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

Zscaler Inc (NQ: ZS )

178.86 -0.45 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 52.04 52.34 51.44 52.13 1,184,000 +0.07(+0.13%)
Nov 27, 2019 52.00 52.68 51.40 52.06 2,250,800 +0.40(+0.77%)
Nov 26, 2019 50.32 52.68 50.07 51.66 4,048,620 +1.27(+2.52%)
Nov 25, 2019 48.16 51.06 48.06 50.39 5,601,786 +4.07(+8.79%)
Nov 22, 2019 45.96 46.45 45.22 46.32 1,534,900 +0.90(+1.98%)
Nov 21, 2019 46.77 46.95 45.13 45.42 2,135,641 -1.18(-2.53%)
Nov 20, 2019 46.55 47.67 45.60 46.60 2,558,110 +0.38(+0.82%)
Nov 19, 2019 45.24 46.68 45.06 46.22 3,062,937 +1.71(+3.84%)
Nov 18, 2019 46.00 46.09 44.45 44.51 2,750,781 -1.32(-2.88%)
Nov 15, 2019 45.60 46.05 44.60 45.83 1,895,900 +0.51(+1.13%)
Nov 14, 2019 44.83 46.06 44.83 45.32 1,562,742 +0.50(+1.12%)
Nov 13, 2019 44.81 45.22 44.38 44.82 1,213,169 +0.05(+0.11%)
Nov 12, 2019 44.60 45.35 44.20 44.77 1,991,045 +0.70(+1.59%)
Nov 11, 2019 43.80 44.44 43.37 44.07 1,050,243 +0.17(+0.39%)
Nov 08, 2019 42.55 44.01 42.34 43.90 2,131,300 +1.35(+3.17%)
Nov 07, 2019 44.50 44.50 42.29 42.55 2,188,240 -1.36(-3.10%)
Nov 06, 2019 44.89 45.64 43.43 43.91 1,830,360 -0.52(-1.17%)
Nov 05, 2019 44.70 45.23 43.45 44.43 1,600,238 +0.07(+0.16%)
Nov 04, 2019 45.21 45.44 44.04 44.36 1,404,341 -0.64(-1.42%)
Nov 01, 2019 44.00 45.00 43.28 45.00 1,596,100 +1.02(+2.32%)
Oct 31, 2019 45.30 45.50 42.44 43.98 2,169,168 -1.18(-2.61%)
Oct 30, 2019 43.70 45.58 42.42 45.16 3,498,355 +2.04(+4.73%)
Oct 29, 2019 42.66 44.11 42.51 43.12 1,580,421 +0.71(+1.67%)
Oct 28, 2019 43.34 43.46 42.18 42.41 1,339,093 -0.45(-1.05%)
Oct 25, 2019 43.38 43.45 41.92 42.86 1,412,300 -0.47(-1.08%)
Oct 24, 2019 41.66 43.41 41.11 43.33 2,811,543 +2.24(+5.45%)
Oct 23, 2019 40.21 42.10 40.05 41.09 2,818,680 +0.34(+0.83%)
Oct 22, 2019 42.60 43.05 40.48 40.75 2,605,294 -1.42(-3.37%)
Oct 21, 2019 42.87 43.32 41.87 42.17 2,240,134 -0.67(-1.56%)
Oct 18, 2019 44.89 45.15 41.65 42.84 5,738,500 -2.31(-5.12%)
Oct 17, 2019 45.73 45.91 44.78 45.15 1,348,489 -0.50(-1.10%)
Oct 16, 2019 45.10 46.00 44.50 45.65 2,636,705 -0.73(-1.57%)
Oct 15, 2019 47.59 47.94 46.16 46.38 2,459,610 -1.12(-2.36%)
Oct 14, 2019 48.15 48.28 47.26 47.50 1,891,170 -0.62(-1.29%)
Oct 11, 2019 47.88 48.67 47.15 48.12 2,348,500 +0.82(+1.73%)
Oct 10, 2019 48.17 48.24 47.03 47.30 2,337,069 -0.72(-1.50%)
Oct 09, 2019 47.37 48.74 47.37 48.02 1,351,457 +1.12(+2.39%)
Oct 08, 2019 49.36 49.38 46.82 46.90 2,444,328 -2.98(-5.97%)
Oct 07, 2019 49.37 50.58 49.25 49.88 2,728,058 +0.67(+1.36%)
Oct 04, 2019 49.31 49.77 47.88 49.21 1,916,800 +0.24(+0.49%)
Oct 03, 2019 47.60 49.31 46.68 48.97 3,232,061 +2.03(+4.32%)
Oct 02, 2019 46.46 47.20 46.12 46.94 2,297,642 -0.08(-0.17%)
Oct 01, 2019 47.40 47.65 46.03 47.02 2,177,669 -0.24(-0.51%)
Sep 30, 2019 46.87 47.73 46.06 47.26 2,129,632 +0.27(+0.57%)
Sep 27, 2019 48.86 49.00 46.31 46.99 2,895,300 -1.78(-3.65%)
Sep 26, 2019 49.20 49.88 48.45 48.77 2,365,856 -0.12(-0.25%)
Sep 25, 2019 48.87 49.38 47.37 48.89 3,054,386 -0.34(-0.69%)
Sep 24, 2019 51.45 51.98 48.93 49.23 3,346,859 -1.09(-2.17%)
Sep 23, 2019 51.20 52.08 50.22 50.32 2,982,044 -1.13(-2.20%)
Sep 20, 2019 50.67 52.36 50.36 51.45 6,971,600 +1.10(+2.18%)
Sep 19, 2019 52.16 53.15 48.91 50.35 5,462,471 -1.60(-3.08%)
Sep 18, 2019 50.75 52.62 49.86 51.95 6,949,709 +1.31(+2.59%)
Sep 17, 2019 48.05 51.55 48.00 50.64 7,098,367 +3.02(+6.34%)
Sep 16, 2019 47.02 48.72 46.85 47.62 2,863,066 +0.14(+0.29%)
Sep 13, 2019 49.34 49.40 47.28 47.48 4,892,800 -2.11(-4.25%)
Sep 12, 2019 50.70 51.40 48.42 49.59 7,084,783 -0.08(-0.16%)
Sep 11, 2019 48.36 50.16 46.04 49.67 26,842,768 -11.93(-19.37%)
Sep 10, 2019 60.94 64.49 60.03 61.60 6,908,821 -0.42(-0.68%)
Sep 09, 2019 64.31 65.39 60.56 62.02 5,135,534 -2.03(-3.17%)
Sep 06, 2019 65.86 66.48 63.87 64.05 3,384,300 -2.93(-4.37%)
Sep 05, 2019 68.94 68.94 63.69 66.98 4,722,329 -0.93(-1.37%)
Sep 04, 2019 66.52 68.01 66.03 67.91 2,623,607 +2.24(+3.41%)
Sep 03, 2019 68.09 68.90 65.30 65.67 2,333,498 -3.07(-4.47%)
Aug 30, 2019 70.89 71.25 67.78 68.74 1,960,500 -1.77(-2.51%)
Aug 29, 2019 70.20 70.87 68.95 70.51 1,506,994 +1.35(+1.95%)
Aug 28, 2019 70.92 70.92 68.50 69.16 1,699,529 -2.30(-3.22%)
Aug 27, 2019 72.38 72.95 70.16 71.46 963,978 -0.32(-0.45%)
Aug 26, 2019 72.10 72.46 70.06 71.78 1,716,412 +0.50(+0.70%)
Aug 23, 2019 72.50 74.34 71.00 71.28 1,902,400 -1.26(-1.74%)
Aug 22, 2019 73.65 73.79 70.82 72.54 1,868,621 -0.45(-0.62%)
Aug 21, 2019 71.56 74.51 71.34 72.99 2,748,062 +2.19(+3.09%)
Aug 20, 2019 71.50 71.71 69.87 70.80 3,640,349 -1.00(-1.39%)
Aug 19, 2019 80.28 80.45 71.10 71.80 8,806,953 -9.11(-11.26%)
Aug 16, 2019 80.00 81.89 79.90 80.91 1,577,900 +1.73(+2.18%)
Aug 15, 2019 82.26 82.70 78.21 79.18 1,845,118 -2.32(-2.85%)
Aug 14, 2019 83.36 83.65 79.24 81.50 2,121,600 -3.54(-4.16%)
Aug 13, 2019 83.03 85.59 82.51 85.04 1,128,259 +1.83(+2.20%)
Aug 12, 2019 84.70 84.93 82.25 83.21 1,537,616 -1.97(-2.31%)
Aug 09, 2019 84.39 86.41 84.11 85.18 1,337,600 +0.46(+0.54%)
Aug 08, 2019 82.88 84.99 81.75 84.72 1,589,370 +3.50(+4.31%)
Aug 07, 2019 79.00 81.73 77.30 81.22 1,681,729 +1.28(+1.60%)
Aug 06, 2019 79.91 81.70 79.21 79.94 2,186,859 +1.77(+2.26%)
Aug 05, 2019 80.00 80.20 76.27 78.17 2,860,023 -5.31(-6.36%)
Aug 02, 2019 84.14 84.50 81.04 83.48 2,071,900 -1.78(-2.09%)
Aug 01, 2019 84.83 85.92 83.66 85.26 1,801,383 +0.99(+1.17%)
Jul 31, 2019 85.20 86.29 83.00 84.27 1,743,957 -0.41(-0.48%)
Jul 30, 2019 84.70 85.93 83.86 84.68 1,159,168 -0.89(-1.04%)
Jul 29, 2019 88.50 88.68 82.52 85.57 2,595,233 -2.64(-2.99%)
Jul 26, 2019 87.00 89.54 86.70 88.21 2,000,600 +1.79(+2.07%)
Jul 25, 2019 86.51 86.67 84.78 86.42 1,623,422 -0.27(-0.31%)
Jul 24, 2019 83.81 86.84 82.94 86.69 2,084,452 +2.69(+3.20%)
Jul 23, 2019 85.00 85.10 82.53 84.00 1,277,184 +0.00(+0.00%)
Jul 22, 2019 83.25 85.15 83.02 84.00 1,156,171 +1.32(+1.60%)
Jul 19, 2019 83.79 85.50 82.53 82.68 1,844,200 +0.30(+0.36%)
Jul 18, 2019 81.83 82.53 81.01 82.38 1,642,943 +0.38(+0.46%)
Jul 17, 2019 82.95 83.18 81.15 82.00 1,687,919 -0.59(-0.71%)
Jul 16, 2019 83.88 84.84 81.88 82.59 1,691,403 -1.20(-1.43%)
Jul 15, 2019 82.44 84.64 81.93 83.79 1,628,383 +1.92(+2.35%)
Jul 12, 2019 82.40 82.80 80.61 81.87 1,070,900 -0.41(-0.50%)
Jul 11, 2019 83.85 84.24 80.44 82.28 1,853,054 -1.01(-1.21%)
Jul 10, 2019 84.62 85.50 83.16 83.29 2,188,314 -1.02(-1.21%)
Jul 09, 2019 83.01 84.41 82.55 84.31 1,463,737 +0.52(+0.62%)
Jul 08, 2019 82.57 84.57 81.20 83.79 2,850,388 +0.73(+0.88%)
Jul 05, 2019 80.53 83.42 79.02 83.06 2,726,300 +2.42(+3.00%)
Jul 03, 2019 79.16 80.93 78.50 80.64 3,214,900 +1.68(+2.13%)
Jul 02, 2019 76.83 79.64 76.50 78.96 2,048,188 +2.04(+2.65%)
Jul 01, 2019 78.23 78.40 75.00 76.92 1,524,531 +0.28(+0.37%)
Jun 28, 2019 78.01 78.01 76.34 76.64 8,153,400 -0.86(-1.11%)
Jun 27, 2019 75.96 78.09 74.82 77.50 2,243,430 +3.20(+4.31%)
Jun 26, 2019 74.85 75.99 73.90 74.30 1,741,675 +0.48(+0.65%)
Jun 25, 2019 75.48 76.26 73.05 73.82 2,089,575 -1.26(-1.68%)
Jun 24, 2019 77.72 77.80 74.30 75.08 2,690,974 -2.16(-2.80%)
Jun 21, 2019 78.89 78.89 76.85 77.24 2,786,600 -1.94(-2.45%)
Jun 20, 2019 80.80 82.25 78.18 79.18 3,183,776 -0.70(-0.88%)
Jun 19, 2019 78.63 80.07 77.32 79.88 2,640,572 +1.88(+2.41%)
Jun 18, 2019 77.92 78.93 76.61 78.00 2,320,346 +1.26(+1.64%)
Jun 17, 2019 78.43 78.98 75.80 76.74 2,101,467 -0.93(-1.20%)
Jun 14, 2019 79.70 79.71 76.84 77.67 1,949,100 -2.05(-2.57%)
Jun 13, 2019 77.39 80.20 76.51 79.72 4,242,929 +2.55(+3.30%)
Jun 12, 2019 76.00 77.33 74.41 77.17 1,433,319 +1.34(+1.77%)
Jun 11, 2019 77.18 78.14 73.11 75.83 2,842,317 -1.09(-1.42%)
Jun 10, 2019 76.76 79.39 76.61 76.92 2,584,244 +1.41(+1.87%)
Jun 07, 2019 72.50 76.00 72.45 75.51 3,024,200 +3.18(+4.40%)
Jun 06, 2019 72.50 73.17 71.07 72.33 1,926,137 -0.12(-0.17%)
Jun 05, 2019 72.97 74.02 71.21 72.45 2,554,517 +0.49(+0.68%)
Jun 04, 2019 68.00 72.13 67.26 71.96 3,323,054 +5.06(+7.56%)
Jun 03, 2019 68.66 69.60 65.30 66.90 3,905,609 -1.73(-2.52%)
May 31, 2019 71.98 72.72 66.42 68.63 5,813,400 -4.36(-5.97%)
May 30, 2019 71.84 74.55 71.55 72.99 4,165,032 +1.84(+2.59%)
May 29, 2019 72.88 73.04 70.58 71.15 3,161,703 -3.09(-4.16%)
May 28, 2019 74.58 76.76 73.61 74.24 2,385,491 +0.48(+0.65%)
May 24, 2019 74.11 75.11 72.86 73.76 1,589,000 +0.31(+0.42%)
May 23, 2019 75.25 75.31 72.19 73.45 2,553,788 -2.44(-3.22%)
May 22, 2019 75.31 77.89 75.31 75.89 1,519,216 -0.20(-0.26%)
May 21, 2019 77.53 78.19 75.51 76.09 1,651,275 -0.55(-0.72%)
May 20, 2019 77.60 77.89 74.82 76.64 2,121,128 -2.15(-2.73%)
May 17, 2019 77.68 80.38 77.54 78.79 2,481,100 +0.13(+0.17%)
May 16, 2019 75.13 79.33 75.13 78.66 2,543,091 +3.64(+4.85%)
May 15, 2019 71.65 75.90 71.09 75.02 2,661,178 +2.97(+4.12%)
May 14, 2019 69.97 72.86 69.70 72.05 2,503,763 +3.96(+5.82%)
May 13, 2019 71.62 72.52 67.51 68.09 3,355,194 -5.46(-7.42%)
May 10, 2019 68.76 74.59 68.23 73.55 5,344,900 +4.93(+7.18%)
May 09, 2019 66.91 69.00 65.39 68.62 1,867,874 +1.01(+1.49%)
May 08, 2019 66.33 68.19 65.59 67.61 1,305,003 +1.25(+1.88%)
May 07, 2019 68.89 69.95 64.80 66.36 2,758,021 -3.14(-4.52%)
May 06, 2019 65.01 69.99 63.40 69.50 2,097,316 +2.10(+3.12%)
May 03, 2019 66.32 67.57 65.11 67.40 1,147,600 +1.73(+2.63%)
May 02, 2019 65.88 67.15 64.43 65.67 1,741,697 -0.50(-0.76%)
May 01, 2019 68.98 69.40 65.97 66.17 1,551,813 -2.14(-3.13%)
Apr 30, 2019 67.96 69.20 66.43 68.31 1,291,924 +0.11(+0.16%)
Apr 29, 2019 66.87 69.50 66.87 68.20 1,776,151 +1.26(+1.88%)
Apr 26, 2019 66.77 67.70 65.27 66.94 1,225,700 -0.02(-0.03%)
Apr 25, 2019 65.85 69.00 65.83 66.96 3,385,894 +1.97(+3.03%)
Apr 24, 2019 65.93 66.26 64.07 64.99 1,026,695 -0.43(-0.66%)
Apr 23, 2019 65.00 65.76 64.58 65.42 1,170,267 +1.16(+1.81%)
Apr 22, 2019 62.50 64.48 62.40 64.26 1,234,553 +1.53(+2.44%)
Apr 18, 2019 62.27 62.80 60.02 62.73 2,081,200 +0.30(+0.48%)
Apr 17, 2019 66.44 66.50 62.06 62.43 2,414,764 -3.83(-5.78%)
Apr 16, 2019 67.30 67.45 65.27 66.26 1,378,291 -0.78(-1.16%)
Apr 15, 2019 66.59 67.99 66.01 67.04 1,269,159 +0.40(+0.60%)
Apr 12, 2019 68.31 68.73 66.25 66.64 1,241,600 -1.11(-1.64%)
Apr 11, 2019 68.23 68.82 66.69 67.75 1,708,896 -0.69(-1.01%)
Apr 10, 2019 64.75 68.46 64.50 68.44 3,403,200 +3.50(+5.39%)
Apr 09, 2019 64.71 65.61 63.51 64.94 2,349,155 +1.47(+2.32%)
Apr 08, 2019 62.81 64.80 61.51 63.47 1,602,231 +0.33(+0.52%)
Apr 05, 2019 63.50 64.70 62.50 63.14 2,553,800 -0.14(-0.22%)
Apr 04, 2019 69.71 69.71 61.39 63.28 7,487,084 -6.06(-8.74%)
Apr 03, 2019 71.30 71.46 69.31 69.34 1,670,377 -1.57(-2.21%)
Apr 02, 2019 70.93 71.29 69.22 70.91 1,460,370 +0.17(+0.24%)
Apr 01, 2019 72.00 72.94 69.56 70.74 1,636,060 -0.19(-0.27%)
Mar 29, 2019 71.39 71.73 70.02 70.93 1,782,100 -0.12(-0.17%)
Mar 28, 2019 69.98 71.99 69.28 71.05 2,194,487 +1.30(+1.86%)
Mar 27, 2019 71.11 72.09 67.00 69.75 3,129,670 -1.28(-1.80%)
Mar 26, 2019 68.67 72.69 67.93 71.03 4,152,540 +3.22(+4.75%)
Mar 25, 2019 65.55 68.30 63.50 67.81 2,430,806 +1.80(+2.73%)
Mar 22, 2019 69.90 70.90 65.43 66.01 3,158,900 -5.24(-7.35%)
Mar 21, 2019 67.01 70.00 67.01 71.25 1,547,949 +3.76(+5.57%)
Mar 20, 2019 67.74 68.30 66.55 67.49 1,788,114 -0.42(-0.62%)
Mar 19, 2019 68.00 68.22 66.68 67.91 1,103,884 +0.63(+0.94%)
Mar 18, 2019 67.39 68.48 66.18 67.28 1,519,081 +0.09(+0.13%)
Mar 15, 2019 67.23 68.85 66.66 67.19 3,089,700 +0.25(+0.37%)
Mar 14, 2019 65.00 67.33 64.80 66.94 2,201,295 +2.14(+3.30%)
Mar 13, 2019 64.00 65.02 63.76 64.80 1,888,488 +1.15(+1.81%)
Mar 12, 2019 63.35 65.00 62.59 63.65 2,297,558 +0.31(+0.49%)
Mar 11, 2019 60.80 64.40 60.75 63.34 3,668,427 +2.80(+4.63%)
Mar 08, 2019 58.23 60.71 57.02 60.54 2,423,500 +1.36(+2.30%)
Mar 07, 2019 58.25 60.00 57.67 59.18 2,241,924 +0.91(+1.56%)
Mar 06, 2019 57.40 59.25 57.23 58.27 2,370,406 +0.74(+1.29%)
Mar 05, 2019 57.00 57.96 56.70 57.53 1,748,104 -0.50(-0.86%)
Mar 04, 2019 60.61 61.64 56.61 58.03 4,174,290 -2.54(-4.19%)
Mar 01, 2019 57.49 61.14 55.30 60.57 9,658,300 +10.89(+21.92%)
Feb 28, 2019 51.00 51.00 49.08 49.68 2,846,021 -1.04(-2.05%)
Feb 27, 2019 50.27 51.36 49.95 50.72 3,251,589 +0.72(+1.44%)
Feb 26, 2019 50.03 50.10 49.48 50.00 1,936,486 +0.07(+0.14%)
Feb 25, 2019 50.30 50.60 49.29 49.93 2,270,433 +0.15(+0.30%)
Feb 22, 2019 50.06 50.57 49.52 49.78 1,426,000 +0.11(+0.22%)
Feb 21, 2019 50.04 50.18 48.82 49.67 631,481 -0.16(-0.32%)
Feb 20, 2019 50.18 50.58 49.24 49.83 943,112 -0.16(-0.32%)
Feb 19, 2019 50.18 50.50 49.77 49.99 1,004,419 -0.12(-0.24%)
Feb 15, 2019 50.40 50.80 49.70 50.11 1,018,000 +0.03(+0.06%)
Feb 14, 2019 48.85 50.33 48.50 50.08 1,310,916 +1.08(+2.20%)
Feb 13, 2019 50.46 50.90 48.89 49.00 1,194,778 -1.10(-2.20%)
Feb 12, 2019 49.13 50.70 48.82 50.10 1,491,364 +1.51(+3.11%)
Feb 11, 2019 48.91 49.29 48.18 48.59 1,122,756 +0.13(+0.27%)
Feb 08, 2019 47.22 48.79 47.11 48.46 1,023,700 +0.43(+0.90%)
Feb 07, 2019 47.22 48.06 46.51 48.03 987,987 +0.28(+0.59%)
Feb 06, 2019 48.00 48.66 46.52 47.75 1,231,820 -0.57(-1.18%)
Feb 05, 2019 49.38 49.95 47.85 48.32 1,603,517 -0.75(-1.53%)
Feb 04, 2019 48.42 49.75 48.05 49.07 2,256,517 +0.75(+1.55%)
Feb 01, 2019 48.04 48.41 47.00 48.32 2,014,200 -0.05(-0.10%)
Jan 31, 2019 45.37 48.85 45.10 48.37 3,566,370 +2.47(+5.38%)
Jan 30, 2019 45.56 46.29 44.91 45.90 1,128,631 +0.73(+1.62%)
Jan 29, 2019 45.70 45.95 44.60 45.17 970,900 -0.42(-0.92%)
Jan 28, 2019 44.97 45.61 44.26 45.59 959,747 -0.30(-0.65%)
Jan 25, 2019 45.57 46.68 45.08 45.89 2,473,800 +0.83(+1.84%)
Jan 24, 2019 45.00 45.36 42.59 45.06 1,125,131 +0.01(+0.02%)
Jan 23, 2019 45.00 45.88 44.27 45.05 972,817 +0.46(+1.03%)
Jan 22, 2019 45.10 45.22 43.61 44.59 1,059,939 -0.76(-1.68%)
Jan 18, 2019 45.39 46.00 44.89 45.35 2,477,200 +0.51(+1.14%)
Jan 17, 2019 44.16 45.29 44.03 44.84 820,119 +0.69(+1.56%)
Jan 16, 2019 45.50 45.59 43.44 44.15 1,417,897 -1.17(-2.58%)
Jan 15, 2019 43.32 45.50 42.20 45.32 1,146,510 +0.31(+0.69%)
Jan 14, 2019 44.51 45.37 44.14 45.01 529,057 -0.19(-0.42%)
Jan 11, 2019 44.91 45.87 44.68 45.20 1,115,100 -0.21(-0.46%)
Jan 10, 2019 43.97 45.72 43.65 45.41 1,303,256 +0.53(+1.18%)
Jan 09, 2019 43.68 45.00 43.36 44.88 1,194,549 +0.90(+2.05%)
Jan 08, 2019 44.00 45.01 42.56 43.98 1,567,647 +0.42(+0.96%)
Jan 07, 2019 41.97 43.98 41.87 43.56 2,211,126 +1.79(+4.29%)
Jan 04, 2019 40.16 42.32 39.65 41.77 1,783,000 +2.45(+6.23%)
Jan 03, 2019 38.95 39.92 38.27 39.32 974,820 -0.49(-1.23%)
Jan 02, 2019 38.39 40.94 38.03 39.81 1,278,808 +0.60(+1.53%)
Dec 31, 2018 40.24 40.40 37.73 39.21 1,515,100 -0.59(-1.48%)
Dec 28, 2018 40.14 40.45 38.88 39.80 817,300 -0.37(-0.92%)
Dec 27, 2018 38.18 40.20 38.00 40.17 1,629,598 +1.04(+2.66%)
Dec 26, 2018 35.95 39.20 35.79 39.13 1,308,868 +3.58(+10.07%)
Dec 24, 2018 34.41 36.95 34.41 35.55 1,123,000 +0.59(+1.69%)
Dec 21, 2018 37.50 37.51 34.21 34.96 7,189,700 -2.27(-6.10%)
Dec 20, 2018 39.25 40.09 36.14 37.23 2,439,879 -2.10(-5.34%)
Dec 19, 2018 39.53 41.15 38.91 39.33 1,888,823 -0.27(-0.68%)
Dec 18, 2018 38.26 40.10 38.26 39.60 1,555,052 +1.33(+3.48%)
Dec 17, 2018 41.90 42.22 37.91 38.27 2,557,237 -4.20(-9.89%)
Dec 14, 2018 41.11 44.00 41.00 42.47 2,855,200 +0.61(+1.46%)
Dec 13, 2018 41.33 42.49 41.01 41.86 1,258,288 +0.64(+1.55%)
Dec 12, 2018 40.75 42.72 40.20 41.22 1,910,572 +1.46(+3.67%)
Dec 11, 2018 41.25 41.99 39.42 39.76 1,825,204 -0.84(-2.07%)
Dec 10, 2018 39.30 41.90 39.18 40.60 1,923,723 +0.21(+0.52%)
Dec 07, 2018 42.61 43.40 39.10 40.39 2,129,200 -2.59(-6.03%)
Dec 06, 2018 38.30 43.06 37.15 42.98 5,616,174 +5.77(+15.51%)
Dec 04, 2018 38.84 40.20 36.99 37.21 2,096,200 -1.91(-4.88%)
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.