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

Five9 Inc (NQ: FIVN )

29.53 -0.08 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2020 125.48 127.69 125.21 127.44 450,424 +1.98(+1.58%)
Aug 28, 2020 126.44 129.76 125.11 125.46 478,600 -0.69(-0.55%)
Aug 27, 2020 127.34 128.29 124.22 126.15 688,706 -2.17(-1.69%)
Aug 26, 2020 125.22 129.07 123.68 128.32 983,714 +4.54(+3.67%)
Aug 25, 2020 122.99 125.17 121.40 123.78 388,233 +0.65(+0.53%)
Aug 24, 2020 126.71 126.98 121.08 123.13 459,869 -2.28(-1.82%)
Aug 21, 2020 128.43 128.43 124.90 125.41 558,300 -2.68(-2.09%)
Aug 20, 2020 123.62 128.61 122.60 128.09 984,453 +3.50(+2.81%)
Aug 19, 2020 125.57 127.21 122.76 124.59 599,663 -0.35(-0.28%)
Aug 18, 2020 122.31 125.17 121.72 124.94 511,872 +2.70(+2.21%)
Aug 17, 2020 120.00 123.35 119.20 122.24 764,452 +3.04(+2.55%)
Aug 14, 2020 120.06 121.15 118.03 119.20 584,800 -0.25(-0.21%)
Aug 13, 2020 115.69 119.85 114.85 119.45 805,265 +4.35(+3.78%)
Aug 12, 2020 113.37 117.77 112.64 115.10 616,607 +2.73(+2.43%)
Aug 11, 2020 114.90 116.00 112.06 112.37 963,191 -3.47(-3.00%)
Aug 10, 2020 123.87 123.87 114.59 115.84 999,210 -7.43(-6.03%)
Aug 07, 2020 126.58 127.00 120.23 123.27 814,300 -3.89(-3.06%)
Aug 06, 2020 127.13 128.99 125.28 127.16 532,962 -1.14(-0.89%)
Aug 05, 2020 128.70 131.98 127.76 128.30 836,261 -0.97(-0.75%)
Aug 04, 2020 130.50 131.46 123.30 129.27 1,741,334 +0.14(+0.11%)
Aug 03, 2020 121.82 130.22 121.37 129.13 1,923,191 +8.31(+6.88%)
Jul 31, 2020 118.96 120.93 115.86 120.82 984,000 +3.40(+2.90%)
Jul 30, 2020 116.37 119.05 115.77 117.42 524,207 +1.27(+1.09%)
Jul 29, 2020 115.23 117.68 114.65 116.15 306,661 +2.17(+1.90%)
Jul 28, 2020 113.94 115.43 112.72 113.98 429,953 -0.37(-0.32%)
Jul 27, 2020 113.14 115.03 111.78 114.35 995,742 +2.91(+2.61%)
Jul 24, 2020 111.12 113.37 107.77 111.44 773,900 -1.38(-1.22%)
Jul 23, 2020 115.50 118.20 112.03 112.82 354,975 -2.76(-2.39%)
Jul 22, 2020 117.85 118.13 113.79 115.58 568,558 -0.48(-0.41%)
Jul 21, 2020 118.91 119.54 114.94 116.06 659,555 -2.18(-1.84%)
Jul 20, 2020 113.46 118.47 113.03 118.24 914,874 +6.18(+5.51%)
Jul 17, 2020 111.47 112.99 110.03 112.06 618,200 +1.50(+1.36%)
Jul 16, 2020 111.50 111.95 109.14 110.56 923,630 -2.17(-1.92%)
Jul 15, 2020 112.49 113.14 109.66 112.73 599,919 +0.22(+0.20%)
Jul 14, 2020 110.29 113.02 107.10 112.51 604,213 +1.73(+1.56%)
Jul 13, 2020 119.57 120.57 110.61 110.78 756,757 -8.28(-6.95%)
Jul 10, 2020 120.51 120.89 117.77 119.06 565,800 -1.88(-1.55%)
Jul 09, 2020 120.16 122.19 118.36 120.94 987,002 +2.74(+2.32%)
Jul 08, 2020 115.98 119.90 115.98 118.20 940,274 +3.52(+3.07%)
Jul 07, 2020 115.00 117.45 113.27 114.68 671,393 -0.67(-0.58%)
Jul 06, 2020 115.63 116.56 114.02 115.35 1,299,061 +1.77(+1.56%)
Jul 02, 2020 115.31 115.83 112.96 113.58 781,000 -0.55(-0.48%)
Jul 01, 2020 111.21 115.11 109.69 114.13 703,469 +3.46(+3.13%)
Jun 30, 2020 107.95 111.25 107.40 110.67 934,541 +2.95(+2.74%)
Jun 29, 2020 108.00 108.31 104.11 107.72 1,090,826 +0.00(+0.00%)
Jun 26, 2020 107.81 108.85 104.89 107.72 8,074,800 +0.75(+0.70%)
Jun 25, 2020 103.34 107.16 102.19 106.97 933,817 +3.33(+3.21%)
Jun 24, 2020 106.27 108.09 101.89 103.64 895,062 -2.89(-2.71%)
Jun 23, 2020 109.51 109.90 105.71 106.53 1,154,600 -2.10(-1.93%)
Jun 22, 2020 102.14 108.99 100.20 108.63 2,794,315 +7.84(+7.78%)
Jun 19, 2020 104.48 104.48 100.60 100.79 2,778,300 -2.27(-2.20%)
Jun 18, 2020 105.38 106.02 102.55 103.06 957,188 -0.46(-0.44%)
Jun 17, 2020 104.67 106.21 102.71 103.52 660,145 -0.62(-0.60%)
Jun 16, 2020 104.23 104.83 102.26 104.14 672,347 +0.56(+0.54%)
Jun 15, 2020 100.40 103.83 99.29 103.58 685,909 +2.66(+2.64%)
Jun 12, 2020 102.57 102.86 98.41 100.92 1,079,600 -0.30(-0.30%)
Jun 11, 2020 99.11 103.12 98.00 101.22 1,272,000 +0.58(+0.58%)
Jun 10, 2020 98.78 102.04 97.29 100.64 1,440,717 +4.57(+4.76%)
Jun 09, 2020 97.55 98.91 95.15 96.07 1,123,664 -0.92(-0.95%)
Jun 08, 2020 96.61 97.59 93.61 96.99 1,140,694 -0.25(-0.26%)
Jun 05, 2020 94.01 97.85 92.50 97.24 1,991,100 +2.52(+2.66%)
Jun 04, 2020 100.10 101.19 93.87 94.72 1,734,442 -6.10(-6.05%)
Jun 03, 2020 106.44 106.54 100.76 100.82 968,972 -6.25(-5.84%)
Jun 02, 2020 108.24 108.92 105.06 107.07 992,025 -0.16(-0.15%)
Jun 01, 2020 104.04 108.17 103.31 107.23 987,685 +3.03(+2.91%)
May 29, 2020 101.05 104.33 99.81 104.20 1,120,500 +3.30(+3.27%)
May 28, 2020 98.13 102.27 97.84 100.90 997,856 +2.29(+2.32%)
May 27, 2020 95.99 98.84 93.25 98.61 1,232,746 +2.73(+2.85%)
May 26, 2020 105.48 106.46 95.66 95.88 1,488,919 -8.83(-8.43%)
May 22, 2020 103.01 106.52 102.81 104.71 2,906,300 +1.37(+1.33%)
May 21, 2020 102.62 104.36 100.14 103.34 877,764 -0.31(-0.30%)
May 20, 2020 105.83 105.83 102.75 103.65 1,002,456 -0.15(-0.14%)
May 19, 2020 103.43 106.04 102.59 103.80 839,660 +0.15(+0.14%)
May 18, 2020 107.40 107.96 102.03 103.65 1,015,828 -2.56(-2.41%)
May 15, 2020 102.95 106.72 102.44 106.21 1,106,700 +3.13(+3.04%)
May 14, 2020 100.22 103.15 99.30 103.08 816,259 +2.25(+2.23%)
May 13, 2020 104.99 105.99 99.19 100.83 974,004 -3.45(-3.31%)
May 12, 2020 105.41 107.09 102.58 104.28 1,098,835 -0.90(-0.86%)
May 11, 2020 104.75 106.94 104.05 105.18 899,755 +0.65(+0.62%)
May 08, 2020 103.85 104.87 101.69 104.53 737,300 +0.67(+0.65%)
May 07, 2020 104.81 105.49 102.22 103.86 1,222,014 -1.24(-1.18%)
May 06, 2020 97.10 106.16 96.41 105.10 2,006,937 +9.08(+9.46%)
May 05, 2020 89.11 96.23 89.00 96.02 3,498,507 +7.33(+8.26%)
May 04, 2020 91.97 96.26 88.69 88.69 1,694,807 -3.14(-3.42%)
May 01, 2020 91.73 93.48 89.64 91.83 1,041,400 -0.84(-0.91%)
Apr 30, 2020 94.30 94.98 92.57 92.67 1,032,133 -1.44(-1.53%)
Apr 29, 2020 96.46 97.49 93.69 94.11 1,718,154 -2.11(-2.19%)
Apr 28, 2020 99.96 99.96 93.16 96.22 1,244,699 -1.54(-1.58%)
Apr 27, 2020 98.37 99.17 96.78 97.76 595,504 +0.47(+0.48%)
Apr 24, 2020 96.66 98.71 94.65 97.29 565,300 +1.23(+1.28%)
Apr 23, 2020 96.30 97.83 94.44 96.06 968,054 +0.42(+0.44%)
Apr 22, 2020 94.01 95.99 93.05 95.64 859,970 +1.97(+2.10%)
Apr 21, 2020 93.95 94.72 87.77 93.67 1,766,341 -1.09(-1.15%)
Apr 20, 2020 91.50 96.24 91.16 94.76 1,227,365 +2.46(+2.67%)
Apr 17, 2020 91.03 93.88 88.51 92.30 1,993,700 +1.41(+1.55%)
Apr 16, 2020 87.89 91.47 87.24 90.89 1,973,743 +4.91(+5.71%)
Apr 15, 2020 82.37 86.11 80.01 85.98 1,114,844 +2.97(+3.58%)
Apr 14, 2020 82.40 84.28 81.80 83.01 655,644 +3.05(+3.81%)
Apr 13, 2020 78.16 80.64 77.88 79.96 684,712 +1.61(+2.05%)
Apr 09, 2020 79.55 82.97 77.72 78.35 1,650,200 -1.45(-1.82%)
Apr 08, 2020 77.96 80.82 77.46 79.80 811,930 +3.02(+3.93%)
Apr 07, 2020 79.56 80.67 74.42 76.78 1,183,616 -1.19(-1.53%)
Apr 06, 2020 75.47 78.30 74.18 77.97 952,861 +4.07(+5.51%)
Apr 03, 2020 75.00 76.07 72.33 73.90 908,400 -1.66(-2.20%)
Apr 02, 2020 72.83 76.56 71.68 75.56 1,012,170 +1.82(+2.47%)
Apr 01, 2020 73.90 74.99 71.82 73.74 1,357,790 -2.72(-3.56%)
Mar 31, 2020 75.88 81.73 74.45 76.46 2,126,056 +0.18(+0.24%)
Mar 30, 2020 75.37 78.80 73.71 76.28 1,850,799 +2.75(+3.74%)
Mar 27, 2020 72.80 77.43 70.73 73.53 885,700 -0.71(-0.96%)
Mar 26, 2020 70.24 75.21 69.35 74.24 883,513 +4.38(+6.27%)
Mar 25, 2020 70.92 73.44 68.65 69.86 1,464,201 -1.14(-1.61%)
Mar 24, 2020 69.50 75.39 67.48 71.00 1,280,662 +4.21(+6.30%)
Mar 23, 2020 62.94 67.66 60.62 66.79 1,332,711 +4.20(+6.71%)
Mar 20, 2020 64.00 68.03 61.33 62.59 1,567,800 -0.21(-0.33%)
Mar 19, 2020 62.75 66.15 59.01 62.80 1,112,158 +0.03(+0.05%)
Mar 18, 2020 61.75 65.65 59.78 62.77 1,019,575 -2.69(-4.11%)
Mar 17, 2020 57.02 66.27 57.02 65.46 1,574,627 +9.01(+15.96%)
Mar 16, 2020 54.37 58.75 52.51 56.45 2,109,134 -6.90(-10.89%)
Mar 13, 2020 63.40 64.38 56.27 63.35 1,130,400 +2.40(+3.94%)
Mar 12, 2020 62.63 64.30 59.34 60.95 1,153,271 -6.31(-9.38%)
Mar 11, 2020 68.56 69.75 66.04 67.26 673,081 -2.74(-3.91%)
Mar 10, 2020 68.23 70.00 65.42 70.00 996,198 +3.85(+5.82%)
Mar 09, 2020 67.42 69.32 63.15 66.15 1,375,309 -5.82(-8.09%)
Mar 06, 2020 71.56 73.43 68.79 71.97 1,203,800 -1.60(-2.17%)
Mar 05, 2020 71.91 73.88 71.71 73.57 1,294,372 +0.36(+0.49%)
Mar 04, 2020 73.55 73.97 72.28 73.21 849,397 +0.71(+0.98%)
Mar 03, 2020 73.16 75.40 70.76 72.50 1,194,761 -0.38(-0.52%)
Mar 02, 2020 74.06 74.26 71.19 72.88 1,052,246 -0.15(-0.21%)
Feb 28, 2020 69.55 73.18 69.49 73.03 1,191,800 +1.28(+1.78%)
Feb 27, 2020 71.93 73.71 70.90 71.75 1,290,364 -2.30(-3.11%)
Feb 26, 2020 74.43 76.33 73.31 74.05 917,509 +0.02(+0.03%)
Feb 25, 2020 74.05 75.47 73.00 74.03 1,083,374 +1.74(+2.41%)
Feb 24, 2020 69.15 72.93 68.45 72.29 858,882 -0.96(-1.31%)
Feb 21, 2020 74.86 75.36 72.33 73.25 803,700 -1.87(-2.49%)
Feb 20, 2020 77.38 78.50 73.23 75.12 1,691,262 -3.63(-4.61%)
Feb 19, 2020 77.53 80.58 77.53 78.75 1,456,475 +1.81(+2.35%)
Feb 18, 2020 76.49 77.44 75.68 76.94 1,183,893 +0.35(+0.46%)
Feb 14, 2020 76.20 76.87 75.97 76.59 298,600 +0.61(+0.80%)
Feb 13, 2020 75.30 76.47 75.27 75.98 315,291 +0.35(+0.46%)
Feb 12, 2020 75.74 76.55 74.11 75.63 568,122 +0.46(+0.61%)
Feb 11, 2020 76.30 76.38 74.68 75.17 285,655 -0.71(-0.94%)
Feb 10, 2020 74.08 76.11 73.89 75.88 383,562 +1.96(+2.65%)
Feb 07, 2020 73.50 74.48 73.21 73.92 586,400 -0.06(-0.08%)
Feb 06, 2020 73.31 74.52 72.50 73.98 303,915 +0.70(+0.96%)
Feb 05, 2020 76.54 76.54 72.91 73.28 701,311 -1.89(-2.51%)
Feb 04, 2020 74.04 75.67 73.32 75.17 795,309 +2.42(+3.33%)
Feb 03, 2020 72.27 72.95 71.82 72.75 594,686 +1.02(+1.42%)
Jan 31, 2020 72.44 72.50 70.69 71.73 557,100 -0.95(-1.31%)
Jan 30, 2020 71.09 72.74 71.01 72.68 295,864 +1.04(+1.45%)
Jan 29, 2020 72.85 72.92 71.58 71.64 355,627 -0.60(-0.83%)
Jan 28, 2020 71.06 72.52 70.66 72.24 505,384 +1.55(+2.20%)
Jan 27, 2020 69.24 70.89 68.37 70.69 660,961 -0.19(-0.26%)
Jan 24, 2020 71.33 72.90 70.21 70.87 456,200 +0.07(+0.10%)
Jan 23, 2020 71.31 71.84 70.71 70.80 814,145 -0.69(-0.97%)
Jan 22, 2020 73.77 74.37 71.38 71.49 580,057 -1.66(-2.27%)
Jan 21, 2020 73.47 74.43 73.08 73.15 464,599 -0.43(-0.58%)
Jan 17, 2020 73.97 74.25 72.95 73.58 509,700 +0.27(+0.37%)
Jan 16, 2020 73.27 74.05 72.99 73.31 465,369 +0.59(+0.81%)
Jan 15, 2020 72.14 73.29 72.08 72.72 369,621 +0.80(+1.11%)
Jan 14, 2020 72.62 72.79 70.91 71.92 528,868 -0.70(-0.96%)
Jan 13, 2020 71.45 73.70 71.38 72.62 767,169 +1.47(+2.07%)
Jan 10, 2020 71.39 71.66 70.21 71.15 485,600 -0.05(-0.08%)
Jan 09, 2020 70.78 71.43 70.29 71.20 2,743,547 +1.00(+1.43%)
Jan 08, 2020 68.79 70.45 68.23 70.20 649,742 +2.29(+3.37%)
Jan 07, 2020 68.08 68.80 67.86 67.91 566,780 -0.42(-0.61%)
Jan 06, 2020 66.27 68.56 66.14 68.33 570,703 +1.32(+1.97%)
Jan 03, 2020 66.08 67.73 66.08 67.01 316,800 +0.25(+0.37%)
Jan 02, 2020 66.10 67.22 65.56 66.76 702,813 +1.18(+1.80%)
Dec 31, 2019 64.91 66.00 64.60 65.58 431,400 +0.29(+0.44%)
Dec 30, 2019 66.37 66.49 64.79 65.29 288,411 -1.29(-1.94%)
Dec 27, 2019 67.33 67.42 66.22 66.58 293,700 -0.41(-0.61%)
Dec 26, 2019 66.42 67.57 66.30 66.99 279,494 +0.42(+0.63%)
Dec 24, 2019 66.27 67.01 65.91 66.57 171,900 +0.53(+0.80%)
Dec 23, 2019 66.66 67.00 65.64 66.04 320,843 -0.44(-0.66%)
Dec 20, 2019 67.05 67.34 66.20 66.48 1,107,800 -0.51(-0.76%)
Dec 19, 2019 65.95 67.88 65.53 66.99 880,789 +1.52(+2.32%)
Dec 18, 2019 66.30 66.65 65.41 65.47 516,998 -1.12(-1.68%)
Dec 17, 2019 66.97 67.36 66.25 66.59 481,143 -0.16(-0.24%)
Dec 16, 2019 66.79 67.67 66.50 66.75 630,589 +0.77(+1.17%)
Dec 13, 2019 64.94 66.46 64.63 65.98 309,600 +0.91(+1.40%)
Dec 12, 2019 64.93 65.84 64.43 65.07 472,580 -0.30(-0.46%)
Dec 11, 2019 65.96 65.96 64.13 65.37 449,195 -0.37(-0.56%)
Dec 10, 2019 66.30 66.61 65.38 65.74 260,327 -0.37(-0.56%)
Dec 09, 2019 65.62 67.39 65.57 66.11 481,860 -0.02(-0.03%)
Dec 06, 2019 67.16 67.26 65.85 66.13 521,000 -0.63(-0.94%)
Dec 05, 2019 67.44 67.71 66.30 66.76 216,862 -0.41(-0.61%)
Dec 04, 2019 67.10 68.18 66.72 67.17 716,756 +0.27(+0.40%)
Dec 03, 2019 65.45 67.22 65.35 66.90 434,638 +0.15(+0.22%)
Dec 02, 2019 68.17 68.17 65.68 66.75 533,671 -1.42(-2.08%)
Nov 29, 2019 68.89 69.02 67.92 68.17 149,500 -0.90(-1.30%)
Nov 27, 2019 67.88 69.72 66.75 69.07 567,500 +1.54(+2.28%)
Nov 26, 2019 68.76 69.86 67.43 67.53 889,032 -0.89(-1.30%)
Nov 25, 2019 66.11 68.53 65.72 68.42 877,436 +2.97(+4.53%)
Nov 22, 2019 66.05 66.57 65.32 65.45 461,800 -0.08(-0.11%)
Nov 21, 2019 65.29 66.19 64.97 65.53 495,917 +0.37(+0.57%)
Nov 20, 2019 63.56 65.40 63.33 65.16 752,334 +1.36(+2.13%)
Nov 19, 2019 63.26 64.41 61.79 63.80 751,399 -1.00(-1.54%)
Nov 18, 2019 65.04 66.13 64.66 64.80 534,914 -0.61(-0.93%)
Nov 15, 2019 63.62 65.58 63.28 65.41 732,200 +2.09(+3.30%)
Nov 14, 2019 64.10 64.33 62.72 63.32 674,054 -0.41(-0.64%)
Nov 13, 2019 63.00 64.12 62.30 63.73 537,464 +1.68(+2.71%)
Nov 12, 2019 61.63 62.94 61.40 62.05 555,607 +0.42(+0.68%)
Nov 11, 2019 60.12 61.82 59.71 61.63 355,377 +0.97(+1.60%)
Nov 08, 2019 60.36 61.08 58.94 60.66 393,300 +0.29(+0.48%)
Nov 07, 2019 60.34 61.86 59.60 60.37 755,623 +0.01(+0.02%)
Nov 06, 2019 60.94 63.73 59.58 60.36 2,783,963 +4.93(+8.89%)
Nov 05, 2019 55.86 56.35 53.80 55.43 1,115,748 -0.03(-0.05%)
Nov 04, 2019 56.99 58.08 55.06 55.46 740,642 -0.95(-1.68%)
Nov 01, 2019 55.74 57.19 55.36 56.41 578,300 +0.90(+1.62%)
Oct 31, 2019 57.50 57.50 55.14 55.51 415,008 -1.72(-3.01%)
Oct 30, 2019 55.65 57.31 54.67 57.23 824,167 +1.56(+2.80%)
Oct 29, 2019 55.74 56.66 55.17 55.67 325,313 -0.28(-0.50%)
Oct 28, 2019 55.40 56.47 54.60 55.95 314,257 +0.67(+1.21%)
Oct 25, 2019 54.87 55.54 53.91 55.28 237,600 +0.48(+0.88%)
Oct 24, 2019 53.70 55.53 53.01 54.80 362,466 +1.63(+3.07%)
Oct 23, 2019 52.14 54.35 51.91 53.17 421,166 +1.03(+1.98%)
Oct 22, 2019 54.46 55.18 51.48 52.14 606,790 -1.87(-3.46%)
Oct 21, 2019 54.00 54.85 53.23 54.01 645,955 +0.17(+0.32%)
Oct 18, 2019 56.12 56.64 51.45 53.84 1,122,300 -2.63(-4.66%)
Oct 17, 2019 55.81 56.65 55.32 56.47 390,809 +0.75(+1.35%)
Oct 16, 2019 56.32 56.32 54.13 55.72 520,708 -1.14(-2.00%)
Oct 15, 2019 56.09 57.16 55.95 56.86 373,156 +0.91(+1.63%)
Oct 14, 2019 55.61 56.64 55.35 55.95 215,530 +0.37(+0.67%)
Oct 11, 2019 55.49 56.15 55.13 55.58 301,000 +0.85(+1.55%)
Oct 10, 2019 54.93 55.63 53.97 54.73 431,331 -0.44(-0.80%)
Oct 09, 2019 53.76 55.37 53.47 55.17 618,975 +2.15(+4.06%)
Oct 08, 2019 56.36 56.74 52.90 53.02 990,655 -3.77(-6.64%)
Oct 07, 2019 56.25 57.34 54.88 56.79 584,441 +1.39(+2.51%)
Oct 04, 2019 54.28 55.68 54.16 55.40 671,200 +1.54(+2.86%)
Oct 03, 2019 52.23 54.00 50.73 53.86 1,362,271 +1.88(+3.62%)
Oct 02, 2019 52.00 52.42 51.34 51.98 543,041 -0.55(-1.05%)
Oct 01, 2019 54.10 54.10 52.23 52.53 538,686 -1.21(-2.25%)
Sep 30, 2019 54.00 54.21 53.06 53.74 793,381 -0.17(-0.32%)
Sep 27, 2019 56.50 56.50 53.20 53.91 660,600 -2.23(-3.97%)
Sep 26, 2019 56.98 56.98 55.14 56.14 284,461 +0.16(+0.29%)
Sep 25, 2019 55.86 56.16 54.14 55.98 648,133 +0.17(+0.30%)
Sep 24, 2019 57.93 58.35 55.42 55.81 747,381 -1.98(-3.43%)
Sep 23, 2019 58.54 58.69 57.41 57.79 325,362 -0.64(-1.10%)
Sep 20, 2019 58.06 59.15 57.62 58.43 950,900 +0.43(+0.74%)
Sep 19, 2019 55.86 58.10 55.22 58.00 810,746 +0.02(+0.03%)
Sep 18, 2019 56.72 58.38 55.49 57.98 944,286 +1.33(+2.35%)
Sep 17, 2019 54.82 56.94 54.81 56.65 879,015 +1.94(+3.55%)
Sep 16, 2019 53.26 55.00 52.80 54.71 725,104 +0.78(+1.45%)
Sep 13, 2019 55.02 55.02 53.50 53.93 620,000 -1.21(-2.19%)
Sep 12, 2019 56.22 56.44 53.88 55.14 1,271,942 -0.49(-0.88%)
Sep 11, 2019 56.72 57.83 55.19 55.63 790,076 -0.65(-1.15%)
Sep 10, 2019 58.28 58.47 55.64 56.28 1,045,066 -2.62(-4.45%)
Sep 09, 2019 61.73 61.73 57.95 58.90 740,482 -2.75(-4.46%)
Sep 06, 2019 61.58 62.49 60.76 61.65 497,400 +0.40(+0.65%)
Sep 05, 2019 61.88 62.15 59.81 61.25 523,374 -1.05(-1.69%)
Sep 04, 2019 62.06 62.69 61.61 62.30 571,091 +0.65(+1.05%)
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.