Blackbaud Inc (NQ: BLKB )

76.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 90.00 92.99 86.62 91.00 865,304 +2.95(+3.35%)
Jul 30, 2019 85.67 88.19 85.67 88.05 275,998 +1.30(+1.50%)
Jul 29, 2019 87.20 87.20 84.18 86.75 251,894 -0.23(-0.26%)
Jul 26, 2019 84.52 87.20 84.52 86.98 195,500 +2.65(+3.14%)
Jul 25, 2019 86.09 86.40 83.78 84.33 229,381 -1.88(-2.18%)
Jul 24, 2019 83.30 86.32 83.30 86.21 199,279 +2.59(+3.10%)
Jul 23, 2019 83.78 83.78 82.59 83.62 180,097 +0.49(+0.59%)
Jul 22, 2019 82.99 83.80 82.70 83.13 146,885 +0.59(+0.71%)
Jul 19, 2019 83.41 83.98 82.48 82.54 140,300 -0.78(-0.94%)
Jul 18, 2019 82.43 83.91 82.20 83.32 176,264 +0.96(+1.17%)
Jul 17, 2019 82.67 83.55 82.30 82.36 269,898 -0.29(-0.35%)
Jul 16, 2019 84.36 84.57 82.63 82.65 182,096 -1.69(-2.00%)
Jul 15, 2019 85.81 86.18 83.59 84.34 196,583 -1.15(-1.35%)
Jul 12, 2019 84.79 85.86 84.42 85.49 196,900 +1.11(+1.32%)
Jul 11, 2019 84.29 84.91 83.48 84.38 212,796 +0.34(+0.40%)
Jul 10, 2019 84.14 85.25 83.62 84.04 134,370 +0.31(+0.37%)
Jul 09, 2019 82.68 84.16 82.68 83.73 154,897 +0.46(+0.55%)
Jul 08, 2019 83.66 84.12 82.68 83.27 153,428 -0.89(-1.06%)
Jul 05, 2019 83.09 84.16 82.57 84.16 98,900 +0.49(+0.59%)
Jul 03, 2019 83.16 84.60 83.16 83.67 85,400 +0.84(+1.01%)
Jul 02, 2019 82.71 83.40 81.73 82.83 135,605 +0.48(+0.58%)
Jul 01, 2019 84.60 84.84 81.84 82.35 307,781 -1.15(-1.38%)
Jun 28, 2019 82.21 83.98 81.36 83.50 700,500 +1.65(+2.02%)
Jun 27, 2019 79.74 81.98 79.70 81.85 266,728 +2.58(+3.25%)
Jun 26, 2019 78.84 80.02 78.17 79.27 190,749 +1.01(+1.29%)
Jun 25, 2019 78.44 79.16 78.12 78.26 229,006 -0.27(-0.34%)
Jun 24, 2019 80.82 81.23 78.47 78.53 159,726 -2.21(-2.74%)
Jun 21, 2019 81.62 83.48 80.46 80.74 650,500 -1.07(-1.31%)
Jun 20, 2019 83.86 84.62 81.17 81.81 224,019 -0.87(-1.05%)
Jun 19, 2019 81.02 82.87 80.75 82.68 202,408 +1.75(+2.16%)
Jun 18, 2019 81.20 82.53 80.88 80.93 208,986 +0.19(+0.24%)
Jun 17, 2019 79.93 82.44 79.93 80.74 309,448 +1.18(+1.48%)
Jun 14, 2019 80.08 80.61 79.19 79.56 104,100 -0.64(-0.80%)
Jun 13, 2019 79.60 80.54 79.60 80.20 134,700 +1.02(+1.29%)
Jun 12, 2019 77.81 79.30 76.78 79.18 188,305 +1.27(+1.63%)
Jun 11, 2019 80.75 80.79 77.71 77.91 256,037 -1.91(-2.39%)
Jun 10, 2019 77.97 80.89 77.14 79.82 250,196 +2.41(+3.11%)
Jun 07, 2019 76.98 78.28 76.88 77.41 137,200 +0.83(+1.08%)
Jun 06, 2019 75.97 76.64 75.27 76.58 148,236 +0.51(+0.67%)
Jun 05, 2019 75.02 76.15 73.76 76.07 245,408 +1.46(+1.96%)
Jun 04, 2019 74.00 74.61 73.05 74.61 274,481 +1.72(+2.36%)
Jun 03, 2019 76.92 77.15 72.32 72.89 380,253 -4.03(-5.24%)
May 31, 2019 75.22 78.03 74.97 76.92 333,300 +0.46(+0.60%)
May 30, 2019 76.15 77.27 75.33 76.46 171,299 +0.71(+0.94%)
May 29, 2019 75.41 76.48 74.84 75.75 263,123 -0.37(-0.49%)
May 28, 2019 77.78 78.79 75.83 76.12 420,109 -1.42(-1.83%)
May 24, 2019 77.49 78.75 76.65 77.54 140,800 +0.64(+0.83%)
May 23, 2019 79.69 79.69 76.59 76.90 124,565 -3.85(-4.77%)
May 22, 2019 79.86 81.15 79.86 80.75 92,573 +0.52(+0.65%)
May 21, 2019 79.36 80.40 79.15 80.23 102,199 +1.75(+2.23%)
May 20, 2019 79.50 80.20 77.80 78.48 204,497 -1.70(-2.12%)
May 17, 2019 80.32 81.78 79.75 80.18 182,000 -0.76(-0.94%)
May 16, 2019 79.34 81.61 79.06 80.94 186,080 +2.07(+2.62%)
May 15, 2019 77.46 79.13 76.48 78.87 135,876 +0.85(+1.09%)
May 14, 2019 77.49 78.64 77.30 78.02 159,105 +0.87(+1.13%)
May 13, 2019 78.64 79.71 76.92 77.15 198,581 -3.29(-4.09%)
May 10, 2019 79.21 80.61 77.85 80.44 216,500 +1.03(+1.30%)
May 09, 2019 77.61 79.59 76.66 79.41 215,342 +1.00(+1.28%)
May 08, 2019 77.24 79.01 77.04 78.41 179,370 +0.79(+1.02%)
May 07, 2019 77.81 78.41 76.95 77.62 250,467 -1.16(-1.47%)
May 06, 2019 76.35 79.28 75.61 78.78 253,622 +0.57(+0.73%)
May 03, 2019 76.16 78.29 75.26 78.21 279,900 +3.05(+4.06%)
May 02, 2019 73.06 75.28 72.58 75.16 704,898 +1.86(+2.54%)
May 01, 2019 78.01 78.75 72.92 73.30 1,002,557 -5.99(-7.55%)
Apr 30, 2019 80.16 81.17 78.50 79.29 561,246 -0.80(-1.00%)
Apr 29, 2019 79.32 80.87 78.88 80.09 492,323 +1.27(+1.61%)
Apr 26, 2019 79.37 79.53 78.56 78.82 294,100 -0.41(-0.52%)
Apr 25, 2019 80.13 80.39 78.19 79.23 157,171 -0.76(-0.95%)
Apr 24, 2019 81.06 81.40 79.97 79.99 202,099 -0.71(-0.88%)
Apr 23, 2019 79.29 81.39 79.10 80.70 205,415 +1.68(+2.13%)
Apr 22, 2019 78.40 79.06 78.18 79.02 129,248 +0.05(+0.06%)
Apr 18, 2019 77.81 79.05 77.09 78.97 278,300 +0.72(+0.92%)
Apr 17, 2019 79.62 80.26 77.67 78.25 347,953 -0.67(-0.85%)
Apr 16, 2019 79.50 80.47 76.31 78.92 489,584 -3.34(-4.06%)
Apr 15, 2019 82.94 83.19 81.90 82.26 158,261 -0.54(-0.65%)
Apr 12, 2019 82.82 83.71 81.96 82.80 150,900 +0.56(+0.68%)
Apr 11, 2019 82.42 82.54 81.89 82.24 136,943 -0.02(-0.02%)
Apr 10, 2019 81.20 82.46 81.20 82.26 105,317 +1.15(+1.42%)
Apr 09, 2019 80.29 81.60 79.91 81.11 189,099 +0.52(+0.65%)
Apr 08, 2019 81.78 81.78 79.39 80.59 351,196 -1.55(-1.89%)
Apr 05, 2019 83.06 83.64 81.46 82.14 214,000 -0.49(-0.59%)
Apr 04, 2019 82.91 84.28 81.29 82.63 313,977 +0.06(+0.07%)
Apr 03, 2019 80.80 83.05 80.44 82.57 281,083 -0.42(-0.51%)
Apr 02, 2019 81.72 83.06 81.39 82.99 215,687 +1.02(+1.24%)
Apr 01, 2019 80.38 82.13 80.23 81.97 216,021 +2.24(+2.81%)
Mar 29, 2019 79.52 80.00 78.78 79.73 261,400 +0.91(+1.15%)
Mar 28, 2019 77.94 79.74 76.99 78.82 141,898 +1.09(+1.40%)
Mar 27, 2019 77.76 78.60 76.38 77.73 198,773 -0.25(-0.32%)
Mar 26, 2019 76.91 78.25 76.66 77.98 166,939 +1.76(+2.31%)
Mar 25, 2019 75.77 76.76 75.24 76.22 175,528 +0.12(+0.16%)
Mar 22, 2019 80.17 80.80 76.04 76.10 291,800 -4.66(-5.77%)
Mar 21, 2019 78.45 80.78 78.45 80.76 224,979 +2.02(+2.57%)
Mar 20, 2019 78.73 79.86 77.79 78.74 270,140 +0.00(+0.00%)
Mar 19, 2019 78.43 78.89 77.88 78.74 131,956 +0.60(+0.77%)
Mar 18, 2019 77.73 78.65 76.90 78.14 220,021 +0.74(+0.96%)
Mar 15, 2019 77.29 78.05 75.31 77.40 448,500 -0.01(-0.01%)
Mar 14, 2019 77.27 78.15 76.57 77.41 108,399 +0.08(+0.10%)
Mar 13, 2019 79.25 79.93 77.22 77.33 266,867 -1.63(-2.06%)
Mar 12, 2019 78.78 79.56 78.11 78.96 207,767 +0.27(+0.34%)
Mar 11, 2019 76.40 78.91 76.40 78.69 263,777 +2.58(+3.39%)
Mar 08, 2019 74.33 76.30 73.51 76.11 260,600 +0.91(+1.21%)
Mar 07, 2019 74.80 76.10 74.39 75.20 171,413 +0.41(+0.55%)
Mar 06, 2019 77.33 77.73 74.66 74.79 212,870 -2.46(-3.18%)
Mar 05, 2019 77.64 77.67 76.70 77.25 132,493 -0.38(-0.49%)
Mar 04, 2019 78.89 78.89 76.33 77.63 287,570 -1.07(-1.36%)
Mar 01, 2019 77.83 78.95 77.29 78.70 163,700 +1.46(+1.89%)
Feb 28, 2019 77.63 77.84 77.00 77.24 191,962 -0.38(-0.49%)
Feb 27, 2019 77.21 77.69 76.66 77.62 140,013 +0.14(+0.18%)
Feb 26, 2019 77.51 78.11 77.30 77.48 189,648 -0.43(-0.55%)
Feb 25, 2019 77.48 78.52 77.29 77.91 298,095 +0.96(+1.25%)
Feb 22, 2019 76.55 77.38 76.55 76.95 349,700 +0.39(+0.51%)
Feb 21, 2019 76.09 76.81 75.70 76.56 411,026 +0.16(+0.21%)
Feb 20, 2019 75.85 76.95 75.19 76.40 262,413 -0.10(-0.13%)
Feb 19, 2019 76.94 77.28 75.67 76.50 520,548 -1.25(-1.61%)
Feb 15, 2019 77.98 79.04 77.00 77.75 370,100 +0.12(+0.15%)
Feb 14, 2019 77.01 78.22 76.52 77.63 341,152 -0.35(-0.45%)
Feb 13, 2019 77.56 78.74 77.16 77.98 481,964 +0.18(+0.23%)
Feb 12, 2019 76.09 77.84 76.00 77.80 483,143 +2.09(+2.76%)
Feb 11, 2019 72.83 76.02 72.47 75.71 777,553 +3.45(+4.77%)
Feb 08, 2019 70.31 72.29 69.17 72.26 650,000 +0.97(+1.36%)
Feb 07, 2019 65.05 74.46 65.01 71.29 1,630,932 +4.03(+5.99%)
Feb 06, 2019 70.14 71.74 67.14 67.26 544,306 -2.71(-3.87%)
Feb 05, 2019 70.20 71.35 69.88 69.97 361,490 -0.10(-0.14%)
Feb 04, 2019 71.81 72.71 69.49 70.07 517,942 -1.75(-2.44%)
Feb 01, 2019 71.55 72.41 70.69 71.82 381,400 +0.22(+0.31%)
Jan 31, 2019 70.50 71.83 70.50 71.60 206,952 +1.01(+1.43%)
Jan 30, 2019 69.10 70.74 68.65 70.59 420,972 +1.93(+2.81%)
Jan 29, 2019 70.06 70.50 68.29 68.66 341,719 -1.38(-1.97%)
Jan 28, 2019 69.58 71.11 68.91 70.04 308,098 -0.10(-0.14%)
Jan 25, 2019 70.13 70.94 69.84 70.14 250,600 +0.50(+0.72%)
Jan 24, 2019 68.38 69.90 68.31 69.64 331,532 +1.43(+2.10%)
Jan 23, 2019 68.66 69.88 67.26 68.21 297,028 -0.15(-0.22%)
Jan 22, 2019 70.13 70.59 67.87 68.36 322,260 -2.38(-3.36%)
Jan 18, 2019 69.62 71.54 69.40 70.74 302,500 +1.05(+1.51%)
Jan 17, 2019 68.04 70.36 68.04 69.69 277,274 +1.56(+2.29%)
Jan 16, 2019 67.64 69.13 67.46 68.13 288,393 +0.61(+0.90%)
Jan 15, 2019 66.37 67.85 65.93 67.52 288,229 +1.14(+1.72%)
Jan 14, 2019 66.27 66.96 65.09 66.38 273,161 -0.29(-0.43%)
Jan 11, 2019 65.86 67.24 65.56 66.67 221,400 +0.41(+0.62%)
Jan 10, 2019 65.08 66.30 64.70 66.26 210,265 +0.81(+1.24%)
Jan 09, 2019 65.98 67.10 64.97 65.45 306,329 -0.06(-0.09%)
Jan 08, 2019 65.61 65.78 64.16 65.51 225,677 +0.75(+1.16%)
Jan 07, 2019 63.11 65.48 62.20 64.76 297,424 +1.52(+2.40%)
Jan 04, 2019 61.57 64.21 61.10 63.24 308,700 +2.52(+4.15%)
Jan 03, 2019 62.46 62.83 60.00 60.72 293,863 -2.57(-4.06%)
Jan 02, 2019 62.14 64.11 60.67 63.29 246,126 +0.39(+0.62%)
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 70.07 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 69.99 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 75.43 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 71.29 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 72.60 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 101.25 101.93 100.71 101.30 186,823 +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%)
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.