Skip to main content

Blackbaud Inc (NQ: BLKB )

57.20 -0.23 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 64.42 64.81 61.40 62.54 589,900 -2.38(-3.67%)
Jul 30, 2020 58.79 65.90 57.74 64.92 1,530,191 +8.37(+14.80%)
Jul 29, 2020 55.71 56.91 54.74 56.55 1,138,778 +1.49(+2.71%)
Jul 28, 2020 54.66 55.52 54.50 55.06 1,021,308 +0.35(+0.64%)
Jul 27, 2020 55.04 55.40 53.54 54.71 953,660 -0.67(-1.22%)
Jul 24, 2020 54.73 55.52 51.44 55.38 1,375,800 +0.11(+0.21%)
Jul 23, 2020 55.63 56.31 54.51 55.27 322,957 -0.61(-1.09%)
Jul 22, 2020 55.31 56.50 55.31 55.88 315,506 +0.17(+0.31%)
Jul 21, 2020 55.97 56.54 55.30 55.71 223,699 +0.62(+1.13%)
Jul 20, 2020 54.01 55.93 54.01 55.09 341,194 +0.79(+1.45%)
Jul 17, 2020 53.28 54.50 52.35 54.30 669,200 +0.86(+1.61%)
Jul 16, 2020 54.29 54.87 53.03 53.44 231,470 -1.58(-2.87%)
Jul 15, 2020 55.20 55.47 53.98 55.02 500,085 +0.91(+1.68%)
Jul 14, 2020 56.54 56.80 53.78 54.11 374,293 -2.13(-3.79%)
Jul 13, 2020 57.88 58.69 56.11 56.24 421,605 -1.29(-2.24%)
Jul 10, 2020 57.08 58.07 56.63 57.53 258,400 +0.35(+0.61%)
Jul 09, 2020 57.90 57.96 55.90 57.18 263,236 -0.67(-1.16%)
Jul 08, 2020 57.30 58.30 56.51 57.85 230,256 +0.47(+0.82%)
Jul 07, 2020 60.00 60.06 57.24 57.38 226,506 -2.06(-3.47%)
Jul 06, 2020 60.45 60.79 59.25 59.44 848,632 +0.80(+1.36%)
Jul 02, 2020 59.89 59.98 57.39 58.64 230,000 -0.05(-0.09%)
Jul 01, 2020 56.90 59.07 56.29 58.69 291,933 +1.61(+2.82%)
Jun 30, 2020 57.17 58.47 56.58 57.08 373,800 -0.04(-0.07%)
Jun 29, 2020 56.24 57.55 55.27 57.12 264,472 +1.63(+2.94%)
Jun 26, 2020 57.36 58.58 55.43 55.49 504,000 -2.17(-3.76%)
Jun 25, 2020 57.01 57.72 56.42 57.66 239,263 +0.47(+0.82%)
Jun 24, 2020 58.73 59.45 56.36 57.19 298,452 -2.23(-3.75%)
Jun 23, 2020 59.52 60.07 58.54 59.42 473,946 +0.44(+0.75%)
Jun 22, 2020 59.65 60.10 58.40 58.98 363,214 -1.35(-2.24%)
Jun 19, 2020 60.88 61.78 59.44 60.33 1,132,100 +0.28(+0.47%)
Jun 18, 2020 58.46 60.86 57.96 60.05 267,360 +0.96(+1.62%)
Jun 17, 2020 61.49 61.59 59.00 59.09 284,410 -2.58(-4.18%)
Jun 16, 2020 61.95 62.42 59.94 61.67 351,497 +2.22(+3.73%)
Jun 15, 2020 55.43 60.08 54.92 59.45 595,653 +2.79(+4.92%)
Jun 12, 2020 58.33 58.48 55.00 56.66 520,500 +0.99(+1.78%)
Jun 11, 2020 55.90 56.59 54.05 55.67 608,118 -2.76(-4.72%)
Jun 10, 2020 60.05 60.27 58.36 58.43 429,297 -1.60(-2.67%)
Jun 09, 2020 61.76 62.29 59.91 60.03 350,515 -2.47(-3.95%)
Jun 08, 2020 63.99 63.99 61.65 62.50 489,635 -0.67(-1.06%)
Jun 05, 2020 62.05 64.04 61.71 63.17 376,400 +3.08(+5.13%)
Jun 04, 2020 60.59 61.14 59.42 60.09 240,559 -1.13(-1.85%)
Jun 03, 2020 61.31 61.68 60.34 61.22 344,080 +1.22(+2.03%)
Jun 02, 2020 60.23 60.30 59.02 60.00 225,002 +0.35(+0.59%)
Jun 01, 2020 58.90 60.25 58.10 59.65 369,580 +1.04(+1.77%)
May 29, 2020 57.64 58.91 56.99 58.61 351,100 +0.18(+0.31%)
May 28, 2020 61.97 62.03 57.87 58.43 339,237 -2.80(-4.57%)
May 27, 2020 58.54 61.39 57.59 61.23 409,856 +3.63(+6.30%)
May 26, 2020 58.83 59.80 57.29 57.60 573,975 +0.95(+1.68%)
May 22, 2020 56.98 57.21 55.73 56.65 326,000 +0.20(+0.35%)
May 21, 2020 55.23 56.54 54.70 56.45 422,093 +1.07(+1.93%)
May 20, 2020 55.00 55.87 54.83 55.38 387,628 +1.22(+2.25%)
May 19, 2020 53.16 54.63 52.59 54.16 425,497 +0.94(+1.77%)
May 18, 2020 53.66 53.87 51.65 53.22 431,405 +1.99(+3.88%)
May 15, 2020 48.84 51.52 48.05 51.23 381,100 +2.16(+4.40%)
May 14, 2020 47.71 49.19 45.77 49.07 680,566 +0.30(+0.62%)
May 13, 2020 49.99 50.87 48.09 48.77 445,420 -1.79(-3.55%)
May 12, 2020 52.03 53.07 50.25 50.56 471,016 -1.59(-3.06%)
May 11, 2020 53.00 53.51 51.94 52.16 515,688 -1.67(-3.10%)
May 08, 2020 55.00 55.49 52.95 53.83 542,500 -0.07(-0.13%)
May 07, 2020 55.91 57.13 53.51 53.90 439,433 -1.54(-2.78%)
May 06, 2020 56.19 57.68 54.55 55.44 617,735 +0.02(+0.04%)
May 05, 2020 54.10 55.99 54.04 55.42 432,884 +2.19(+4.11%)
May 04, 2020 52.54 54.61 52.34 53.23 383,565 -0.05(-0.09%)
May 01, 2020 53.73 54.90 52.34 53.28 289,000 -1.98(-3.58%)
Apr 30, 2020 55.56 57.23 54.21 55.26 393,774 -1.15(-2.04%)
Apr 29, 2020 56.14 57.18 55.01 56.41 479,935 +2.29(+4.23%)
Apr 28, 2020 54.27 54.73 52.93 54.12 454,444 +1.64(+3.13%)
Apr 27, 2020 49.16 53.13 49.16 52.48 282,254 +3.86(+7.94%)
Apr 24, 2020 48.39 48.91 47.96 48.62 451,100 +0.38(+0.79%)
Apr 23, 2020 49.39 49.81 48.15 48.24 403,823 -0.76(-1.55%)
Apr 22, 2020 50.55 50.55 48.95 49.00 337,310 -0.19(-0.39%)
Apr 21, 2020 48.02 49.48 47.52 49.19 423,202 -0.31(-0.63%)
Apr 20, 2020 50.65 52.16 49.42 49.50 375,636 -1.00(-1.98%)
Apr 17, 2020 50.19 52.55 49.71 50.50 369,200 +1.61(+3.29%)
Apr 16, 2020 49.93 52.20 47.93 48.89 336,680 -1.12(-2.24%)
Apr 15, 2020 50.71 52.22 49.80 50.01 462,902 -2.76(-5.23%)
Apr 14, 2020 54.58 55.06 51.99 52.77 463,198 +0.04(+0.08%)
Apr 13, 2020 53.62 55.05 51.74 52.73 234,465 -1.54(-2.84%)
Apr 09, 2020 51.04 56.25 51.04 54.27 843,300 +4.30(+8.61%)
Apr 08, 2020 48.44 51.20 48.20 49.97 911,506 +2.38(+5.00%)
Apr 07, 2020 50.03 50.89 46.60 47.59 698,560 -2.11(-4.25%)
Apr 06, 2020 50.74 51.44 48.01 49.70 1,290,174 +0.79(+1.62%)
Apr 03, 2020 52.93 53.57 48.50 48.91 374,400 -4.18(-7.87%)
Apr 02, 2020 51.78 53.97 51.03 53.09 465,430 +0.75(+1.43%)
Apr 01, 2020 53.25 54.30 51.77 52.34 442,323 -3.21(-5.78%)
Mar 31, 2020 54.16 56.05 53.00 55.55 560,487 +1.25(+2.30%)
Mar 30, 2020 53.52 54.54 52.79 54.30 640,383 +1.12(+2.11%)
Mar 27, 2020 53.98 55.59 53.02 53.18 288,100 -3.57(-6.29%)
Mar 26, 2020 50.80 56.99 50.80 56.75 669,041 +6.90(+13.84%)
Mar 25, 2020 52.52 53.99 49.60 49.85 535,159 -2.47(-4.72%)
Mar 24, 2020 51.30 53.02 48.61 52.32 457,598 +3.31(+6.75%)
Mar 23, 2020 51.84 52.61 45.76 49.01 951,215 -2.57(-4.98%)
Mar 20, 2020 49.94 56.68 48.00 51.58 1,905,000 +2.51(+5.12%)
Mar 19, 2020 40.23 52.17 39.24 49.07 989,625 +8.78(+21.79%)
Mar 18, 2020 42.04 43.70 38.22 40.29 602,598 -4.76(-10.57%)
Mar 17, 2020 45.18 45.50 41.29 45.05 933,724 +0.53(+1.19%)
Mar 16, 2020 53.78 54.44 43.77 44.52 697,516 -11.40(-20.39%)
Mar 13, 2020 56.87 59.49 51.63 55.92 564,400 +1.29(+2.36%)
Mar 12, 2020 57.30 59.50 53.48 54.63 721,044 -6.55(-10.71%)
Mar 11, 2020 62.61 62.72 59.07 61.18 647,867 -3.21(-4.99%)
Mar 10, 2020 63.10 64.66 61.42 64.39 540,883 +2.72(+4.41%)
Mar 09, 2020 62.78 63.96 60.12 61.67 483,857 -4.75(-7.15%)
Mar 06, 2020 65.75 66.84 64.52 66.42 431,400 -1.34(-1.98%)
Mar 05, 2020 67.50 68.87 66.84 67.76 447,287 -1.38(-2.00%)
Mar 04, 2020 68.84 69.33 67.09 69.14 280,570 +1.57(+2.32%)
Mar 03, 2020 69.74 69.97 65.57 67.57 512,407 -2.36(-3.37%)
Mar 02, 2020 68.26 70.01 66.83 69.93 408,208 +2.13(+3.14%)
Feb 28, 2020 67.04 68.34 65.85 67.80 577,500 -1.36(-1.97%)
Feb 27, 2020 71.26 72.99 69.05 69.16 387,763 -3.72(-5.10%)
Feb 26, 2020 73.85 75.03 72.28 72.88 198,180 -0.52(-0.71%)
Feb 25, 2020 74.63 75.41 72.25 73.40 442,669 -1.19(-1.60%)
Feb 24, 2020 72.65 75.27 71.00 74.59 414,704 -0.99(-1.31%)
Feb 21, 2020 76.83 77.17 74.63 75.58 422,600 -1.27(-1.65%)
Feb 20, 2020 77.75 78.94 76.25 76.85 326,926 -1.22(-1.56%)
Feb 19, 2020 79.45 80.16 78.05 78.07 337,515 -1.15(-1.45%)
Feb 18, 2020 80.55 81.29 78.92 79.22 378,166 -2.12(-2.61%)
Feb 14, 2020 81.56 81.64 80.11 81.34 354,600 -0.78(-0.95%)
Feb 13, 2020 79.37 82.48 79.30 82.12 416,495 +1.94(+2.42%)
Feb 12, 2020 81.80 82.98 78.88 80.18 419,271 -1.37(-1.68%)
Feb 11, 2020 78.51 83.70 78.51 81.55 839,795 +3.81(+4.90%)
Feb 10, 2020 78.18 78.84 77.60 77.74 368,729 -0.52(-0.66%)
Feb 07, 2020 78.17 79.71 77.88 78.26 311,900 -0.28(-0.36%)
Feb 06, 2020 76.32 78.57 75.69 78.54 280,116 +2.51(+3.30%)
Feb 05, 2020 80.29 80.58 75.83 76.03 353,091 -3.28(-4.14%)
Feb 04, 2020 80.57 80.57 79.23 79.31 420,127 -0.18(-0.23%)
Feb 03, 2020 78.91 80.09 78.53 79.49 330,721 +1.16(+1.48%)
Jan 31, 2020 79.92 80.51 78.13 78.33 463,500 -1.74(-2.17%)
Jan 30, 2020 79.71 80.28 78.55 80.07 322,098 +0.14(+0.18%)
Jan 29, 2020 81.10 81.10 79.88 79.93 220,376 -1.00(-1.24%)
Jan 28, 2020 81.60 81.89 80.33 80.93 254,485 -0.13(-0.16%)
Jan 27, 2020 78.27 81.92 77.69 81.06 390,043 +1.10(+1.38%)
Jan 24, 2020 81.49 81.77 79.43 79.96 220,000 -1.06(-1.31%)
Jan 23, 2020 81.85 82.09 80.97 81.02 319,930 -1.15(-1.40%)
Jan 22, 2020 82.42 83.65 82.07 82.17 194,785 +0.26(+0.32%)
Jan 21, 2020 81.24 82.24 80.96 81.91 245,304 +0.13(+0.16%)
Jan 17, 2020 82.76 82.76 81.60 81.78 181,800 -0.31(-0.38%)
Jan 16, 2020 80.71 82.75 80.71 82.09 315,715 +2.13(+2.66%)
Jan 15, 2020 79.88 80.98 79.62 79.96 223,736 -0.05(-0.06%)
Jan 14, 2020 80.17 80.98 79.55 80.01 191,001 -0.55(-0.68%)
Jan 13, 2020 78.60 80.57 78.34 80.56 217,706 +1.85(+2.34%)
Jan 10, 2020 79.56 79.86 78.53 78.71 191,800 -0.63(-0.79%)
Jan 09, 2020 78.96 80.00 78.52 79.34 277,396 +1.23(+1.57%)
Jan 08, 2020 78.03 78.99 77.72 78.11 270,629 +0.27(+0.35%)
Jan 07, 2020 79.06 79.70 77.55 77.84 205,540 -1.56(-1.96%)
Jan 06, 2020 78.02 79.48 77.94 79.40 251,388 +0.65(+0.83%)
Jan 03, 2020 79.58 79.84 77.73 78.75 254,700 -2.14(-2.65%)
Jan 02, 2020 80.24 80.94 79.71 80.89 212,929 +1.29(+1.62%)
Dec 31, 2019 78.67 79.80 78.67 79.60 252,700 +0.63(+0.80%)
Dec 30, 2019 78.87 79.22 76.96 78.97 253,892 +0.36(+0.46%)
Dec 27, 2019 78.93 79.34 78.14 78.61 127,800 -0.13(-0.17%)
Dec 26, 2019 79.18 79.99 78.41 78.74 85,361 -0.12(-0.15%)
Dec 24, 2019 79.81 79.81 78.62 78.86 55,600 -1.11(-1.39%)
Dec 23, 2019 79.32 80.30 78.15 79.97 219,080 +0.67(+0.84%)
Dec 20, 2019 78.64 79.55 78.45 79.30 961,700 +0.73(+0.93%)
Dec 19, 2019 79.08 79.18 78.36 78.57 235,241 -0.44(-0.56%)
Dec 18, 2019 79.53 79.93 79.00 79.01 174,924 -0.49(-0.62%)
Dec 17, 2019 80.03 80.03 78.81 79.50 203,547 -0.36(-0.45%)
Dec 16, 2019 78.70 80.87 78.56 79.86 274,550 +1.49(+1.90%)
Dec 13, 2019 77.90 79.78 77.69 78.37 190,200 +0.24(+0.31%)
Dec 12, 2019 78.81 80.44 77.78 78.13 147,894 -0.82(-1.04%)
Dec 11, 2019 79.03 79.36 77.92 78.95 210,048 -0.11(-0.14%)
Dec 10, 2019 78.72 80.00 78.63 79.06 199,500 -0.10(-0.13%)
Dec 09, 2019 79.72 79.88 78.59 79.16 218,676 -0.72(-0.90%)
Dec 06, 2019 80.02 80.45 79.48 79.88 242,100 +0.50(+0.63%)
Dec 05, 2019 79.62 80.06 78.85 79.38 160,056 -0.11(-0.14%)
Dec 04, 2019 80.21 80.44 78.74 79.49 219,482 -0.26(-0.33%)
Dec 03, 2019 79.46 80.17 78.72 79.75 502,503 -0.98(-1.21%)
Dec 02, 2019 82.67 82.67 80.30 80.73 171,775 -2.15(-2.59%)
Nov 29, 2019 84.00 84.48 82.68 82.88 147,900 -0.46(-0.55%)
Nov 27, 2019 82.59 84.13 82.45 83.34 209,300 +1.07(+1.30%)
Nov 26, 2019 84.57 84.72 81.71 82.27 343,906 -2.74(-3.22%)
Nov 25, 2019 84.45 85.54 84.45 85.01 210,131 +1.13(+1.35%)
Nov 22, 2019 84.52 84.90 83.32 83.88 127,300 -0.15(-0.18%)
Nov 21, 2019 84.36 84.65 83.34 84.03 194,594 +0.07(+0.08%)
Nov 20, 2019 83.85 85.29 82.83 83.96 213,514 +0.08(+0.10%)
Nov 19, 2019 84.17 84.50 83.63 83.88 145,529 +0.17(+0.20%)
Nov 18, 2019 83.29 84.01 82.91 83.71 122,416 +0.06(+0.07%)
Nov 15, 2019 81.32 83.85 80.72 83.65 207,100 +2.94(+3.64%)
Nov 14, 2019 80.99 81.15 80.27 80.71 141,128 -0.50(-0.62%)
Nov 13, 2019 80.25 81.78 80.25 81.21 178,208 +0.50(+0.62%)
Nov 12, 2019 81.17 81.95 80.00 80.71 167,433 -0.33(-0.41%)
Nov 11, 2019 80.29 81.30 79.82 81.04 146,524 +0.16(+0.20%)
Nov 08, 2019 81.68 82.16 80.52 80.88 121,200 -0.89(-1.09%)
Nov 07, 2019 83.17 83.75 81.36 81.77 179,208 -0.70(-0.85%)
Nov 06, 2019 82.76 83.89 81.42 82.47 197,484 -0.24(-0.29%)
Nov 05, 2019 84.18 84.87 82.36 82.71 259,630 -1.51(-1.79%)
Nov 04, 2019 86.32 86.50 84.22 84.22 165,251 -1.13(-1.32%)
Nov 01, 2019 84.34 85.71 84.07 85.35 248,900 +1.40(+1.67%)
Oct 31, 2019 86.33 86.72 83.66 83.95 240,242 -3.10(-3.56%)
Oct 30, 2019 86.41 87.37 85.42 87.05 242,965 -0.04(-0.05%)
Oct 29, 2019 89.05 92.50 85.97 87.09 547,677 +0.71(+0.82%)
Oct 28, 2019 86.35 87.25 85.51 86.38 317,651 +0.76(+0.89%)
Oct 25, 2019 85.36 86.17 85.04 85.62 271,300 +0.31(+0.36%)
Oct 24, 2019 84.72 85.99 83.97 85.31 251,374 +0.95(+1.13%)
Oct 23, 2019 85.03 86.98 82.56 84.36 320,442 -0.73(-0.86%)
Oct 22, 2019 87.46 87.67 84.91 85.09 250,087 -2.29(-2.62%)
Oct 21, 2019 86.14 87.47 84.90 87.38 237,887 +0.99(+1.15%)
Oct 18, 2019 89.26 89.36 85.33 86.39 274,600 -3.49(-3.89%)
Oct 17, 2019 91.20 91.37 89.39 89.88 215,945 -0.75(-0.83%)
Oct 16, 2019 92.26 92.26 90.03 90.63 228,206 -2.05(-2.21%)
Oct 15, 2019 93.53 94.54 92.57 92.68 125,082 -0.39(-0.42%)
Oct 14, 2019 93.31 93.80 92.80 93.07 69,669 -0.55(-0.59%)
Oct 11, 2019 93.11 94.92 93.00 93.62 131,600 +1.96(+2.14%)
Oct 10, 2019 91.56 92.04 90.90 91.66 109,033 +0.22(+0.24%)
Oct 09, 2019 90.96 91.90 90.47 91.44 114,971 +1.61(+1.79%)
Oct 08, 2019 90.18 91.71 89.14 89.83 109,478 -1.36(-1.49%)
Oct 07, 2019 89.88 91.63 89.76 91.19 196,791 +0.75(+0.83%)
Oct 04, 2019 88.71 90.54 88.12 90.44 170,600 +1.89(+2.13%)
Oct 03, 2019 86.58 89.03 85.25 88.55 184,767 +1.56(+1.79%)
Oct 02, 2019 86.54 87.36 85.36 86.99 211,837 -0.42(-0.48%)
Oct 01, 2019 90.89 90.99 87.14 87.41 170,888 -2.93(-3.24%)
Sep 30, 2019 88.34 90.70 87.62 90.34 228,806 +2.08(+2.36%)
Sep 27, 2019 91.77 91.77 87.69 88.26 183,000 -3.26(-3.56%)
Sep 26, 2019 91.07 92.23 90.61 91.52 149,074 +0.11(+0.12%)
Sep 25, 2019 89.07 91.90 88.33 91.41 149,114 +2.51(+2.82%)
Sep 24, 2019 91.84 92.24 88.57 88.90 188,534 -2.29(-2.51%)
Sep 23, 2019 90.97 91.99 88.69 91.19 259,843 +0.08(+0.09%)
Sep 20, 2019 93.04 93.77 89.98 91.11 671,200 -1.98(-2.13%)
Sep 19, 2019 93.61 95.59 92.24 93.09 111,028 -0.41(-0.44%)
Sep 18, 2019 94.48 94.54 92.01 93.50 156,235 -0.74(-0.79%)
Sep 17, 2019 93.01 94.42 92.50 94.24 276,432 +0.98(+1.05%)
Sep 16, 2019 91.57 93.90 90.77 93.26 143,373 +0.72(+0.78%)
Sep 13, 2019 93.24 93.75 91.81 92.54 158,000 -0.45(-0.48%)
Sep 12, 2019 93.09 94.16 91.42 92.99 150,612 +0.56(+0.61%)
Sep 11, 2019 89.24 92.65 89.09 92.43 256,659 +3.74(+4.22%)
Sep 10, 2019 89.44 89.92 87.89 88.69 204,915 -1.04(-1.16%)
Sep 09, 2019 91.35 91.35 88.90 89.73 182,297 -1.16(-1.28%)
Sep 06, 2019 91.56 92.64 90.75 90.89 169,800 -0.63(-0.69%)
Sep 05, 2019 90.63 91.90 89.83 91.52 134,437 +1.97(+2.20%)
Sep 04, 2019 90.02 90.54 89.30 89.55 115,509 +0.69(+0.78%)
Sep 03, 2019 90.20 91.07 88.78 88.86 155,702 -2.11(-2.32%)
Aug 30, 2019 90.86 91.30 89.10 90.97 160,800 +0.58(+0.64%)
Aug 29, 2019 89.20 91.09 89.15 90.39 128,174 +2.44(+2.77%)
Aug 28, 2019 87.02 88.66 86.14 87.95 246,677 +0.64(+0.73%)
Aug 27, 2019 91.41 91.78 87.21 87.31 347,426 -3.17(-3.50%)
Aug 26, 2019 92.16 92.26 89.85 90.48 667,540 -0.38(-0.42%)
Aug 23, 2019 95.20 96.39 90.59 90.86 259,200 -4.74(-4.96%)
Aug 22, 2019 96.73 97.35 94.96 95.60 184,349 -0.60(-0.62%)
Aug 21, 2019 95.73 96.47 94.94 96.20 173,637 +1.46(+1.54%)
Aug 20, 2019 94.87 95.56 93.97 94.74 203,106 -0.36(-0.38%)
Aug 19, 2019 94.62 95.43 93.35 95.10 240,630 +1.83(+1.96%)
Aug 16, 2019 91.62 93.64 91.60 93.27 128,700 +2.49(+2.74%)
Aug 15, 2019 91.28 91.28 89.79 90.78 178,116 -0.12(-0.13%)
Aug 14, 2019 92.11 92.65 90.42 90.90 289,721 -3.17(-3.37%)
Aug 13, 2019 91.28 94.18 91.28 94.07 185,478 +2.56(+2.80%)
Aug 12, 2019 92.68 92.68 90.61 91.51 300,249 -1.79(-1.92%)
Aug 09, 2019 92.61 93.96 91.54 93.30 291,000 +0.30(+0.32%)
Aug 08, 2019 90.80 93.83 90.66 93.00 471,576 +3.20(+3.56%)
Aug 07, 2019 86.10 90.29 85.61 89.80 276,718 +2.33(+2.66%)
Aug 06, 2019 86.47 88.01 85.27 87.47 216,644 +1.09(+1.26%)
Aug 05, 2019 86.12 87.41 85.34 86.38 333,088 -2.10(-2.37%)
Aug 02, 2019 89.19 90.12 87.28 88.48 282,600 -1.63(-1.81%)
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.