Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.27 +0.37 (+0.41%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.98 59.48 58.21 58.21 625,254 -0.54(-0.92%)
Feb 27, 2018 59.11 59.59 58.75 58.75 604,944 -0.35(-0.60%)
Feb 26, 2018 59.28 59.49 58.87 59.11 404,559 +0.11(+0.18%)
Feb 23, 2018 58.58 59.00 58.58 59.00 298,669 +0.48(+0.82%)
Feb 22, 2018 58.52 533,916 +0.34(+0.58%)
Feb 21, 2018 58.69 59.09 58.18 58.19 505,612 -0.49(-0.83%)
Feb 20, 2018 59.20 59.27 58.44 58.67 502,454 -0.75(-1.27%)
Feb 16, 2018 59.42 59.42 59.42 0 +0.31(+0.52%)
Feb 15, 2018 58.40 59.16 58.34 59.11 614,713 +0.78(+1.34%)
Feb 14, 2018 57.58 58.35 57.17 58.33 789,787 +0.58(+1.00%)
Feb 13, 2018 57.71 57.79 57.25 57.75 895,719 -0.05(-0.09%)
Feb 12, 2018 57.80 57.93 56.99 57.80 1,062,360 +0.16(+0.28%)
Feb 09, 2018 57.11 57.88 56.28 57.65 1,388,205 +1.20(+2.13%)
Feb 08, 2018 57.69 56.42 56.44 1,092,697 -0.89(-1.56%)
Feb 07, 2018 57.09 57.98 57.07 57.34 724,355 -0.03(-0.05%)
Feb 06, 2018 57.71 55.35 57.36 1,284,291 +0.04(+0.06%)
Feb 05, 2018 59.18 59.25 57.13 57.33 770,771 -2.36(-3.96%)
Feb 02, 2018 59.85 60.36 59.64 59.69 1,055,554 -0.61(-1.01%)
Feb 01, 2018 59.92 60.46 59.67 60.30 844,036 -0.22(-0.37%)
Jan 31, 2018 62.42 62.73 59.56 60.52 1,486,432 -0.76(-1.24%)
Jan 30, 2018 61.27 61.62 61.16 61.28 1,448,974 -0.34(-0.55%)
Jan 29, 2018 61.46 62.11 61.41 61.62 735,045 -0.04(-0.07%)
Jan 26, 2018 61.56 62.03 61.41 61.66 788,486 +0.17(+0.27%)
Jan 25, 2018 62.07 62.35 61.30 61.49 762,845 -0.56(-0.90%)
Jan 24, 2018 62.44 63.15 62.03 62.05 497,071 -0.15(-0.24%)
Jan 23, 2018 61.85 62.34 61.76 62.20 504,286 +0.21(+0.34%)
Jan 22, 2018 61.44 62.26 61.44 61.99 876,979 +0.40(+0.65%)
Jan 19, 2018 61.19 61.59 61.12 61.59 399,263 +0.71(+1.16%)
Jan 18, 2018 60.84 61.29 60.52 60.88 581,548 +0.08(+0.13%)
Jan 17, 2018 60.03 61.25 59.99 60.80 856,955 +0.94(+1.57%)
Jan 16, 2018 60.11 60.11 59.66 59.87 461,116 +0.06(+0.10%)
Jan 12, 2018 59.80 59.80 59.80 0 +0.53(+0.90%)
Jan 11, 2018 58.91 59.31 58.73 59.27 774,095 +0.50(+0.84%)
Jan 10, 2018 58.81 58.90 58.34 58.78 840,811 -0.20(-0.35%)
Jan 09, 2018 59.17 59.27 58.45 58.98 726,004 -0.19(-0.33%)
Jan 08, 2018 59.15 59.24 58.94 59.18 1,092,147 +0.06(+0.10%)
Jan 05, 2018 59.25 59.38 58.70 59.11 694,931 +0.05(+0.09%)
Jan 04, 2018 58.95 59.21 58.83 59.06 1,021,356 +0.12(+0.21%)
Jan 03, 2018 58.75 59.06 58.61 58.94 730,226 +0.38(+0.65%)
Jan 02, 2018 57.95 58.62 57.95 58.56 593,666 +0.62(+1.07%)
Dec 29, 2017 57.94 57.94 57.94 0 -0.06(-0.11%)
Dec 28, 2017 58.07 58.16 57.84 58.00 246,099 +0.11(+0.18%)
Dec 27, 2017 57.91 58.02 57.72 57.89 214,500 +0.02(+0.03%)
Dec 26, 2017 57.88 58.09 57.78 57.88 222,791 -0.10(-0.17%)
Dec 22, 2017 58.16 58.23 57.80 57.97 430,119 -0.03(-0.05%)
Dec 21, 2017 58.23 58.44 57.97 58.00 449,826 +0.02(+0.03%)
Dec 20, 2017 58.24 58.46 57.73 57.98 762,715 -0.26(-0.45%)
Dec 19, 2017 57.89 58.76 57.69 58.25 1,068,487 +0.46(+0.79%)
Dec 18, 2017 57.84 58.31 57.63 57.79 846,948 -0.04(-0.08%)
Dec 15, 2017 57.23 57.90 56.98 57.83 1,061,870 +0.93(+1.64%)
Dec 14, 2017 57.15 57.36 56.86 56.90 717,844 -0.13(-0.23%)
Dec 13, 2017 57.33 57.70 56.99 57.03 1,112,482 -0.21(-0.37%)
Dec 12, 2017 57.72 57.85 57.19 57.24 820,095 -0.42(-0.73%)
Dec 11, 2017 57.39 57.73 57.22 57.66 780,655 +0.21(+0.37%)
Dec 08, 2017 56.82 57.66 56.82 57.45 916,097 +0.66(+1.16%)
Dec 07, 2017 56.82 56.98 56.46 56.79 739,149 -0.17(-0.29%)
Dec 06, 2017 56.99 57.43 56.89 56.96 569,020 -0.26(-0.45%)
Dec 05, 2017 57.43 57.62 57.10 57.21 919,009 -0.32(-0.55%)
Dec 04, 2017 57.36 58.00 57.31 57.53 780,003 +0.20(+0.35%)
Dec 01, 2017 57.48 57.48 56.73 57.33 1,183,735 -0.25(-0.43%)
Nov 30, 2017 57.53 57.75 57.32 57.58 982,914 +0.13(+0.23%)
Nov 29, 2017 57.53 57.85 57.36 57.44 756,580 -0.09(-0.15%)
Nov 28, 2017 57.32 57.75 57.21 57.53 776,248 +0.34(+0.59%)
Nov 27, 2017 57.20 57.32 56.60 57.20 677,780 -0.09(-0.15%)
Nov 24, 2017 57.09 57.31 56.72 57.28 317,526 +0.28(+0.50%)
Nov 22, 2017 57.04 57.40 56.81 57.00 780,827 -0.12(-0.22%)
Nov 21, 2017 56.91 57.32 56.80 57.13 805,097 +0.31(+0.54%)
Nov 20, 2017 56.02 56.84 56.02 56.82 823,809 +0.79(+1.42%)
Nov 17, 2017 57.00 57.06 55.62 56.02 1,342,312 -1.11(-1.94%)
Nov 16, 2017 56.39 57.31 56.10 57.13 1,867,665 +0.86(+1.52%)
Nov 15, 2017 56.04 56.70 55.97 56.28 1,141,270 +0.03(+0.05%)
Nov 14, 2017 54.90 56.44 54.89 56.25 1,239,288 +1.10(+2.00%)
Nov 13, 2017 54.86 55.51 54.72 55.15 1,258,216 +0.02(+0.03%)
Nov 10, 2017 54.42 55.51 54.33 55.13 2,442,437 +0.46(+0.84%)
Nov 09, 2017 54.52 55.49 53.79 54.67 2,758,002 -1.12(-2.01%)
Nov 08, 2017 55.57 55.97 55.37 55.79 1,711,915 +0.28(+0.51%)
Nov 07, 2017 55.73 55.84 55.32 55.51 2,477,487 -0.22(-0.40%)
Nov 06, 2017 56.21 56.25 55.68 55.73 1,723,097 -0.31(-0.55%)
Nov 03, 2017 55.90 56.28 55.71 56.04 2,412,620 +0.26(+0.47%)
Nov 02, 2017 56.79 56.93 55.71 55.78 3,960,686 -0.99(-1.74%)
Nov 01, 2017 57.50 59.07 56.61 56.76 1,062,445 -0.64(-1.12%)
Oct 31, 2017 57.35 57.65 57.21 57.41 1,150,183 +0.12(+0.22%)
Oct 30, 2017 57.58 57.70 57.15 57.28 554,622 -0.37(-0.64%)
Oct 27, 2017 57.93 58.23 57.53 57.65 556,485 -0.03(-0.05%)
Oct 26, 2017 58.01 58.04 57.66 57.68 597,827 -0.29(-0.50%)
Oct 25, 2017 58.07 58.26 57.74 57.97 469,706 -0.10(-0.17%)
Oct 24, 2017 58.15 58.19 57.87 58.07 521,164 -0.08(-0.14%)
Oct 23, 2017 58.24 58.51 58.09 58.15 405,277 -0.11(-0.20%)
Oct 20, 2017 58.33 58.46 58.20 58.26 580,302 +0.04(+0.06%)
Oct 19, 2017 58.03 58.46 57.83 58.23 491,040 +0.19(+0.33%)
Oct 18, 2017 58.32 58.43 58.03 58.03 762,596 -0.26(-0.44%)
Oct 17, 2017 57.95 58.31 57.80 58.29 449,411 +0.43(+0.75%)
Oct 16, 2017 57.73 58.05 57.66 57.86 402,676 -0.03(-0.05%)
Oct 13, 2017 57.99 58.03 57.73 57.88 363,422 +0.00(+0.00%)
Oct 12, 2017 57.48 58.19 57.46 57.88 579,203 +0.27(+0.47%)
Oct 11, 2017 57.59 57.71 57.43 57.61 371,928 +0.04(+0.06%)
Oct 10, 2017 57.43 57.72 57.31 57.58 425,264 +0.22(+0.38%)
Oct 09, 2017 57.38 57.67 57.09 57.36 457,731 -0.11(-0.20%)
Oct 06, 2017 57.75 57.88 57.39 57.47 671,680 -0.31(-0.53%)
Oct 05, 2017 57.57 57.95 57.36 57.78 678,165 +0.11(+0.20%)
Oct 04, 2017 57.52 57.73 57.23 57.66 751,759 +0.17(+0.29%)
Oct 03, 2017 56.97 57.54 56.97 57.50 828,549 +0.49(+0.87%)
Oct 02, 2017 56.72 57.12 56.57 57.00 407,382 +0.28(+0.50%)
Sep 29, 2017 56.49 56.98 56.49 56.72 494,306 +0.13(+0.23%)
Sep 28, 2017 56.71 56.75 56.53 56.59 371,104 -0.18(-0.31%)
Sep 27, 2017 56.87 57.01 56.54 56.76 890,554 +0.20(+0.36%)
Sep 26, 2017 56.63 56.98 56.30 56.56 811,938 +0.01(+0.02%)
Sep 25, 2017 56.23 56.81 56.23 56.55 718,903 +0.17(+0.30%)
Sep 22, 2017 55.97 56.54 55.89 56.39 548,101 +0.40(+0.72%)
Sep 21, 2017 55.78 55.99 55.46 55.98 652,206 +0.03(+0.05%)
Sep 20, 2017 56.09 56.32 55.45 55.96 663,020 -0.29(-0.52%)
Sep 19, 2017 56.37 56.88 56.21 56.25 962,965 -0.11(-0.20%)
Sep 18, 2017 55.24 56.47 54.83 56.36 1,647,613 +1.44(+2.62%)
Sep 15, 2017 55.61 55.61 54.89 54.92 5,846,967 -0.81(-1.45%)
Sep 14, 2017 55.65 55.91 55.58 55.73 687,310 -0.21(-0.38%)
Sep 13, 2017 55.96 56.12 55.77 55.94 750,568 -0.20(-0.36%)
Sep 12, 2017 56.34 56.47 55.94 56.14 858,128 -0.11(-0.19%)
Sep 11, 2017 56.13 56.29 55.98 56.25 1,013,194 +0.23(+0.41%)
Sep 08, 2017 55.74 56.27 55.59 56.02 787,178 +0.11(+0.20%)
Sep 07, 2017 56.09 55.57 55.90 833,137 -0.18(-0.33%)
Sep 06, 2017 56.11 56.30 55.90 56.09 806,844 -0.01(-0.02%)
Sep 05, 2017 57.03 57.03 55.96 56.10 968,784 -0.98(-1.71%)
Sep 01, 2017 57.12 57.17 56.84 57.07 672,414 +0.13(+0.23%)
Aug 31, 2017 56.40 57.02 56.40 56.94 575,374 +0.54(+0.95%)
Aug 30, 2017 56.17 56.53 56.06 56.40 919,668 +0.24(+0.42%)
Aug 29, 2017 55.73 56.17 55.73 56.17 702,915 +0.16(+0.28%)
Aug 28, 2017 55.72 56.19 55.68 56.01 884,906 +0.24(+0.43%)
Aug 25, 2017 55.78 56.10 55.56 55.77 573,164 +0.17(+0.30%)
Aug 24, 2017 55.47 55.78 55.46 55.60 369,876 +0.13(+0.24%)
Aug 23, 2017 55.46 55.60 55.24 55.47 457,505 -0.17(-0.30%)
Aug 22, 2017 55.28 55.66 55.11 55.64 551,210 +0.48(+0.88%)
Aug 21, 2017 54.86 55.17 54.60 55.16 501,349 +0.35(+0.64%)
Aug 18, 2017 54.96 55.15 54.74 54.80 396,116 -0.15(-0.27%)
Aug 17, 2017 55.67 55.72 54.89 54.95 742,967 -0.64(-1.15%)
Aug 16, 2017 55.20 55.87 55.01 55.60 807,456 +0.35(+0.64%)
Aug 15, 2017 55.64 55.78 54.90 55.24 1,793,092 -0.33(-0.60%)
Aug 14, 2017 56.18 56.28 55.53 55.58 1,285,066 -0.35(-0.63%)
Aug 11, 2017 56.32 56.54 55.72 55.93 917,153 -0.40(-0.72%)
Aug 10, 2017 57.32 57.39 56.25 56.33 766,434 -1.24(-2.15%)
Aug 09, 2017 57.43 57.71 57.33 57.57 689,318 +0.01(+0.02%)
Aug 08, 2017 57.97 57.99 57.48 57.56 599,233 -0.40(-0.70%)
Aug 07, 2017 58.39 58.39 57.85 57.97 800,868 -0.27(-0.47%)
Aug 04, 2017 58.06 58.50 57.92 58.24 543,748 +0.09(+0.15%)
Aug 03, 2017 59.74 59.74 57.26 58.15 1,718,655 -0.85(-1.44%)
Aug 02, 2017 59.41 59.69 58.93 59.01 725,753 -0.36(-0.61%)
Aug 01, 2017 59.38 59.43 58.92 59.37 642,733 +0.33(+0.57%)
Jul 31, 2017 58.95 59.28 58.91 59.03 383,129 +0.07(+0.12%)
Jul 28, 2017 58.81 59.09 58.79 58.96 341,017 +0.00(+0.00%)
Jul 27, 2017 59.25 59.33 58.65 58.96 948,799 -0.23(-0.39%)
Jul 26, 2017 58.46 59.30 58.41 59.19 790,685 +0.91(+1.55%)
Jul 25, 2017 58.00 58.42 57.89 58.28 476,320 +0.27(+0.47%)
Jul 24, 2017 57.78 58.12 57.40 58.01 385,694 +0.29(+0.50%)
Jul 21, 2017 57.30 57.79 57.24 57.72 491,587 +0.18(+0.32%)
Jul 20, 2017 57.27 57.62 57.14 57.54 523,645 +0.25(+0.43%)
Jul 19, 2017 57.42 57.49 56.99 57.29 511,796 +0.05(+0.09%)
Jul 18, 2017 57.50 57.50 57.08 57.24 373,244 -0.18(-0.31%)
Jul 17, 2017 57.22 57.51 57.06 57.41 506,732 +0.30(+0.52%)
Jul 14, 2017 57.57 57.60 57.11 57.12 426,028 -0.22(-0.38%)
Jul 13, 2017 57.24 57.63 57.24 57.34 448,549 +0.04(+0.06%)
Jul 12, 2017 57.08 57.48 56.53 57.30 587,734 +0.36(+0.63%)
Jul 11, 2017 56.67 57.04 56.46 56.94 472,571 +0.30(+0.53%)
Jul 10, 2017 56.70 57.01 56.61 56.64 407,096 -0.07(-0.12%)
Jul 07, 2017 56.25 56.77 56.11 56.71 390,364 +0.54(+0.95%)
Jul 06, 2017 56.75 56.76 56.06 56.18 664,387 -0.66(-1.16%)
Jul 05, 2017 56.59 57.10 56.51 56.83 601,086 +0.30(+0.53%)
Jul 03, 2017 56.73 57.13 56.53 56.54 298,936 -0.11(-0.20%)
Jun 30, 2017 56.19 56.84 56.16 56.65 657,492 +0.46(+0.81%)
Jun 29, 2017 56.75 56.77 55.91 56.19 438,360 -0.45(-0.79%)
Jun 28, 2017 56.40 56.76 56.13 56.64 680,395 +0.38(+0.67%)
Jun 27, 2017 56.73 56.99 56.25 56.26 515,025 -0.50(-0.88%)
Jun 26, 2017 56.84 57.19 56.58 56.76 594,462 +0.21(+0.37%)
Jun 23, 2017 56.82 56.55 1,562,955 +0.18(+0.31%)
Jun 22, 2017 56.81 56.84 56.18 56.38 929,063 -0.31(-0.54%)
Jun 21, 2017 56.86 56.96 56.54 56.68 431,521 -0.12(-0.22%)
Jun 20, 2017 57.09 57.17 56.71 56.81 497,756 -0.33(-0.58%)
Jun 19, 2017 56.87 57.17 56.75 57.14 580,339 +0.43(+0.76%)
Jun 16, 2017 57.04 57.17 56.38 56.71 904,660 -0.29(-0.51%)
Jun 15, 2017 56.69 57.04 56.34 57.00 643,439 +0.00(+0.00%)
Jun 14, 2017 57.09 57.21 56.63 57.00 790,672 +0.19(+0.34%)
Jun 13, 2017 56.24 56.98 56.13 56.81 982,079 +0.32(+0.56%)
Jun 12, 2017 56.76 56.96 56.31 56.49 754,520 -0.52(-0.91%)
Jun 09, 2017 57.10 57.21 56.76 57.01 421,456 -0.11(-0.18%)
Jun 08, 2017 57.33 57.48 56.85 57.11 691,518 -0.18(-0.31%)
Jun 07, 2017 57.67 57.67 56.98 57.29 1,193,071 -0.12(-0.21%)
Jun 06, 2017 57.54 57.65 57.24 57.41 488,840 -0.16(-0.27%)
Jun 05, 2017 57.67 58.12 57.56 57.57 613,876 -0.34(-0.59%)
Jun 02, 2017 57.81 58.22 57.66 57.91 655,397 +0.18(+0.30%)
Jun 01, 2017 56.93 57.78 56.76 57.73 932,350 +1.00(+1.76%)
May 31, 2017 56.51 56.80 56.34 56.74 782,633 +0.34(+0.61%)
May 30, 2017 56.30 56.47 55.94 56.39 344,616 +0.04(+0.06%)
May 26, 2017 56.24 56.43 56.07 56.36 511,784 +0.10(+0.17%)
May 25, 2017 55.62 56.63 54.42 56.26 769,578 +0.30(+0.53%)
May 24, 2017 56.11 56.38 55.72 55.97 878,937 -0.17(-0.30%)
May 23, 2017 56.25 56.25 55.83 56.13 709,385 +0.10(+0.17%)
May 22, 2017 55.96 56.47 55.83 56.04 811,748 +0.01(+0.02%)
May 19, 2017 55.54 56.12 55.48 56.03 761,147 +0.58(+1.04%)
May 18, 2017 55.12 55.74 54.82 55.45 906,176 +0.28(+0.51%)
May 17, 2017 55.11 55.59 53.27 55.17 741,586 -0.18(-0.33%)
May 16, 2017 55.59 55.91 55.27 55.35 747,867 -0.24(-0.43%)
May 15, 2017 55.32 55.71 55.31 55.59 605,884 +0.19(+0.35%)
May 12, 2017 55.64 55.69 55.19 55.40 529,999 -0.30(-0.53%)
May 11, 2017 55.59 56.06 55.03 55.69 1,000,794 -0.03(-0.05%)
May 10, 2017 54.96 56.33 54.34 55.72 1,248,731 +1.58(+2.91%)
May 09, 2017 54.59 54.59 53.75 54.14 984,868 -0.20(-0.37%)
May 08, 2017 54.36 54.64 54.27 54.35 636,320 -0.02(-0.03%)
May 05, 2017 54.52 54.62 53.93 54.36 664,446 -0.10(-0.18%)
May 04, 2017 53.85 54.56 53.85 54.46 665,160 +0.69(+1.29%)
May 03, 2017 53.71 53.80 53.29 53.77 469,200 +0.24(+0.44%)
May 02, 2017 53.99 54.17 53.49 53.53 411,221 -0.29(-0.54%)
May 01, 2017 53.82 53.90 53.47 53.82 498,719 +0.18(+0.34%)
Apr 28, 2017 54.06 54.06 53.38 53.64 634,717 -0.23(-0.42%)
Apr 27, 2017 53.87 54.06 53.73 53.86 357,006 +0.03(+0.05%)
Apr 26, 2017 53.83 54.03 53.57 53.84 451,738 +0.20(+0.38%)
Apr 25, 2017 53.71 53.92 53.48 53.64 362,115 +0.03(+0.05%)
Apr 24, 2017 53.45 53.79 53.32 53.61 353,032 +0.44(+0.82%)
Apr 21, 2017 53.07 53.29 52.97 53.17 377,586 +0.10(+0.18%)
Apr 20, 2017 53.20 53.27 52.81 53.08 548,083 -0.06(-0.12%)
Apr 19, 2017 53.33 53.75 53.05 53.14 786,678 -0.06(-0.12%)
Apr 18, 2017 53.03 53.33 52.87 53.20 1,003,470 +0.15(+0.28%)
Apr 17, 2017 52.88 53.61 52.88 53.05 642,583 +0.11(+0.21%)
Apr 13, 2017 53.56 53.69 52.91 52.94 563,183 -0.67(-1.24%)
Apr 12, 2017 53.68 53.92 53.50 53.60 456,580 +0.03(+0.05%)
Apr 11, 2017 53.29 53.93 53.25 53.57 355,076 +0.07(+0.13%)
Apr 10, 2017 53.65 53.27 53.50 346,522 +0.04(+0.07%)
Apr 07, 2017 53.05 53.61 53.01 53.47 547,632 +0.34(+0.64%)
Apr 06, 2017 53.56 53.64 52.99 53.13 743,770 -0.43(-0.80%)
Apr 05, 2017 53.43 53.86 53.24 53.56 718,320 +0.33(+0.63%)
Apr 04, 2017 53.24 53.81 53.18 53.22 826,731 -0.20(-0.38%)
Apr 03, 2017 53.41 53.50 53.15 53.43 674,843 +0.01(+0.02%)
Mar 31, 2017 54.12 54.12 53.40 53.42 992,323 -0.54(-1.01%)
Mar 30, 2017 53.85 54.14 53.76 53.96 762,236 -0.04(-0.08%)
Mar 29, 2017 54.24 54.30 53.82 54.00 748,414 -0.15(-0.27%)
Mar 28, 2017 54.21 54.33 54.11 54.15 752,619 -0.09(-0.16%)
Mar 27, 2017 54.18 54.45 54.08 54.24 589,985 -0.32(-0.59%)
Mar 24, 2017 54.32 54.68 54.27 54.56 816,152 +0.24(+0.43%)
Mar 23, 2017 54.22 54.48 54.07 54.33 620,482 +0.10(+0.18%)
Mar 22, 2017 54.28 54.49 53.93 54.23 831,032 -0.09(-0.16%)
Mar 21, 2017 54.24 54.47 54.13 54.32 1,110,999 +0.16(+0.29%)
Mar 20, 2017 53.81 54.27 53.74 54.16 941,853 +0.20(+0.37%)
Mar 17, 2017 53.85 54.20 53.61 53.96 1,022,618 +0.03(+0.06%)
Mar 16, 2017 53.97 54.02 53.59 53.93 506,007 +0.16(+0.29%)
Mar 15, 2017 53.78 53.91 53.41 53.77 389,789 +0.08(+0.15%)
Mar 14, 2017 53.57 53.87 53.33 53.69 481,999 +0.19(+0.36%)
Mar 13, 2017 53.35 53.66 53.25 53.50 428,804 +0.13(+0.25%)
Mar 10, 2017 53.65 53.66 53.18 53.37 819,685 -0.03(-0.05%)
Mar 09, 2017 54.00 54.09 53.39 53.39 665,610 -0.48(-0.89%)
Mar 08, 2017 53.35 54.07 53.27 53.87 1,003,013 +0.49(+0.92%)
Mar 07, 2017 53.35 53.76 53.29 53.38 643,800 +0.09(+0.16%)
Mar 06, 2017 53.91 53.91 53.24 53.30 1,306,060 -0.50(-0.92%)
Mar 03, 2017 53.76 54.01 53.46 53.79 672,921 -0.02(-0.03%)
Mar 02, 2017 53.27 54.07 53.24 53.81 777,667 +0.29(+0.54%)
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.