Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.47 73.03 72.21 72.62 573,301 +0.28(+0.39%)
Aug 30, 2021 72.83 73.12 72.19 72.33 501,417 -0.35(-0.48%)
Aug 27, 2021 71.81 72.82 71.81 72.68 605,890 +0.79(+1.10%)
Aug 26, 2021 72.93 72.96 71.82 71.89 370,417 -0.91(-1.26%)
Aug 25, 2021 72.89 73.21 72.56 72.80 564,475 -0.17(-0.23%)
Aug 24, 2021 73.38 73.58 72.88 72.97 347,972 -0.30(-0.41%)
Aug 23, 2021 73.78 74.07 73.12 73.28 385,184 -0.25(-0.35%)
Aug 20, 2021 73.10 74.28 72.43 73.53 1,217,092 +0.32(+0.44%)
Aug 19, 2021 72.25 73.43 72.20 73.21 597,820 +0.59(+0.82%)
Aug 18, 2021 72.96 73.79 72.53 72.62 430,532 -0.57(-0.77%)
Aug 17, 2021 73.88 74.03 72.87 73.18 256,802 -1.02(-1.37%)
Aug 16, 2021 73.53 74.70 73.48 74.20 534,123 +0.48(+0.65%)
Aug 13, 2021 72.54 74.34 72.30 73.72 581,877 +1.47(+2.04%)
Aug 12, 2021 71.27 72.30 71.18 72.25 292,893 +0.98(+1.38%)
Aug 11, 2021 71.90 72.29 71.08 71.27 534,993 -0.73(-1.01%)
Aug 10, 2021 71.44 72.13 71.37 71.99 482,290 +0.68(+0.95%)
Aug 09, 2021 71.72 71.86 70.97 71.32 430,292 -0.54(-0.75%)
Aug 06, 2021 71.91 72.20 71.58 71.85 337,256 +0.16(+0.22%)
Aug 05, 2021 73.49 73.63 70.76 71.69 581,250 +0.87(+1.22%)
Aug 04, 2021 71.87 71.98 70.72 70.82 498,175 -1.10(-1.53%)
Aug 03, 2021 72.27 72.47 71.69 71.93 679,218 -0.35(-0.48%)
Aug 02, 2021 72.64 73.34 72.22 72.28 475,994 -0.41(-0.57%)
Jul 30, 2021 72.46 73.07 72.26 72.69 495,002 +0.00(+0.00%)
Jul 29, 2021 73.25 73.66 72.62 72.69 698,377 -0.20(-0.27%)
Jul 28, 2021 72.86 73.33 71.88 72.89 1,490,836 +0.25(+0.34%)
Jul 27, 2021 73.19 73.78 72.23 72.64 425,412 -0.86(-1.17%)
Jul 26, 2021 73.53 73.89 73.36 73.50 281,593 +0.08(+0.10%)
Jul 23, 2021 72.72 73.61 72.60 73.43 289,776 +0.66(+0.91%)
Jul 22, 2021 73.46 73.46 72.45 72.77 838,593 -0.58(-0.80%)
Jul 21, 2021 73.45 73.94 72.97 73.35 472,363 -0.08(-0.10%)
Jul 20, 2021 72.76 74.12 72.48 73.43 365,493 +0.86(+1.18%)
Jul 19, 2021 73.83 74.15 72.37 72.57 505,465 -1.68(-2.26%)
Jul 16, 2021 74.28 74.69 74.02 74.25 447,191 +0.14(+0.19%)
Jul 15, 2021 74.10 74.47 73.75 74.11 385,212 -0.16(-0.22%)
Jul 14, 2021 74.10 74.57 73.84 74.27 264,664 +0.45(+0.61%)
Jul 13, 2021 74.00 74.36 73.69 73.81 385,217 -0.34(-0.46%)
Jul 12, 2021 74.86 75.10 73.95 74.15 355,514 -0.75(-1.01%)
Jul 09, 2021 73.76 74.94 73.76 74.91 544,018 +1.27(+1.73%)
Jul 08, 2021 73.41 74.32 73.17 73.63 509,434 -0.39(-0.52%)
Jul 07, 2021 73.78 74.22 73.31 74.02 473,598 +0.56(+0.76%)
Jul 06, 2021 73.66 73.91 72.70 73.46 824,815 -0.44(-0.60%)
Jul 02, 2021 74.65 74.65 73.79 73.91 391,184 -0.53(-0.71%)
Jul 01, 2021 73.14 74.85 72.97 74.44 888,224 +1.51(+2.07%)
Jun 30, 2021 73.22 73.29 72.52 72.93 817,601 -0.29(-0.40%)
Jun 29, 2021 73.36 73.67 72.84 73.22 556,935 -0.05(-0.06%)
Jun 28, 2021 74.13 74.31 73.07 73.27 646,037 -0.72(-0.98%)
Jun 25, 2021 72.29 74.12 71.85 73.99 1,915,079 +1.58(+2.18%)
Jun 24, 2021 73.08 73.08 72.06 72.41 599,949 -0.61(-0.84%)
Jun 23, 2021 73.90 74.24 72.83 73.02 695,953 -1.17(-1.58%)
Jun 22, 2021 74.34 75.02 73.82 74.20 578,912 -0.14(-0.19%)
Jun 21, 2021 73.32 74.46 73.32 74.34 708,073 +1.29(+1.76%)
Jun 18, 2021 72.61 73.52 72.53 73.05 1,747,035 -1.30(-1.75%)
Jun 17, 2021 74.79 74.91 74.14 74.35 741,366 -0.33(-0.44%)
Jun 16, 2021 75.83 76.27 74.68 74.68 530,236 -0.99(-1.31%)
Jun 15, 2021 75.88 75.95 75.41 75.68 535,890 -0.01(-0.01%)
Jun 14, 2021 75.66 75.92 75.47 75.69 410,989 -0.17(-0.22%)
Jun 11, 2021 75.97 75.97 73.87 75.86 617,001 +0.26(+0.35%)
Jun 10, 2021 75.36 75.70 74.97 75.59 446,930 +0.38(+0.50%)
Jun 09, 2021 75.96 75.97 75.18 75.22 583,556 -0.52(-0.68%)
Jun 08, 2021 75.60 75.88 75.37 75.73 1,052,822 +0.03(+0.04%)
Jun 07, 2021 75.52 76.18 75.33 75.71 720,029 +0.07(+0.09%)
Jun 04, 2021 75.38 75.69 75.03 75.64 1,121,866 +0.52(+0.69%)
Jun 03, 2021 73.68 75.20 73.63 75.12 824,729 +1.22(+1.65%)
Jun 02, 2021 73.96 74.04 73.66 73.90 740,389 +0.25(+0.34%)
Jun 01, 2021 73.50 73.86 73.04 73.65 617,042 +0.37(+0.50%)
May 28, 2021 73.33 73.40 73.07 73.29 427,964 +0.15(+0.21%)
May 27, 2021 72.38 73.25 72.26 73.14 425,754 +0.84(+1.17%)
May 26, 2021 71.98 72.68 71.34 72.29 479,940 -0.49(-0.67%)
May 25, 2021 72.98 73.58 72.49 72.78 366,299 -0.21(-0.28%)
May 24, 2021 72.98 73.53 72.69 72.98 360,608 +0.24(+0.34%)
May 21, 2021 72.67 73.50 72.59 72.74 401,233 +0.43(+0.60%)
May 20, 2021 71.79 72.46 71.70 72.31 418,228 +0.11(+0.16%)
May 19, 2021 70.87 72.24 70.59 72.20 493,466 +0.24(+0.34%)
May 18, 2021 73.17 73.17 71.56 71.95 550,678 -1.32(-1.81%)
May 17, 2021 72.78 73.65 72.78 73.28 745,331 +0.18(+0.24%)
May 14, 2021 71.73 73.31 70.84 73.10 781,721 +2.14(+3.02%)
May 13, 2021 70.93 71.53 69.52 70.96 1,618,584 +2.76(+4.05%)
May 12, 2021 69.55 70.05 67.89 68.20 1,211,001 -1.98(-2.82%)
May 11, 2021 71.07 71.26 69.88 70.18 659,514 -1.51(-2.11%)
May 10, 2021 72.25 72.55 71.58 71.69 504,492 -0.39(-0.55%)
May 07, 2021 72.24 72.42 71.64 72.08 436,992 -0.12(-0.17%)
May 06, 2021 71.71 72.43 71.23 72.21 473,109 +0.78(+1.09%)
May 05, 2021 72.03 72.03 71.06 71.43 510,081 -0.35(-0.48%)
May 04, 2021 72.78 72.80 71.62 71.77 495,832 -0.88(-1.21%)
May 03, 2021 72.20 73.16 72.20 72.66 420,368 +0.65(+0.90%)
Apr 30, 2021 72.89 72.97 71.93 72.01 703,681 -0.93(-1.27%)
Apr 29, 2021 72.51 73.06 72.07 72.94 635,963 +0.88(+1.22%)
Apr 28, 2021 72.39 72.96 71.99 72.06 572,447 -0.38(-0.53%)
Apr 27, 2021 73.72 73.78 72.44 72.44 809,077 -1.11(-1.51%)
Apr 26, 2021 73.63 73.87 73.02 73.55 725,394 +0.22(+0.29%)
Apr 23, 2021 72.87 73.72 72.73 73.33 543,719 +0.68(+0.93%)
Apr 22, 2021 72.58 73.44 72.47 72.66 869,448 +0.21(+0.28%)
Apr 21, 2021 72.17 73.14 72.02 72.45 932,250 +0.30(+0.42%)
Apr 20, 2021 72.07 72.51 71.21 72.15 1,063,947 +0.02(+0.03%)
Apr 19, 2021 71.58 72.31 71.27 72.13 939,617 +0.71(+1.00%)
Apr 16, 2021 70.88 71.55 70.58 71.42 842,009 +1.09(+1.55%)
Apr 15, 2021 70.29 71.17 70.18 70.33 777,682 +0.54(+0.78%)
Apr 14, 2021 68.87 70.06 68.72 69.79 796,364 +0.23(+0.32%)
Apr 13, 2021 69.65 69.92 69.17 69.56 533,476 -0.19(-0.27%)
Apr 12, 2021 69.45 70.01 69.15 69.75 988,253 +0.61(+0.88%)
Apr 09, 2021 69.11 69.48 68.40 69.14 822,293 -0.07(-0.09%)
Apr 08, 2021 68.09 69.46 67.81 69.20 1,437,973 +0.84(+1.24%)
Apr 07, 2021 67.58 68.37 67.15 68.36 1,142,493 +0.49(+0.72%)
Apr 06, 2021 67.55 67.90 66.76 67.87 1,262,336 +0.19(+0.28%)
Apr 05, 2021 68.07 68.40 66.92 67.68 1,409,175 -0.25(-0.37%)
Apr 01, 2021 66.63 69.37 66.00 67.94 3,934,029 +2.11(+3.21%)
Mar 31, 2021 70.37 72.38 65.73 65.83 7,064,153 -8.62(-11.58%)
Mar 30, 2021 76.35 76.47 74.06 74.45 1,227,099 -2.04(-2.66%)
Mar 29, 2021 76.39 76.77 76.03 76.48 678,180 -0.27(-0.35%)
Mar 26, 2021 74.61 76.79 74.61 76.76 604,351 +1.82(+2.43%)
Mar 25, 2021 73.65 75.21 73.45 74.93 760,209 +1.35(+1.83%)
Mar 24, 2021 73.55 74.22 73.30 73.59 1,018,868 +0.15(+0.20%)
Mar 23, 2021 74.86 74.93 73.33 73.44 878,552 -1.30(-1.74%)
Mar 22, 2021 74.99 75.27 74.33 74.74 1,141,801 -0.55(-0.73%)
Mar 19, 2021 75.23 76.22 74.93 75.29 1,270,786 +0.00(+0.00%)
Mar 18, 2021 75.39 76.38 75.20 75.29 538,886 -0.19(-0.25%)
Mar 17, 2021 75.68 75.99 74.95 75.48 669,923 -0.46(-0.60%)
Mar 16, 2021 75.67 76.96 75.46 75.93 1,041,552 +0.45(+0.59%)
Mar 15, 2021 74.70 75.49 74.26 75.49 436,311 +0.81(+1.09%)
Mar 12, 2021 73.99 74.98 73.72 74.67 527,175 +0.78(+1.06%)
Mar 11, 2021 74.07 74.79 73.64 73.89 904,394 +0.10(+0.14%)
Mar 10, 2021 73.45 74.57 73.39 73.79 912,466 +0.04(+0.05%)
Mar 09, 2021 72.92 74.36 72.88 73.75 838,257 +0.85(+1.17%)
Mar 08, 2021 72.33 73.49 72.23 72.90 1,403,906 +0.71(+0.98%)
Mar 05, 2021 71.70 72.89 71.00 72.19 1,311,782 +0.87(+1.22%)
Mar 04, 2021 72.90 73.60 71.11 71.32 1,728,561 -1.63(-2.23%)
Mar 03, 2021 72.55 73.37 71.95 72.94 652,529 +0.45(+0.62%)
Mar 02, 2021 71.92 72.88 71.67 72.50 1,120,165 +0.31(+0.43%)
Mar 01, 2021 72.18 72.47 71.42 72.19 703,370 +1.36(+1.93%)
Feb 26, 2021 71.58 71.62 70.34 70.82 879,552 -0.80(-1.12%)
Feb 25, 2021 72.69 73.12 71.46 71.63 1,064,415 -0.89(-1.22%)
Feb 24, 2021 71.97 72.90 71.97 72.51 1,032,720 +0.13(+0.18%)
Feb 23, 2021 72.25 72.60 71.84 72.38 1,339,048 +0.31(+0.43%)
Feb 22, 2021 71.61 72.32 71.35 72.08 1,045,888 +0.17(+0.23%)
Feb 19, 2021 72.61 72.71 71.79 71.91 971,500 -0.49(-0.67%)
Feb 18, 2021 72.85 73.13 71.88 72.39 1,225,661 -0.72(-0.98%)
Feb 17, 2021 72.72 73.34 71.69 73.11 1,573,150 +0.18(+0.24%)
Feb 16, 2021 72.55 73.13 71.66 72.93 1,022,931 +0.45(+0.62%)
Feb 12, 2021 72.21 72.54 71.80 72.49 794,883 +0.24(+0.34%)
Feb 11, 2021 72.13 72.90 71.94 72.24 1,142,775 -0.40(-0.55%)
Feb 10, 2021 72.46 72.80 71.97 72.65 1,130,551 +0.58(+0.80%)
Feb 09, 2021 71.34 72.36 70.85 72.07 1,102,455 +0.57(+0.80%)
Feb 08, 2021 70.07 71.59 69.61 71.50 865,984 +1.42(+2.03%)
Feb 05, 2021 69.53 70.29 69.13 70.08 1,022,559 +0.58(+0.83%)
Feb 04, 2021 68.34 69.88 67.87 69.50 1,329,670 -0.43(-0.61%)
Feb 03, 2021 70.06 72.35 68.98 69.93 1,327,353 +1.65(+2.42%)
Feb 02, 2021 68.11 68.67 67.37 68.27 1,012,812 +0.55(+0.81%)
Feb 01, 2021 66.20 68.25 65.97 67.72 755,982 +1.75(+2.65%)
Jan 29, 2021 67.24 67.62 65.85 65.97 1,181,835 -1.31(-1.94%)
Jan 28, 2021 67.23 67.48 66.30 67.28 1,080,141 +0.73(+1.09%)
Jan 27, 2021 66.66 67.12 65.88 66.55 894,266 -0.23(-0.35%)
Jan 26, 2021 67.26 67.26 66.45 66.79 468,658 -0.16(-0.24%)
Jan 25, 2021 66.53 66.99 65.77 66.95 638,415 +0.82(+1.24%)
Jan 22, 2021 65.94 66.31 65.31 66.12 455,136 -0.07(-0.11%)
Jan 21, 2021 66.47 66.69 66.04 66.20 609,665 -0.18(-0.27%)
Jan 20, 2021 65.77 66.48 65.77 66.38 305,097 +0.77(+1.17%)
Jan 19, 2021 65.49 65.84 65.16 65.61 515,319 +0.20(+0.30%)
Jan 15, 2021 65.57 66.14 65.31 65.41 611,951 -0.29(-0.44%)
Jan 14, 2021 65.99 66.38 65.49 65.70 581,820 +0.12(+0.19%)
Jan 13, 2021 66.01 66.18 64.34 65.58 785,487 -0.10(-0.16%)
Jan 12, 2021 65.16 65.79 64.66 65.69 1,148,132 +0.64(+0.98%)
Jan 11, 2021 65.44 65.91 64.98 65.05 603,398 -0.76(-1.15%)
Jan 08, 2021 65.54 66.82 65.49 65.81 672,750 -0.12(-0.18%)
Jan 07, 2021 65.05 66.13 65.05 65.93 867,508 +1.15(+1.77%)
Jan 06, 2021 63.00 65.62 62.97 64.78 1,025,991 -0.16(-0.24%)
Jan 05, 2021 64.77 65.53 64.75 64.94 404,303 -0.03(-0.04%)
Jan 04, 2021 66.07 66.59 64.80 64.97 507,430 -1.30(-1.96%)
Dec 31, 2020 66.26 66.26 66.26 497,018 +1.47(+2.26%)
Dec 30, 2020 65.28 65.80 64.72 64.80 497,018 -0.26(-0.41%)
Dec 29, 2020 65.76 65.77 64.95 65.06 482,844 -0.50(-0.77%)
Dec 28, 2020 65.09 65.84 64.79 65.56 314,084 +0.78(+1.21%)
Dec 24, 2020 64.88 64.89 64.52 64.78 215,197 +0.33(+0.50%)
Dec 23, 2020 64.56 64.82 64.24 64.46 605,711 +0.15(+0.23%)
Dec 22, 2020 64.31 64.68 63.63 64.31 606,252 -0.07(-0.12%)
Dec 21, 2020 63.60 64.59 62.88 64.38 1,032,001 +0.00(+0.00%)
Dec 18, 2020 63.32 64.63 63.32 64.38 1,239,453 +0.86(+1.35%)
Dec 17, 2020 63.70 63.89 63.29 63.53 685,432 +0.05(+0.07%)
Dec 16, 2020 63.39 63.81 63.04 63.48 577,815 +0.21(+0.34%)
Dec 15, 2020 63.13 63.60 62.69 63.27 1,002,966 +0.30(+0.47%)
Dec 14, 2020 63.09 63.21 62.41 62.97 670,557 +0.89(+1.44%)
Dec 11, 2020 61.44 62.17 61.39 62.08 498,039 +0.25(+0.41%)
Dec 10, 2020 62.53 63.22 61.72 61.83 623,878 -1.09(-1.73%)
Dec 09, 2020 62.85 63.12 62.54 62.91 611,797 +0.33(+0.53%)
Dec 08, 2020 61.84 62.84 61.84 62.58 665,743 +0.47(+0.76%)
Dec 07, 2020 62.53 62.53 61.41 62.10 1,218,007 -0.23(-0.37%)
Dec 04, 2020 61.30 62.41 61.14 62.34 687,318 +1.20(+1.97%)
Dec 03, 2020 61.28 61.82 60.89 61.13 1,025,724 -0.24(-0.39%)
Dec 02, 2020 61.87 61.91 61.18 61.37 511,939 -0.46(-0.75%)
Dec 01, 2020 61.56 61.94 61.30 61.83 351,160 +0.64(+1.05%)
Nov 30, 2020 61.57 62.75 61.04 61.19 852,879 -0.86(-1.38%)
Nov 27, 2020 61.44 62.31 61.16 62.05 343,820 +0.73(+1.20%)
Nov 25, 2020 62.07 62.16 61.19 61.31 528,797 -0.88(-1.42%)
Nov 24, 2020 61.41 62.34 60.98 62.20 630,660 +1.22(+2.00%)
Nov 23, 2020 60.16 61.17 60.11 60.98 621,924 +0.90(+1.50%)
Nov 20, 2020 59.51 60.30 58.82 60.08 641,611 +0.33(+0.56%)
Nov 19, 2020 59.22 59.90 58.76 59.74 658,766 +0.26(+0.44%)
Nov 18, 2020 59.84 59.96 59.43 59.48 695,002 -0.12(-0.20%)
Nov 17, 2020 59.38 59.90 59.12 59.60 734,504 -0.38(-0.64%)
Nov 16, 2020 60.48 60.79 59.70 59.98 1,084,565 +0.30(+0.50%)
Nov 13, 2020 58.12 59.98 58.09 59.69 730,874 +1.93(+3.35%)
Nov 12, 2020 58.78 58.84 57.02 57.75 1,002,327 -1.32(-2.24%)
Nov 11, 2020 61.83 62.86 58.70 59.07 2,310,272 +2.63(+4.66%)
Nov 10, 2020 56.32 56.59 55.53 56.44 879,477 -0.06(-0.10%)
Nov 09, 2020 55.77 57.73 55.06 56.50 1,343,058 +2.55(+4.72%)
Nov 06, 2020 53.53 54.11 53.19 53.95 694,631 +0.46(+0.87%)
Nov 05, 2020 54.01 54.22 53.42 53.48 699,280 +0.19(+0.35%)
Nov 04, 2020 53.47 53.69 52.54 53.30 1,021,442 +0.30(+0.56%)
Nov 03, 2020 53.59 54.07 52.98 53.00 546,997 -0.21(-0.40%)
Nov 02, 2020 53.10 54.86 52.67 53.22 751,674 +0.79(+1.51%)
Oct 30, 2020 51.18 52.62 51.18 52.42 845,301 +0.89(+1.73%)
Oct 29, 2020 51.00 51.81 50.84 51.53 787,470 +0.43(+0.84%)
Oct 28, 2020 51.76 52.02 51.04 51.10 1,085,654 -1.26(-2.41%)
Oct 27, 2020 53.15 53.38 52.29 52.37 757,639 -0.81(-1.52%)
Oct 26, 2020 53.22 53.22 51.96 53.18 909,460 -0.11(-0.21%)
Oct 23, 2020 53.40 53.44 53.02 53.29 348,444 +0.02(+0.03%)
Oct 22, 2020 53.34 53.43 52.46 53.27 432,983 +0.20(+0.37%)
Oct 21, 2020 53.02 53.55 52.66 53.08 598,328 +0.07(+0.14%)
Oct 20, 2020 53.48 53.78 52.98 53.00 490,373 -0.39(-0.73%)
Oct 19, 2020 54.68 55.08 53.36 53.39 428,657 -0.98(-1.80%)
Oct 16, 2020 54.55 54.95 54.21 54.37 361,780 -0.08(-0.15%)
Oct 15, 2020 53.67 54.51 53.51 54.45 564,756 +0.50(+0.93%)
Oct 14, 2020 54.01 54.58 53.83 53.95 446,578 -0.27(-0.50%)
Oct 13, 2020 55.72 56.00 54.22 54.22 736,792 -1.41(-2.54%)
Oct 12, 2020 55.60 55.81 54.97 55.63 492,198 +0.40(+0.72%)
Oct 09, 2020 54.85 55.39 54.50 55.23 474,057 +0.46(+0.85%)
Oct 08, 2020 54.50 55.20 54.40 54.77 487,959 +0.58(+1.06%)
Oct 07, 2020 53.76 54.57 53.76 54.19 678,696 +0.59(+1.09%)
Oct 06, 2020 53.71 54.55 53.43 53.61 959,507 -0.21(-0.40%)
Oct 05, 2020 53.89 54.24 53.41 53.82 744,160 +0.36(+0.68%)
Oct 02, 2020 53.17 53.84 52.56 53.46 675,165 -0.05(-0.09%)
Oct 01, 2020 53.65 53.95 52.95 53.50 718,341 +0.12(+0.23%)
Sep 30, 2020 53.65 53.93 53.15 53.38 789,677 -0.04(-0.07%)
Sep 29, 2020 53.75 54.02 53.24 53.42 451,598 -0.34(-0.63%)
Sep 28, 2020 53.70 54.06 53.53 53.76 440,494 +0.57(+1.08%)
Sep 25, 2020 53.13 53.39 52.51 53.18 519,576 +0.31(+0.58%)
Sep 24, 2020 52.69 53.05 52.18 52.88 730,643 +0.14(+0.26%)
Sep 23, 2020 53.66 53.81 52.59 52.74 895,044 -0.88(-1.64%)
Sep 22, 2020 54.22 54.26 53.52 53.62 866,217 -0.31(-0.57%)
Sep 21, 2020 52.99 53.92 52.79 53.92 750,024 +0.30(+0.56%)
Sep 18, 2020 54.11 54.26 53.22 53.62 788,341 -0.49(-0.90%)
Sep 17, 2020 54.32 54.90 53.16 54.11 639,820 -0.92(-1.66%)
Sep 16, 2020 56.09 56.09 54.04 55.02 657,137 +0.91(+1.67%)
Sep 15, 2020 53.75 54.45 53.75 54.12 699,448 +0.56(+1.05%)
Sep 14, 2020 53.49 54.26 53.49 53.55 532,837 +0.57(+1.08%)
Sep 11, 2020 53.03 53.47 52.66 52.98 783,582 +0.24(+0.46%)
Sep 10, 2020 53.11 53.68 52.65 52.74 924,698 -0.29(-0.54%)
Sep 09, 2020 53.54 53.84 53.00 53.03 813,962 +0.19(+0.37%)
Sep 08, 2020 53.72 54.18 52.77 52.83 1,202,505 -1.49(-2.74%)
Sep 04, 2020 56.38 56.38 54.05 54.32 882,976 -2.04(-3.63%)
Sep 03, 2020 58.02 58.02 55.52 56.36 937,186 -1.57(-2.71%)
Sep 02, 2020 57.19 58.20 56.85 57.94 879,589 +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.