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 (%)
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%)
Dec 01, 2017 97.19 97.31 94.80 96.27 227,358 -0.94(-0.96%)
Nov 30, 2017 97.64 97.96 95.91 97.21 428,796 +0.25(+0.25%)
Nov 29, 2017 102.28 102.82 96.79 96.96 398,168 -5.29(-5.18%)
Nov 28, 2017 101.10 102.39 100.45 102.25 219,906 +1.23(+1.21%)
Nov 27, 2017 101.47 101.84 100.69 101.03 135,192 -0.67(-0.66%)
Nov 24, 2017 101.04 101.90 100.34 101.70 49,767 +0.68(+0.67%)
Nov 22, 2017 102.52 103.11 100.82 101.02 127,189 -1.34(-1.31%)
Nov 21, 2017 101.54 103.09 101.54 102.36 152,328 +1.20(+1.19%)
Nov 20, 2017 100.70 102.01 99.89 101.16 174,832 +0.52(+0.52%)
Nov 17, 2017 98.94 100.63 98.71 100.64 199,433 +1.35(+1.36%)
Nov 16, 2017 98.20 100.71 98.20 99.28 263,262 +1.67(+1.71%)
Nov 15, 2017 98.92 99.54 97.41 97.62 335,912 -2.22(-2.22%)
Nov 14, 2017 97.94 99.96 97.69 99.84 217,756 +1.32(+1.34%)
Nov 13, 2017 97.38 98.53 96.79 98.52 160,070 +0.45(+0.46%)
Nov 10, 2017 97.12 98.46 96.92 98.06 162,624 +0.97(+1.00%)
Nov 09, 2017 97.47 97.97 96.20 97.09 187,677 -1.28(-1.30%)
Nov 08, 2017 96.65 98.61 95.96 98.38 253,298 +1.07(+1.09%)
Nov 07, 2017 98.12 98.65 96.13 97.31 285,178 -1.08(-1.10%)
Nov 06, 2017 98.65 99.43 98.28 98.40 254,028 -0.69(-0.70%)
Nov 03, 2017 97.50 99.57 97.09 99.09 398,462 +1.56(+1.60%)
Nov 02, 2017 97.54 98.28 96.66 97.53 228,700 -0.01(-0.01%)
Nov 01, 2017 100.84 100.86 96.52 97.54 385,667 -2.37(-2.37%)
Oct 31, 2017 100.06 100.96 98.95 99.91 324,845 +0.03(+0.03%)
Oct 30, 2017 101.05 101.99 99.74 99.88 588,213 -1.10(-1.09%)
Oct 27, 2017 96.17 101.51 95.65 100.98 943,867 +5.49(+5.75%)
Oct 26, 2017 92.64 95.73 90.11 95.49 701,112 +5.62(+6.26%)
Oct 25, 2017 89.99 91.02 89.50 89.87 260,022 -0.39(-0.44%)
Oct 24, 2017 91.33 91.56 89.42 90.26 385,243 -0.90(-0.98%)
Oct 23, 2017 92.16 92.66 91.07 91.16 251,747 -0.56(-0.61%)
Oct 20, 2017 91.10 91.72 90.43 91.72 291,475 +1.31(+1.45%)
Oct 19, 2017 90.62 91.02 89.50 90.41 296,456 -0.28(-0.30%)
Oct 18, 2017 90.63 91.57 89.78 90.68 278,872 +0.48(+0.54%)
Oct 17, 2017 91.08 91.47 89.96 90.20 157,539 -0.86(-0.94%)
Oct 16, 2017 89.94 91.95 89.40 91.06 307,156 +1.60(+1.79%)
Oct 13, 2017 90.04 90.04 89.14 89.46 239,549 -0.39(-0.44%)
Oct 12, 2017 88.71 90.86 88.58 89.86 287,834 +1.13(+1.28%)
Oct 11, 2017 88.22 88.77 88.15 88.72 180,401 +0.42(+0.48%)
Oct 10, 2017 88.10 88.49 87.68 88.30 123,252 +0.62(+0.71%)
Oct 09, 2017 87.76 88.01 87.34 87.68 113,163 +0.13(+0.15%)
Oct 06, 2017 86.62 87.62 86.17 87.55 215,510 +0.47(+0.54%)
Oct 05, 2017 87.54 87.69 86.05 87.07 199,516 -0.45(-0.52%)
Oct 04, 2017 86.84 87.59 85.73 87.53 180,087 +0.31(+0.35%)
Oct 03, 2017 86.59 87.30 86.50 87.22 169,535 +0.92(+1.06%)
Oct 02, 2017 86.74 87.06 85.61 86.31 256,164 -0.29(-0.33%)
Sep 29, 2017 85.73 87.04 85.41 86.59 305,243 +0.64(+0.75%)
Sep 28, 2017 85.28 86.10 84.31 85.95 182,720 +0.44(+0.52%)
Sep 27, 2017 83.13 85.86 83.13 85.51 290,452 +2.94(+3.56%)
Sep 26, 2017 82.58 83.23 82.16 82.57 130,957 +0.29(+0.35%)
Sep 25, 2017 83.60 83.74 81.93 82.28 240,458 -1.52(-1.81%)
Sep 22, 2017 82.43 84.07 82.43 83.80 226,606 +1.93(+2.36%)
Sep 21, 2017 82.44 82.95 81.76 81.87 238,840 -0.56(-0.68%)
Sep 20, 2017 82.72 83.02 81.98 82.43 368,647 -0.19(-0.23%)
Sep 19, 2017 82.82 83.50 82.21 82.62 253,117 -0.02(-0.02%)
Sep 18, 2017 82.50 83.19 82.30 82.64 153,938 +0.17(+0.20%)
Sep 15, 2017 83.34 83.57 81.82 82.47 515,475 -0.96(-1.15%)
Sep 14, 2017 83.13 83.47 82.45 83.43 160,879 +0.33(+0.39%)
Sep 13, 2017 84.25 84.95 82.95 83.10 232,605 -1.09(-1.30%)
Sep 12, 2017 84.88 83.58 84.19 232,934 -0.44(-0.52%)
Sep 11, 2017 84.42 85.77 84.13 84.64 318,985 +0.87(+1.04%)
Sep 08, 2017 83.22 84.02 82.84 83.77 166,857 +0.53(+0.64%)
Sep 07, 2017 82.36 83.27 82.13 83.24 174,020 +1.05(+1.27%)
Sep 06, 2017 82.84 82.88 81.54 82.19 165,948 -0.63(-0.76%)
Sep 05, 2017 82.75 83.51 81.96 82.82 173,288 -0.01(-0.01%)
Sep 01, 2017 83.69 83.69 82.29 82.83 164,977 -0.41(-0.50%)
Aug 31, 2017 83.19 83.62 82.61 83.25 246,376 +0.27(+0.32%)
Aug 30, 2017 81.75 83.18 81.66 82.98 156,594 +1.27(+1.56%)
Aug 29, 2017 82.53 82.85 80.52 81.71 242,727 -1.25(-1.51%)
Aug 28, 2017 82.84 82.98 82.23 82.96 191,696 +0.17(+0.20%)
Aug 25, 2017 83.09 82.04 82.79 174,464 +0.67(+0.82%)
Aug 24, 2017 82.50 82.57 81.46 82.12 180,785 -0.06(-0.07%)
Aug 23, 2017 82.94 83.57 82.10 82.18 172,750 -1.36(-1.63%)
Aug 22, 2017 83.12 83.89 83.12 83.54 143,175 +0.70(+0.84%)
Aug 21, 2017 81.98 83.09 81.72 82.84 157,004 +0.67(+0.81%)
Aug 18, 2017 82.03 82.94 81.64 82.17 147,132 -0.12(-0.14%)
Aug 17, 2017 83.45 84.80 82.22 82.29 252,736 -1.69(-2.02%)
Aug 16, 2017 83.77 84.43 83.60 83.99 266,967 +0.62(+0.74%)
Aug 15, 2017 84.42 84.42 83.25 83.36 257,172 -0.86(-1.02%)
Aug 14, 2017 83.94 84.99 82.73 84.22 221,192 +0.90(+1.08%)
Aug 11, 2017 83.17 83.88 82.95 83.33 232,756 +0.24(+0.28%)
Aug 10, 2017 85.05 85.53 83.00 83.09 156,982 -2.26(-2.64%)
Aug 09, 2017 85.65 86.33 84.74 85.34 184,493 -0.90(-1.04%)
Aug 08, 2017 86.44 87.20 86.03 86.24 134,574 -0.46(-0.53%)
Aug 07, 2017 86.34 87.76 86.34 86.70 149,397 +0.37(+0.43%)
Aug 04, 2017 87.18 85.92 86.33 125,830 -0.30(-0.34%)
Aug 03, 2017 85.53 86.91 84.63 86.62 215,268 +1.64(+1.94%)
Aug 02, 2017 87.79 89.33 84.67 84.98 373,859 -2.80(-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.