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

Aspen Technology (NQ: AZPN )

202.10 +0.73 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 101.82 103.98 100.27 102.25 372,083 -0.41(-0.40%)
Apr 29, 2020 98.16 103.58 97.86 102.66 395,421 +6.10(+6.32%)
Apr 28, 2020 97.44 98.23 95.75 96.56 447,333 +0.56(+0.58%)
Apr 27, 2020 94.66 96.62 94.66 96.00 525,288 +1.55(+1.64%)
Apr 24, 2020 95.95 96.59 93.29 94.45 416,900 -1.38(-1.44%)
Apr 23, 2020 97.08 98.67 95.83 95.83 340,356 -0.13(-0.14%)
Apr 22, 2020 93.98 96.30 93.02 95.96 362,412 +3.97(+4.32%)
Apr 21, 2020 95.88 95.88 91.16 91.99 594,722 -5.35(-5.50%)
Apr 20, 2020 97.36 100.32 96.70 97.34 681,090 -3.01(-3.00%)
Apr 17, 2020 99.99 101.18 97.95 100.35 587,300 +2.94(+3.02%)
Apr 16, 2020 97.30 97.91 95.83 97.41 379,326 +0.89(+0.92%)
Apr 15, 2020 98.29 99.28 96.36 96.52 317,849 -3.55(-3.55%)
Apr 14, 2020 98.56 100.51 98.26 100.07 403,818 +3.34(+3.45%)
Apr 13, 2020 96.79 98.32 94.29 96.73 294,985 -0.51(-0.52%)
Apr 09, 2020 95.76 99.17 94.01 97.24 590,300 +2.37(+2.50%)
Apr 08, 2020 92.57 95.94 91.53 94.87 550,248 +2.92(+3.18%)
Apr 07, 2020 97.04 98.86 91.29 91.95 554,150 -1.47(-1.57%)
Apr 06, 2020 91.44 93.99 89.98 93.42 722,404 +4.62(+5.20%)
Apr 03, 2020 88.90 90.23 86.18 88.80 431,700 -0.58(-0.65%)
Apr 02, 2020 87.39 93.84 86.89 89.38 717,363 +0.11(+0.12%)
Apr 01, 2020 91.35 94.36 87.71 89.27 450,470 -5.80(-6.10%)
Mar 31, 2020 97.37 99.53 93.93 95.07 604,507 -2.88(-2.94%)
Mar 30, 2020 95.46 99.20 95.46 97.95 498,953 +2.85(+3.00%)
Mar 27, 2020 94.77 96.91 94.12 95.10 474,700 -3.03(-3.09%)
Mar 26, 2020 91.73 98.88 91.73 98.13 622,168 +7.15(+7.86%)
Mar 25, 2020 85.98 92.68 84.43 90.98 648,003 +5.27(+6.15%)
Mar 24, 2020 82.45 86.38 79.94 85.71 933,051 +7.05(+8.96%)
Mar 23, 2020 76.64 79.82 73.07 78.66 989,001 +2.29(+3.00%)
Mar 20, 2020 87.32 88.59 75.00 76.37 1,040,900 -9.46(-11.02%)
Mar 19, 2020 88.25 90.73 85.29 85.83 886,569 -3.09(-3.48%)
Mar 18, 2020 88.27 89.43 83.90 88.92 1,113,756 -0.74(-0.83%)
Mar 17, 2020 90.14 94.74 87.50 89.66 1,028,936 +1.26(+1.43%)
Mar 16, 2020 88.27 95.90 88.11 88.40 1,204,760 -7.73(-8.04%)
Mar 13, 2020 93.35 96.13 87.50 96.13 1,070,100 +7.65(+8.65%)
Mar 12, 2020 89.25 94.55 88.00 88.48 1,373,271 -6.32(-6.67%)
Mar 11, 2020 92.51 96.21 91.38 94.80 1,650,695 -0.77(-0.81%)
Mar 10, 2020 93.37 95.73 91.34 95.57 1,411,299 +4.81(+5.30%)
Mar 09, 2020 95.58 96.21 90.05 90.76 2,683,863 -12.34(-11.97%)
Mar 06, 2020 105.28 106.65 100.10 103.10 747,100 -5.59(-5.14%)
Mar 05, 2020 107.15 109.46 106.38 108.69 633,596 -1.51(-1.37%)
Mar 04, 2020 108.54 110.21 107.12 110.20 510,183 +3.42(+3.20%)
Mar 03, 2020 109.03 110.20 104.85 106.78 703,117 -2.25(-2.06%)
Mar 02, 2020 107.72 109.23 102.72 109.03 730,493 +2.52(+2.37%)
Feb 28, 2020 101.56 107.46 101.00 106.51 1,031,500 +1.52(+1.45%)
Feb 27, 2020 111.25 111.60 104.95 104.99 1,062,737 -8.60(-7.57%)
Feb 26, 2020 115.02 117.63 113.43 113.59 547,657 -1.41(-1.23%)
Feb 25, 2020 119.01 119.41 114.46 115.00 591,857 -2.84(-2.41%)
Feb 24, 2020 118.41 120.39 114.01 117.84 1,245,903 -5.53(-4.48%)
Feb 21, 2020 125.09 125.09 121.93 123.37 604,200 -2.07(-1.65%)
Feb 20, 2020 128.06 128.53 124.21 125.44 502,657 -2.82(-2.20%)
Feb 19, 2020 127.85 129.87 126.97 128.26 503,410 +1.03(+0.81%)
Feb 18, 2020 126.84 128.21 126.33 127.23 427,174 -0.09(-0.07%)
Feb 14, 2020 127.21 129.38 126.51 127.32 614,800 +0.53(+0.42%)
Feb 13, 2020 127.99 129.18 126.74 126.79 644,831 -1.96(-1.52%)
Feb 12, 2020 129.04 129.50 126.85 128.75 521,239 +0.20(+0.16%)
Feb 11, 2020 130.91 130.99 127.51 128.55 941,505 -1.37(-1.05%)
Feb 10, 2020 128.52 130.30 128.50 129.92 1,128,113 +0.84(+0.65%)
Feb 07, 2020 127.54 129.27 127.34 129.08 1,240,400 +1.16(+0.91%)
Feb 06, 2020 126.04 128.32 125.06 127.92 1,044,885 +1.93(+1.53%)
Feb 05, 2020 124.02 126.29 122.34 125.99 1,030,051 +3.59(+2.93%)
Feb 04, 2020 119.67 122.45 119.00 122.40 1,070,602 +3.89(+3.28%)
Feb 03, 2020 119.26 120.94 118.09 118.51 650,317 -0.47(-0.40%)
Jan 31, 2020 122.10 122.20 118.06 118.98 1,211,600 -3.36(-2.75%)
Jan 30, 2020 125.09 127.52 118.00 122.34 3,063,821 -18.01(-12.83%)
Jan 29, 2020 139.17 141.58 138.59 140.35 454,149 +1.39(+1.00%)
Jan 28, 2020 136.96 139.61 136.40 138.96 398,720 +2.76(+2.03%)
Jan 27, 2020 136.45 138.19 135.97 136.20 483,503 -4.11(-2.93%)
Jan 24, 2020 141.02 142.66 139.42 140.31 373,800 -0.28(-0.20%)
Jan 23, 2020 140.67 142.00 139.89 140.59 447,575 -0.03(-0.02%)
Jan 22, 2020 141.71 142.89 140.27 140.62 610,266 -0.13(-0.09%)
Jan 21, 2020 140.91 142.68 140.53 140.75 478,697 -0.95(-0.67%)
Jan 17, 2020 141.41 141.90 139.32 141.70 382,700 +1.30(+0.93%)
Jan 16, 2020 140.80 141.55 139.94 140.40 324,798 +0.20(+0.14%)
Jan 15, 2020 140.07 142.32 139.93 140.20 409,341 +0.12(+0.09%)
Jan 14, 2020 139.32 140.37 137.51 140.08 446,744 +1.14(+0.82%)
Jan 13, 2020 138.46 139.26 137.40 138.94 513,206 +0.80(+0.58%)
Jan 10, 2020 137.44 138.42 136.24 138.14 648,000 +1.94(+1.42%)
Jan 09, 2020 132.56 136.36 131.78 136.20 732,496 +5.06(+3.86%)
Jan 08, 2020 128.83 132.25 128.07 131.14 703,541 +2.65(+2.06%)
Jan 07, 2020 126.67 128.93 125.86 128.49 357,736 +1.82(+1.44%)
Jan 06, 2020 123.66 126.86 123.51 126.67 510,005 +2.12(+1.70%)
Jan 03, 2020 122.45 124.91 122.45 124.55 295,400 -0.39(-0.31%)
Jan 02, 2020 122.19 125.05 121.25 124.94 386,536 +4.01(+3.32%)
Dec 31, 2019 120.50 121.77 120.30 120.93 349,200 +0.02(+0.02%)
Dec 30, 2019 121.63 121.94 119.43 120.91 248,447 -1.00(-0.82%)
Dec 27, 2019 122.02 122.85 120.55 121.91 227,100 -0.10(-0.08%)
Dec 26, 2019 122.65 123.25 121.63 122.01 199,873 -0.56(-0.46%)
Dec 24, 2019 122.41 122.87 121.52 122.57 80,800 +0.03(+0.02%)
Dec 23, 2019 121.54 122.59 120.74 122.54 273,448 +1.67(+1.38%)
Dec 20, 2019 121.53 121.87 120.16 120.87 364,300 -0.03(-0.02%)
Dec 19, 2019 119.58 121.27 118.97 120.90 311,768 +1.46(+1.22%)
Dec 18, 2019 120.64 121.44 118.90 119.44 301,704 -1.81(-1.49%)
Dec 17, 2019 120.43 121.34 119.66 121.25 386,335 +0.96(+0.80%)
Dec 16, 2019 119.97 120.91 119.69 120.29 327,046 +1.16(+0.97%)
Dec 13, 2019 118.68 120.45 118.50 119.13 370,600 +0.01(+0.01%)
Dec 12, 2019 118.47 119.86 117.42 119.12 282,393 +0.54(+0.46%)
Dec 11, 2019 117.91 118.98 116.19 118.58 353,388 +0.32(+0.27%)
Dec 10, 2019 119.57 119.96 118.10 118.26 360,053 -1.71(-1.43%)
Dec 09, 2019 121.63 121.80 119.70 119.97 375,095 -2.20(-1.80%)
Dec 06, 2019 121.07 122.84 120.79 122.17 352,400 +1.93(+1.61%)
Dec 05, 2019 121.68 121.69 119.66 120.24 328,579 -0.93(-0.77%)
Dec 04, 2019 123.00 123.93 121.13 121.17 296,015 -1.34(-1.09%)
Dec 03, 2019 120.70 122.70 117.49 122.51 273,387 +0.02(+0.02%)
Dec 02, 2019 125.50 125.81 121.88 122.49 384,725 -2.91(-2.32%)
Nov 29, 2019 125.66 126.45 125.07 125.40 188,200 -0.54(-0.43%)
Nov 27, 2019 125.96 126.51 124.44 125.94 245,900 +0.44(+0.35%)
Nov 26, 2019 123.70 125.60 123.64 125.50 427,809 +2.24(+1.82%)
Nov 25, 2019 120.72 123.33 120.38 123.26 327,502 +3.48(+2.91%)
Nov 22, 2019 120.46 120.87 118.62 119.78 278,100 -0.51(-0.42%)
Nov 21, 2019 120.82 121.05 119.77 120.29 281,300 -0.54(-0.45%)
Nov 20, 2019 120.14 122.97 120.14 120.83 729,862 +0.65(+0.54%)
Nov 19, 2019 119.79 120.75 118.88 120.18 678,913 +0.95(+0.80%)
Nov 18, 2019 118.72 119.78 118.03 119.23 365,228 +0.51(+0.43%)
Nov 15, 2019 118.06 118.89 116.73 118.72 335,500 +0.86(+0.73%)
Nov 14, 2019 117.87 119.16 116.67 117.86 249,888 -0.15(-0.13%)
Nov 13, 2019 118.90 119.38 117.25 118.01 258,000 -1.07(-0.90%)
Nov 12, 2019 117.38 119.83 117.15 119.08 377,406 +2.14(+1.83%)
Nov 11, 2019 115.30 117.84 114.64 116.94 345,965 +1.81(+1.57%)
Nov 08, 2019 115.16 116.18 114.39 115.13 472,200 -0.31(-0.27%)
Nov 07, 2019 116.05 117.18 114.76 115.44 216,141 -0.29(-0.25%)
Nov 06, 2019 117.78 117.78 115.30 115.73 341,633 -1.53(-1.30%)
Nov 05, 2019 116.10 117.52 115.77 117.26 420,176 +1.14(+0.98%)
Nov 04, 2019 114.94 117.42 114.26 116.12 347,527 +1.00(+0.87%)
Nov 01, 2019 115.47 117.40 114.05 115.12 407,000 +0.01(+0.01%)
Oct 31, 2019 114.05 118.96 113.73 115.11 771,892 -3.50(-2.95%)
Oct 30, 2019 115.57 119.40 114.52 118.61 466,967 +3.09(+2.67%)
Oct 29, 2019 116.23 117.96 115.11 115.52 342,964 -0.53(-0.46%)
Oct 28, 2019 116.82 117.36 115.54 116.05 277,635 +0.23(+0.20%)
Oct 25, 2019 115.71 116.86 115.12 115.82 282,000 -0.21(-0.18%)
Oct 24, 2019 115.00 116.08 113.98 116.03 351,388 +1.90(+1.66%)
Oct 23, 2019 113.62 115.80 113.00 114.13 345,822 +0.77(+0.68%)
Oct 22, 2019 116.72 118.10 113.20 113.36 376,333 -3.38(-2.90%)
Oct 21, 2019 117.39 118.53 115.75 116.74 299,155 +0.13(+0.11%)
Oct 18, 2019 119.15 119.36 114.76 116.61 434,300 -3.02(-2.52%)
Oct 17, 2019 118.31 120.16 117.62 119.63 507,711 +1.97(+1.67%)
Oct 16, 2019 121.83 121.83 117.58 117.66 541,356 -4.69(-3.83%)
Oct 15, 2019 121.82 123.78 121.82 122.35 321,852 +0.83(+0.68%)
Oct 14, 2019 120.94 122.21 120.57 121.52 243,040 -0.03(-0.02%)
Oct 11, 2019 121.68 123.79 121.15 121.55 265,000 +0.83(+0.69%)
Oct 10, 2019 120.60 121.70 119.87 120.72 473,696 -0.36(-0.30%)
Oct 09, 2019 121.50 122.34 120.52 121.08 248,806 +0.80(+0.67%)
Oct 08, 2019 121.51 122.36 118.28 120.28 641,610 -1.43(-1.17%)
Oct 07, 2019 121.31 122.56 120.91 121.71 451,193 +0.04(+0.03%)
Oct 04, 2019 121.04 122.85 121.04 121.67 272,700 +0.56(+0.46%)
Oct 03, 2019 117.52 121.24 116.56 121.11 413,317 +3.99(+3.41%)
Oct 02, 2019 119.90 120.25 116.26 117.12 819,726 -3.90(-3.22%)
Oct 01, 2019 123.25 124.24 120.75 121.02 305,969 -2.06(-1.67%)
Sep 30, 2019 121.06 123.33 120.82 123.08 396,548 +2.12(+1.75%)
Sep 27, 2019 124.86 125.63 120.30 120.96 679,100 -4.14(-3.31%)
Sep 26, 2019 124.24 126.09 123.71 125.10 363,431 +0.76(+0.61%)
Sep 25, 2019 127.30 127.30 121.89 124.34 456,133 -2.75(-2.16%)
Sep 24, 2019 128.51 131.23 126.05 127.09 751,986 -0.90(-0.70%)
Sep 23, 2019 126.25 128.75 126.25 127.99 343,532 +1.14(+0.90%)
Sep 20, 2019 129.81 130.46 125.66 126.85 524,900 -2.17(-1.68%)
Sep 19, 2019 127.05 129.16 126.08 129.02 416,237 +2.92(+2.32%)
Sep 18, 2019 126.59 127.28 123.76 126.10 602,922 -0.90(-0.71%)
Sep 17, 2019 126.93 127.34 125.05 127.00 439,410 +1.80(+1.44%)
Sep 16, 2019 121.40 126.06 121.40 125.20 470,844 +2.66(+2.17%)
Sep 13, 2019 124.33 124.94 121.60 122.54 484,100 -2.30(-1.84%)
Sep 12, 2019 120.93 125.61 120.41 124.84 613,647 +5.25(+4.39%)
Sep 11, 2019 120.83 122.84 119.23 119.59 338,030 -2.22(-1.82%)
Sep 10, 2019 124.63 124.63 120.38 121.81 620,406 -3.73(-2.97%)
Sep 09, 2019 132.92 132.92 124.82 125.54 734,304 -7.22(-5.44%)
Sep 06, 2019 134.60 135.34 132.29 132.76 259,700 -2.14(-1.59%)
Sep 05, 2019 134.72 135.26 132.77 134.90 233,465 +1.67(+1.25%)
Sep 04, 2019 132.81 133.70 132.24 133.23 166,324 +1.75(+1.33%)
Sep 03, 2019 133.13 134.27 130.69 131.48 232,655 -1.72(-1.29%)
Aug 30, 2019 133.71 134.46 130.39 133.20 521,500 +0.58(+0.44%)
Aug 29, 2019 133.07 134.28 132.25 132.62 356,804 +0.48(+0.36%)
Aug 28, 2019 132.73 133.22 131.23 132.14 513,639 -1.97(-1.47%)
Aug 27, 2019 137.11 137.11 133.51 134.11 278,567 -1.54(-1.14%)
Aug 26, 2019 135.00 135.68 133.77 135.65 152,447 +2.20(+1.65%)
Aug 23, 2019 135.29 137.65 133.03 133.45 259,300 -2.77(-2.03%)
Aug 22, 2019 136.90 137.79 135.24 136.22 189,910 -0.10(-0.07%)
Aug 21, 2019 135.82 136.87 134.42 136.32 156,858 +1.73(+1.29%)
Aug 20, 2019 134.05 136.63 132.97 134.59 246,387 +0.16(+0.12%)
Aug 19, 2019 138.31 138.31 134.39 134.43 349,356 -1.53(-1.13%)
Aug 16, 2019 134.98 137.00 134.98 135.96 214,900 +2.36(+1.77%)
Aug 15, 2019 132.38 133.71 131.09 133.60 515,810 +1.89(+1.43%)
Aug 14, 2019 133.64 134.89 130.73 131.71 463,201 -4.86(-3.56%)
Aug 13, 2019 136.77 138.77 136.12 136.57 320,707 +0.27(+0.20%)
Aug 12, 2019 136.80 138.99 135.09 136.30 408,375 -0.81(-0.59%)
Aug 09, 2019 138.10 139.69 135.85 137.11 469,600 -2.64(-1.89%)
Aug 08, 2019 139.90 142.15 132.01 139.75 1,336,120 +14.68(+11.74%)
Aug 07, 2019 123.14 126.78 123.14 125.07 624,969 -1.28(-1.01%)
Aug 06, 2019 123.23 126.85 122.39 126.35 499,737 +4.56(+3.74%)
Aug 05, 2019 125.50 127.02 121.43 121.79 797,029 -7.30(-5.65%)
Aug 02, 2019 132.28 132.98 128.34 129.09 463,100 -4.04(-3.03%)
Aug 01, 2019 132.47 137.12 132.23 133.13 542,945 +1.26(+0.96%)
Jul 31, 2019 134.48 134.90 130.93 131.87 466,483 -2.13(-1.59%)
Jul 30, 2019 134.08 135.29 133.99 134.00 342,309 -1.26(-0.93%)
Jul 29, 2019 138.33 139.25 134.76 135.26 359,504 -2.73(-1.98%)
Jul 26, 2019 135.72 138.18 133.47 137.99 249,500 +1.68(+1.23%)
Jul 25, 2019 136.13 136.54 134.77 136.31 207,657 -0.40(-0.29%)
Jul 24, 2019 134.80 136.83 134.63 136.71 269,145 +1.56(+1.15%)
Jul 23, 2019 135.54 135.54 133.82 135.15 220,132 +0.20(+0.15%)
Jul 22, 2019 134.89 136.10 134.15 134.95 307,874 +0.90(+0.67%)
Jul 19, 2019 136.16 136.47 133.95 134.05 299,400 -1.12(-0.83%)
Jul 18, 2019 135.00 136.03 133.57 135.17 250,240 -0.48(-0.35%)
Jul 17, 2019 134.19 136.41 134.05 135.65 323,053 +1.59(+1.19%)
Jul 16, 2019 134.62 135.29 133.67 134.06 460,874 -0.93(-0.69%)
Jul 15, 2019 133.37 135.04 132.33 134.99 326,438 +2.36(+1.78%)
Jul 12, 2019 133.93 134.60 132.13 132.63 406,300 -0.24(-0.18%)
Jul 11, 2019 131.00 132.95 129.79 132.87 422,142 +2.25(+1.72%)
Jul 10, 2019 129.10 130.98 129.09 130.62 401,315 +1.78(+1.38%)
Jul 09, 2019 126.68 128.84 126.68 128.84 310,811 +1.31(+1.03%)
Jul 08, 2019 127.61 128.00 126.48 127.53 277,167 -0.44(-0.34%)
Jul 05, 2019 127.28 127.99 125.62 127.97 189,100 -0.44(-0.34%)
Jul 03, 2019 126.95 129.42 126.95 128.41 506,500 +1.57(+1.24%)
Jul 02, 2019 126.31 127.79 125.96 126.84 300,775 +0.11(+0.09%)
Jul 01, 2019 126.10 127.60 125.25 126.73 358,210 +2.45(+1.97%)
Jun 28, 2019 122.47 124.52 120.39 124.28 624,100 +2.59(+2.13%)
Jun 27, 2019 120.50 121.92 119.95 121.69 556,254 +1.28(+1.06%)
Jun 26, 2019 120.86 123.09 119.73 120.41 375,453 +0.47(+0.39%)
Jun 25, 2019 122.98 123.62 119.73 119.94 371,638 -3.34(-2.71%)
Jun 24, 2019 123.97 124.55 122.93 123.28 265,814 -0.28(-0.23%)
Jun 21, 2019 124.26 124.77 123.34 123.56 390,800 -1.10(-0.88%)
Jun 20, 2019 125.38 125.38 123.60 124.66 432,161 +1.20(+0.97%)
Jun 19, 2019 123.47 124.27 122.72 123.46 241,151 +0.14(+0.11%)
Jun 18, 2019 122.80 124.61 122.32 123.32 608,899 +2.03(+1.67%)
Jun 17, 2019 120.68 122.51 120.54 121.29 292,709 +0.48(+0.40%)
Jun 14, 2019 122.41 122.55 120.42 120.81 321,600 -1.91(-1.56%)
Jun 13, 2019 124.22 124.99 122.38 122.72 294,193 -1.03(-0.83%)
Jun 12, 2019 124.49 124.97 122.48 123.75 231,583 -0.42(-0.34%)
Jun 11, 2019 126.43 126.89 123.75 124.17 401,955 -1.53(-1.22%)
Jun 10, 2019 125.88 127.00 125.08 125.70 349,019 +1.10(+0.88%)
Jun 07, 2019 124.07 126.41 123.62 124.60 690,700 +0.85(+0.69%)
Jun 06, 2019 121.40 124.15 120.02 123.75 486,253 +2.08(+1.71%)
Jun 05, 2019 116.92 121.92 116.92 121.67 616,940 +5.18(+4.45%)
Jun 04, 2019 111.97 116.60 111.97 116.49 334,804 +5.33(+4.79%)
Jun 03, 2019 114.00 114.01 110.56 111.16 435,167 -2.45(-2.16%)
May 31, 2019 113.94 115.13 112.85 113.61 538,700 -2.41(-2.08%)
May 30, 2019 114.71 116.30 114.71 116.02 187,548 +1.57(+1.37%)
May 29, 2019 114.01 115.64 112.82 114.45 306,547 -0.42(-0.37%)
May 28, 2019 115.18 117.50 114.55 114.87 295,741 +0.10(+0.09%)
May 24, 2019 114.71 115.44 113.99 114.77 267,100 +1.00(+0.88%)
May 23, 2019 114.84 115.07 113.19 113.77 353,550 -2.44(-2.10%)
May 22, 2019 116.10 117.54 116.03 116.21 173,328 -0.28(-0.24%)
May 21, 2019 116.47 117.96 116.45 116.49 309,551 +1.05(+0.91%)
May 20, 2019 115.07 116.32 113.45 115.44 338,852 -0.61(-0.53%)
May 17, 2019 116.18 116.66 115.26 116.05 284,700 -1.02(-0.87%)
May 16, 2019 114.87 117.61 114.81 117.07 298,469 +2.70(+2.36%)
May 15, 2019 111.88 114.94 111.01 114.37 313,603 +1.06(+0.94%)
May 14, 2019 112.33 114.19 112.20 113.31 472,474 +1.63(+1.46%)
May 13, 2019 114.14 115.50 111.56 111.68 406,141 -5.22(-4.47%)
May 10, 2019 115.33 117.27 113.27 116.90 566,000 +0.53(+0.46%)
May 09, 2019 115.78 117.24 114.00 116.37 529,796 -0.76(-0.65%)
May 08, 2019 116.47 117.92 115.28 117.13 347,833 +0.80(+0.69%)
May 07, 2019 118.38 119.00 115.32 116.33 465,485 -3.82(-3.18%)
May 06, 2019 117.47 120.27 116.18 120.15 392,676 +0.36(+0.30%)
May 03, 2019 120.27 121.01 118.96 119.79 502,000 +0.19(+0.16%)
May 02, 2019 120.04 121.90 118.94 119.60 405,399 -0.84(-0.70%)
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.