Skip to main content

Blackbaud Inc (NQ: BLKB )

73.95 +1.04 (+1.43%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 79.68 80.69 78.03 78.82 564,594 -0.80(-1.00%)
Apr 29, 2019 78.85 80.39 78.41 79.61 495,260 +1.26(+1.61%)
Apr 26, 2019 78.90 79.06 78.09 78.35 295,854 -0.41(-0.52%)
Apr 25, 2019 79.65 79.91 77.73 78.76 158,108 -0.76(-0.95%)
Apr 24, 2019 80.58 80.92 79.50 79.52 203,304 -0.71(-0.88%)
Apr 23, 2019 78.82 80.91 78.63 80.22 206,640 +1.67(+2.13%)
Apr 22, 2019 77.94 78.59 77.72 78.55 130,019 +0.05(+0.06%)
Apr 18, 2019 77.35 78.58 76.63 78.50 279,960 +0.72(+0.92%)
Apr 17, 2019 79.15 79.78 77.21 77.79 350,029 -0.67(-0.85%)
Apr 16, 2019 79.03 79.99 75.86 78.45 492,505 -3.32(-4.06%)
Apr 15, 2019 82.45 82.70 81.41 81.77 159,205 -0.54(-0.65%)
Apr 12, 2019 82.33 83.21 81.47 82.31 151,800 +0.56(+0.68%)
Apr 11, 2019 81.93 82.05 81.40 81.75 137,760 -0.02(-0.02%)
Apr 10, 2019 80.72 81.97 80.72 81.77 105,945 +1.14(+1.42%)
Apr 09, 2019 79.81 81.12 79.44 80.63 190,227 +0.52(+0.65%)
Apr 08, 2019 81.29 81.29 78.92 80.11 353,291 -1.54(-1.89%)
Apr 05, 2019 82.57 83.14 80.98 81.65 215,276 -0.49(-0.59%)
Apr 04, 2019 82.42 83.78 80.81 82.14 315,850 +0.06(+0.07%)
Apr 03, 2019 80.32 82.56 79.96 82.08 282,760 -0.42(-0.51%)
Apr 02, 2019 81.24 82.57 80.91 82.50 216,974 +1.01(+1.24%)
Apr 01, 2019 79.90 81.64 79.75 81.48 217,310 +2.23(+2.81%)
Mar 29, 2019 79.05 79.53 78.31 79.26 262,959 +0.90(+1.15%)
Mar 28, 2019 77.48 79.27 76.53 78.35 142,744 +1.08(+1.40%)
Mar 27, 2019 77.30 78.13 75.93 77.27 199,959 -0.25(-0.32%)
Mar 26, 2019 76.45 77.79 76.21 77.52 167,935 +1.75(+2.31%)
Mar 25, 2019 75.32 76.30 74.79 75.77 176,575 +0.12(+0.16%)
Mar 22, 2019 79.69 80.32 75.59 75.65 293,541 -4.63(-5.77%)
Mar 21, 2019 77.98 80.30 77.98 80.28 226,321 +2.01(+2.57%)
Mar 20, 2019 78.26 79.39 77.33 78.27 271,751 +0.00(+0.00%)
Mar 19, 2019 77.96 78.42 77.42 78.27 132,743 +0.60(+0.77%)
Mar 18, 2019 77.27 78.18 76.44 77.68 221,333 +0.74(+0.96%)
Mar 15, 2019 76.83 77.59 74.86 76.94 451,176 -0.01(-0.01%)
Mar 14, 2019 76.81 77.69 76.12 76.95 109,045 +0.08(+0.10%)
Mar 13, 2019 78.78 79.46 76.76 76.87 268,459 -1.62(-2.06%)
Mar 12, 2019 78.31 79.09 77.64 78.49 209,006 +0.27(+0.34%)
Mar 11, 2019 75.95 78.44 75.95 78.22 265,350 +2.56(+3.39%)
Mar 08, 2019 73.89 75.85 73.07 75.66 262,155 +0.90(+1.21%)
Mar 07, 2019 74.36 75.65 73.95 74.75 172,435 +0.41(+0.55%)
Mar 06, 2019 76.87 77.27 74.22 74.35 214,140 -2.45(-3.18%)
Mar 05, 2019 77.18 77.21 76.25 76.79 133,283 -0.38(-0.49%)
Mar 04, 2019 78.42 78.42 75.88 77.17 289,285 -1.06(-1.36%)
Mar 01, 2019 77.37 78.48 76.83 78.23 164,676 +1.45(+1.89%)
Feb 28, 2019 77.17 77.38 76.54 76.78 193,107 -0.38(-0.49%)
Feb 27, 2019 76.75 77.23 76.21 77.16 140,848 +0.14(+0.18%)
Feb 26, 2019 77.05 77.65 76.84 77.02 190,779 -0.31(-0.40%)
Feb 25, 2019 76.90 77.93 76.72 77.33 300,336 +0.95(+1.25%)
Feb 22, 2019 75.98 76.80 75.98 76.38 352,329 +0.39(+0.51%)
Feb 21, 2019 75.52 76.24 75.14 75.99 414,116 +0.16(+0.21%)
Feb 20, 2019 75.28 76.38 74.63 75.83 264,386 -0.10(-0.13%)
Feb 19, 2019 76.37 76.70 75.11 75.93 524,461 -1.24(-1.61%)
Feb 15, 2019 77.40 78.45 76.43 77.17 372,882 +0.12(+0.15%)
Feb 14, 2019 76.44 77.64 75.95 77.05 343,717 -0.35(-0.45%)
Feb 13, 2019 76.98 78.15 76.58 77.40 485,587 +0.18(+0.23%)
Feb 12, 2019 75.52 77.26 75.43 77.22 486,775 +2.07(+2.76%)
Feb 11, 2019 72.29 75.45 71.93 75.14 783,399 +3.42(+4.77%)
Feb 08, 2019 69.79 71.75 68.65 71.72 654,887 +0.96(+1.36%)
Feb 07, 2019 64.56 73.90 64.52 70.76 1,643,194 +4.00(+5.99%)
Feb 06, 2019 69.62 71.20 66.64 66.76 548,398 -2.69(-3.87%)
Feb 05, 2019 69.68 70.82 69.35 69.45 364,208 -0.10(-0.14%)
Feb 04, 2019 71.27 72.17 68.97 69.55 521,836 -1.74(-2.44%)
Feb 01, 2019 71.02 71.87 70.16 71.28 384,267 +0.22(+0.31%)
Jan 31, 2019 69.97 71.29 69.97 71.07 208,508 +1.00(+1.43%)
Jan 30, 2019 68.58 70.21 68.14 70.06 424,137 +1.92(+2.81%)
Jan 29, 2019 69.54 69.97 67.78 68.15 344,288 -1.37(-1.97%)
Jan 28, 2019 69.06 70.58 68.40 69.52 310,414 -0.10(-0.14%)
Jan 25, 2019 69.61 70.41 69.32 69.62 252,484 +0.50(+0.72%)
Jan 24, 2019 67.87 69.38 67.80 69.12 334,024 +1.42(+2.10%)
Jan 23, 2019 68.15 69.36 66.76 67.70 299,261 -0.15(-0.22%)
Jan 22, 2019 69.61 70.06 67.36 67.85 324,683 -2.36(-3.36%)
Jan 18, 2019 69.10 71.01 68.88 70.21 304,774 +1.04(+1.51%)
Jan 17, 2019 67.53 69.83 67.53 69.17 279,358 +1.55(+2.29%)
Jan 16, 2019 67.14 68.61 66.96 67.62 290,561 +0.61(+0.90%)
Jan 15, 2019 65.87 67.34 65.44 67.02 290,396 +1.13(+1.72%)
Jan 14, 2019 65.78 66.46 64.60 65.88 275,214 -0.29(-0.44%)
Jan 11, 2019 65.37 66.73 65.07 66.17 223,064 +0.41(+0.62%)
Jan 10, 2019 64.59 65.81 64.22 65.77 211,845 +0.80(+1.24%)
Jan 09, 2019 65.49 66.60 64.49 64.96 308,632 -0.06(-0.09%)
Jan 08, 2019 65.12 65.29 63.68 65.02 227,373 +0.74(+1.16%)
Jan 07, 2019 62.64 64.99 61.73 64.28 299,660 +1.51(+2.40%)
Jan 04, 2019 61.11 63.74 60.64 62.77 311,021 +2.50(+4.15%)
Jan 03, 2019 61.99 62.36 59.55 60.27 296,072 -2.55(-4.06%)
Jan 02, 2019 61.68 63.63 60.22 62.82 247,976 +0.39(+0.62%)
Dec 31, 2018 62.61 63.07 61.27 62.43 236,061 +0.32(+0.51%)
Dec 28, 2018 63.07 63.92 61.93 62.11 262,660 -0.92(-1.46%)
Dec 27, 2018 60.77 63.04 59.60 63.04 325,704 +1.30(+2.11%)
Dec 26, 2018 58.81 61.77 57.83 61.74 382,211 +3.43(+5.89%)
Dec 24, 2018 59.26 59.91 57.80 58.30 139,440 -1.50(-2.51%)
Dec 21, 2018 61.14 63.49 58.56 59.80 1,786,230 -1.43(-2.33%)
Dec 20, 2018 59.75 61.34 59.00 61.23 581,172 +1.47(+2.46%)
Dec 19, 2018 61.18 62.37 59.23 59.76 750,447 -1.22(-2.00%)
Dec 18, 2018 62.02 62.67 60.66 60.98 931,409 -0.10(-0.16%)
Dec 17, 2018 63.39 65.54 60.75 61.08 464,318 -2.31(-3.65%)
Dec 14, 2018 65.00 65.62 63.17 63.39 276,966 -2.21(-3.37%)
Dec 13, 2018 66.83 67.42 65.24 65.61 252,000 -1.16(-1.74%)
Dec 12, 2018 66.44 67.70 65.24 66.77 223,822 +1.33(+2.03%)
Dec 11, 2018 68.51 69.55 64.32 65.44 363,883 -1.90(-2.82%)
Dec 10, 2018 65.58 67.77 65.03 67.33 285,077 +1.76(+2.68%)
Dec 07, 2018 67.42 68.58 64.95 65.58 247,043 -2.47(-3.63%)
Dec 06, 2018 67.81 69.24 66.72 68.05 676,752 -0.92(-1.34%)
Dec 04, 2018 72.67 73.22 68.83 68.97 367,139 -4.40(-5.99%)
Dec 03, 2018 74.04 74.21 71.45 73.37 451,188 +0.66(+0.91%)
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%)
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.