Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 95.12 94.49 93.11 94.32 229,938 -0.17(-0.18%)
Dec 29, 2017 94.49 94.49 94.49 0 -0.51(-0.54%)
Dec 28, 2017 96.14 96.14 94.61 95.00 107,172 -1.13(-1.18%)
Dec 27, 2017 95.66 96.98 95.00 96.13 108,318 +0.62(+0.65%)
Dec 26, 2017 95.83 96.17 95.26 95.51 160,566 -0.67(-0.70%)
Dec 22, 2017 96.86 96.86 95.69 96.18 204,097 -0.47(-0.49%)
Dec 21, 2017 97.00 97.36 96.16 96.65 284,015 -0.04(-0.04%)
Dec 20, 2017 97.83 98.15 96.05 96.69 201,543 -0.76(-0.78%)
Dec 19, 2017 97.40 97.84 96.71 97.45 192,275 +0.04(+0.04%)
Dec 18, 2017 97.35 98.34 96.56 97.41 170,135 +0.51(+0.53%)
Dec 15, 2017 95.66 97.55 94.67 96.90 495,789 +1.38(+1.44%)
Dec 14, 2017 96.35 97.20 95.18 95.52 178,017 -0.80(-0.83%)
Dec 13, 2017 95.60 96.68 95.60 96.32 158,333 +0.93(+0.97%)
Dec 12, 2017 95.90 96.23 95.28 95.39 131,908 -0.33(-0.34%)
Dec 11, 2017 95.44 96.61 94.92 95.72 178,641 +0.29(+0.30%)
Dec 08, 2017 96.96 97.68 95.34 95.43 165,524 -0.95(-0.99%)
Dec 07, 2017 96.06 96.93 95.66 96.38 189,969 +0.28(+0.29%)
Dec 06, 2017 95.53 97.18 94.37 96.10 119,854 +0.30(+0.31%)
Dec 05, 2017 95.12 97.04 94.75 95.80 219,938 +0.69(+0.73%)
Dec 04, 2017 98.38 98.38 94.64 95.11 232,920 -2.39(-2.45%)
Dec 01, 2017 98.43 98.55 96.01 97.50 224,490 -0.95(-0.96%)
Nov 30, 2017 98.89 99.21 97.14 98.45 423,387 +0.25(+0.25%)
Nov 29, 2017 103.59 104.13 98.03 98.20 393,146 -5.36(-5.18%)
Nov 28, 2017 102.39 103.70 101.73 103.56 217,132 +1.24(+1.21%)
Nov 27, 2017 102.77 103.14 101.98 102.32 133,487 -0.80(-0.78%)
Nov 24, 2017 102.45 103.32 101.74 103.12 49,082 +0.69(+0.67%)
Nov 22, 2017 103.95 104.55 102.23 102.43 125,439 -1.36(-1.31%)
Nov 21, 2017 102.96 104.53 102.96 103.79 150,232 +1.22(+1.19%)
Nov 20, 2017 102.11 103.43 101.28 102.57 172,426 +0.53(+0.52%)
Nov 17, 2017 100.32 102.03 100.08 102.04 196,688 +1.37(+1.36%)
Nov 16, 2017 99.57 102.12 99.57 100.67 259,639 +1.69(+1.71%)
Nov 15, 2017 100.30 100.93 98.77 98.98 331,289 -2.25(-2.22%)
Nov 14, 2017 99.31 101.36 99.05 101.23 214,759 +1.34(+1.34%)
Nov 13, 2017 98.74 99.91 98.14 99.89 157,867 +0.46(+0.46%)
Nov 10, 2017 98.48 99.83 98.27 99.43 160,386 +0.98(+1.00%)
Nov 09, 2017 98.83 99.34 97.54 98.45 185,094 -1.30(-1.30%)
Nov 08, 2017 98.00 99.99 97.30 99.75 249,812 +1.08(+1.09%)
Nov 07, 2017 99.49 100.03 97.47 98.67 281,253 -1.10(-1.10%)
Nov 06, 2017 100.03 100.82 99.66 99.77 250,532 -0.70(-0.70%)
Nov 03, 2017 98.86 100.96 98.44 100.47 392,978 +1.58(+1.60%)
Nov 02, 2017 98.90 99.65 98.01 98.89 225,553 -0.01(-0.01%)
Nov 01, 2017 102.25 102.27 97.87 98.90 380,359 -2.40(-2.37%)
Oct 31, 2017 101.46 102.37 100.33 101.30 320,374 +0.03(+0.03%)
Oct 30, 2017 102.46 103.41 101.13 101.27 580,117 -1.12(-1.09%)
Oct 27, 2017 97.51 102.93 96.98 102.39 930,876 +5.57(+5.75%)
Oct 26, 2017 93.93 97.07 91.37 96.82 691,462 +5.70(+6.26%)
Oct 25, 2017 91.25 92.29 90.75 91.12 256,443 -0.40(-0.44%)
Oct 24, 2017 92.60 92.83 90.67 91.52 379,941 -0.91(-0.98%)
Oct 23, 2017 93.45 93.95 92.34 92.43 248,282 -0.57(-0.61%)
Oct 20, 2017 92.37 93.00 91.69 93.00 287,464 +1.33(+1.45%)
Oct 19, 2017 91.88 92.29 90.75 91.67 292,376 -0.28(-0.30%)
Oct 18, 2017 91.89 92.85 91.03 91.95 275,034 +0.49(+0.54%)
Oct 17, 2017 92.35 92.75 91.22 91.46 155,371 -0.87(-0.94%)
Oct 16, 2017 91.20 93.23 90.65 92.33 302,929 +1.62(+1.79%)
Oct 13, 2017 91.30 91.30 90.38 90.71 236,252 -0.40(-0.44%)
Oct 12, 2017 89.95 92.13 89.82 91.11 283,873 +1.15(+1.28%)
Oct 11, 2017 89.45 90.00 89.38 89.96 177,918 +0.43(+0.48%)
Oct 10, 2017 89.33 89.73 88.90 89.53 121,556 +0.63(+0.71%)
Oct 09, 2017 88.98 89.24 88.56 88.90 111,606 +0.13(+0.15%)
Oct 06, 2017 87.83 88.84 87.37 88.77 212,544 +0.48(+0.54%)
Oct 05, 2017 88.76 88.91 87.25 88.29 196,770 -0.46(-0.52%)
Oct 04, 2017 88.05 88.81 86.93 88.75 177,609 +0.31(+0.35%)
Oct 03, 2017 87.80 88.52 87.70 88.44 167,202 +0.93(+1.06%)
Oct 02, 2017 87.95 88.28 86.80 87.51 252,639 -0.29(-0.33%)
Sep 29, 2017 86.93 88.25 86.60 87.80 301,042 +0.65(+0.75%)
Sep 28, 2017 86.47 87.30 85.49 87.15 180,205 +0.45(+0.52%)
Sep 27, 2017 84.29 87.06 84.29 86.70 286,455 +2.98(+3.56%)
Sep 26, 2017 83.73 84.39 83.31 83.72 129,155 +0.29(+0.35%)
Sep 25, 2017 84.77 84.91 83.07 83.43 237,149 -1.54(-1.81%)
Sep 22, 2017 83.58 85.24 83.58 84.97 223,487 +1.96(+2.36%)
Sep 21, 2017 83.59 84.11 82.90 83.01 235,553 -0.57(-0.68%)
Sep 20, 2017 83.87 84.18 83.12 83.58 363,573 -0.19(-0.23%)
Sep 19, 2017 83.98 84.67 83.36 83.77 249,634 -0.02(-0.02%)
Sep 18, 2017 83.65 84.35 83.45 83.79 151,820 +0.17(+0.20%)
Sep 15, 2017 84.50 84.74 82.96 83.62 508,380 -0.97(-1.15%)
Sep 14, 2017 84.29 84.63 83.61 84.59 158,665 +0.33(+0.39%)
Sep 13, 2017 85.43 86.14 84.11 84.26 229,404 -1.11(-1.30%)
Sep 12, 2017 86.06 84.75 85.37 229,728 -0.45(-0.52%)
Sep 11, 2017 85.60 86.97 85.30 85.82 314,595 +0.88(+1.04%)
Sep 08, 2017 84.38 85.19 84.00 84.94 164,561 +0.54(+0.64%)
Sep 07, 2017 83.51 84.43 83.28 84.40 171,625 +1.06(+1.27%)
Sep 06, 2017 84.00 84.04 82.68 83.34 163,664 -0.64(-0.76%)
Sep 05, 2017 83.90 84.68 83.10 83.98 170,903 -0.01(-0.01%)
Sep 01, 2017 84.86 84.86 83.44 83.99 162,707 -0.42(-0.50%)
Aug 31, 2017 84.35 84.79 83.76 84.41 242,985 +0.27(+0.32%)
Aug 30, 2017 82.89 84.34 82.80 84.14 154,439 +1.29(+1.56%)
Aug 29, 2017 83.68 84.01 81.64 82.85 239,387 -1.27(-1.51%)
Aug 28, 2017 84.00 84.14 83.38 84.12 189,058 +0.17(+0.20%)
Aug 25, 2017 84.25 83.19 83.95 172,063 +0.68(+0.82%)
Aug 24, 2017 83.65 83.72 82.59 83.27 178,297 -0.18(-0.22%)
Aug 23, 2017 84.22 84.86 83.37 83.45 170,128 -1.38(-1.63%)
Aug 22, 2017 84.40 85.18 84.40 84.83 141,002 +0.71(+0.84%)
Aug 21, 2017 83.24 84.37 82.98 84.12 154,621 +0.68(+0.81%)
Aug 18, 2017 83.29 84.22 82.90 83.44 144,899 -0.12(-0.14%)
Aug 17, 2017 84.74 86.11 83.49 83.56 248,899 -1.72(-2.02%)
Aug 16, 2017 85.06 85.73 84.89 85.28 262,914 +0.63(+0.74%)
Aug 15, 2017 85.72 85.72 84.53 84.65 253,268 -0.87(-1.02%)
Aug 14, 2017 85.23 86.30 84.01 85.52 217,834 +0.91(+1.08%)
Aug 11, 2017 84.45 85.17 84.23 84.61 229,223 +0.24(+0.28%)
Aug 10, 2017 86.36 86.85 84.28 84.37 154,599 -2.29(-2.64%)
Aug 09, 2017 86.97 87.66 86.05 86.66 181,692 -0.91(-1.04%)
Aug 08, 2017 87.77 88.55 87.36 87.57 132,531 -0.47(-0.53%)
Aug 07, 2017 87.67 89.11 87.67 88.04 147,129 +0.38(+0.43%)
Aug 04, 2017 88.52 87.24 87.66 123,920 -0.30(-0.34%)
Aug 03, 2017 86.85 88.25 85.93 87.96 212,000 +1.67(+1.94%)
Aug 02, 2017 89.14 90.71 85.98 86.29 368,183 -2.84(-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.