Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 72.85 74.41 71.75 72.70 378,021 -0.43(-0.58%)
Nov 29, 2018 72.69 74.09 71.48 73.13 351,990 +0.22(+0.30%)
Nov 28, 2018 70.22 72.94 69.25 72.91 259,262 +3.25(+4.66%)
Nov 27, 2018 70.87 71.46 69.19 69.67 317,406 -1.89(-2.64%)
Nov 26, 2018 71.42 72.25 70.72 71.55 221,947 +1.20(+1.70%)
Nov 23, 2018 69.03 71.51 68.25 70.35 178,123 +0.49(+0.69%)
Nov 21, 2018 69.87 69.87 69.87 0 +1.65(+2.43%)
Nov 20, 2018 66.33 69.35 66.02 68.21 371,104 +0.68(+1.01%)
Nov 19, 2018 71.23 71.85 67.38 67.53 338,171 -3.85(-5.40%)
Nov 16, 2018 70.15 71.92 69.59 71.38 256,638 +0.49(+0.68%)
Nov 15, 2018 70.20 71.73 69.13 70.90 411,104 +0.56(+0.80%)
Nov 14, 2018 71.85 72.20 69.75 70.33 456,127 -0.37(-0.52%)
Nov 13, 2018 69.42 71.46 68.27 70.70 427,833 +1.74(+2.53%)
Nov 12, 2018 69.68 70.32 67.97 68.96 330,592 -0.87(-1.25%)
Nov 09, 2018 71.68 71.87 69.24 69.83 262,794 -2.21(-3.07%)
Nov 08, 2018 71.74 72.98 71.17 72.04 549,460 +0.03(+0.04%)
Nov 07, 2018 71.57 72.72 71.22 72.01 459,791 +0.62(+0.87%)
Nov 06, 2018 71.30 73.42 70.66 71.38 337,630 -0.15(-0.21%)
Nov 05, 2018 72.36 72.66 69.84 71.53 431,592 -1.10(-1.51%)
Nov 02, 2018 73.72 74.25 72.23 72.63 357,961 -0.66(-0.91%)
Nov 01, 2018 71.06 73.40 70.68 73.30 553,091 +2.23(+3.14%)
Oct 31, 2018 73.14 74.27 70.73 71.07 536,551 -0.81(-1.13%)
Oct 30, 2018 70.81 73.60 68.38 71.88 1,068,637 +4.65(+6.91%)
Oct 29, 2018 70.39 71.35 64.91 67.23 875,320 -2.48(-3.55%)
Oct 26, 2018 69.34 71.15 68.49 69.71 716,226 -0.93(-1.32%)
Oct 25, 2018 69.51 71.41 68.30 70.64 904,834 +2.07(+3.02%)
Oct 24, 2018 71.66 72.15 68.52 68.57 373,126 -3.37(-4.68%)
Oct 23, 2018 71.02 72.60 70.17 71.94 387,839 -0.27(-0.37%)
Oct 22, 2018 71.68 73.15 70.79 72.21 446,938 +1.22(+1.72%)
Oct 19, 2018 73.06 74.01 70.38 70.99 376,329 -1.96(-2.69%)
Oct 18, 2018 74.04 75.26 72.57 72.95 597,870 -1.54(-2.06%)
Oct 17, 2018 73.51 74.74 72.32 74.48 308,325 +0.53(+0.72%)
Oct 16, 2018 72.31 74.11 71.53 73.95 497,061 +2.57(+3.60%)
Oct 15, 2018 73.36 74.21 70.65 71.38 454,815 -2.02(-2.75%)
Oct 12, 2018 73.06 73.91 71.18 73.41 448,688 +1.27(+1.76%)
Oct 11, 2018 71.97 73.92 70.52 72.14 622,729 -0.30(-0.41%)
Oct 10, 2018 77.19 77.29 71.93 72.43 898,502 -4.24(-5.53%)
Oct 09, 2018 68.99 79.62 68.99 76.67 3,643,455 -12.51(-14.03%)
Oct 08, 2018 92.65 92.94 88.54 89.19 370,696 -3.49(-3.76%)
Oct 05, 2018 94.16 95.79 91.04 92.68 325,364 -1.40(-1.49%)
Oct 04, 2018 96.97 97.05 93.40 94.07 223,157 -3.43(-3.52%)
Oct 03, 2018 97.33 98.08 95.35 97.50 161,350 +0.47(+0.48%)
Oct 02, 2018 99.00 99.00 96.61 97.04 149,238 -1.95(-1.97%)
Oct 01, 2018 101.19 101.24 98.05 98.99 208,140 -1.57(-1.56%)
Sep 28, 2018 99.24 100.92 99.24 100.56 303,868 +1.28(+1.29%)
Sep 27, 2018 99.05 100.81 97.73 99.28 356,172 +0.64(+0.65%)
Sep 26, 2018 102.28 102.41 98.35 98.63 423,878 -3.30(-3.24%)
Sep 25, 2018 101.48 102.47 101.15 101.93 204,297 +0.88(+0.87%)
Sep 24, 2018 99.63 101.06 99.09 101.05 181,525 +0.93(+0.93%)
Sep 21, 2018 100.99 101.85 100.06 100.12 501,570 -0.93(-0.92%)
Sep 20, 2018 99.45 101.38 98.17 101.05 125,278 +2.05(+2.07%)
Sep 19, 2018 103.19 104.68 98.61 99.00 216,158 -4.28(-4.14%)
Sep 18, 2018 101.29 103.69 100.65 103.28 360,015 +2.00(+1.98%)
Sep 17, 2018 103.59 103.59 100.66 101.28 281,000 -2.28(-2.20%)
Sep 14, 2018 102.41 104.41 102.06 103.56 269,455 +1.43(+1.40%)
Sep 13, 2018 102.06 103.74 101.80 102.13 130,677 +0.84(+0.83%)
Sep 12, 2018 100.48 101.64 99.87 101.29 380,076 +0.52(+0.51%)
Sep 11, 2018 100.11 101.54 99.88 100.77 232,781 +0.40(+0.39%)
Sep 10, 2018 100.33 101.00 99.79 100.38 188,541 +0.52(+0.52%)
Sep 07, 2018 98.73 101.78 98.42 99.86 197,095 +0.75(+0.76%)
Sep 06, 2018 98.79 99.96 97.71 99.11 381,646 -0.05(-0.05%)
Sep 05, 2018 102.67 103.03 98.42 99.16 334,067 -3.77(-3.66%)
Sep 04, 2018 103.16 103.46 101.86 102.92 318,950 -0.69(-0.67%)
Aug 31, 2018 103.62 103.62 103.62 0 +0.43(+0.41%)
Aug 30, 2018 103.81 104.73 102.75 103.19 176,752 -0.76(-0.73%)
Aug 29, 2018 101.91 104.14 101.91 103.95 200,609 +1.97(+1.93%)
Aug 28, 2018 100.71 102.62 100.40 101.98 557,944 +1.27(+1.26%)
Aug 27, 2018 101.76 102.75 100.30 100.71 231,049 -0.63(-0.63%)
Aug 24, 2018 99.48 102.88 99.48 101.35 297,152 +2.39(+2.41%)
Aug 23, 2018 97.25 99.67 97.25 98.96 214,310 +1.71(+1.76%)
Aug 22, 2018 97.01 97.90 96.89 97.25 150,242 -0.06(-0.06%)
Aug 21, 2018 96.70 98.46 96.70 97.31 150,027 +0.75(+0.78%)
Aug 20, 2018 96.70 97.42 95.51 96.56 145,005 -0.13(-0.13%)
Aug 17, 2018 96.17 96.84 95.64 96.69 171,158 +0.25(+0.26%)
Aug 16, 2018 95.87 97.11 95.30 96.44 152,302 +1.16(+1.22%)
Aug 15, 2018 96.60 97.63 94.59 95.28 239,741 -1.91(-1.97%)
Aug 14, 2018 95.80 97.61 95.05 97.19 252,013 +1.70(+1.78%)
Aug 13, 2018 94.96 96.57 93.89 95.49 187,513 +0.82(+0.87%)
Aug 10, 2018 94.80 95.61 93.84 94.67 289,271 -0.81(-0.85%)
Aug 09, 2018 96.07 96.57 95.35 95.48 182,422 -0.44(-0.45%)
Aug 08, 2018 96.18 96.65 94.91 95.91 301,322 -0.58(-0.61%)
Aug 07, 2018 98.55 99.21 96.12 96.50 328,597 -1.73(-1.76%)
Aug 06, 2018 95.91 98.97 95.89 98.23 571,374 +2.29(+2.38%)
Aug 03, 2018 97.19 98.21 94.66 95.94 633,407 -1.41(-1.44%)
Aug 02, 2018 98.18 98.52 97.22 97.35 400,732 -0.41(-0.42%)
Aug 01, 2018 98.57 100.18 96.72 97.76 919,827 -1.03(-1.04%)
Jul 31, 2018 109.26 109.26 98.02 98.78 1,630,809 -9.51(-8.78%)
Jul 30, 2018 112.90 115.61 107.39 108.30 521,313 -4.21(-3.74%)
Jul 27, 2018 117.14 117.58 112.16 112.50 402,131 -4.43(-3.79%)
Jul 26, 2018 118.21 116.63 116.94 297,728 -0.27(-0.23%)
Jul 25, 2018 116.47 118.37 115.90 117.20 251,668 +0.71(+0.61%)
Jul 24, 2018 117.93 119.05 115.87 116.49 412,657 -1.19(-1.01%)
Jul 23, 2018 116.26 117.75 115.25 117.68 222,856 +1.13(+0.97%)
Jul 20, 2018 116.63 114.71 116.55 304,852 +1.27(+1.10%)
Jul 19, 2018 114.09 115.44 113.40 115.28 180,641 +0.45(+0.40%)
Jul 18, 2018 113.39 114.92 112.26 114.83 300,591 +1.10(+0.97%)
Jul 17, 2018 113.05 113.95 112.06 113.73 269,822 +0.01(+0.01%)
Jul 16, 2018 113.40 114.03 112.56 113.72 694,599 +0.59(+0.53%)
Jul 13, 2018 112.81 113.43 111.72 113.13 229,968 +0.60(+0.54%)
Jul 12, 2018 113.55 111.32 112.52 265,023 +1.07(+0.96%)
Jul 11, 2018 109.81 111.91 109.81 111.45 194,500 +0.56(+0.51%)
Jul 10, 2018 110.01 111.30 109.85 110.89 336,361 +0.89(+0.81%)
Jul 09, 2018 108.68 110.06 108.68 110.00 362,072 +1.75(+1.62%)
Jul 06, 2018 105.52 108.46 105.52 108.25 240,439 +2.79(+2.65%)
Jul 05, 2018 103.47 105.56 103.33 105.45 197,556 +2.74(+2.67%)
Jul 03, 2018 102.71 102.71 102.71 0 -0.63(-0.61%)
Jul 02, 2018 100.51 103.69 100.06 103.35 200,137 +1.95(+1.92%)
Jun 29, 2018 100.82 101.81 99.86 101.40 309,345 +1.02(+1.02%)
Jun 28, 2018 98.75 100.74 97.76 100.38 177,969 +2.55(+2.61%)
Jun 27, 2018 102.30 104.43 97.67 97.82 241,195 -4.07(-3.99%)
Jun 26, 2018 101.69 102.86 100.55 101.89 195,859 +0.60(+0.60%)
Jun 25, 2018 106.13 106.13 96.46 101.29 283,742 -5.53(-5.18%)
Jun 22, 2018 108.80 109.76 105.82 106.82 566,569 -1.66(-1.53%)
Jun 21, 2018 109.12 109.39 107.49 108.48 299,623 -0.87(-0.80%)
Jun 20, 2018 108.87 110.45 103.77 109.36 220,898 +0.59(+0.55%)
Jun 19, 2018 107.07 108.86 105.83 108.76 239,701 +0.99(+0.92%)
Jun 18, 2018 106.98 108.04 106.51 107.77 201,969 +0.61(+0.57%)
Jun 15, 2018 107.39 106.61 107.16 556,607 +0.55(+0.51%)
Jun 14, 2018 105.13 106.78 104.69 106.61 179,030 +1.96(+1.87%)
Jun 13, 2018 104.52 105.61 103.97 104.65 209,715 +0.17(+0.16%)
Jun 12, 2018 102.54 104.65 102.38 104.48 244,409 +1.74(+1.69%)
Jun 11, 2018 101.46 102.96 101.46 102.74 140,882 +1.17(+1.15%)
Jun 08, 2018 100.40 101.91 99.72 101.58 142,083 +1.11(+1.10%)
Jun 07, 2018 102.36 102.61 99.86 100.47 176,273 -1.62(-1.59%)
Jun 06, 2018 101.78 102.74 100.86 102.09 174,874 +0.45(+0.44%)
Jun 05, 2018 100.73 101.78 100.29 101.64 204,526 +1.09(+1.08%)
Jun 04, 2018 99.13 100.60 98.14 100.56 199,677 +2.32(+2.36%)
Jun 01, 2018 97.18 98.75 96.71 98.24 291,882 +1.77(+1.84%)
May 31, 2018 96.92 97.87 96.44 96.47 223,721 -0.33(-0.34%)
May 30, 2018 97.73 98.06 96.14 96.80 336,491 -0.31(-0.32%)
May 29, 2018 96.52 97.34 96.10 97.10 303,763 +0.01(+0.01%)
May 25, 2018 97.09 97.09 97.09 0 -0.32(-0.33%)
May 24, 2018 97.74 97.89 96.71 97.41 399,080 -0.28(-0.28%)
May 23, 2018 96.69 97.99 96.51 97.69 349,511 +0.58(+0.60%)
May 22, 2018 98.36 98.83 96.98 97.10 169,951 -0.74(-0.76%)
May 21, 2018 98.10 98.83 96.44 97.84 294,641 +0.28(+0.28%)
May 18, 2018 98.20 98.81 97.45 97.57 224,665 -0.24(-0.24%)
May 17, 2018 97.36 98.49 97.04 97.80 156,650 +0.01(+0.01%)
May 16, 2018 97.72 99.14 97.27 97.79 179,682 +0.23(+0.23%)
May 15, 2018 97.95 97.95 95.99 97.57 372,751 -0.93(-0.94%)
May 14, 2018 100.28 100.48 98.40 98.50 205,402 -1.54(-1.54%)
May 11, 2018 100.39 100.51 99.56 100.04 191,585 -0.18(-0.18%)
May 10, 2018 99.77 100.72 99.55 100.22 271,489 +0.47(+0.48%)
May 09, 2018 100.66 102.20 99.06 99.74 314,259 -0.87(-0.86%)
May 08, 2018 100.14 101.30 99.92 100.61 174,122 -0.31(-0.30%)
May 07, 2018 100.12 101.79 99.00 100.92 143,607 +1.10(+1.10%)
May 04, 2018 96.08 100.58 95.81 99.82 308,624 +3.70(+3.85%)
May 03, 2018 95.66 98.58 94.37 96.12 303,750 -0.11(-0.11%)
May 02, 2018 99.79 100.57 96.05 96.23 390,354 -3.17(-3.19%)
May 01, 2018 97.12 102.91 94.40 99.41 883,732 -4.35(-4.19%)
Apr 30, 2018 105.36 110.11 103.75 103.76 502,996 -0.92(-0.88%)
Apr 27, 2018 105.79 105.79 103.78 104.67 478,628 -0.45(-0.43%)
Apr 26, 2018 104.80 106.77 104.73 105.13 182,059 +1.28(+1.24%)
Apr 25, 2018 104.05 105.08 102.03 103.84 237,998 -0.35(-0.33%)
Apr 24, 2018 106.55 107.31 102.99 104.19 206,424 -1.82(-1.71%)
Apr 23, 2018 107.21 108.04 105.27 106.01 162,042 -0.84(-0.79%)
Apr 20, 2018 108.16 108.50 106.53 106.85 240,804 -1.82(-1.67%)
Apr 19, 2018 109.06 110.38 108.06 108.67 138,624 -0.82(-0.75%)
Apr 18, 2018 109.41 110.40 108.65 109.49 131,585 +0.48(+0.44%)
Apr 17, 2018 106.46 109.44 106.17 109.00 207,561 +3.39(+3.21%)
Apr 16, 2018 105.21 106.16 104.17 105.61 191,817 +1.01(+0.96%)
Apr 13, 2018 106.08 106.08 104.05 104.61 102,916 -1.25(-1.18%)
Apr 12, 2018 105.30 106.32 104.90 105.85 130,176 +1.17(+1.11%)
Apr 11, 2018 103.03 105.31 103.03 104.69 159,413 +1.14(+1.10%)
Apr 10, 2018 103.83 104.69 102.85 103.55 215,226 +1.09(+1.06%)
Apr 09, 2018 103.06 104.50 102.40 102.46 124,613 +0.17(+0.16%)
Apr 06, 2018 103.86 104.64 101.56 102.29 224,357 -2.43(-2.32%)
Apr 05, 2018 102.94 105.50 102.94 104.72 351,836 +3.12(+3.07%)
Apr 04, 2018 97.63 102.02 97.63 101.60 192,663 +2.39(+2.41%)
Apr 03, 2018 98.90 99.83 97.84 99.21 259,104 +0.74(+0.75%)
Apr 02, 2018 100.24 101.96 97.39 98.47 278,342 -2.17(-2.16%)
Mar 29, 2018 100.64 100.64 100.64 0 +3.08(+3.16%)
Mar 28, 2018 100.43 100.95 96.78 97.56 299,244 -2.57(-2.57%)
Mar 27, 2018 104.28 104.56 99.79 100.13 352,130 -3.68(-3.54%)
Mar 26, 2018 103.80 104.13 101.75 103.81 434,935 +1.68(+1.65%)
Mar 23, 2018 105.52 106.25 102.08 102.12 316,589 -3.49(-3.30%)
Mar 22, 2018 107.01 107.74 105.36 105.61 222,144 -2.04(-1.89%)
Mar 21, 2018 106.56 108.37 106.07 107.65 148,488 +1.09(+1.02%)
Mar 20, 2018 106.08 107.46 106.08 106.56 183,616 +0.20(+0.19%)
Mar 19, 2018 106.44 107.11 104.48 106.36 171,261 -0.59(-0.55%)
Mar 16, 2018 108.06 108.06 105.89 106.96 374,283 -0.70(-0.65%)
Mar 15, 2018 107.88 109.13 106.77 107.66 202,092 +0.24(+0.22%)
Mar 14, 2018 106.83 108.14 105.10 107.42 158,131 +1.12(+1.05%)
Mar 13, 2018 108.76 109.59 106.21 106.31 290,202 -2.02(-1.86%)
Mar 12, 2018 105.64 108.87 105.29 108.32 342,850 -1.65(-1.50%)
Mar 09, 2018 110.34 114.74 109.48 109.97 268,076 +0.64(+0.59%)
Mar 08, 2018 107.71 109.53 106.93 109.33 263,394 +1.95(+1.81%)
Mar 07, 2018 107.87 107.38 415,573 +2.20(+2.10%)
Mar 06, 2018 103.94 105.42 101.93 105.18 381,237 +1.79(+1.73%)
Mar 05, 2018 101.25 103.95 99.30 103.39 233,996 +1.43(+1.41%)
Mar 02, 2018 98.67 102.34 97.53 101.96 273,281 +2.38(+2.39%)
Mar 01, 2018 101.25 102.27 98.10 99.57 305,865 -1.77(-1.75%)
Feb 28, 2018 102.36 103.38 101.22 101.34 259,751 -0.72(-0.71%)
Feb 27, 2018 103.03 103.99 101.85 102.06 241,539 -0.68(-0.66%)
Feb 26, 2018 102.36 103.17 100.68 102.75 217,628 +0.80(+0.78%)
Feb 23, 2018 100.81 102.03 99.94 101.95 199,595 +1.80(+1.79%)
Feb 22, 2018 99.96 101.06 99.02 100.15 173,495 +0.34(+0.34%)
Feb 21, 2018 98.86 102.77 97.95 99.81 384,791 +0.96(+0.97%)
Feb 20, 2018 97.03 99.12 96.03 98.86 331,881 +0.07(+0.07%)
Feb 16, 2018 98.79 98.79 98.79 0 +0.94(+0.96%)
Feb 15, 2018 95.84 98.13 94.27 97.85 303,043 +1.75(+1.82%)
Feb 14, 2018 93.01 96.75 91.89 96.10 366,451 +2.10(+2.24%)
Feb 13, 2018 94.11 94.00 248,116 +1.44(+1.56%)
Feb 12, 2018 92.81 92.95 91.50 92.56 386,318 +0.16(+0.17%)
Feb 09, 2018 93.93 96.53 89.31 92.40 602,438 -0.62(-0.67%)
Feb 08, 2018 98.09 92.75 93.02 612,321 -5.07(-5.16%)
Feb 07, 2018 91.89 99.26 91.14 98.09 1,098,072 +7.49(+8.27%)
Feb 06, 2018 87.41 92.07 86.64 90.59 585,674 -0.16(-0.17%)
Feb 05, 2018 90.36 92.09 89.59 90.75 182,764 -0.25(-0.27%)
Feb 02, 2018 93.57 95.56 90.97 91.00 304,144 -3.59(-3.80%)
Feb 01, 2018 93.93 94.94 93.65 94.59 346,012 -0.02(-0.02%)
Jan 31, 2018 95.07 95.37 94.23 94.61 360,816 +0.13(+0.14%)
Jan 30, 2018 94.15 95.09 94.13 94.48 252,123 -0.32(-0.33%)
Jan 29, 2018 95.14 96.10 94.66 94.80 203,306 -0.71(-0.74%)
Jan 26, 2018 94.12 95.68 93.52 95.51 173,305 +1.65(+1.76%)
Jan 25, 2018 94.16 95.46 93.66 93.86 243,344 -0.02(-0.02%)
Jan 24, 2018 95.16 95.77 93.83 93.88 326,997 -0.74(-0.78%)
Jan 23, 2018 94.45 95.42 94.10 94.62 309,270 +0.13(+0.14%)
Jan 22, 2018 94.36 95.33 94.21 94.49 306,870 -0.10(-0.10%)
Jan 19, 2018 93.64 95.29 93.19 94.59 305,997 +1.30(+1.40%)
Jan 18, 2018 93.38 94.27 93.14 93.29 275,958 -0.06(-0.06%)
Jan 17, 2018 92.95 93.58 92.81 93.35 215,105 +0.49(+0.53%)
Jan 16, 2018 94.33 95.25 92.73 92.85 255,700 -1.49(-1.58%)
Jan 12, 2018 94.34 94.34 94.34 0 +0.48(+0.52%)
Jan 11, 2018 91.83 94.17 91.83 93.86 160,663 +1.32(+1.43%)
Jan 10, 2018 92.64 90.79 92.54 179,573 +0.19(+0.20%)
Jan 09, 2018 94.88 95.39 92.31 92.35 180,446 -2.25(-2.38%)
Jan 08, 2018 92.96 94.79 92.34 94.60 202,390 +1.30(+1.40%)
Jan 05, 2018 93.64 94.32 92.97 93.30 213,341 -0.05(-0.05%)
Jan 04, 2018 93.65 94.62 93.07 93.35 150,520 +0.12(+0.13%)
Jan 03, 2018 93.22 93.76 92.47 93.23 185,883 +0.10(+0.11%)
Jan 02, 2018 93.92 93.30 91.94 93.13 232,875 -0.17(-0.18%)
Dec 29, 2017 93.30 93.30 93.30 0 -0.50(-0.54%)
Dec 28, 2017 94.93 94.93 93.42 93.80 108,541 -1.12(-1.18%)
Dec 27, 2017 94.45 95.76 93.80 94.92 109,701 +0.61(+0.65%)
Dec 26, 2017 94.62 94.96 94.06 94.31 162,617 -0.66(-0.70%)
Dec 22, 2017 95.64 95.64 94.49 94.97 206,704 -0.46(-0.49%)
Dec 21, 2017 95.78 96.13 94.95 95.43 287,643 -0.04(-0.04%)
Dec 20, 2017 96.60 96.91 94.84 95.47 204,117 -0.75(-0.78%)
Dec 19, 2017 96.17 96.61 95.49 96.22 194,731 +0.04(+0.04%)
Dec 18, 2017 96.12 97.10 95.34 96.18 172,308 +0.50(+0.53%)
Dec 15, 2017 94.45 96.32 93.48 95.68 502,123 +1.36(+1.44%)
Dec 14, 2017 95.13 95.97 93.98 94.31 180,291 -0.79(-0.83%)
Dec 13, 2017 94.39 95.46 94.39 95.10 160,355 +0.92(+0.97%)
Dec 12, 2017 94.69 95.02 94.08 94.19 133,593 -0.33(-0.34%)
Dec 11, 2017 94.24 95.39 93.72 94.51 180,923 +0.29(+0.30%)
Dec 08, 2017 95.74 96.45 94.14 94.23 167,638 -0.94(-0.99%)
Dec 07, 2017 94.85 95.71 94.45 95.16 192,396 +0.28(+0.29%)
Dec 06, 2017 94.32 95.95 93.18 94.89 121,385 +0.30(+0.31%)
Dec 05, 2017 93.92 95.82 93.56 94.59 222,748 +0.68(+0.73%)
Dec 04, 2017 97.14 97.14 93.45 93.91 235,895 -2.36(-2.45%)
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.