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

Realpage Inc (NQ: RP )

N/A UNCHANGED
Last Price Updated: 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 64.72 65.67 63.04 64.49 676,267 -0.27(-0.42%)
Apr 29, 2020 62.41 65.03 61.65 64.76 681,479 +1.98(+3.15%)
Apr 28, 2020 63.81 64.63 61.56 62.78 930,731 -0.14(-0.22%)
Apr 27, 2020 61.38 64.78 61.38 62.92 1,432,517 +2.27(+3.74%)
Apr 24, 2020 60.05 60.78 59.13 60.65 891,000 +1.21(+2.04%)
Apr 23, 2020 60.38 60.56 58.96 59.44 1,089,129 -0.79(-1.31%)
Apr 22, 2020 60.24 61.01 59.62 60.23 624,057 +0.91(+1.53%)
Apr 21, 2020 59.57 60.58 58.34 59.32 1,182,656 -1.35(-2.23%)
Apr 20, 2020 59.68 62.14 59.68 60.67 665,229 +0.01(+0.02%)
Apr 17, 2020 58.99 60.74 58.11 60.66 533,200 +2.77(+4.78%)
Apr 16, 2020 57.32 58.24 56.73 57.89 745,350 +0.92(+1.61%)
Apr 15, 2020 56.83 58.71 55.76 56.97 533,252 -1.12(-1.93%)
Apr 14, 2020 56.58 58.29 56.45 58.09 515,663 +2.44(+4.38%)
Apr 13, 2020 55.88 56.15 54.44 55.65 525,383 -0.50(-0.89%)
Apr 09, 2020 55.24 56.58 54.74 56.15 831,000 +1.78(+3.27%)
Apr 08, 2020 53.32 54.75 52.63 54.37 544,758 +1.95(+3.72%)
Apr 07, 2020 55.80 55.99 52.16 52.42 619,650 -0.98(-1.84%)
Apr 06, 2020 51.46 53.73 51.21 53.40 1,146,675 +3.43(+6.86%)
Apr 03, 2020 51.35 52.19 49.69 49.97 1,718,500 -1.41(-2.74%)
Apr 02, 2020 48.24 51.55 47.36 51.38 1,118,868 +2.62(+5.37%)
Apr 01, 2020 51.36 51.36 47.52 48.76 1,319,156 -4.17(-7.88%)
Mar 31, 2020 53.78 55.12 52.12 52.93 763,076 -1.15(-2.13%)
Mar 30, 2020 54.16 55.99 53.66 54.08 447,469 +0.20(+0.37%)
Mar 27, 2020 52.01 54.70 51.41 53.88 1,551,600 +0.52(+0.97%)
Mar 26, 2020 52.81 55.02 50.54 53.36 789,049 +1.29(+2.48%)
Mar 25, 2020 50.11 54.44 48.32 52.07 1,138,215 +1.86(+3.70%)
Mar 24, 2020 47.80 50.74 47.67 50.21 788,540 +4.43(+9.68%)
Mar 23, 2020 44.69 47.07 43.12 45.78 934,375 +0.91(+2.03%)
Mar 20, 2020 45.68 48.16 43.97 44.87 1,182,200 +0.24(+0.54%)
Mar 19, 2020 42.32 44.99 41.43 44.63 791,955 +1.94(+4.54%)
Mar 18, 2020 44.13 45.80 36.91 42.69 849,892 -3.41(-7.40%)
Mar 17, 2020 48.48 49.31 45.28 46.10 1,194,342 -1.75(-3.66%)
Mar 16, 2020 50.24 51.79 47.75 47.85 1,139,153 -6.95(-12.68%)
Mar 13, 2020 54.24 55.79 49.95 54.80 1,644,200 +1.85(+3.49%)
Mar 12, 2020 55.41 56.65 52.08 52.95 1,660,061 -5.30(-9.10%)
Mar 11, 2020 59.11 60.33 57.23 58.25 767,638 -1.95(-3.24%)
Mar 10, 2020 60.30 61.36 56.72 60.20 2,048,677 +0.71(+1.19%)
Mar 09, 2020 61.42 61.42 59.16 59.49 1,187,726 -4.26(-6.68%)
Mar 06, 2020 63.59 63.96 61.09 63.75 1,031,100 -0.50(-0.78%)
Mar 05, 2020 63.11 64.40 62.92 64.25 735,221 -0.13(-0.20%)
Mar 04, 2020 62.05 64.47 61.81 64.38 1,070,497 +3.07(+5.01%)
Mar 03, 2020 61.95 63.82 60.95 61.31 1,096,758 -0.87(-1.40%)
Mar 02, 2020 64.54 64.82 60.16 62.18 1,243,887 -1.92(-3.00%)
Feb 28, 2020 59.78 64.20 57.59 64.10 2,531,600 +9.06(+16.46%)
Feb 27, 2020 56.89 57.82 54.93 55.04 883,903 -3.05(-5.25%)
Feb 26, 2020 59.31 60.57 57.83 58.09 618,417 -0.84(-1.43%)
Feb 25, 2020 61.22 61.65 58.55 58.93 441,242 -1.89(-3.11%)
Feb 24, 2020 59.38 61.16 58.62 60.82 386,936 -0.36(-0.59%)
Feb 21, 2020 61.90 61.93 60.78 61.18 321,600 -0.80(-1.29%)
Feb 20, 2020 61.95 62.55 61.26 61.98 486,456 +0.03(+0.05%)
Feb 19, 2020 62.25 62.28 61.62 61.95 396,079 +0.29(+0.47%)
Feb 18, 2020 61.13 61.83 61.13 61.66 272,237 +0.31(+0.51%)
Feb 14, 2020 60.65 61.36 60.27 61.35 207,600 +0.66(+1.09%)
Feb 13, 2020 60.24 61.25 60.24 60.69 318,326 +0.14(+0.23%)
Feb 12, 2020 60.63 60.74 59.84 60.55 226,842 +0.09(+0.15%)
Feb 11, 2020 60.88 60.98 60.35 60.46 289,452 -0.05(-0.08%)
Feb 10, 2020 60.04 60.67 59.56 60.51 392,422 +0.24(+0.40%)
Feb 07, 2020 60.05 60.45 59.75 60.27 318,400 -0.03(-0.05%)
Feb 06, 2020 59.48 60.35 59.25 60.30 209,477 +1.05(+1.77%)
Feb 05, 2020 60.10 60.23 59.15 59.25 289,133 -0.58(-0.97%)
Feb 04, 2020 59.47 60.08 59.27 59.83 398,587 +0.94(+1.60%)
Feb 03, 2020 58.50 59.31 58.29 58.89 401,911 +0.54(+0.93%)
Jan 31, 2020 59.24 59.29 58.18 58.35 512,600 -0.94(-1.59%)
Jan 30, 2020 58.93 59.73 58.43 59.29 678,712 +0.27(+0.46%)
Jan 29, 2020 58.78 59.14 58.22 59.02 675,455 +0.45(+0.77%)
Jan 28, 2020 58.62 58.78 58.12 58.57 494,798 +0.49(+0.84%)
Jan 27, 2020 57.35 58.36 57.19 58.08 347,023 -0.36(-0.62%)
Jan 24, 2020 58.53 58.78 57.85 58.44 457,300 +0.07(+0.12%)
Jan 23, 2020 57.52 58.41 57.27 58.37 412,886 +0.86(+1.50%)
Jan 22, 2020 57.89 58.32 57.29 57.51 510,587 -0.28(-0.48%)
Jan 21, 2020 57.66 58.49 57.56 57.79 269,197 -0.07(-0.12%)
Jan 17, 2020 57.96 57.96 57.15 57.86 351,700 +0.31(+0.54%)
Jan 16, 2020 57.33 57.62 57.23 57.55 435,320 +0.34(+0.59%)
Jan 15, 2020 57.12 58.04 56.84 57.21 540,565 +0.19(+0.33%)
Jan 14, 2020 57.10 57.20 56.54 57.02 538,585 -0.18(-0.31%)
Jan 13, 2020 56.23 57.29 55.98 57.20 789,545 +1.20(+2.14%)
Jan 10, 2020 55.47 56.03 55.12 56.00 336,200 +0.78(+1.41%)
Jan 09, 2020 55.60 55.60 55.00 55.22 318,459 +0.02(+0.04%)
Jan 08, 2020 54.63 55.42 54.45 55.20 443,674 +0.61(+1.12%)
Jan 07, 2020 54.68 54.78 54.18 54.59 248,516 +0.02(+0.04%)
Jan 06, 2020 54.06 54.60 53.72 54.57 640,367 -0.01(-0.02%)
Jan 03, 2020 54.05 54.70 54.04 54.58 395,200 -0.01(-0.02%)
Jan 02, 2020 54.14 54.68 54.13 54.59 689,417 +0.84(+1.56%)
Dec 31, 2019 53.38 53.81 53.07 53.75 497,400 +0.32(+0.60%)
Dec 30, 2019 53.42 53.71 52.50 53.43 429,936 +0.01(+0.02%)
Dec 27, 2019 53.30 53.58 52.56 53.42 336,900 +0.28(+0.53%)
Dec 26, 2019 53.41 53.92 53.00 53.14 182,325 -0.36(-0.67%)
Dec 24, 2019 54.01 54.01 53.26 53.50 104,600 -0.29(-0.54%)
Dec 23, 2019 53.65 54.05 53.33 53.79 611,358 +0.29(+0.54%)
Dec 20, 2019 53.29 53.80 52.80 53.50 986,100 +0.60(+1.13%)
Dec 19, 2019 52.88 53.26 52.25 52.90 598,674 -0.15(-0.28%)
Dec 18, 2019 53.90 54.30 53.01 53.05 534,399 -0.94(-1.74%)
Dec 17, 2019 53.80 54.17 53.59 53.99 427,985 +0.35(+0.65%)
Dec 16, 2019 54.02 54.10 52.50 53.64 850,306 +0.03(+0.06%)
Dec 13, 2019 53.37 54.07 53.37 53.61 451,400 +0.11(+0.21%)
Dec 12, 2019 53.64 53.87 53.01 53.50 412,633 -0.22(-0.41%)
Dec 11, 2019 54.69 54.69 53.26 53.72 583,647 -0.99(-1.81%)
Dec 10, 2019 54.70 55.11 54.30 54.71 779,560 -0.23(-0.42%)
Dec 09, 2019 54.96 55.49 54.82 54.94 458,007 -0.27(-0.49%)
Dec 06, 2019 55.34 55.52 54.95 55.21 389,600 +0.22(+0.40%)
Dec 05, 2019 55.17 55.50 54.75 54.99 697,268 -0.31(-0.56%)
Dec 04, 2019 54.84 55.36 54.62 55.30 773,075 +0.53(+0.97%)
Dec 03, 2019 53.29 54.81 52.71 54.77 1,047,859 +0.51(+0.94%)
Dec 02, 2019 55.04 55.04 53.76 54.26 619,976 -0.77(-1.40%)
Nov 29, 2019 55.25 55.31 54.84 55.03 269,000 -0.01(-0.02%)
Nov 27, 2019 54.33 55.12 54.33 55.04 457,500 +0.75(+1.38%)
Nov 26, 2019 54.34 54.76 54.19 54.29 623,606 -0.37(-0.68%)
Nov 25, 2019 54.42 55.19 54.40 54.66 887,827 +0.27(+0.50%)
Nov 22, 2019 53.78 54.61 53.74 54.39 1,047,100 +0.67(+1.25%)
Nov 21, 2019 53.04 53.97 52.93 53.72 1,213,907 +0.73(+1.38%)
Nov 20, 2019 52.58 53.16 52.36 52.99 1,218,210 +0.19(+0.36%)
Nov 19, 2019 53.18 53.48 52.63 52.80 1,206,781 -0.06(-0.11%)
Nov 18, 2019 53.34 53.60 52.62 52.86 915,136 -0.69(-1.29%)
Nov 15, 2019 53.64 53.87 53.31 53.55 794,400 +0.08(+0.15%)
Nov 14, 2019 53.76 54.54 53.34 53.47 565,559 -0.55(-1.02%)
Nov 13, 2019 53.76 54.24 53.32 54.02 1,303,902 -0.12(-0.22%)
Nov 12, 2019 55.07 55.26 53.74 54.14 755,877 -0.98(-1.78%)
Nov 11, 2019 53.92 55.46 53.70 55.12 606,093 +1.01(+1.87%)
Nov 08, 2019 53.87 54.92 53.39 54.11 1,224,300 +0.75(+1.41%)
Nov 07, 2019 51.65 55.19 51.65 53.36 3,489,157 -6.38(-10.68%)
Nov 06, 2019 61.11 61.52 59.52 59.74 940,657 -1.41(-2.31%)
Nov 05, 2019 61.47 61.96 60.62 61.15 425,574 +0.00(+0.00%)
Nov 04, 2019 61.82 61.89 60.62 61.15 352,700 -0.36(-0.59%)
Nov 01, 2019 60.84 61.85 60.35 61.51 298,400 +0.96(+1.59%)
Oct 31, 2019 62.23 62.23 60.38 60.55 288,510 -1.40(-2.26%)
Oct 30, 2019 61.27 62.05 60.78 61.95 187,873 +0.87(+1.42%)
Oct 29, 2019 60.85 61.77 60.52 61.08 272,017 +0.16(+0.26%)
Oct 28, 2019 61.18 61.57 60.70 60.92 303,399 +0.27(+0.45%)
Oct 25, 2019 60.69 61.37 60.01 60.65 289,800 -0.06(-0.10%)
Oct 24, 2019 60.80 61.47 60.30 60.71 308,979 +0.65(+1.08%)
Oct 23, 2019 59.34 60.58 59.01 60.06 423,962 +0.36(+0.60%)
Oct 22, 2019 60.74 61.22 59.29 59.70 637,856 -0.88(-1.45%)
Oct 21, 2019 60.42 60.95 59.90 60.58 374,877 +0.69(+1.15%)
Oct 18, 2019 61.42 61.45 58.87 59.89 602,700 -1.92(-3.11%)
Oct 17, 2019 61.59 62.32 61.25 61.81 261,934 +0.41(+0.67%)
Oct 16, 2019 61.71 62.52 60.18 61.40 320,558 -0.59(-0.95%)
Oct 15, 2019 61.88 62.42 61.87 61.99 217,722 +0.08(+0.12%)
Oct 14, 2019 62.21 62.45 61.53 61.91 189,885 -0.19(-0.30%)
Oct 11, 2019 62.05 63.06 61.84 62.10 358,200 +0.94(+1.54%)
Oct 10, 2019 61.25 61.73 60.63 61.16 230,617 +2.62(+4.48%)
Oct 09, 2019 61.25 61.91 58.54 58.54 288,465 -1.97(-3.26%)
Oct 08, 2019 61.88 62.21 60.38 60.51 526,983 -1.82(-2.92%)
Oct 07, 2019 61.94 62.66 61.58 62.33 337,092 +0.13(+0.21%)
Oct 04, 2019 61.92 62.74 61.38 62.20 284,700 +0.81(+1.32%)
Oct 03, 2019 61.10 61.87 60.27 61.39 688,094 +0.08(+0.13%)
Oct 02, 2019 61.45 61.55 60.08 61.31 383,894 -0.73(-1.18%)
Oct 01, 2019 63.04 63.39 61.93 62.04 614,978 -0.82(-1.30%)
Sep 30, 2019 61.71 62.95 61.52 62.86 647,169 +1.14(+1.85%)
Sep 27, 2019 64.22 64.32 61.21 61.72 403,900 -2.01(-3.15%)
Sep 26, 2019 63.66 64.18 62.83 63.73 266,288 +0.08(+0.13%)
Sep 25, 2019 62.93 63.79 61.72 63.65 314,895 +0.52(+0.82%)
Sep 24, 2019 64.78 64.85 62.92 63.13 318,557 -1.30(-2.02%)
Sep 23, 2019 64.35 64.85 63.74 64.43 291,551 -0.21(-0.32%)
Sep 20, 2019 64.47 65.06 63.79 64.64 623,000 +0.43(+0.67%)
Sep 19, 2019 63.51 64.50 63.51 64.21 383,060 +0.70(+1.10%)
Sep 18, 2019 62.85 63.56 62.22 63.51 529,268 +0.33(+0.52%)
Sep 17, 2019 62.16 63.25 62.16 63.18 339,992 +0.94(+1.51%)
Sep 16, 2019 60.92 62.25 60.62 62.24 524,477 +0.83(+1.35%)
Sep 13, 2019 62.68 63.39 61.35 61.41 399,100 -1.50(-2.38%)
Sep 12, 2019 63.37 63.72 62.37 62.91 308,675 -0.06(-0.10%)
Sep 11, 2019 61.82 62.98 61.44 62.97 378,186 +1.33(+2.16%)
Sep 10, 2019 61.10 61.73 60.27 61.64 474,095 -0.01(-0.02%)
Sep 09, 2019 64.22 64.22 61.04 61.65 652,592 -2.33(-3.64%)
Sep 06, 2019 63.83 64.71 63.64 63.98 212,700 -0.12(-0.19%)
Sep 05, 2019 64.15 64.69 63.39 64.10 213,293 +0.46(+0.72%)
Sep 04, 2019 63.60 64.38 63.10 63.64 263,108 +0.48(+0.76%)
Sep 03, 2019 63.27 63.88 62.70 63.16 352,315 -0.51(-0.80%)
Aug 30, 2019 64.50 64.85 62.90 63.67 466,000 -0.56(-0.87%)
Aug 29, 2019 63.29 64.64 63.29 64.23 381,832 +2.08(+3.35%)
Aug 28, 2019 62.21 62.55 61.62 62.15 277,761 -0.75(-1.19%)
Aug 27, 2019 63.72 64.02 62.40 62.90 194,852 -0.52(-0.82%)
Aug 26, 2019 64.34 64.42 62.77 63.42 316,074 -0.28(-0.44%)
Aug 23, 2019 64.10 65.01 63.46 63.70 640,400 -0.51(-0.79%)
Aug 22, 2019 63.92 64.27 63.21 64.21 742,512 +0.70(+1.10%)
Aug 21, 2019 62.69 63.77 62.36 63.51 1,254,090 +1.24(+1.99%)
Aug 20, 2019 62.25 62.60 61.42 62.27 423,848 +0.01(+0.02%)
Aug 19, 2019 62.15 62.56 61.80 62.26 499,847 +0.67(+1.09%)
Aug 16, 2019 60.41 61.76 60.34 61.59 434,800 +1.68(+2.80%)
Aug 15, 2019 59.77 60.41 59.24 59.91 903,748 +0.29(+0.49%)
Aug 14, 2019 59.92 59.95 58.68 59.62 1,132,319 -1.40(-2.29%)
Aug 13, 2019 60.96 62.03 60.73 61.02 441,522 +0.14(+0.23%)
Aug 12, 2019 61.57 61.57 60.63 60.88 331,641 -0.93(-1.50%)
Aug 09, 2019 61.08 62.16 61.00 61.81 550,200 +0.11(+0.18%)
Aug 08, 2019 60.00 61.81 60.00 61.70 435,190 +1.88(+3.14%)
Aug 07, 2019 57.92 59.98 57.62 59.82 582,879 +1.03(+1.75%)
Aug 06, 2019 57.79 58.90 57.58 58.79 838,060 +1.61(+2.82%)
Aug 05, 2019 59.75 59.80 56.67 57.18 1,355,339 -3.70(-6.08%)
Aug 02, 2019 64.06 64.06 58.48 60.88 1,474,800 -1.47(-2.36%)
Aug 01, 2019 62.77 63.66 61.95 62.35 986,414 -0.13(-0.21%)
Jul 31, 2019 63.64 63.71 61.88 62.48 1,272,123 -1.15(-1.81%)
Jul 30, 2019 64.21 64.40 63.57 63.63 877,054 -0.66(-1.03%)
Jul 29, 2019 65.19 65.74 63.07 64.29 592,385 -0.51(-0.79%)
Jul 26, 2019 64.59 65.29 63.82 64.80 513,400 +0.60(+0.93%)
Jul 25, 2019 64.43 64.55 63.70 64.20 608,860 +0.12(+0.19%)
Jul 24, 2019 63.06 64.44 63.05 64.08 525,047 +0.66(+1.04%)
Jul 23, 2019 63.71 63.73 62.95 63.42 282,527 +0.06(+0.09%)
Jul 22, 2019 63.68 63.74 63.02 63.36 294,926 +0.15(+0.24%)
Jul 19, 2019 64.01 64.19 63.08 63.21 524,600 -0.36(-0.57%)
Jul 18, 2019 63.20 63.89 63.14 63.57 643,527 +0.10(+0.16%)
Jul 17, 2019 63.69 64.02 63.32 63.47 473,183 -0.06(-0.09%)
Jul 16, 2019 64.68 64.81 63.28 63.53 559,917 -0.72(-1.12%)
Jul 15, 2019 64.91 64.94 64.02 64.25 431,900 -0.32(-0.50%)
Jul 12, 2019 65.00 65.00 63.86 64.57 517,500 -0.08(-0.12%)
Jul 11, 2019 63.60 64.68 62.93 64.65 788,302 +1.11(+1.75%)
Jul 10, 2019 64.11 64.66 63.15 63.54 1,242,181 +0.65(+1.03%)
Jul 09, 2019 61.42 63.08 61.36 62.89 688,748 +1.26(+2.04%)
Jul 08, 2019 61.26 62.08 60.89 61.63 751,285 +0.03(+0.05%)
Jul 05, 2019 60.87 61.64 60.02 61.60 369,300 +0.30(+0.49%)
Jul 03, 2019 60.38 61.60 59.78 61.30 1,258,700 +1.20(+2.00%)
Jul 02, 2019 59.34 60.15 58.70 60.10 594,219 +0.51(+0.86%)
Jul 01, 2019 59.52 60.67 58.68 59.59 704,175 +0.74(+1.26%)
Jun 28, 2019 58.00 59.18 57.91 58.85 1,044,800 +0.90(+1.55%)
Jun 27, 2019 57.60 58.47 57.53 57.95 416,294 +0.73(+1.28%)
Jun 26, 2019 57.13 57.95 56.52 57.22 950,200 +0.29(+0.51%)
Jun 25, 2019 57.92 58.41 56.70 56.93 636,764 -1.03(-1.78%)
Jun 24, 2019 59.25 59.39 57.79 57.96 463,105 -0.94(-1.60%)
Jun 21, 2019 59.30 59.90 58.75 58.90 830,300 -0.68(-1.14%)
Jun 20, 2019 60.18 60.84 59.43 59.58 814,773 +0.14(+0.24%)
Jun 19, 2019 59.57 60.10 58.86 59.44 654,068 +0.28(+0.47%)
Jun 18, 2019 58.12 59.27 57.71 59.16 852,740 +1.64(+2.85%)
Jun 17, 2019 57.77 58.67 57.46 57.52 607,430 -0.06(-0.10%)
Jun 14, 2019 57.92 58.06 56.57 57.58 784,000 -0.57(-0.98%)
Jun 13, 2019 58.29 58.58 57.48 58.15 751,869 +0.21(+0.36%)
Jun 12, 2019 58.28 58.46 57.22 57.94 534,172 -0.36(-0.62%)
Jun 11, 2019 59.75 60.00 57.76 58.30 432,099 -1.21(-2.03%)
Jun 10, 2019 60.00 60.45 59.16 59.51 615,092 -0.12(-0.20%)
Jun 07, 2019 60.00 60.67 59.16 59.63 470,700 -0.12(-0.20%)
Jun 06, 2019 58.68 59.98 58.10 59.75 538,449 +1.04(+1.77%)
Jun 05, 2019 57.81 58.80 57.26 58.71 605,532 +1.57(+2.75%)
Jun 04, 2019 56.43 57.22 55.53 57.14 923,653 +1.49(+2.68%)
Jun 03, 2019 58.14 58.48 54.97 55.65 1,003,789 -2.67(-4.58%)
May 31, 2019 57.52 58.83 57.52 58.32 440,800 +0.02(+0.03%)
May 30, 2019 58.25 58.65 57.90 58.30 278,073 +0.33(+0.57%)
May 29, 2019 57.76 59.36 57.74 57.97 564,111 -1.09(-1.85%)
May 28, 2019 59.27 59.88 58.46 59.06 541,666 +0.33(+0.56%)
May 24, 2019 58.32 59.06 58.07 58.73 349,700 +0.54(+0.93%)
May 23, 2019 59.01 59.10 57.61 58.19 398,369 -1.38(-2.32%)
May 22, 2019 59.69 60.12 58.89 59.57 491,745 -0.25(-0.42%)
May 21, 2019 60.39 60.98 59.77 59.82 369,027 +0.06(+0.10%)
May 20, 2019 60.34 60.47 59.21 59.76 354,858 -1.09(-1.79%)
May 17, 2019 60.51 61.65 60.01 60.85 713,500 -0.56(-0.91%)
May 16, 2019 60.22 61.60 59.99 61.41 958,001 +1.36(+2.26%)
May 15, 2019 58.82 60.27 58.50 60.05 1,089,487 +0.71(+1.20%)
May 14, 2019 58.35 59.68 58.18 59.34 1,106,799 +1.34(+2.31%)
May 13, 2019 58.36 58.46 57.70 58.00 709,768 -1.42(-2.39%)
May 10, 2019 58.71 59.88 57.53 59.42 611,500 +0.24(+0.41%)
May 09, 2019 58.17 59.27 57.26 59.18 894,365 +0.50(+0.85%)
May 08, 2019 59.75 60.08 58.56 58.68 843,672 -1.05(-1.76%)
May 07, 2019 62.84 62.84 58.75 59.73 2,749,303 -3.48(-5.51%)
May 06, 2019 62.32 63.61 62.00 63.21 1,349,893 -0.29(-0.46%)
May 03, 2019 63.51 63.95 62.94 63.50 679,400 +0.32(+0.51%)
May 02, 2019 64.16 65.06 62.52 63.18 761,175 -0.96(-1.50%)
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.