Skip to main content

Blackbaud Inc (NQ: BLKB )

61.22 -0.22 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 63.08 63.54 61.73 62.90 234,300 +0.32(+0.51%)
Dec 28, 2018 63.54 64.40 62.40 62.58 260,700 -0.93(-1.46%)
Dec 27, 2018 61.23 63.51 60.05 63.51 323,274 +1.31(+2.11%)
Dec 26, 2018 59.25 62.23 58.26 62.20 379,359 +3.46(+5.89%)
Dec 24, 2018 59.71 60.36 58.23 58.74 138,400 -1.51(-2.51%)
Dec 21, 2018 61.60 63.97 59.00 60.25 1,772,900 -1.44(-2.33%)
Dec 20, 2018 60.20 61.80 59.44 61.69 576,835 +1.48(+2.46%)
Dec 19, 2018 61.64 62.84 59.68 60.21 744,847 -1.23(-2.00%)
Dec 18, 2018 62.49 63.14 61.12 61.44 924,459 -0.10(-0.16%)
Dec 17, 2018 63.87 66.03 61.21 61.54 460,853 -2.33(-3.65%)
Dec 14, 2018 65.49 66.11 63.64 63.87 274,900 -2.23(-3.37%)
Dec 13, 2018 67.33 67.93 65.73 66.10 250,120 -1.17(-1.74%)
Dec 12, 2018 66.94 68.21 65.73 67.27 222,152 +1.34(+2.03%)
Dec 11, 2018 69.03 70.08 64.80 65.93 361,168 -1.91(-2.82%)
Dec 10, 2018 66.07 68.28 65.52 67.84 282,950 +1.77(+2.68%)
Dec 07, 2018 67.93 69.10 65.44 66.07 245,200 -2.49(-3.63%)
Dec 06, 2018 68.32 69.76 67.22 68.56 671,702 -0.93(-1.34%)
Dec 04, 2018 73.22 73.77 69.35 69.49 364,400 -4.43(-5.99%)
Dec 03, 2018 74.60 74.77 71.99 73.92 447,821 +0.67(+0.91%)
Nov 30, 2018 73.40 74.97 72.29 73.25 375,200 -0.43(-0.58%)
Nov 29, 2018 73.24 74.64 72.02 73.68 349,364 +0.22(+0.30%)
Nov 28, 2018 70.75 73.49 69.77 73.46 257,328 +3.27(+4.66%)
Nov 27, 2018 71.40 72.00 69.71 70.19 315,038 -2.02(-2.80%)
Nov 26, 2018 72.08 72.91 71.37 72.21 219,925 +1.21(+1.70%)
Nov 23, 2018 69.66 72.17 68.88 71.00 176,500 +0.49(+0.69%)
Nov 21, 2018 70.51 70.51 70.51 0 +1.67(+2.43%)
Nov 20, 2018 66.94 69.98 66.63 68.84 367,723 +0.69(+1.01%)
Nov 19, 2018 71.89 72.51 68.00 68.15 335,090 -3.89(-5.40%)
Nov 16, 2018 70.80 72.58 70.23 72.04 254,300 +0.49(+0.68%)
Nov 15, 2018 70.85 72.39 69.77 71.55 407,358 +0.57(+0.80%)
Nov 14, 2018 72.51 72.86 70.39 70.98 451,971 -0.37(-0.52%)
Nov 13, 2018 70.06 72.12 68.90 71.35 423,935 +1.76(+2.53%)
Nov 12, 2018 70.32 70.97 68.59 69.59 327,580 -0.88(-1.25%)
Nov 09, 2018 72.34 72.53 69.88 70.47 260,400 -2.23(-3.07%)
Nov 08, 2018 72.40 73.65 71.82 72.70 544,454 +0.03(+0.04%)
Nov 07, 2018 72.23 73.39 71.87 72.67 455,602 +0.63(+0.87%)
Nov 06, 2018 71.96 74.10 71.31 72.04 334,554 -0.15(-0.21%)
Nov 05, 2018 73.03 73.33 70.48 72.19 427,660 -1.11(-1.51%)
Nov 02, 2018 74.40 74.93 72.89 73.30 354,700 -0.67(-0.91%)
Nov 01, 2018 71.71 74.07 71.33 73.97 548,052 +2.25(+3.14%)
Oct 31, 2018 73.81 74.95 71.39 71.72 531,662 -0.82(-1.13%)
Oct 30, 2018 71.46 74.28 69.01 72.54 1,058,900 +4.69(+6.91%)
Oct 29, 2018 71.04 72.01 65.51 67.85 867,344 -2.50(-3.55%)
Oct 26, 2018 69.98 71.80 69.12 70.35 709,700 -0.94(-1.32%)
Oct 25, 2018 70.15 72.07 68.93 71.29 896,589 +2.09(+3.02%)
Oct 24, 2018 72.32 72.81 69.15 69.20 369,726 -3.40(-4.68%)
Oct 23, 2018 71.67 73.27 70.82 72.60 384,305 -0.27(-0.37%)
Oct 22, 2018 72.34 73.82 71.44 72.87 442,866 +1.23(+1.72%)
Oct 19, 2018 73.73 74.69 71.03 71.64 372,900 -1.98(-2.69%)
Oct 18, 2018 74.72 75.95 73.24 73.62 592,423 -1.55(-2.06%)
Oct 17, 2018 74.19 75.42 72.99 75.17 305,516 +0.54(+0.72%)
Oct 16, 2018 72.97 74.79 72.19 74.63 492,532 +2.59(+3.60%)
Oct 15, 2018 74.03 74.89 71.30 72.04 450,671 -2.04(-2.75%)
Oct 12, 2018 73.73 74.58 71.83 74.08 444,600 +1.28(+1.76%)
Oct 11, 2018 72.63 74.60 71.17 72.80 617,055 -0.30(-0.41%)
Oct 10, 2018 77.90 78.00 72.59 73.10 890,315 -4.28(-5.53%)
Oct 09, 2018 69.62 80.35 69.62 77.38 3,610,255 -12.63(-14.03%)
Oct 08, 2018 93.50 93.79 89.35 90.01 367,319 -3.52(-3.76%)
Oct 05, 2018 95.03 96.67 91.88 93.53 322,400 -1.41(-1.49%)
Oct 04, 2018 97.86 97.94 94.26 94.94 221,124 -3.46(-3.52%)
Oct 03, 2018 98.23 98.98 96.23 98.40 159,880 +0.47(+0.48%)
Oct 02, 2018 99.91 99.91 97.50 97.93 147,879 -1.97(-1.97%)
Oct 01, 2018 102.12 102.17 98.95 99.90 206,244 -1.58(-1.56%)
Sep 28, 2018 100.15 101.85 100.15 101.48 301,100 +1.29(+1.29%)
Sep 27, 2018 99.96 101.74 98.63 100.19 352,927 +0.65(+0.65%)
Sep 26, 2018 103.22 103.35 99.25 99.54 420,016 -3.33(-3.24%)
Sep 25, 2018 102.41 103.41 102.08 102.87 202,436 +0.89(+0.87%)
Sep 24, 2018 100.55 101.99 100.00 101.98 179,871 +0.94(+0.93%)
Sep 21, 2018 101.92 102.79 100.98 101.04 497,000 -0.94(-0.92%)
Sep 20, 2018 100.36 102.31 99.07 101.98 124,137 +2.07(+2.07%)
Sep 19, 2018 104.14 105.64 99.52 99.91 214,189 -4.32(-4.14%)
Sep 18, 2018 102.22 104.64 101.58 104.23 356,735 +2.02(+1.98%)
Sep 17, 2018 104.54 104.54 101.59 102.21 278,440 -2.30(-2.20%)
Sep 14, 2018 103.35 105.37 103.00 104.51 267,000 +1.44(+1.40%)
Sep 13, 2018 103.00 104.69 102.74 103.07 129,487 +0.85(+0.83%)
Sep 12, 2018 101.40 102.57 100.79 102.22 376,613 +0.52(+0.51%)
Sep 11, 2018 101.03 102.47 100.80 101.70 230,660 +0.40(+0.39%)
Sep 10, 2018 101.25 101.93 100.70 101.30 186,823 +0.52(+0.52%)
Sep 07, 2018 99.64 102.72 99.32 100.78 195,300 +0.76(+0.76%)
Sep 06, 2018 99.70 100.88 98.61 100.02 378,169 -0.05(-0.05%)
Sep 05, 2018 103.61 103.98 99.32 100.07 331,023 -3.80(-3.66%)
Sep 04, 2018 104.11 104.41 102.80 103.87 316,044 -0.70(-0.67%)
Aug 31, 2018 104.57 104.57 104.57 0 +0.43(+0.41%)
Aug 30, 2018 104.76 105.69 103.70 104.14 175,142 -0.77(-0.73%)
Aug 29, 2018 102.85 105.10 102.85 104.91 198,781 +1.99(+1.93%)
Aug 28, 2018 101.64 103.56 101.32 102.92 552,860 +1.28(+1.26%)
Aug 27, 2018 102.70 103.70 101.22 101.64 228,944 -0.76(-0.74%)
Aug 24, 2018 100.51 103.95 100.51 102.40 294,100 +2.41(+2.41%)
Aug 23, 2018 98.26 100.70 98.26 99.99 212,109 +1.73(+1.76%)
Aug 22, 2018 98.02 98.92 97.90 98.26 148,699 -0.06(-0.06%)
Aug 21, 2018 97.70 99.48 97.70 98.32 148,486 +0.76(+0.78%)
Aug 20, 2018 97.70 98.43 96.50 97.56 143,516 -0.13(-0.13%)
Aug 17, 2018 97.17 97.85 96.63 97.69 169,400 +0.25(+0.26%)
Aug 16, 2018 96.87 98.12 96.29 97.44 150,738 +1.17(+1.22%)
Aug 15, 2018 97.60 98.64 95.57 96.27 237,279 -1.93(-1.97%)
Aug 14, 2018 96.79 98.62 96.04 98.20 249,424 +1.72(+1.78%)
Aug 13, 2018 95.95 97.57 94.86 96.48 185,587 +0.83(+0.87%)
Aug 10, 2018 95.78 96.61 94.81 95.65 286,300 -0.82(-0.85%)
Aug 09, 2018 97.07 97.57 96.34 96.47 180,548 -0.44(-0.45%)
Aug 08, 2018 97.18 97.65 95.90 96.91 298,227 -0.59(-0.61%)
Aug 07, 2018 99.57 100.24 97.12 97.50 325,222 -1.75(-1.76%)
Aug 06, 2018 96.91 100.00 96.89 99.25 565,505 +2.31(+2.38%)
Aug 03, 2018 98.20 99.23 95.64 96.94 626,900 -1.42(-1.44%)
Aug 02, 2018 99.20 99.54 98.23 98.36 396,616 -0.41(-0.42%)
Aug 01, 2018 99.59 101.22 97.72 98.77 910,378 -1.04(-1.04%)
Jul 31, 2018 110.39 110.39 99.04 99.81 1,614,055 -9.61(-8.78%)
Jul 30, 2018 114.07 116.81 108.51 109.42 515,958 -4.25(-3.74%)
Jul 27, 2018 118.36 118.80 113.32 113.67 398,000 -4.48(-3.79%)
Jul 26, 2018 119.44 117.84 118.15 294,670 -0.27(-0.23%)
Jul 25, 2018 117.68 119.60 117.11 118.42 249,083 +0.72(+0.61%)
Jul 24, 2018 119.15 120.29 117.08 117.70 408,418 -1.20(-1.01%)
Jul 23, 2018 117.47 118.97 116.45 118.90 220,567 +1.14(+0.97%)
Jul 20, 2018 117.84 115.90 117.76 301,721 +1.28(+1.10%)
Jul 19, 2018 115.27 116.64 114.58 116.48 178,786 +0.46(+0.40%)
Jul 18, 2018 114.57 116.11 113.43 116.02 297,503 +1.11(+0.97%)
Jul 17, 2018 114.22 115.13 113.22 114.91 267,050 +0.01(+0.01%)
Jul 16, 2018 114.58 115.21 113.73 114.90 687,464 +0.60(+0.52%)
Jul 13, 2018 113.98 114.61 112.88 114.30 227,606 +0.61(+0.54%)
Jul 12, 2018 114.73 112.48 113.69 262,301 +1.08(+0.96%)
Jul 11, 2018 110.95 113.08 110.95 112.61 192,502 +0.57(+0.51%)
Jul 10, 2018 111.15 112.45 110.99 112.04 332,906 +0.90(+0.81%)
Jul 09, 2018 109.81 111.20 109.81 111.14 358,353 +1.77(+1.62%)
Jul 06, 2018 106.61 109.59 106.61 109.37 237,969 +2.82(+2.65%)
Jul 05, 2018 104.54 106.66 104.40 106.55 195,527 +2.77(+2.67%)
Jul 03, 2018 103.78 103.78 103.78 0 -0.64(-0.61%)
Jul 02, 2018 101.55 104.77 101.10 104.42 198,081 +1.97(+1.92%)
Jun 29, 2018 101.87 102.86 100.90 102.45 306,167 +1.03(+1.02%)
Jun 28, 2018 99.77 101.79 98.77 101.42 176,141 +2.58(+2.61%)
Jun 27, 2018 103.36 105.51 98.68 98.84 238,718 -4.11(-3.99%)
Jun 26, 2018 102.74 103.93 101.59 102.95 193,847 +0.61(+0.60%)
Jun 25, 2018 107.23 107.23 97.47 102.34 280,827 -5.59(-5.18%)
Jun 22, 2018 109.93 110.90 106.92 107.93 560,749 -1.68(-1.53%)
Jun 21, 2018 110.25 110.52 108.61 109.61 296,545 -0.88(-0.80%)
Jun 20, 2018 110.00 111.60 104.85 110.49 218,629 +0.60(+0.55%)
Jun 19, 2018 108.18 109.99 106.93 109.89 237,239 +1.00(+0.92%)
Jun 18, 2018 108.09 109.16 107.62 108.89 199,895 +0.62(+0.57%)
Jun 15, 2018 108.51 107.72 108.27 550,889 +0.55(+0.51%)
Jun 14, 2018 106.22 107.89 105.78 107.72 177,191 +1.98(+1.87%)
Jun 13, 2018 105.60 106.71 105.05 105.74 207,561 +0.17(+0.16%)
Jun 12, 2018 103.60 105.74 103.44 105.57 241,899 +1.76(+1.70%)
Jun 11, 2018 102.51 104.03 102.51 103.81 139,435 +1.18(+1.15%)
Jun 08, 2018 101.44 102.97 100.75 102.63 140,624 +1.12(+1.10%)
Jun 07, 2018 103.42 103.67 100.90 101.51 174,463 -1.64(-1.59%)
Jun 06, 2018 102.84 103.81 101.91 103.15 173,078 +0.45(+0.44%)
Jun 05, 2018 101.78 102.84 101.33 102.70 202,425 +1.10(+1.08%)
Jun 04, 2018 100.16 101.64 99.16 101.60 197,626 +2.34(+2.36%)
Jun 01, 2018 98.19 99.77 97.71 99.26 288,884 +1.79(+1.84%)
May 31, 2018 97.93 98.89 97.44 97.47 221,423 -0.33(-0.34%)
May 30, 2018 98.74 99.08 97.14 97.80 333,035 -0.31(-0.32%)
May 29, 2018 97.52 98.35 97.10 98.11 300,643 +0.01(+0.01%)
May 25, 2018 98.10 98.10 98.10 0 -0.32(-0.33%)
May 24, 2018 98.75 98.91 97.71 98.42 394,981 -0.40(-0.40%)
May 23, 2018 97.81 99.13 97.63 98.82 345,501 +0.59(+0.60%)
May 22, 2018 99.50 99.97 98.11 98.23 168,001 -0.75(-0.76%)
May 21, 2018 99.24 99.98 97.56 98.98 291,260 +0.28(+0.28%)
May 18, 2018 99.34 99.96 98.58 98.70 222,087 -0.24(-0.24%)
May 17, 2018 98.49 99.63 98.17 98.94 154,853 +0.01(+0.01%)
May 16, 2018 98.85 100.29 98.40 98.93 177,621 +0.23(+0.23%)
May 15, 2018 99.09 99.09 97.10 98.70 368,474 -0.94(-0.94%)
May 14, 2018 101.44 101.65 99.54 99.64 203,045 -1.56(-1.54%)
May 11, 2018 101.55 101.68 100.72 101.20 189,387 -0.18(-0.18%)
May 10, 2018 100.93 101.89 100.71 101.38 268,374 +0.48(+0.48%)
May 09, 2018 101.83 103.39 100.21 100.90 310,653 -0.88(-0.86%)
May 08, 2018 101.30 102.48 101.08 101.78 172,124 -0.31(-0.30%)
May 07, 2018 101.28 102.97 100.14 102.09 141,960 +1.11(+1.10%)
May 04, 2018 97.20 101.75 96.92 100.98 305,083 +3.74(+3.85%)
May 03, 2018 96.77 99.72 95.47 97.24 300,265 -0.11(-0.11%)
May 02, 2018 100.95 101.73 97.16 97.35 385,875 -3.21(-3.19%)
May 01, 2018 98.25 104.10 95.50 100.56 873,592 -4.40(-4.19%)
Apr 30, 2018 106.58 111.39 104.95 104.96 497,225 -0.93(-0.88%)
Apr 27, 2018 107.02 107.02 104.98 105.89 473,136 -0.46(-0.43%)
Apr 26, 2018 106.02 108.00 105.95 106.35 179,970 +1.30(+1.24%)
Apr 25, 2018 105.26 106.30 103.21 105.05 235,267 -0.35(-0.33%)
Apr 24, 2018 107.79 108.56 104.19 105.40 204,056 -1.84(-1.72%)
Apr 23, 2018 108.45 109.29 106.49 107.24 160,183 -0.85(-0.79%)
Apr 20, 2018 109.42 109.76 107.77 108.09 238,041 -1.84(-1.67%)
Apr 19, 2018 110.33 111.66 109.31 109.93 137,034 -0.83(-0.75%)
Apr 18, 2018 110.68 111.68 109.91 110.76 130,076 +0.49(+0.44%)
Apr 17, 2018 107.70 110.71 107.40 110.27 205,180 +3.43(+3.21%)
Apr 16, 2018 106.43 107.39 105.38 106.84 189,616 +1.02(+0.96%)
Apr 13, 2018 107.31 107.31 105.26 105.82 101,736 -1.26(-1.18%)
Apr 12, 2018 106.52 107.55 106.12 107.08 128,683 +1.18(+1.11%)
Apr 11, 2018 104.23 106.53 104.23 105.90 157,584 +1.15(+1.10%)
Apr 10, 2018 105.03 105.91 104.04 104.75 212,757 +1.10(+1.06%)
Apr 09, 2018 104.26 105.71 103.59 103.65 123,184 +0.17(+0.16%)
Apr 06, 2018 105.07 105.85 102.74 103.48 221,783 -2.46(-2.32%)
Apr 05, 2018 104.14 106.73 104.14 105.94 347,799 +3.16(+3.07%)
Apr 04, 2018 98.76 103.20 98.76 102.78 190,453 +2.42(+2.41%)
Apr 03, 2018 100.05 100.99 98.98 100.36 256,131 +0.75(+0.75%)
Apr 02, 2018 101.40 103.14 98.52 99.61 275,148 -2.20(-2.16%)
Mar 29, 2018 101.81 101.81 101.81 0 +3.12(+3.16%)
Mar 28, 2018 101.60 102.12 97.90 98.69 295,811 -2.60(-2.57%)
Mar 27, 2018 105.49 105.77 100.95 101.29 348,090 -3.72(-3.54%)
Mar 26, 2018 105.00 105.34 102.93 105.01 429,945 +1.70(+1.65%)
Mar 23, 2018 106.74 107.48 103.26 103.31 312,957 -3.53(-3.30%)
Mar 22, 2018 108.25 108.99 106.58 106.84 219,595 -2.06(-1.89%)
Mar 21, 2018 107.80 109.63 107.30 108.90 146,785 +1.10(+1.02%)
Mar 20, 2018 107.31 108.71 107.31 107.80 181,509 +0.20(+0.19%)
Mar 19, 2018 107.68 108.35 105.69 107.60 169,296 -0.60(-0.55%)
Mar 16, 2018 109.31 109.31 107.12 108.20 369,989 -0.71(-0.65%)
Mar 15, 2018 109.13 110.40 108.01 108.91 199,773 +0.24(+0.22%)
Mar 14, 2018 108.07 109.40 106.32 108.67 156,317 +1.13(+1.05%)
Mar 13, 2018 110.02 110.86 107.44 107.54 286,872 -2.04(-1.86%)
Mar 12, 2018 106.87 110.13 106.51 109.58 338,916 -1.67(-1.50%)
Mar 09, 2018 111.62 116.07 110.75 111.25 265,000 +0.65(+0.59%)
Mar 08, 2018 108.96 110.80 108.17 110.60 260,372 +1.97(+1.81%)
Mar 07, 2018 109.12 108.63 410,805 +2.23(+2.10%)
Mar 06, 2018 105.15 106.64 103.11 106.40 376,863 +1.81(+1.73%)
Mar 05, 2018 102.42 105.16 100.45 104.59 231,311 +1.45(+1.41%)
Mar 02, 2018 99.82 103.53 98.67 103.14 270,146 +2.41(+2.39%)
Mar 01, 2018 102.43 103.46 99.24 100.73 302,356 -1.79(-1.75%)
Feb 28, 2018 103.55 104.58 102.39 102.52 256,771 -0.73(-0.71%)
Feb 27, 2018 104.23 105.20 103.03 103.25 238,768 -0.81(-0.78%)
Feb 26, 2018 103.67 104.49 101.97 104.06 214,883 +0.81(+0.78%)
Feb 23, 2018 102.10 103.33 101.22 103.25 197,078 +1.82(+1.79%)
Feb 22, 2018 101.24 102.35 100.29 101.43 171,307 +0.34(+0.34%)
Feb 21, 2018 100.12 104.08 99.20 101.09 379,937 +0.97(+0.97%)
Feb 20, 2018 98.27 100.39 97.25 100.12 327,695 +0.07(+0.07%)
Feb 16, 2018 100.05 100.05 100.05 0 +0.95(+0.96%)
Feb 15, 2018 97.06 99.38 95.47 99.10 299,221 +1.77(+1.82%)
Feb 14, 2018 94.20 97.99 93.06 97.33 361,829 +2.13(+2.24%)
Feb 13, 2018 95.31 95.20 244,986 +1.46(+1.56%)
Feb 12, 2018 94.00 94.14 92.67 93.74 381,445 +0.16(+0.17%)
Feb 09, 2018 95.13 97.76 90.45 93.58 594,839 -0.63(-0.67%)
Feb 08, 2018 99.34 93.94 94.21 604,597 -5.13(-5.16%)
Feb 07, 2018 93.06 100.53 92.30 99.34 1,084,220 +7.59(+8.27%)
Feb 06, 2018 88.53 93.25 87.75 91.75 578,286 -0.16(-0.17%)
Feb 05, 2018 91.51 93.27 90.74 91.91 180,459 -0.25(-0.27%)
Feb 02, 2018 94.77 96.78 92.13 92.16 300,308 -3.64(-3.80%)
Feb 01, 2018 95.13 96.15 94.85 95.80 341,647 -0.02(-0.02%)
Jan 31, 2018 96.28 96.59 95.43 95.82 356,265 +0.13(+0.14%)
Jan 30, 2018 95.35 96.31 95.33 95.69 248,943 -0.32(-0.33%)
Jan 29, 2018 96.36 97.33 95.87 96.01 200,742 -0.72(-0.74%)
Jan 26, 2018 95.32 96.90 94.71 96.73 171,119 +1.67(+1.76%)
Jan 25, 2018 95.36 96.68 94.86 95.06 240,275 -0.02(-0.02%)
Jan 24, 2018 96.38 96.99 95.03 95.08 322,872 -0.75(-0.78%)
Jan 23, 2018 95.66 96.64 95.30 95.83 305,369 +0.13(+0.14%)
Jan 22, 2018 95.57 96.55 95.41 95.70 302,999 -0.10(-0.10%)
Jan 19, 2018 94.84 96.51 94.38 95.80 302,137 +1.32(+1.40%)
Jan 18, 2018 94.57 95.47 94.33 94.48 272,477 -0.06(-0.06%)
Jan 17, 2018 94.14 94.78 94.00 94.54 212,392 +0.50(+0.53%)
Jan 16, 2018 95.54 96.47 93.91 94.04 252,475 -1.51(-1.58%)
Jan 12, 2018 95.55 95.55 95.55 0 +0.49(+0.52%)
Jan 11, 2018 93.00 95.37 93.00 95.06 158,637 +1.34(+1.43%)
Jan 10, 2018 93.82 91.95 93.72 177,308 +0.19(+0.20%)
Jan 09, 2018 96.09 96.61 93.49 93.53 178,170 -2.28(-2.38%)
Jan 08, 2018 94.15 96.00 93.52 95.81 199,837 +1.32(+1.40%)
Jan 05, 2018 94.84 95.53 94.16 94.49 210,650 -0.05(-0.05%)
Jan 04, 2018 94.85 95.83 94.26 94.54 148,622 +0.12(+0.13%)
Jan 03, 2018 94.41 94.95 93.65 94.42 183,539 +0.10(+0.11%)
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.