.41 60.10 60.58 728,455 -1.30(-2.10%)
Nov 08, 2017 61.05 62.03 60.88 61.88 561,443 +0.61(+1.00%)
Nov 07, 2017 61.35 61.61 60.53 61.27 959,742 -0.08(-0.13%)
Nov 06, 2017 61.77 62.04 61.05 61.35 893,178 -0.27(-0.44%)
Nov 03, 2017 60.95 61.63 60.67 61.62 550,050 +0.67(+1.10%)
Nov 02, 2017 60.24 61.10 59.66 60.95 832,836 +0.40(+0.66%)
Nov 01, 2017 61.43 61.80 59.95 60.55 1,119,104 -0.39(-0.64%)
Oct 31, 2017 59.89 61.05 59.52 60.94 1,010,612 +1.19(+1.99%)
Oct 30, 2017 59.20 59.85 58.70 59.75 704,049 +0.31(+0.52%)
Oct 27, 2017 59.57 59.88 58.53 59.44 828,923 -0.05(-0.08%)
Oct 26, 2017 59.29 59.71 58.01 59.49 1,580,889 +0.19(+0.32%)
Oct 25, 2017 60.57 61.15 59.10 59.30 938,221 -1.46(-2.40%)
Oct 24, 2017 60.61 61.27 60.35 60.76 1,524,493 +0.49(+0.81%)
Oct 23, 2017 61.02 61.44 60.07 60.27 1,043,988 -0.73(-1.20%)
Oct 20, 2017 59.80 61.19 59.73 61.00 1,196,453 +1.40(+2.35%)
Oct 19, 2017 58.83 59.60 57.94 59.60 1,238,737 +0.22(+0.37%)
Oct 18, 2017 59.80 59.80 58.99 59.38 1,483,890 -0.20(-0.34%)
Oct 17, 2017 58.80 59.59 58.80 59.58 1,054,563 +0.93(+1.59%)
Oct 16, 2017 59.14 59.19 58.06 58.65 947,483 -0.28(-0.48%)
Oct 13, 2017 59.56 60.00 58.69 58.93 989,837 -0.59(-0.99%)
Oct 12, 2017 57.88 60.47 57.71 59.52 2,558,827 +2.10(+3.66%)
Oct 11, 2017 56.73 57.86 56.73 57.42 1,277,433 +0.72(+1.27%)
Oct 10, 2017 58.24 58.33 56.11 56.70 1,318,870 -1.40(-2.41%)
Oct 09, 2017 58.11 58.74 57.98 58.10 756,302 +0.00(+0.00%)
Oct 06, 2017 58.00 58.22 57.71 58.10 803,738 +0.07(+0.12%)
Oct 05, 2017 57.47 58.15 57.23 58.03 1,153,252 +0.83(+1.45%)
Oct 04, 2017 57.05 57.43 56.41 57.20 998,567 +0.11(+0.19%)
Oct 03, 2017 56.94 57.50 56.24 57.09 855,289 +0.01(+0.02%)
Oct 02, 2017 56.42 57.65 56.34 57.08 1,100,154 +0.67(+1.19%)
Sep 29, 2017 56.48 56.88 56.02 56.41 1,093,742 +0.04(+0.07%)
Sep 28, 2017 55.73 56.73 55.07 56.37 1,356,376 +0.47(+0.84%)
Sep 27, 2017 55.00 56.49 54.63 55.90 1,207,367 +1.55(+2.85%)
Sep 26, 2017 55.35 55.35 54.16 54.35 1,024,723 -0.58(-1.06%)
Sep 25, 2017 55.51 55.67 54.28 54.93 1,123,684 -0.75(-1.35%)
Sep 22, 2017 56.00 56.65 55.45 55.68 652,021 -0.46(-0.82%)
Sep 21, 2017 55.45 56.43 54.70 56.14 1,140,822 +0.52(+0.93%)
Sep 20, 2017 56.35 56.35 55.40 55.62 947,075 -0.57(-1.01%)
Sep 19, 2017 56.25 56.36 55.69 56.19 1,125,566 +0.02(+0.04%)
Sep 18, 2017 55.74 56.58 55.60 56.17 1,524,877 +0.43(+0.77%)
Sep 15, 2017 56.45 56.60 55.36 55.74 2,072,582 -0.84(-1.48%)
Sep 14, 2017 56.56 56.75 55.68 56.58 1,733,338 -0.27(-0.47%)
Sep 13, 2017 57.26 57.73 56.85 56.85 901,113 -0.46(-0.80%)
Sep 12, 2017 57.99 57.99 56.85 57.31 1,484,006 -0.47(-0.81%)
Sep 11, 2017 57.40 58.00 57.38 57.78 1,691,803 +0.82(+1.44%)
Sep 08, 2017 57.56 57.56 56.77 56.96 1,355,057 -0.90(-1.56%)
Sep 07, 2017 58.13 58.17 57.21 57.86 1,482,479 -0.38(-0.65%)
Sep 06, 2017 58.75 59.10 58.04 58.24 951,487 -0.48(-0.82%)
Sep 05, 2017 58.68 59.55 58.18 58.72 1,715,934 -1.00(-1.67%)
Sep 01, 2017 59.79 60.08 58.57 59.72 1,416,414 +0.22(+0.37%)
Aug 31, 2017 58.00 59.50 57.67 59.50 2,155,601 +1.66(+2.87%)
Aug 30, 2017 57.11 58.10 56.30 57.84 1,712,454 +0.71(+1.24%)
Aug 29, 2017 56.33 57.50 56.21 57.13 1,921,791 +0.00(+0.00%)
Aug 28, 2017 56.00 57.95 55.25 57.13 3,476,960 +1.32(+2.37%)
Aug 25, 2017 58.51 59.80 55.11 55.81 7,735,943 -8.78(-13.59%)
Aug 24, 2017 64.83 65.30 63.42 64.59 1,917,572 +0.21(+0.33%)
Aug 23, 2017 65.17 66.08 64.04 64.38 1,263,133 -1.19(-1.81%)
Aug 22, 2017 63.48 65.93 63.29 65.57 1,351,576 +2.39(+3.78%)
Aug 21, 2017 63.22 63.90 62.53 63.18 912,117 +0.06(+0.10%)
Aug 18, 2017 63.41 63.78 62.06 63.12 730,059 -0.27(-0.43%)
Aug 17, 2017 63.50 65.45 63.37 63.39 1,256,577 -0.38(-0.60%)
Aug 16, 2017 62.99 63.94 62.92 63.77 1,005,938 +0.97(+1.54%)
Aug 15, 2017 63.02 63.30 62.14 62.80 754,267 -0.28(-0.44%)
Aug 14, 2017 62.62 63.49 62.40 63.08 637,313 +1.23(+1.99%)
Aug 11, 2017 59.93 61.96 59.93 61.85 945,523 +1.94(+3.24%)
Aug 10, 2017 63.12 63.35 60.00 59.91 1,567,886 -3.74(-5.88%)
Aug 09, 2017 62.45 64.02 62.09 63.65 1,009,744 +0.82(+1.31%)
Aug 08, 2017 63.07 63.54 62.68 62.83 755,266 -0.35(-0.55%)
Aug 07, 2017 62.24 63.32 62.12 63.18 856,564 +1.06(+1.71%)
Aug 04, 2017 63.00 61.86 62.12 736,432 -0.31(-0.50%)
Aug 03, 2017 62.12 62.82 61.87 62.43 860,335 +0.45(+0.73%)
Aug 02, 2017 64.61 64.80 61.06 61.98 1,197,288 -2.62(-4.06%)
Aug 01, 2017 64.00 65.20 63.12 64.60 1,447,598 +0.84(+1.32%)
Jul 31, 2017 63.99 64.09 62.58 63.76 801,201 +0.13(+0.20%)
Jul 28, 2017 62.15 64.24 61.86 63.63 1,033,574 +1.14(+1.82%)
Jul 27, 2017 65.61 65.92 60.44 62.49 2,207,722 -2.56(-3.94%)
Jul 26, 2017 65.28 65.86 64.61 65.05 1,002,852 +0.12(+0.18%)
Jul 25, 2017 66.02 66.02 64.30 64.93 1,598,162 -0.86(-1.31%)
Jul 24, 2017 63.18 66.09 63.18 65.79 1,486,491 +2.62(+4.15%)
Jul 21, 2017 63.17 63.96 62.98 63.17 824,987 -0.12(-0.19%)
Jul 20, 2017 63.98 63.98 63.00 63.29 929,828 -0.45(-0.71%)
Jul 19, 2017 63.31 64.43 62.98 63.74 1,031,791 +0.66(+1.05%)
Jul 18, 2017 63.41 63.75 62.74 63.08 1,098,923 -0.77(-1.21%)
Jul 17, 2017 64.68 64.86 63.15 63.85 1,021,095 -0.40(-0.62%)
Jul 14, 2017 63.60 64.72 63.01 64.25 1,147,607 +0.65(+1.02%)
Jul 13, 2017 63.97 63.97 62.57 63.60 1,100,681 -0.38(-0.59%)
Jul 12, 2017 63.65 64.97 63.27 63.98 1,606,619 +1.05(+1.67%)
Jul 11, 2017 62.11 63.37 60.85 62.93 1,295,719 +0.78(+1.26%)
Jul 10, 2017 62.65 63.48 61.71 62.15 1,137,858 -0.20(-0.32%)
Jul 07, 2017 60.64 62.59 60.52 62.35 1,171,468 +2.03(+3.37%)
Jul 06, 2017 60.31 60.97 59.88 60.32 803,326 -0.61(-1.00%)
Jul 05, 2017 60.42 61.66 60.09 60.93 835,284 +0.48(+0.79%)
Jul 03, 2017 61.57 61.71 60.14 60.45 495,582 -0.86(-1.40%)
Jun 30, 2017 61.49 62.06 61.05 61.31 653,405 -0.05(-0.08%)
Jun 29, 2017 62.12 62.12 60.90 61.36 1,261,361 -1.05(-1.68%)
Jun 28, 2017 60.77 62.47 59.90 62.41 988,226 +2.22(+3.69%)
Jun 27, 2017 61.96 62.20 59.99 60.19 1,460,275 -2.14(-3.43%)
Jun 26, 2017 64.05 64.41 60.79 62.33 1,363,383 -1.49(-2.33%)
Jun 23, 2017 63.04 64.00 62.92 63.82 1,556,154 +0.78(+1.24%)
Jun 22, 2017 62.28 63.30 62.05 63.04 1,260,032 +0.64(+1.03%)
Jun 21, 2017 61.49 62.61 61.34 62.40 1,428,484 +1.07(+1.74%)
Jun 20, 2017 62.52 63.44 61.17 61.33 1,757,682 -1.02(-1.64%)
Jun 19, 2017 60.00 62.42 60.00 62.35 2,138,126 +2.72(+4.56%)
Jun 16, 2017 59.55 60.41 58.93 59.63 1,490,485 +0.17(+0.29%)
Jun 15, 2017 58.38 59.86 57.35 59.46 1,941,950 +0.50(+0.85%)
Jun 14, 2017 59.75 60.13 58.14 58.96 1,681,655 -0.62(-1.04%)
Jun 13, 2017 60.38 60.99 58.53 59.58 2,463,216 -0.43(-0.72%)
Jun 12, 2017 60.64 60.64 56.94 60.01 3,637,765 -1.65(-2.68%)
Jun 09, 2017 65.02 65.80 59.03 61.66 3,575,337 -3.33(-5.12%)
Jun 08, 2017 65.25 65.25 63.78 64.99 1,404,390 -0.13(-0.20%)
Jun 07, 2017 65.54 65.89 63.45 65.12 2,015,939 -0.42(-0.64%)
Jun 06, 2017 65.66 68.07 64.77 65.54 2,362,321 -0.18(-0.27%)
Jun 05, 2017 65.38 66.11 65.14 65.72 1,661,604 -0.98(-1.47%)
Jun 02, 2017 64.95 66.76 64.52 66.70 2,075,215 +1.83(+2.82%)
Jun 01, 2017 63.86 64.89 63.01 64.87 1,729,250 +1.33(+2.09%)
May 31, 2017 64.94 65.94 62.81 63.54 6,260,407 -1.36(-2.10%)
May 30, 2017 66.70 67.70 63.62 64.90 3,667,401 -1.92(-2.87%)
May 26, 2017 66.39 67.86 63.62 66.82 6,546,882 +5.08(+8.23%)
May 25, 2017 61.57 62.05 60.90 61.74 2,628,747 +0.67(+1.10%)
May 24, 2017 60.87 61.42 60.64 61.07 2,255,524 +0.58(+0.96%)
May 23, 2017 62.64 62.64 60.41 60.49 2,135,437 -1.58(-2.55%)
May 22, 2017 60.90 62.23 60.61 62.07 1,868,845 +1.76(+2.92%)
May 19, 2017 59.98 61.50 59.98 60.31 1,621,456 +0.77(+1.29%)
May 18, 2017 57.24 59.69 56.30 59.54 1,673,094 +2.19(+3.82%)
May 17, 2017 58.22 58.55 56.15 57.35 2,157,586 -1.74(-2.94%)
May 16, 2017 57.62 59.77 57.48 59.09 2,380,862 +1.97(+3.45%)
May 15, 2017 56.50 57.68 56.31 57.12 979,128 +0.78(+1.38%)
May 12, 2017 56.02 56.69 55.81 56.34 576,071 +0.33(+0.59%)
May 11, 2017 56.41 56.46 55.55 56.01 852,052 -0.34(-0.60%)
May 10, 2017 55.18 56.40 55.09 56.35 979,144 +1.30(+2.36%)
May 09, 2017 55.32 55.53 54.72 55.05 902,064 -0.19(-0.34%)
May 08, 2017 54.50 55.48 54.24 55.24 1,055,648 +0.85(+1.56%)
May 05, 2017 54.39 54.48 53.67 54.39 996,250 +0.22(+0.41%)
May 04, 2017 54.31 54.78 53.78 54.17 958,179 +0.14(+0.26%)
May 03, 2017 53.86 54.36 53.26 54.03 858,187 +0.02(+0.04%)
May 02, 2017 54.08 54.22 53.39 54.01 895,297 -0.23(-0.42%)
May 01, 2017 53.99 54.50 53.63 54.24 814,426 +0.62(+1.16%)
Apr 28, 2017 53.56 53.77 52.88 53.62 551,111 +0.09(+0.17%)
Apr 27, 2017 53.10 53.88 53.04 53.53 616,900 +0.54(+1.02%)
Apr 26, 2017 52.61 53.19 52.29 52.99 826,118 +0.79(+1.51%)
Apr 25, 2017 52.91 52.96 52.14 52.20 765,282 -0.35(-0.67%)
Apr 24, 2017 52.75 52.92 51.86 52.55 1,306,648 +0.72(+1.39%)
Apr 21, 2017 52.81 53.37 51.63 51.83 1,214,177 -0.67(-1.28%)
Apr 20, 2017 51.36 52.59 50.79 52.50 1,537,480 +1.49(+2.92%)
Apr 19, 2017 50.57 51.42 50.43 51.01 865,166 +0.70(+1.39%)
Apr 18, 2017 50.65 50.67 50.09 50.31 841,893 -0.49(-0.96%)
Apr 17, 2017 50.58 51.23 50.41 50.80 1,000,347 +0.13(+0.26%)
Apr 13, 2017 50.49 51.15 50.49 50.67 810,313 +0.19(+0.38%)
Apr 12, 2017 51.13 51.46 50.36 50.48 619,455 -0.57(-1.12%)
Apr 11, 2017 50.69 51.05 50.18 51.05 1,040,393 +0.26(+0.51%)
Apr 10, 2017 51.63 51.95 50.71 50.79 1,312,608 -0.80(-1.55%)
Apr 07, 2017 51.09 51.73 50.90 51.59 1,179,553 +0.37(+0.72%)
Apr 06, 2017 50.70 51.24 49.90 51.22 1,090,436 +0.60(+1.19%)
Apr 05, 2017 51.02 51.59 50.44 50.62 1,332,808 -0.35(-0.69%)
Apr 04, 2017 51.10 51.71 50.89 50.97 852,310 -0.36(-0.70%)
Apr 03, 2017 51.30 51.90 51.15 51.33 1,269,450 +0.05(+0.10%)
Mar 31, 2017 50.89 51.67 50.74 51.28 928,828 +0.43(+0.85%)
Mar 30, 2017 51.20 51.40 50.75 50.85 1,085,346 -0.11(-0.22%)
Mar 29, 2017 51.20 51.20 50.55 50.96 1,051,570 -0.17(-0.33%)
Mar 28, 2017 51.01 51.48 50.13 51.13 1,677,758 +0.17(+0.33%)
Mar 27, 2017 49.02 51.35 48.56 50.96 2,501,215 +1.39(+2.80%)
Mar 24, 2017 50.29 50.75 49.20 49.57 2,466,986 -0.23(-0.46%)
Mar 23, 2017 49.52 50.25 48.98 49.80 2,009,818 +0.81(+1.65%)
Mar 22, 2017 48.29 48.99 47.58 48.99 1,526,368 +0.34(+0.70%)
Mar 21, 2017 50.24 50.24 48.32 48.65 2,201,478 -1.20(-2.41%)
Mar 20, 2017 49.68 50.75 49.31 49.85 2,049,339 +0.06(+0.12%)
Mar 17, 2017 49.27 49.83 48.77 49.79 1,794,317 +0.75(+1.53%)
Mar 16, 2017 47.92 49.42 47.89 49.04 2,995,041 +1.17(+2.44%)
Mar 15, 2017 46.30 47.89 45.91 47.87 1,745,307 +1.77(+3.84%)
Mar 14, 2017 46.62 46.67 45.94 46.10 1,169,888 -0.73(-1.56%)
Mar 13, 2017 45.15 46.83 45.10 46.83 1,631,218 +1.69(+3.74%)
Mar 10, 2017 44.97 45.37 44.51 45.14 1,246,604 +0.39(+0.87%)
Mar 09, 2017 44.14 44.76 44.02 44.75 1,235,594 +0.50(+1.13%)
Mar 08, 2017 44.16 44.43 43.94 44.25 895,441 +0.15(+0.34%)
Mar 07, 2017 43.89 44.26 43.74 44.10 837,472 +0.05(+0.11%)
Mar 06, 2017 43.79 44.23 43.49 44.05 998,621 -0.12(-0.27%)
Mar 03, 2017 43.85 44.93 43.78 44.17 1,112,140 +0.17(+0.39%)
Mar 02, 2017 44.86 44.89 43.72 44.00 2,798,175 -0.90(-2.00%)
Mar 01, 2017 43.06 45.85 41.30 44.90 4,031,808 +1.21(+2.77%)
Feb 28, 2017 43.98 44.42 43.68 43.69 1,854,658 -0.45(-1.02%)
Feb 27, 2017 44.05 44.24 43.75 44.14 985,755 -0.07(-0.16%)
Feb 24, 2017 43.26 44.37 43.26 44.21 1,095,345 +0.63(+1.45%)
Feb 23, 2017 43.65 43.80 42.87 43.58 995,725 -0.20(-0.46%)
Feb 22, 2017 43.98 44.35 43.63 43.78 408,344 -0.26(-0.59%)
Feb 21, 2017 43.87 44.26 43.60 44.04 538,969 +0.18(+0.41%)
Feb 17, 2017 43.86 43.86 43.86 0 +0.17(+0.39%)
Feb 16, 2017 44.16 44.35 43.25 43.69 505,139 -0.61(-1.38%)
Feb 15, 2017 43.82 44.49 43.75 44.30 425,190 +0.32(+0.73%)
Feb 14, 2017 43.63 44.11 43.24 43.98 726,949 -0.04(-0.09%)
Feb 13, 2017 44.21 44.44 43.99 44.02 499,376 -0.02(-0.05%)
Feb 10, 2017 44.40 44.48 43.79 44.04 362,556 -0.15(-0.34%)
Feb 09, 2017 43.47 44.31 43.47 44.19 692,963 +0.91(+2.10%)
Feb 08, 2017 43.30 43.39 42.82 43.28 426,045 -0.12(-0.28%)
Feb 07, 2017 43.31 43.77 43.21 43.40 646,271 +0.09(+0.21%)
Feb 06, 2017 43.41 43.41 42.88 43.31 505,184 -0.31(-0.71%)
Feb 03, 2017 43.09 43.76 43.02 43.62 585,771 +0.71(+1.65%)
Feb 02, 2017 42.12 43.50 41.71 42.91 1,036,097 +0.45(+1.06%)
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.