Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.39 +0.49 (+0.55%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.58 73.14 72.32 72.73 572,412 +0.28(+0.39%)
Aug 30, 2021 72.95 73.23 72.30 72.45 500,640 -0.35(-0.48%)
Aug 27, 2021 71.93 72.94 71.93 72.79 604,950 +0.79(+1.10%)
Aug 26, 2021 73.04 73.08 71.94 72.00 369,843 -0.92(-1.26%)
Aug 25, 2021 73.00 73.32 72.67 72.92 563,600 -0.17(-0.23%)
Aug 24, 2021 73.49 73.69 72.99 73.09 347,433 -0.30(-0.41%)
Aug 23, 2021 73.90 74.18 73.23 73.39 384,586 -0.25(-0.35%)
Aug 20, 2021 73.21 74.39 72.54 73.64 1,215,205 +0.32(+0.44%)
Aug 19, 2021 72.36 73.54 72.31 73.32 596,893 +0.59(+0.82%)
Aug 18, 2021 73.08 73.91 72.64 72.73 429,865 -0.57(-0.77%)
Aug 17, 2021 73.99 74.14 72.98 73.30 256,404 -1.02(-1.37%)
Aug 16, 2021 73.64 74.82 73.60 74.31 533,295 +0.48(+0.65%)
Aug 13, 2021 72.65 74.46 72.41 73.83 580,974 +1.47(+2.04%)
Aug 12, 2021 71.38 72.42 71.29 72.36 292,439 +0.98(+1.38%)
Aug 11, 2021 72.01 72.40 71.19 71.38 534,164 -0.73(-1.01%)
Aug 10, 2021 71.55 72.24 71.48 72.11 481,542 +0.68(+0.95%)
Aug 09, 2021 71.83 71.97 71.08 71.43 429,625 -0.54(-0.75%)
Aug 06, 2021 72.02 72.31 71.69 71.96 336,733 +0.16(+0.22%)
Aug 05, 2021 73.61 73.75 70.87 71.80 580,348 +0.87(+1.22%)
Aug 04, 2021 71.98 72.10 70.83 70.93 497,403 -1.10(-1.53%)
Aug 03, 2021 72.38 72.58 71.80 72.04 678,165 -0.35(-0.48%)
Aug 02, 2021 72.76 73.46 72.33 72.39 475,256 -0.42(-0.57%)
Jul 30, 2021 72.57 73.18 72.37 72.80 494,235 +0.00(+0.00%)
Jul 29, 2021 73.36 73.78 72.73 72.80 697,295 -0.20(-0.27%)
Jul 28, 2021 72.97 73.45 71.99 73.00 1,488,525 +0.25(+0.34%)
Jul 27, 2021 73.30 73.89 72.34 72.76 424,752 -0.86(-1.17%)
Jul 26, 2021 73.64 74.00 73.47 73.62 281,156 +0.08(+0.10%)
Jul 23, 2021 72.83 73.72 72.71 73.54 289,327 +0.66(+0.91%)
Jul 22, 2021 73.58 73.58 72.56 72.88 837,293 -0.59(-0.80%)
Jul 21, 2021 73.56 74.05 73.09 73.47 471,631 -0.08(-0.10%)
Jul 20, 2021 72.87 74.24 72.60 73.54 364,927 +0.86(+1.18%)
Jul 19, 2021 73.95 74.27 72.48 72.68 504,681 -1.68(-2.26%)
Jul 16, 2021 74.39 74.81 74.14 74.36 446,497 +0.14(+0.19%)
Jul 15, 2021 74.21 74.59 73.86 74.22 384,615 -0.16(-0.22%)
Jul 14, 2021 74.21 74.68 73.95 74.38 264,254 +0.45(+0.61%)
Jul 13, 2021 74.12 74.48 73.80 73.93 384,620 -0.34(-0.46%)
Jul 12, 2021 74.98 75.22 74.07 74.27 354,963 -0.76(-1.01%)
Jul 09, 2021 73.87 75.06 73.87 75.02 543,175 +1.27(+1.73%)
Jul 08, 2021 73.52 74.44 73.29 73.75 508,645 -0.39(-0.52%)
Jul 07, 2021 73.89 74.33 73.43 74.14 472,864 +0.56(+0.76%)
Jul 06, 2021 73.78 74.02 72.81 73.58 823,536 -0.44(-0.60%)
Jul 02, 2021 74.77 74.77 73.91 74.02 390,578 -0.53(-0.71%)
Jul 01, 2021 73.26 74.97 73.09 74.55 886,847 +1.51(+2.07%)
Jun 30, 2021 73.33 73.40 72.63 73.04 816,334 -0.29(-0.40%)
Jun 29, 2021 73.47 73.79 72.96 73.33 556,072 -0.05(-0.06%)
Jun 28, 2021 74.24 74.42 73.18 73.38 645,035 -0.72(-0.98%)
Jun 25, 2021 72.40 74.24 71.97 74.10 1,912,110 +1.58(+2.18%)
Jun 24, 2021 73.19 73.19 72.17 72.53 599,019 -0.61(-0.84%)
Jun 23, 2021 74.02 74.36 72.95 73.14 694,874 -1.17(-1.58%)
Jun 22, 2021 74.45 75.14 73.93 74.31 578,014 -0.14(-0.19%)
Jun 21, 2021 73.44 74.57 73.44 74.45 706,975 +1.29(+1.76%)
Jun 18, 2021 72.72 73.63 72.65 73.16 1,744,326 -1.31(-1.75%)
Jun 17, 2021 74.90 75.02 74.25 74.47 740,217 -0.33(-0.44%)
Jun 16, 2021 75.95 76.39 74.80 74.80 529,414 -1.00(-1.31%)
Jun 15, 2021 76.00 76.07 75.52 75.80 535,059 -0.01(-0.01%)
Jun 14, 2021 75.78 76.04 75.59 75.80 410,351 -0.17(-0.22%)
Jun 11, 2021 76.09 76.09 73.99 75.97 616,044 +0.26(+0.35%)
Jun 10, 2021 75.48 75.81 75.09 75.71 446,237 +0.38(+0.50%)
Jun 09, 2021 76.08 76.09 75.30 75.33 582,651 -0.52(-0.68%)
Jun 08, 2021 75.72 76.00 75.49 75.85 1,051,190 +0.03(+0.04%)
Jun 07, 2021 75.64 76.30 75.45 75.82 718,912 +0.07(+0.09%)
Jun 04, 2021 75.49 75.80 75.15 75.76 1,120,126 +0.52(+0.69%)
Jun 03, 2021 73.79 75.32 73.75 75.24 823,451 +1.22(+1.65%)
Jun 02, 2021 74.08 74.15 73.77 74.02 739,241 +0.25(+0.34%)
Jun 01, 2021 73.62 73.97 73.15 73.77 616,085 +0.37(+0.50%)
May 28, 2021 73.45 73.51 73.19 73.40 427,301 +0.15(+0.21%)
May 27, 2021 72.49 73.36 72.37 73.25 425,094 +0.85(+1.17%)
May 26, 2021 72.09 72.80 71.45 72.40 479,196 -0.49(-0.67%)
May 25, 2021 73.10 73.69 72.60 72.89 365,731 -0.21(-0.28%)
May 24, 2021 73.10 73.64 72.81 73.10 360,049 +0.24(+0.34%)
May 21, 2021 72.78 73.62 72.70 72.85 400,611 +0.43(+0.60%)
May 20, 2021 71.90 72.57 71.81 72.42 417,579 +0.11(+0.16%)
May 19, 2021 70.98 72.36 70.70 72.31 492,701 +0.24(+0.34%)
May 18, 2021 73.29 73.29 71.67 72.06 549,824 -1.33(-1.81%)
May 17, 2021 72.89 73.77 72.89 73.39 744,175 +0.18(+0.24%)
May 14, 2021 71.84 73.43 70.95 73.21 780,509 +2.14(+3.02%)
May 13, 2021 71.04 71.65 69.63 71.07 1,616,074 +2.76(+4.05%)
May 12, 2021 69.66 70.16 68.00 68.31 1,209,123 -1.98(-2.82%)
May 11, 2021 71.18 71.37 69.99 70.29 658,491 -1.51(-2.11%)
May 10, 2021 72.37 72.67 71.69 71.80 503,710 -0.39(-0.55%)
May 07, 2021 72.36 72.53 71.75 72.20 436,314 -0.12(-0.17%)
May 06, 2021 71.82 72.54 71.34 72.32 472,376 +0.78(+1.09%)
May 05, 2021 72.14 72.14 71.17 71.54 509,290 -0.35(-0.48%)
May 04, 2021 72.89 72.91 71.74 71.89 495,063 -0.88(-1.21%)
May 03, 2021 72.31 73.28 72.31 72.77 419,716 +0.65(+0.90%)
Apr 30, 2021 73.00 73.08 72.05 72.12 702,590 -0.93(-1.27%)
Apr 29, 2021 72.62 73.17 72.18 73.05 634,977 +0.88(+1.22%)
Apr 28, 2021 72.51 73.07 72.10 72.17 571,560 -0.39(-0.53%)
Apr 27, 2021 73.83 73.90 72.55 72.55 807,823 -1.11(-1.51%)
Apr 26, 2021 73.75 73.98 73.14 73.66 724,270 +0.22(+0.29%)
Apr 23, 2021 72.99 73.83 72.84 73.45 542,876 +0.68(+0.93%)
Apr 22, 2021 72.69 73.56 72.58 72.77 868,100 +0.21(+0.28%)
Apr 21, 2021 72.28 73.26 72.13 72.56 930,804 +0.30(+0.42%)
Apr 20, 2021 72.18 72.62 71.32 72.26 1,062,297 +0.02(+0.03%)
Apr 19, 2021 71.69 72.42 71.38 72.24 938,160 +0.71(+1.00%)
Apr 16, 2021 70.99 71.66 70.69 71.53 840,703 +1.09(+1.55%)
Apr 15, 2021 70.40 71.28 70.29 70.44 776,476 +0.55(+0.78%)
Apr 14, 2021 68.97 70.17 68.83 69.89 795,129 +0.23(+0.32%)
Apr 13, 2021 69.76 70.03 69.27 69.67 532,649 -0.19(-0.27%)
Apr 12, 2021 69.56 70.12 69.25 69.86 986,721 +0.61(+0.88%)
Apr 09, 2021 69.22 69.58 68.50 69.25 821,018 -0.07(-0.09%)
Apr 08, 2021 68.19 69.56 67.91 69.31 1,435,744 +0.85(+1.24%)
Apr 07, 2021 67.69 68.47 67.25 68.47 1,140,722 +0.49(+0.72%)
Apr 06, 2021 67.66 68.00 66.87 67.98 1,260,379 +0.19(+0.28%)
Apr 05, 2021 68.17 68.50 67.03 67.79 1,406,990 -0.25(-0.37%)
Apr 01, 2021 66.74 69.48 66.11 68.04 3,927,929 +2.11(+3.21%)
Mar 31, 2021 70.48 72.50 65.83 65.93 7,053,200 -8.64(-11.58%)
Mar 30, 2021 76.47 76.58 74.18 74.56 1,225,196 -2.04(-2.66%)
Mar 29, 2021 76.51 76.88 76.15 76.60 677,128 -0.27(-0.35%)
Mar 26, 2021 74.72 76.91 74.72 76.88 603,414 +1.82(+2.43%)
Mar 25, 2021 73.77 75.32 73.56 75.05 759,031 +1.35(+1.83%)
Mar 24, 2021 73.67 74.34 73.42 73.70 1,017,288 +0.15(+0.20%)
Mar 23, 2021 74.98 75.05 73.44 73.55 877,190 -1.30(-1.74%)
Mar 22, 2021 75.11 75.39 74.44 74.85 1,140,030 -0.55(-0.73%)
Mar 19, 2021 75.35 76.34 75.05 75.41 1,268,815 +0.00(+0.00%)
Mar 18, 2021 75.51 76.50 75.31 75.41 538,050 -0.19(-0.25%)
Mar 17, 2021 75.80 76.11 75.07 75.59 668,884 -0.46(-0.60%)
Mar 16, 2021 75.79 77.08 75.57 76.05 1,039,937 +0.45(+0.59%)
Mar 15, 2021 74.82 75.61 74.38 75.60 435,634 +0.81(+1.09%)
Mar 12, 2021 74.11 75.10 73.83 74.79 526,357 +0.79(+1.06%)
Mar 11, 2021 74.18 74.91 73.76 74.00 902,992 +0.10(+0.14%)
Mar 10, 2021 73.56 74.69 73.51 73.90 911,051 +0.04(+0.05%)
Mar 09, 2021 73.03 74.48 72.99 73.86 836,957 +0.85(+1.17%)
Mar 08, 2021 72.44 73.60 72.35 73.01 1,401,729 +0.71(+0.98%)
Mar 05, 2021 71.81 73.00 71.11 72.30 1,309,748 +0.87(+1.22%)
Mar 04, 2021 73.01 73.71 71.22 71.43 1,725,881 -1.63(-2.23%)
Mar 03, 2021 72.66 73.49 72.07 73.06 651,517 +0.45(+0.62%)
Mar 02, 2021 72.03 72.99 71.78 72.61 1,118,428 +0.31(+0.43%)
Mar 01, 2021 72.29 72.58 71.53 72.30 702,279 +1.37(+1.93%)
Feb 26, 2021 71.69 71.73 70.45 70.93 878,188 -0.80(-1.12%)
Feb 25, 2021 72.80 73.23 71.57 71.74 1,062,764 -0.89(-1.22%)
Feb 24, 2021 72.08 73.01 72.08 72.63 1,031,119 +0.13(+0.18%)
Feb 23, 2021 72.37 72.71 71.95 72.50 1,336,971 +0.31(+0.43%)
Feb 22, 2021 71.72 72.43 71.46 72.19 1,044,266 +0.17(+0.23%)
Feb 19, 2021 72.72 72.82 71.90 72.02 969,994 -0.49(-0.67%)
Feb 18, 2021 72.96 73.24 71.99 72.51 1,223,760 -0.72(-0.98%)
Feb 17, 2021 72.83 73.45 71.80 73.23 1,570,711 +0.18(+0.24%)
Feb 16, 2021 72.66 73.24 71.77 73.05 1,021,345 +0.45(+0.62%)
Feb 12, 2021 72.32 72.66 71.91 72.60 793,651 +0.24(+0.34%)
Feb 11, 2021 72.24 73.01 72.05 72.36 1,141,003 -0.40(-0.55%)
Feb 10, 2021 72.57 72.92 72.08 72.76 1,128,798 +0.58(+0.80%)
Feb 09, 2021 71.45 72.47 70.96 72.18 1,100,745 +0.57(+0.80%)
Feb 08, 2021 70.18 71.71 69.72 71.61 864,641 +1.42(+2.03%)
Feb 05, 2021 69.64 70.40 69.24 70.19 1,020,973 +0.58(+0.83%)
Feb 04, 2021 68.44 69.99 67.98 69.60 1,327,608 -0.43(-0.61%)
Feb 03, 2021 70.17 72.46 69.09 70.04 1,325,295 +1.66(+2.42%)
Feb 02, 2021 68.21 68.77 67.47 68.38 1,011,242 +0.55(+0.81%)
Feb 01, 2021 66.30 68.35 66.08 67.83 754,810 +1.75(+2.65%)
Jan 29, 2021 67.34 67.72 65.96 66.08 1,180,003 -1.31(-1.94%)
Jan 28, 2021 67.33 67.58 66.40 67.39 1,078,466 +0.73(+1.10%)
Jan 27, 2021 66.76 67.23 65.98 66.66 892,879 -0.23(-0.35%)
Jan 26, 2021 67.37 67.37 66.55 66.89 467,931 -0.16(-0.24%)
Jan 25, 2021 66.63 67.10 65.87 67.05 637,426 +0.82(+1.24%)
Jan 22, 2021 66.04 66.41 65.41 66.23 454,431 -0.07(-0.11%)
Jan 21, 2021 66.57 66.79 66.14 66.30 608,720 -0.18(-0.27%)
Jan 20, 2021 65.87 66.58 65.87 66.48 304,624 +0.77(+1.17%)
Jan 19, 2021 65.59 65.95 65.26 65.71 514,520 +0.20(+0.30%)
Jan 15, 2021 65.68 66.25 65.41 65.52 611,002 -0.29(-0.44%)
Jan 14, 2021 66.10 66.48 65.59 65.81 580,918 +0.12(+0.19%)
Jan 13, 2021 66.11 66.28 64.44 65.68 784,269 -0.10(-0.16%)
Jan 12, 2021 65.26 65.89 64.76 65.79 1,146,352 +0.64(+0.98%)
Jan 11, 2021 65.54 66.01 65.09 65.15 602,463 -0.76(-1.15%)
Jan 08, 2021 65.64 66.92 65.59 65.91 671,707 -0.12(-0.18%)
Jan 07, 2021 65.15 66.24 65.15 66.03 866,163 +1.15(+1.77%)
Jan 06, 2021 63.10 65.72 63.06 64.88 1,024,400 -0.16(-0.24%)
Jan 05, 2021 64.87 65.63 64.85 65.04 403,676 -0.03(-0.04%)
Jan 04, 2021 66.17 66.69 64.90 65.07 506,643 -1.30(-1.96%)
Dec 31, 2020 66.37 66.37 66.37 496,247 +1.47(+2.26%)
Dec 30, 2020 65.39 65.90 64.82 64.90 496,247 -0.26(-0.41%)
Dec 29, 2020 65.86 65.87 65.05 65.16 482,092 -0.50(-0.77%)
Dec 28, 2020 65.19 65.95 64.89 65.67 313,595 +0.78(+1.21%)
Dec 24, 2020 64.98 64.99 64.62 64.88 214,861 +0.33(+0.50%)
Dec 23, 2020 64.66 64.92 64.34 64.56 604,767 +0.15(+0.23%)
Dec 22, 2020 64.41 64.78 63.73 64.41 605,307 -0.07(-0.12%)
Dec 21, 2020 63.70 64.69 62.97 64.48 1,030,393 +0.00(+0.00%)
Dec 18, 2020 63.42 64.73 63.42 64.48 1,237,522 +0.86(+1.35%)
Dec 17, 2020 63.80 63.99 63.39 63.63 684,364 +0.05(+0.07%)
Dec 16, 2020 63.49 63.91 63.14 63.58 576,915 +0.21(+0.34%)
Dec 15, 2020 63.23 63.70 62.79 63.37 1,001,404 +0.30(+0.47%)
Dec 14, 2020 63.19 63.31 62.51 63.07 669,513 +0.89(+1.44%)
Dec 11, 2020 61.54 62.27 61.48 62.17 497,263 +0.25(+0.41%)
Dec 10, 2020 62.63 63.32 61.82 61.92 622,907 -1.09(-1.73%)
Dec 09, 2020 62.95 63.22 62.64 63.01 610,844 +0.34(+0.53%)
Dec 08, 2020 61.94 62.94 61.94 62.68 664,706 +0.47(+0.76%)
Dec 07, 2020 62.63 62.63 61.50 62.20 1,216,110 -0.23(-0.37%)
Dec 04, 2020 61.40 62.51 61.23 62.43 686,247 +1.21(+1.97%)
Dec 03, 2020 61.37 61.91 60.98 61.23 1,024,126 -0.24(-0.39%)
Dec 02, 2020 61.97 62.01 61.28 61.47 511,142 -0.47(-0.75%)
Dec 01, 2020 61.65 62.04 61.39 61.93 350,613 +0.64(+1.05%)
Nov 30, 2020 61.67 62.84 61.14 61.29 851,550 -0.86(-1.38%)
Nov 27, 2020 61.54 62.41 61.25 62.15 343,284 +0.74(+1.20%)
Nov 25, 2020 62.16 62.26 61.29 61.41 527,973 -0.88(-1.42%)
Nov 24, 2020 61.50 62.44 61.07 62.29 629,678 +1.22(+2.00%)
Nov 23, 2020 60.25 61.27 60.21 61.07 620,956 +0.90(+1.50%)
Nov 20, 2020 59.60 60.39 58.91 60.17 640,612 +0.34(+0.56%)
Nov 19, 2020 59.31 59.99 58.85 59.84 657,740 +0.26(+0.44%)
Nov 18, 2020 59.94 60.05 59.52 59.58 693,919 -0.12(-0.20%)
Nov 17, 2020 59.47 59.99 59.21 59.70 733,360 -0.38(-0.64%)
Nov 16, 2020 60.57 60.88 59.79 60.08 1,082,875 +0.30(+0.50%)
Nov 13, 2020 58.21 60.08 58.18 59.78 729,735 +1.94(+3.35%)
Nov 12, 2020 58.88 58.93 57.11 57.84 1,000,766 -1.32(-2.24%)
Nov 11, 2020 61.92 62.96 58.79 59.17 2,306,673 +2.64(+4.66%)
Nov 10, 2020 56.41 56.68 55.62 56.53 878,107 -0.06(-0.10%)
Nov 09, 2020 55.86 57.82 55.14 56.59 1,340,966 +2.55(+4.72%)
Nov 06, 2020 53.61 54.19 53.27 54.03 693,549 +0.47(+0.87%)
Nov 05, 2020 54.09 54.30 53.50 53.57 698,191 +0.19(+0.35%)
Nov 04, 2020 53.55 53.77 52.62 53.38 1,019,851 +0.30(+0.56%)
Nov 03, 2020 53.67 54.15 53.07 53.08 546,145 -0.21(-0.40%)
Nov 02, 2020 53.19 54.95 52.75 53.30 750,503 +0.79(+1.51%)
Oct 30, 2020 51.26 52.70 51.26 52.51 843,984 +0.89(+1.73%)
Oct 29, 2020 51.08 51.89 50.92 51.61 786,243 +0.43(+0.84%)
Oct 28, 2020 51.84 52.10 51.12 51.18 1,083,963 -1.27(-2.41%)
Oct 27, 2020 53.23 53.47 52.38 52.45 756,459 -0.81(-1.52%)
Oct 26, 2020 53.31 53.31 52.04 53.26 908,044 -0.11(-0.21%)
Oct 23, 2020 53.48 53.52 53.10 53.37 347,902 +0.02(+0.03%)
Oct 22, 2020 53.42 53.51 52.54 53.35 432,309 +0.20(+0.37%)
Oct 21, 2020 53.10 53.63 52.74 53.16 597,396 +0.07(+0.14%)
Oct 20, 2020 53.57 53.87 53.07 53.08 489,610 -0.39(-0.73%)
Oct 19, 2020 54.77 55.17 53.45 53.48 427,989 -0.98(-1.80%)
Oct 16, 2020 54.64 55.03 54.29 54.45 361,216 -0.08(-0.15%)
Oct 15, 2020 53.75 54.59 53.60 54.54 563,876 +0.50(+0.93%)
Oct 14, 2020 54.09 54.67 53.91 54.03 445,882 -0.27(-0.50%)
Oct 13, 2020 55.80 56.09 54.30 54.30 735,644 -1.42(-2.54%)
Oct 12, 2020 55.69 55.90 55.06 55.72 491,432 +0.40(+0.72%)
Oct 09, 2020 54.94 55.48 54.59 55.32 473,318 +0.47(+0.85%)
Oct 08, 2020 54.58 55.29 54.48 54.85 487,199 +0.58(+1.06%)
Oct 07, 2020 53.85 54.66 53.85 54.28 677,639 +0.59(+1.09%)
Oct 06, 2020 53.79 54.64 53.51 53.69 958,013 -0.21(-0.40%)
Oct 05, 2020 53.98 54.32 53.49 53.90 743,000 +0.36(+0.68%)
Oct 02, 2020 53.25 53.92 52.65 53.54 674,114 -0.05(-0.09%)
Oct 01, 2020 53.74 54.03 53.04 53.59 717,222 +0.12(+0.23%)
Sep 30, 2020 53.74 54.02 53.23 53.47 788,447 -0.04(-0.07%)
Sep 29, 2020 53.83 54.11 53.33 53.50 450,895 -0.34(-0.63%)
Sep 28, 2020 53.78 54.15 53.61 53.84 439,804 +0.57(+1.08%)
Sep 25, 2020 53.21 53.47 52.59 53.27 518,762 +0.31(+0.58%)
Sep 24, 2020 52.78 53.14 52.26 52.96 729,499 +0.14(+0.26%)
Sep 23, 2020 53.75 53.89 52.67 52.82 893,642 -0.88(-1.64%)
Sep 22, 2020 54.30 54.34 53.60 53.70 864,860 -0.31(-0.57%)
Sep 21, 2020 53.07 54.01 52.88 54.01 748,849 +0.30(+0.56%)
Sep 18, 2020 54.19 54.34 53.31 53.71 787,106 -0.49(-0.90%)
Sep 17, 2020 54.41 54.99 53.25 54.19 638,818 -0.92(-1.66%)
Sep 16, 2020 56.17 56.17 54.13 55.11 656,108 +0.91(+1.67%)
Sep 15, 2020 53.83 54.54 53.83 54.20 698,353 +0.56(+1.05%)
Sep 14, 2020 53.57 54.35 53.57 53.64 532,002 +0.57(+1.08%)
Sep 11, 2020 53.12 53.56 52.74 53.06 782,355 +0.24(+0.46%)
Sep 10, 2020 53.19 53.77 52.73 52.82 923,250 -0.29(-0.54%)
Sep 09, 2020 53.63 53.92 53.08 53.11 812,687 +0.19(+0.37%)
Sep 08, 2020 53.80 54.27 52.85 52.91 1,200,621 -1.49(-2.74%)
Sep 04, 2020 56.47 56.47 54.14 54.41 881,593 -2.05(-3.63%)
Sep 03, 2020 58.11 58.11 55.61 56.45 935,718 -1.57(-2.71%)
Sep 02, 2020 57.28 58.29 56.94 58.03 878,211 +1.03(+1.80%)
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.