Skip to main content

Blackbaud Inc (NQ: BLKB )

57.80 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 91.70 93.53 89.67 90.11 396,417 -0.89(-0.98%)
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 86.17 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 82.58 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 76.98 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 77.30 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%)
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.