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

Elastic N.V. (NY: ESTC )

102.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2020 92.00 94.00 91.68 92.21 1,053,016 +0.45(+0.49%)
Jun 29, 2020 91.54 92.29 89.18 91.76 941,779 -0.35(-0.38%)
Jun 26, 2020 93.40 94.50 90.81 92.11 1,219,400 -0.86(-0.93%)
Jun 25, 2020 91.05 93.17 89.85 92.97 1,043,011 +1.82(+2.00%)
Jun 24, 2020 92.80 93.53 89.82 91.15 1,746,226 -1.71(-1.84%)
Jun 23, 2020 93.76 95.19 92.22 92.86 1,910,363 -0.61(-0.65%)
Jun 22, 2020 91.13 93.63 90.45 93.47 1,993,277 +2.80(+3.09%)
Jun 19, 2020 90.25 91.59 89.02 90.67 1,888,500 +1.16(+1.30%)
Jun 18, 2020 87.93 90.19 87.75 89.51 1,360,098 +1.78(+2.03%)
Jun 17, 2020 87.85 89.90 87.17 87.73 1,108,993 +0.47(+0.54%)
Jun 16, 2020 87.47 87.93 84.51 87.26 1,416,007 +1.05(+1.22%)
Jun 15, 2020 81.91 86.79 81.07 86.21 1,695,573 +2.72(+3.26%)
Jun 12, 2020 80.32 83.59 80.16 83.49 1,922,100 +4.39(+5.55%)
Jun 11, 2020 79.60 81.44 78.00 79.10 1,284,952 -2.89(-3.52%)
Jun 10, 2020 82.21 83.15 80.75 81.99 1,420,176 +0.04(+0.05%)
Jun 09, 2020 81.86 82.88 80.76 81.95 2,021,918 -0.24(-0.29%)
Jun 08, 2020 83.30 84.27 80.19 82.19 2,437,107 -4.71(-5.42%)
Jun 05, 2020 85.23 88.28 83.59 86.90 1,763,200 +1.05(+1.22%)
Jun 04, 2020 83.14 88.55 82.00 85.85 3,297,469 -3.42(-3.83%)
Jun 03, 2020 88.74 90.17 87.63 89.27 5,655,765 +0.53(+0.60%)
Jun 02, 2020 90.35 90.60 85.65 88.74 2,437,771 -0.92(-1.03%)
Jun 01, 2020 85.70 90.12 85.70 89.66 2,528,653 +3.74(+4.35%)
May 29, 2020 82.76 86.21 81.80 85.92 2,548,300 +4.22(+5.17%)
May 28, 2020 80.09 84.78 80.09 81.70 880,385 +1.07(+1.33%)
May 27, 2020 84.00 84.99 77.24 80.63 1,628,505 -4.32(-5.09%)
May 26, 2020 86.00 87.16 84.38 84.95 4,333,121 +1.48(+1.77%)
May 22, 2020 78.24 84.97 77.53 83.47 3,163,800 +7.02(+9.18%)
May 21, 2020 76.53 77.50 74.73 76.45 1,201,424 +0.98(+1.30%)
May 20, 2020 74.21 75.90 74.21 75.47 1,985,525 +1.56(+2.11%)
May 19, 2020 72.10 74.73 71.50 73.91 664,494 +2.41(+3.37%)
May 18, 2020 74.40 74.40 71.39 71.50 706,751 +0.85(+1.20%)
May 15, 2020 69.63 71.89 69.32 70.65 804,500 +0.81(+1.16%)
May 14, 2020 68.58 70.22 66.80 69.84 583,437 +0.69(+1.00%)
May 13, 2020 70.51 72.20 68.01 69.15 639,156 -1.47(-2.08%)
May 12, 2020 72.60 73.40 70.32 70.62 791,649 -1.00(-1.40%)
May 11, 2020 71.44 72.60 71.06 71.62 1,685,138 -0.10(-0.14%)
May 08, 2020 72.14 72.55 70.01 71.72 628,500 +1.15(+1.63%)
May 07, 2020 67.45 70.87 66.67 70.57 1,523,894 +5.03(+7.67%)
May 06, 2020 64.86 65.98 64.50 65.54 1,208,335 +1.86(+2.92%)
May 05, 2020 64.00 66.19 63.35 63.68 677,163 +0.60(+0.95%)
May 04, 2020 61.39 63.50 60.68 63.08 838,119 +0.94(+1.51%)
May 01, 2020 61.80 63.30 61.59 62.14 533,700 -2.00(-3.12%)
Apr 30, 2020 63.71 65.59 62.70 64.14 951,769 +0.53(+0.83%)
Apr 29, 2020 61.84 64.47 60.51 63.61 701,660 +2.91(+4.79%)
Apr 28, 2020 63.26 63.26 60.40 60.70 652,811 -1.49(-2.40%)
Apr 27, 2020 62.00 63.37 61.00 62.19 695,259 +1.04(+1.70%)
Apr 24, 2020 60.38 61.56 59.48 61.15 992,700 +1.16(+1.93%)
Apr 23, 2020 60.00 61.77 59.79 59.99 324,673 -0.29(-0.48%)
Apr 22, 2020 60.32 61.00 59.46 60.28 1,287,660 +1.72(+2.94%)
Apr 21, 2020 60.21 62.00 57.04 58.56 819,959 -2.72(-4.44%)
Apr 20, 2020 60.33 63.00 60.33 61.28 1,794,249 -0.09(-0.15%)
Apr 17, 2020 59.81 61.53 59.52 61.37 1,035,700 +2.87(+4.91%)
Apr 16, 2020 59.25 60.28 57.44 58.50 850,782 +0.43(+0.74%)
Apr 15, 2020 54.82 58.93 54.76 58.07 1,638,025 +1.32(+2.33%)
Apr 14, 2020 55.50 57.35 55.48 56.75 906,762 +2.82(+5.23%)
Apr 13, 2020 54.00 54.26 51.52 53.93 3,044,014 -0.07(-0.13%)
Apr 09, 2020 56.75 56.87 52.37 54.00 1,111,900 -1.72(-3.09%)
Apr 08, 2020 52.53 56.96 52.12 55.72 1,836,983 +3.96(+7.65%)
Apr 07, 2020 55.00 55.24 51.35 51.76 1,435,273 -0.83(-1.58%)
Apr 06, 2020 49.50 53.10 49.12 52.59 1,087,867 +5.20(+10.97%)
Apr 03, 2020 48.77 49.87 46.27 47.39 3,206,900 -1.20(-2.47%)
Apr 02, 2020 52.27 52.69 48.11 48.59 2,369,248 -3.10(-6.00%)
Apr 01, 2020 54.53 55.45 51.48 51.69 1,213,874 -4.12(-7.38%)
Mar 31, 2020 55.59 58.94 54.31 55.81 1,037,382 +0.12(+0.22%)
Mar 30, 2020 53.79 55.88 53.07 55.69 667,392 +2.07(+3.86%)
Mar 27, 2020 53.88 54.20 51.90 53.62 881,400 -2.79(-4.95%)
Mar 26, 2020 57.12 59.34 55.34 56.41 2,348,448 +0.13(+0.23%)
Mar 25, 2020 55.00 58.00 53.98 56.28 1,380,477 +1.28(+2.33%)
Mar 24, 2020 52.00 56.31 50.55 55.00 1,293,137 +6.27(+12.87%)
Mar 23, 2020 49.90 50.69 45.51 48.73 1,491,280 -1.23(-2.46%)
Mar 20, 2020 50.51 54.74 48.80 49.96 2,147,600 +1.79(+3.72%)
Mar 19, 2020 43.50 50.58 42.01 48.17 1,883,093 +4.05(+9.18%)
Mar 18, 2020 43.00 46.73 41.31 44.12 1,831,635 -1.64(-3.58%)
Mar 17, 2020 45.48 46.38 39.01 45.76 2,385,124 +0.39(+0.86%)
Mar 16, 2020 46.25 46.85 41.63 45.37 2,706,069 -6.15(-11.94%)
Mar 13, 2020 52.01 52.03 46.80 51.52 1,125,300 +2.76(+5.66%)
Mar 12, 2020 46.40 50.59 45.02 48.76 2,381,110 -4.04(-7.65%)
Mar 11, 2020 57.16 57.50 52.21 52.80 1,496,564 -5.20(-8.97%)
Mar 10, 2020 58.54 58.97 54.52 58.00 1,844,371 +2.14(+3.83%)
Mar 09, 2020 58.01 59.10 55.82 55.86 2,303,162 -8.28(-12.91%)
Mar 06, 2020 68.52 69.48 63.43 64.14 1,988,400 -7.72(-10.74%)
Mar 05, 2020 70.37 72.12 70.09 71.86 1,727,797 +0.03(+0.04%)
Mar 04, 2020 69.78 71.84 67.52 71.83 1,866,847 +4.16(+6.15%)
Mar 03, 2020 71.70 71.96 66.87 67.67 2,817,821 -5.07(-6.97%)
Mar 02, 2020 72.85 73.44 68.21 72.74 1,789,146 -1.12(-1.52%)
Feb 28, 2020 69.47 75.78 69.47 73.86 2,328,200 +1.93(+2.68%)
Feb 27, 2020 63.01 77.28 63.00 71.93 5,729,996 +8.13(+12.74%)
Feb 26, 2020 66.49 68.59 63.32 63.80 2,161,628 -2.35(-3.55%)
Feb 25, 2020 72.37 72.52 65.90 66.15 1,971,962 -5.15(-7.22%)
Feb 24, 2020 68.02 71.31 67.75 71.30 1,241,826 -1.48(-2.03%)
Feb 21, 2020 73.14 73.46 71.16 72.78 816,900 -0.80(-1.09%)
Feb 20, 2020 73.54 74.84 72.00 73.58 767,988 +0.02(+0.03%)
Feb 19, 2020 73.46 74.98 73.26 73.56 520,898 +0.36(+0.49%)
Feb 18, 2020 72.46 73.95 72.12 73.20 672,353 +0.59(+0.81%)
Feb 14, 2020 72.24 73.17 71.61 72.61 430,400 +0.47(+0.65%)
Feb 13, 2020 71.42 72.36 70.86 72.14 432,629 -0.07(-0.10%)
Feb 12, 2020 72.06 72.73 71.65 72.21 884,598 +0.71(+0.99%)
Feb 11, 2020 72.00 72.90 71.41 71.50 1,108,137 +0.00(+0.00%)
Feb 10, 2020 69.34 71.50 68.71 71.50 953,436 +1.90(+2.73%)
Feb 07, 2020 69.35 70.06 67.72 69.60 1,537,900 +0.54(+0.78%)
Feb 06, 2020 67.46 70.24 67.04 69.06 1,318,620 +1.90(+2.83%)
Feb 05, 2020 70.68 71.34 66.08 67.16 1,312,384 -2.57(-3.69%)
Feb 04, 2020 66.84 70.21 66.32 69.73 1,077,249 +4.23(+6.46%)
Feb 03, 2020 65.15 66.34 64.82 65.50 1,153,419 +0.62(+0.96%)
Jan 31, 2020 65.99 66.28 63.80 64.88 692,400 -1.26(-1.91%)
Jan 30, 2020 66.30 66.75 64.50 66.14 638,507 -0.13(-0.20%)
Jan 29, 2020 66.52 67.19 65.59 66.27 762,277 +0.28(+0.42%)
Jan 28, 2020 65.60 66.25 64.29 65.99 706,946 +0.88(+1.35%)
Jan 27, 2020 64.43 65.24 63.53 65.11 1,531,530 -1.28(-1.93%)
Jan 24, 2020 68.67 69.79 66.20 66.39 693,000 -1.64(-2.41%)
Jan 23, 2020 68.80 69.11 66.92 68.03 950,713 -0.89(-1.29%)
Jan 22, 2020 70.92 71.82 68.74 68.92 751,115 -1.41(-2.00%)
Jan 21, 2020 70.15 70.81 69.31 70.33 595,195 -0.14(-0.20%)
Jan 17, 2020 71.99 72.41 70.21 70.47 681,400 -1.40(-1.95%)
Jan 16, 2020 71.86 72.50 71.00 71.87 543,914 +0.37(+0.52%)
Jan 15, 2020 70.85 73.48 70.78 71.50 1,180,186 +0.83(+1.17%)
Jan 14, 2020 69.16 71.81 68.53 70.67 1,212,010 +1.98(+2.88%)
Jan 13, 2020 69.22 70.50 68.56 68.69 1,259,499 -0.53(-0.77%)
Jan 10, 2020 70.54 70.72 68.41 69.22 1,753,700 -0.15(-0.22%)
Jan 09, 2020 70.26 70.26 66.64 69.37 1,882,911 -0.40(-0.57%)
Jan 08, 2020 69.10 70.40 68.59 69.77 690,037 +0.37(+0.53%)
Jan 07, 2020 68.06 70.05 67.81 69.40 1,772,346 +1.59(+2.34%)
Jan 06, 2020 65.00 68.75 64.91 67.81 2,013,487 +1.73(+2.62%)
Jan 03, 2020 65.10 66.41 64.92 66.08 495,100 +0.29(+0.44%)
Jan 02, 2020 64.86 66.98 64.75 65.79 1,088,909 +1.49(+2.32%)
Dec 31, 2019 63.95 64.97 63.75 64.30 501,300 +0.26(+0.41%)
Dec 30, 2019 65.02 65.26 63.37 64.04 933,512 -0.98(-1.51%)
Dec 27, 2019 65.00 65.73 64.88 65.02 612,800 +0.02(+0.03%)
Dec 26, 2019 65.00 65.72 64.46 65.00 800,140 -0.04(-0.06%)
Dec 24, 2019 64.73 65.48 64.67 65.04 566,000 +0.37(+0.57%)
Dec 23, 2019 63.50 65.17 63.16 64.67 1,006,326 +1.53(+2.42%)
Dec 20, 2019 63.79 64.04 62.65 63.14 1,883,000 -0.45(-0.71%)
Dec 19, 2019 63.84 65.11 63.52 63.59 1,463,878 -0.23(-0.36%)
Dec 18, 2019 62.48 63.85 62.32 63.82 1,172,489 +1.40(+2.24%)
Dec 17, 2019 62.37 62.93 61.66 62.42 1,184,177 +0.27(+0.43%)
Dec 16, 2019 62.00 62.26 60.62 62.15 1,734,321 -0.01(-0.02%)
Dec 13, 2019 61.00 62.55 60.27 62.16 1,313,900 +1.15(+1.88%)
Dec 12, 2019 61.99 62.27 60.10 61.01 1,836,281 -0.98(-1.58%)
Dec 11, 2019 62.38 62.64 61.69 61.99 2,230,999 -0.48(-0.77%)
Dec 10, 2019 62.09 63.05 61.97 62.47 2,107,502 +0.19(+0.31%)
Dec 09, 2019 63.07 63.55 62.02 62.28 2,749,124 -1.56(-2.44%)
Dec 06, 2019 64.54 65.44 62.93 63.84 2,931,400 -0.38(-0.59%)
Dec 05, 2019 66.50 67.50 63.64 64.22 10,845,752 -4.88(-7.06%)
Dec 04, 2019 78.50 79.37 69.10 69.10 1,833,512 -8.68(-11.16%)
Dec 03, 2019 74.57 77.95 74.53 77.78 1,638,363 +1.37(+1.79%)
Dec 02, 2019 79.32 79.70 74.80 76.41 1,609,131 -3.00(-3.78%)
Nov 29, 2019 79.65 80.02 79.02 79.41 238,100 -0.57(-0.71%)
Nov 27, 2019 79.33 80.00 78.41 79.98 530,900 +0.51(+0.64%)
Nov 26, 2019 79.25 80.22 79.01 79.47 839,104 +0.25(+0.32%)
Nov 25, 2019 79.28 80.39 78.94 79.22 924,414 +0.31(+0.39%)
Nov 22, 2019 77.90 79.32 76.91 78.91 663,900 +1.38(+1.78%)
Nov 21, 2019 78.69 79.48 77.46 77.53 839,179 -0.31(-0.40%)
Nov 20, 2019 76.22 78.18 75.80 77.84 1,001,676 +1.00(+1.30%)
Nov 19, 2019 75.77 77.20 74.85 76.84 669,307 +1.08(+1.43%)
Nov 18, 2019 77.18 77.54 75.49 75.76 1,439,409 +1.51(+2.03%)
Nov 15, 2019 72.79 74.54 72.01 74.25 1,065,400 +2.10(+2.91%)
Nov 14, 2019 73.99 74.33 71.56 72.15 1,592,527 -1.72(-2.33%)
Nov 13, 2019 71.49 74.44 71.37 73.87 1,978,346 +2.10(+2.93%)
Nov 12, 2019 70.62 72.39 70.25 71.77 3,427,026 +1.05(+1.48%)
Nov 11, 2019 71.70 72.00 70.06 70.72 2,430,154 -1.66(-2.29%)
Nov 08, 2019 72.82 73.29 71.83 72.38 1,159,500 -0.54(-0.74%)
Nov 07, 2019 73.50 74.32 72.60 72.92 1,169,754 -0.08(-0.11%)
Nov 06, 2019 75.04 75.84 72.65 73.00 823,565 -2.25(-2.99%)
Nov 05, 2019 75.15 75.89 74.83 75.25 584,766 +0.51(+0.68%)
Nov 04, 2019 75.00 75.50 74.19 74.74 954,394 +0.36(+0.48%)
Nov 01, 2019 72.25 74.46 71.55 74.38 967,100 +2.37(+3.29%)
Oct 31, 2019 74.29 74.46 71.72 72.01 785,273 -2.52(-3.38%)
Oct 30, 2019 74.23 74.99 73.28 74.53 677,171 +0.38(+0.51%)
Oct 29, 2019 74.53 75.16 72.53 74.15 968,051 +0.21(+0.28%)
Oct 28, 2019 75.04 76.09 73.84 73.94 1,478,106 -0.66(-0.88%)
Oct 25, 2019 73.58 74.64 71.90 74.60 584,300 -0.04(-0.05%)
Oct 24, 2019 72.04 75.26 71.89 74.64 1,030,173 +3.38(+4.74%)
Oct 23, 2019 69.90 72.98 69.26 71.26 1,235,543 +1.63(+2.34%)
Oct 22, 2019 70.94 71.97 69.35 69.63 1,150,213 -1.12(-1.58%)
Oct 21, 2019 72.01 72.14 70.42 70.75 944,198 -0.47(-0.66%)
Oct 18, 2019 74.80 74.92 69.90 71.22 2,486,500 -3.68(-4.91%)
Oct 17, 2019 78.70 79.18 74.90 74.90 1,975,152 -3.80(-4.83%)
Oct 16, 2019 83.71 83.80 78.55 78.70 1,272,519 -6.51(-7.64%)
Oct 15, 2019 85.27 86.33 84.71 85.21 629,820 -0.50(-0.58%)
Oct 14, 2019 84.77 86.47 84.61 85.71 1,311,824 +0.47(+0.55%)
Oct 11, 2019 84.64 86.30 84.12 85.24 423,600 +1.76(+2.11%)
Oct 10, 2019 85.11 85.57 83.24 83.48 589,772 -1.81(-2.12%)
Oct 09, 2019 85.37 86.87 84.97 85.29 338,094 +1.17(+1.39%)
Oct 08, 2019 86.20 86.84 84.01 84.12 632,194 -3.15(-3.61%)
Oct 07, 2019 85.71 87.32 85.44 87.27 1,023,600 +1.56(+1.82%)
Oct 04, 2019 83.50 85.79 82.26 85.71 959,500 +2.96(+3.58%)
Oct 03, 2019 80.09 82.86 77.51 82.75 1,483,144 +2.86(+3.58%)
Oct 02, 2019 81.50 81.50 79.01 79.89 1,289,407 -2.32(-2.82%)
Oct 01, 2019 82.90 83.09 80.55 82.21 1,206,058 -0.13(-0.16%)
Sep 30, 2019 82.45 83.34 80.99 82.34 886,901 -0.56(-0.68%)
Sep 27, 2019 85.12 85.94 82.30 82.90 2,008,700 -2.07(-2.44%)
Sep 26, 2019 85.13 85.38 83.15 84.97 1,227,382 -0.07(-0.08%)
Sep 25, 2019 85.88 86.09 83.56 85.04 1,379,545 -1.27(-1.47%)
Sep 24, 2019 92.65 93.12 85.24 86.31 1,648,375 -5.93(-6.43%)
Sep 23, 2019 93.45 94.09 91.68 92.24 684,710 -2.03(-2.15%)
Sep 20, 2019 93.69 94.94 92.80 94.27 2,612,700 +0.57(+0.61%)
Sep 19, 2019 94.00 96.70 92.98 93.70 1,400,864 +1.65(+1.79%)
Sep 18, 2019 92.93 92.98 90.04 92.05 1,135,579 -1.81(-1.93%)
Sep 17, 2019 90.34 94.30 89.37 93.86 1,160,946 +2.21(+2.41%)
Sep 16, 2019 92.53 94.06 91.30 91.65 864,764 -2.10(-2.24%)
Sep 13, 2019 94.00 96.06 92.64 93.75 3,485,400 -0.27(-0.29%)
Sep 12, 2019 95.00 96.17 92.48 94.02 2,684,271 -2.28(-2.37%)
Sep 11, 2019 87.02 96.72 86.84 96.30 3,593,141 +9.16(+10.51%)
Sep 10, 2019 84.19 88.91 82.95 87.14 2,273,975 +2.15(+2.53%)
Sep 09, 2019 88.90 89.20 83.95 84.99 1,639,271 -3.80(-4.28%)
Sep 06, 2019 89.08 89.95 87.88 88.79 1,094,400 -0.21(-0.24%)
Sep 05, 2019 86.96 89.14 84.51 89.00 2,382,115 +3.47(+4.06%)
Sep 04, 2019 82.99 85.86 82.83 85.53 3,841,945 +3.28(+3.99%)
Sep 03, 2019 83.66 84.72 80.49 82.25 3,705,751 -5.64(-6.42%)
Aug 30, 2019 89.03 89.53 86.09 87.89 1,701,100 -0.87(-0.98%)
Aug 29, 2019 87.97 92.93 84.35 88.76 4,483,064 +8.63(+10.77%)
Aug 28, 2019 79.90 81.45 78.69 80.13 2,115,731 +0.54(+0.68%)
Aug 27, 2019 80.27 82.33 78.41 79.59 1,726,147 -0.42(-0.52%)
Aug 26, 2019 81.74 82.62 79.65 80.01 1,215,474 -0.44(-0.55%)
Aug 23, 2019 82.94 83.31 79.34 80.45 1,502,200 -2.80(-3.36%)
Aug 22, 2019 84.22 85.35 82.95 83.25 591,071 -0.82(-0.98%)
Aug 21, 2019 82.96 84.51 82.01 84.07 483,348 +2.09(+2.55%)
Aug 20, 2019 84.58 84.58 81.50 81.98 824,638 -2.82(-3.33%)
Aug 19, 2019 86.60 87.50 84.75 84.80 877,092 -0.44(-0.52%)
Aug 16, 2019 85.10 85.98 84.53 85.24 675,200 +1.35(+1.61%)
Aug 15, 2019 85.74 85.74 82.74 83.89 584,867 -1.18(-1.39%)
Aug 14, 2019 86.54 86.84 83.12 85.07 845,980 -1.34(-1.55%)
Aug 13, 2019 86.36 87.75 85.60 86.41 709,209 -0.50(-0.58%)
Aug 12, 2019 86.00 88.25 85.17 86.91 503,069 +0.39(+0.45%)
Aug 09, 2019 89.45 89.86 86.29 86.52 670,800 -3.03(-3.38%)
Aug 08, 2019 89.42 90.70 88.51 89.55 878,694 +1.15(+1.30%)
Aug 07, 2019 87.55 88.98 86.37 88.40 559,738 -0.53(-0.60%)
Aug 06, 2019 89.85 90.49 87.38 88.93 1,054,141 -0.48(-0.54%)
Aug 05, 2019 90.88 91.46 87.88 89.41 1,299,179 -4.92(-5.22%)
Aug 02, 2019 97.09 97.54 92.88 94.33 1,068,600 -3.18(-3.26%)
Aug 01, 2019 98.00 99.79 96.55 97.51 1,011,803 -1.32(-1.34%)
Jul 31, 2019 100.91 101.61 96.75 98.83 774,625 -1.63(-1.62%)
Jul 30, 2019 98.63 101.25 98.63 100.46 604,939 +0.08(+0.08%)
Jul 29, 2019 102.55 102.99 96.11 100.38 1,241,196 -2.21(-2.15%)
Jul 26, 2019 99.35 104.10 98.51 102.59 1,118,700 +4.35(+4.43%)
Jul 25, 2019 99.03 99.30 97.55 98.24 760,499 -0.94(-0.95%)
Jul 24, 2019 96.50 99.33 95.51 99.18 596,640 +2.34(+2.42%)
Jul 23, 2019 100.00 100.22 96.39 96.84 1,007,746 -2.54(-2.56%)
Jul 22, 2019 99.48 101.74 98.93 99.38 1,165,894 +0.57(+0.58%)
Jul 19, 2019 98.48 100.22 98.42 98.81 1,220,300 +1.04(+1.06%)
Jul 18, 2019 95.39 99.86 95.39 97.77 1,230,802 +1.77(+1.84%)
Jul 17, 2019 95.01 97.94 94.66 96.00 1,026,715 +0.99(+1.04%)
Jul 16, 2019 93.67 95.33 92.85 95.01 1,617,701 +0.86(+0.91%)
Jul 15, 2019 93.18 95.47 93.08 94.15 1,813,772 +0.89(+0.95%)
Jul 12, 2019 89.99 93.40 89.50 93.26 2,432,100 +4.10(+4.60%)
Jul 11, 2019 84.68 89.16 84.37 89.16 2,003,110 +4.99(+5.93%)
Jul 10, 2019 81.32 84.19 81.27 84.17 3,039,147 +3.48(+4.31%)
Jul 09, 2019 78.20 81.03 77.81 80.69 611,712 +2.11(+2.69%)
Jul 08, 2019 78.00 78.73 77.40 78.58 431,355 +0.09(+0.11%)
Jul 05, 2019 77.38 78.49 76.08 78.49 649,500 +1.11(+1.43%)
Jul 03, 2019 78.83 78.88 76.32 77.38 854,700 -1.19(-1.51%)
Jul 02, 2019 75.58 78.59 74.92 78.57 1,146,500 +3.13(+4.15%)
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.