Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paylocity Holdings Corp (NQ: PCTY )

172.97 +0.80 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 195.23 198.31 191.43 193.24 153,800 -4.02(-2.04%)
Apr 29, 2021 202.00 202.00 192.94 197.26 131,769 -2.69(-1.35%)
Apr 28, 2021 197.88 200.87 195.50 199.95 84,750 +0.37(+0.19%)
Apr 27, 2021 201.43 201.43 198.00 199.58 91,183 -0.30(-0.15%)
Apr 26, 2021 195.64 200.42 193.59 199.88 124,886 +4.48(+2.29%)
Apr 23, 2021 195.20 198.51 195.20 195.40 168,000 +1.34(+0.69%)
Apr 22, 2021 192.81 197.20 191.35 194.06 182,898 +1.71(+0.89%)
Apr 21, 2021 189.15 192.89 187.87 192.35 143,167 +2.75(+1.45%)
Apr 20, 2021 190.27 192.99 185.59 189.60 169,555 -1.25(-0.65%)
Apr 19, 2021 192.60 193.81 187.05 190.85 310,124 -3.30(-1.70%)
Apr 16, 2021 193.29 195.49 191.52 194.15 205,600 -0.39(-0.20%)
Apr 15, 2021 196.23 197.41 192.49 194.54 207,010 +1.56(+0.81%)
Apr 14, 2021 194.49 199.32 191.97 192.98 157,917 -0.47(-0.24%)
Apr 13, 2021 193.48 197.50 191.49 193.45 176,198 +2.13(+1.11%)
Apr 12, 2021 187.88 191.95 185.07 191.32 194,187 +2.60(+1.38%)
Apr 09, 2021 188.44 188.90 183.92 188.72 144,200 -0.35(-0.19%)
Apr 08, 2021 188.26 193.97 187.59 189.07 187,655 +4.40(+2.38%)
Apr 07, 2021 187.61 187.61 183.96 184.67 292,983 -2.81(-1.50%)
Apr 06, 2021 188.58 190.01 184.46 187.48 323,791 -1.14(-0.60%)
Apr 05, 2021 185.69 188.91 183.20 188.62 306,704 +4.59(+2.49%)
Apr 01, 2021 183.22 187.16 180.93 184.03 299,600 +4.20(+2.34%)
Mar 31, 2021 173.17 182.84 172.82 179.83 450,144 +9.05(+5.30%)
Mar 30, 2021 169.57 171.28 166.19 170.78 244,092 -0.69(-0.40%)
Mar 29, 2021 176.39 178.48 166.37 171.47 312,320 -5.34(-3.02%)
Mar 26, 2021 171.27 177.04 170.06 176.81 218,500 +5.66(+3.31%)
Mar 25, 2021 168.71 171.94 166.10 171.15 192,123 -0.14(-0.08%)
Mar 24, 2021 175.58 178.50 170.61 171.29 268,060 -2.99(-1.72%)
Mar 23, 2021 178.36 179.29 173.18 174.28 246,709 -3.31(-1.86%)
Mar 22, 2021 175.95 181.05 175.79 177.59 246,876 +2.44(+1.39%)
Mar 19, 2021 173.54 178.32 172.44 175.15 798,900 +1.15(+0.66%)
Mar 18, 2021 182.52 182.52 172.91 174.00 203,232 -12.50(-6.70%)
Mar 17, 2021 186.35 189.51 182.16 186.50 208,486 -1.59(-0.85%)
Mar 16, 2021 191.61 192.49 186.68 188.09 174,711 -0.75(-0.40%)
Mar 15, 2021 184.02 189.73 183.78 188.84 213,928 +5.78(+3.16%)
Mar 12, 2021 182.14 183.35 178.85 183.06 141,100 -3.37(-1.81%)
Mar 11, 2021 181.95 187.04 179.49 186.43 181,680 +9.31(+5.26%)
Mar 10, 2021 182.50 185.07 175.57 177.12 160,109 -1.76(-0.98%)
Mar 09, 2021 174.12 180.73 170.95 178.88 253,880 +11.80(+7.06%)
Mar 08, 2021 174.06 176.78 166.92 167.08 182,932 -7.91(-4.52%)
Mar 05, 2021 173.51 175.23 163.30 174.99 353,000 +5.02(+2.95%)
Mar 04, 2021 175.15 177.06 166.05 169.97 321,780 -6.09(-3.46%)
Mar 03, 2021 185.35 186.32 175.67 176.06 332,906 -11.20(-5.98%)
Mar 02, 2021 196.52 196.52 186.78 187.26 256,922 -7.65(-3.92%)
Mar 01, 2021 195.15 199.53 192.88 194.91 294,188 +3.72(+1.95%)
Feb 26, 2021 192.05 194.19 186.08 191.19 280,200 +0.93(+0.49%)
Feb 25, 2021 196.89 199.06 186.74 190.26 320,180 -7.49(-3.79%)
Feb 24, 2021 194.04 198.19 188.82 197.75 174,372 +4.42(+2.29%)
Feb 23, 2021 192.04 194.61 183.20 193.33 221,911 -2.63(-1.34%)
Feb 22, 2021 203.50 205.90 195.03 195.96 211,043 -10.28(-4.98%)
Feb 19, 2021 199.91 207.59 199.40 206.24 281,500 +8.09(+4.08%)
Feb 18, 2021 194.93 200.73 192.39 198.15 270,739 +0.86(+0.44%)
Feb 17, 2021 197.90 199.66 193.10 197.29 236,359 -3.79(-1.88%)
Feb 16, 2021 206.79 207.93 199.75 201.08 220,359 -4.80(-2.33%)
Feb 12, 2021 203.65 206.57 202.57 205.88 194,100 +2.26(+1.11%)
Feb 11, 2021 207.66 208.00 201.33 203.62 374,336 -1.98(-0.96%)
Feb 10, 2021 212.87 213.38 205.00 205.60 178,130 -7.89(-3.70%)
Feb 09, 2021 208.50 214.74 205.87 213.49 270,411 +5.85(+2.82%)
Feb 08, 2021 203.65 209.93 202.69 207.64 267,333 +4.60(+2.27%)
Feb 05, 2021 209.00 211.85 202.00 203.04 346,100 -10.02(-4.70%)
Feb 04, 2021 205.84 213.54 204.72 213.06 326,393 +8.53(+4.17%)
Feb 03, 2021 202.84 205.91 201.42 204.53 220,239 +2.37(+1.17%)
Feb 02, 2021 194.26 204.35 194.26 202.16 253,027 +9.47(+4.91%)
Feb 01, 2021 189.39 194.15 188.55 192.69 184,140 +5.23(+2.79%)
Jan 29, 2021 191.34 192.83 186.09 187.46 259,400 -4.35(-2.27%)
Jan 28, 2021 188.21 195.52 185.67 191.81 395,117 +5.69(+3.06%)
Jan 27, 2021 189.00 189.27 180.40 186.12 451,248 -5.74(-2.99%)
Jan 26, 2021 199.28 199.75 191.33 191.86 195,633 -6.43(-3.24%)
Jan 25, 2021 203.50 205.45 195.56 198.29 163,795 -3.29(-1.63%)
Jan 22, 2021 198.72 202.51 198.50 201.58 170,500 +1.52(+0.76%)
Jan 21, 2021 203.24 203.73 198.59 200.06 202,335 -2.02(-1.00%)
Jan 20, 2021 195.89 202.78 195.89 202.08 208,906 +7.57(+3.89%)
Jan 19, 2021 191.05 195.35 188.72 194.51 264,545 +5.14(+2.71%)
Jan 15, 2021 195.14 197.72 189.14 189.37 151,900 -4.14(-2.14%)
Jan 14, 2021 194.59 196.26 191.10 193.51 303,437 +0.16(+0.08%)
Jan 13, 2021 196.12 198.32 192.85 193.35 203,341 -2.66(-1.36%)
Jan 12, 2021 198.36 198.71 194.07 196.01 206,887 -2.02(-1.02%)
Jan 11, 2021 200.54 201.65 195.96 198.03 177,320 -4.54(-2.24%)
Jan 08, 2021 197.46 205.91 197.46 202.57 279,200 +6.09(+3.10%)
Jan 07, 2021 185.90 196.72 185.26 196.48 333,056 +12.32(+6.69%)
Jan 06, 2021 192.41 192.41 182.15 184.16 934,586 -11.83(-6.04%)
Jan 05, 2021 197.76 202.00 195.20 195.99 467,901 -3.04(-1.53%)
Jan 04, 2021 205.61 206.78 197.38 199.03 232,704 -6.88(-3.34%)
Dec 31, 2020 205.91 205.91 205.91 192,079 -0.73(-0.35%)
Dec 30, 2020 209.28 211.24 205.08 206.64 192,079 -1.57(-0.75%)
Dec 29, 2020 212.68 216.29 203.45 208.21 252,576 -3.91(-1.84%)
Dec 28, 2020 217.65 218.34 210.10 212.12 255,280 -2.16(-1.01%)
Dec 24, 2020 214.42 217.03 212.40 214.28 83,400 -0.60(-0.28%)
Dec 23, 2020 214.09 217.35 212.30 214.88 304,485 +2.08(+0.98%)
Dec 22, 2020 204.43 213.30 203.62 212.80 328,998 +8.68(+4.25%)
Dec 21, 2020 199.49 204.62 197.37 204.12 322,587 +2.33(+1.15%)
Dec 18, 2020 200.67 203.33 198.31 201.79 809,200 +3.16(+1.59%)
Dec 17, 2020 195.37 198.99 193.36 198.63 319,197 +5.68(+2.94%)
Dec 16, 2020 192.52 195.55 190.64 192.95 345,249 +0.42(+0.22%)
Dec 15, 2020 194.77 195.66 192.11 192.53 298,246 -1.46(-0.75%)
Dec 14, 2020 193.70 197.56 193.12 193.99 362,946 +1.88(+0.98%)
Dec 11, 2020 188.94 192.31 187.54 192.11 303,500 +2.65(+1.40%)
Dec 10, 2020 186.35 189.94 184.24 189.46 237,023 +2.55(+1.36%)
Dec 09, 2020 196.51 197.92 185.86 186.91 226,539 -9.15(-4.67%)
Dec 08, 2020 194.69 197.18 191.16 196.06 771,410 +1.85(+0.95%)
Dec 07, 2020 195.86 199.60 193.24 194.21 669,473 -1.51(-0.77%)
Dec 04, 2020 197.44 199.03 194.70 195.72 234,100 -0.09(-0.05%)
Dec 03, 2020 195.59 199.57 194.68 195.81 265,130 +1.04(+0.53%)
Dec 02, 2020 197.98 198.15 194.07 194.77 249,157 -4.77(-2.39%)
Dec 01, 2020 197.50 202.22 195.42 199.54 353,563 +2.94(+1.50%)
Nov 30, 2020 201.35 203.09 195.82 196.60 348,861 -3.77(-1.88%)
Nov 27, 2020 196.87 200.93 192.31 200.37 105,200 +5.31(+2.72%)
Nov 25, 2020 194.75 197.30 192.85 195.06 164,300 +1.36(+0.70%)
Nov 24, 2020 195.39 196.99 192.44 193.70 161,489 -1.45(-0.74%)
Nov 23, 2020 196.16 197.57 192.57 195.15 137,852 +0.28(+0.14%)
Nov 20, 2020 194.00 198.13 189.91 194.87 202,100 +1.42(+0.73%)
Nov 19, 2020 190.99 194.71 188.78 193.45 307,515 +1.76(+0.92%)
Nov 18, 2020 186.93 194.46 184.39 191.69 286,077 +4.94(+2.65%)
Nov 17, 2020 184.51 188.92 183.08 186.75 273,061 +2.73(+1.48%)
Nov 16, 2020 188.17 188.17 179.76 184.02 456,623 -5.12(-2.71%)
Nov 13, 2020 194.29 195.77 187.50 189.14 319,800 -3.09(-1.61%)
Nov 12, 2020 194.63 196.09 190.69 192.23 205,295 -0.97(-0.50%)
Nov 11, 2020 199.51 202.00 191.88 193.20 298,508 -2.94(-1.50%)
Nov 10, 2020 201.60 202.16 191.49 196.14 469,679 -8.35(-4.08%)
Nov 09, 2020 193.10 209.59 192.17 204.49 644,398 +15.16(+8.01%)
Nov 06, 2020 183.30 194.51 180.44 189.33 475,600 -1.69(-0.88%)
Nov 05, 2020 206.31 207.67 188.42 191.02 1,099,161 -11.03(-5.46%)
Nov 04, 2020 191.73 203.26 191.42 202.05 503,850 +15.86(+8.52%)
Nov 03, 2020 183.32 187.51 182.19 186.19 235,202 +5.63(+3.12%)
Nov 02, 2020 184.92 189.38 177.72 180.56 315,643 -4.96(-2.67%)
Oct 30, 2020 187.30 188.43 182.65 185.52 366,700 -3.23(-1.71%)
Oct 29, 2020 186.58 190.50 186.33 188.75 303,969 +2.62(+1.41%)
Oct 28, 2020 186.66 187.85 181.21 186.13 209,941 -3.91(-2.06%)
Oct 27, 2020 190.35 192.83 188.23 190.04 304,017 +1.40(+0.74%)
Oct 26, 2020 187.57 190.32 185.83 188.64 209,239 -2.17(-1.14%)
Oct 23, 2020 186.98 191.40 184.75 190.81 173,100 +4.87(+2.62%)
Oct 22, 2020 186.59 188.00 181.26 185.94 246,335 -0.69(-0.37%)
Oct 21, 2020 192.21 196.37 186.36 186.63 241,670 -3.58(-1.88%)
Oct 20, 2020 191.95 195.12 190.00 190.21 173,439 -1.36(-0.71%)
Oct 19, 2020 194.33 195.98 190.19 191.57 238,756 -1.23(-0.64%)
Oct 16, 2020 196.22 196.32 191.66 192.80 220,400 -1.13(-0.58%)
Oct 15, 2020 185.94 196.17 185.48 193.93 281,609 +3.57(+1.88%)
Oct 14, 2020 190.21 191.99 187.24 190.36 255,365 +1.31(+0.69%)
Oct 13, 2020 188.90 190.64 187.06 189.05 277,655 +0.33(+0.17%)
Oct 12, 2020 185.63 189.93 182.40 188.72 335,313 +4.78(+2.60%)
Oct 09, 2020 182.90 184.69 180.20 183.94 260,400 +3.51(+1.95%)
Oct 08, 2020 180.84 181.71 178.42 180.43 290,322 +1.43(+0.80%)
Oct 07, 2020 174.74 181.26 172.24 179.00 301,975 +6.85(+3.98%)
Oct 06, 2020 171.66 175.70 169.40 172.15 387,975 +0.11(+0.06%)
Oct 05, 2020 166.06 173.38 164.96 172.04 315,476 +7.47(+4.54%)
Oct 02, 2020 167.52 167.52 162.05 164.57 507,100 +2.11(+1.30%)
Oct 01, 2020 162.68 165.31 161.60 162.46 431,795 +1.04(+0.64%)
Sep 30, 2020 161.96 167.59 159.23 161.42 582,754 -0.91(-0.56%)
Sep 29, 2020 159.13 163.35 158.66 162.33 320,929 +3.78(+2.38%)
Sep 28, 2020 153.57 159.66 153.57 158.55 362,134 +6.82(+4.49%)
Sep 25, 2020 145.74 152.77 145.18 151.73 219,600 +6.57(+4.53%)
Sep 24, 2020 147.35 147.35 143.22 145.16 204,728 -2.96(-2.00%)
Sep 23, 2020 149.77 152.76 147.27 148.12 261,711 -1.77(-1.18%)
Sep 22, 2020 147.45 150.20 144.29 149.89 180,961 +3.44(+2.35%)
Sep 21, 2020 139.84 146.45 139.31 146.45 214,394 +2.61(+1.81%)
Sep 18, 2020 145.60 147.86 141.17 143.84 422,400 -1.04(-0.72%)
Sep 17, 2020 146.85 146.85 143.89 144.88 355,967 -2.13(-1.45%)
Sep 16, 2020 149.63 153.99 146.56 147.01 354,542 +0.79(+0.54%)
Sep 15, 2020 145.00 146.87 143.54 146.22 266,672 +2.34(+1.63%)
Sep 14, 2020 139.02 144.19 138.58 143.88 274,448 +6.50(+4.73%)
Sep 11, 2020 141.77 142.87 135.10 137.38 268,200 -2.86(-2.04%)
Sep 10, 2020 143.28 146.62 138.78 140.24 236,447 -1.56(-1.10%)
Sep 09, 2020 140.86 144.71 140.30 141.80 258,835 +2.48(+1.78%)
Sep 08, 2020 131.96 141.50 131.31 139.32 435,713 +1.92(+1.40%)
Sep 04, 2020 140.92 142.24 130.94 137.40 396,200 -4.31(-3.04%)
Sep 03, 2020 148.20 148.84 139.37 141.71 430,225 -8.50(-5.66%)
Sep 02, 2020 151.86 152.42 146.05 150.21 375,995 -0.48(-0.32%)
Sep 01, 2020 147.43 151.00 146.92 150.69 341,994 +3.44(+2.34%)
Aug 31, 2020 146.50 147.73 145.64 147.25 376,348 +0.91(+0.62%)
Aug 28, 2020 144.37 146.56 144.05 146.34 262,400 +3.16(+2.21%)
Aug 27, 2020 142.87 145.12 141.13 143.18 288,439 +1.59(+1.12%)
Aug 26, 2020 139.12 143.09 139.12 141.59 248,289 +2.60(+1.87%)
Aug 25, 2020 136.19 140.10 135.86 138.99 343,477 +3.22(+2.37%)
Aug 24, 2020 136.36 136.84 133.80 135.77 231,562 +0.20(+0.15%)
Aug 21, 2020 137.63 138.57 133.75 135.57 423,600 -3.00(-2.16%)
Aug 20, 2020 133.95 140.10 133.95 138.57 389,725 +3.30(+2.44%)
Aug 19, 2020 132.12 135.68 129.79 135.27 450,698 +3.28(+2.49%)
Aug 18, 2020 131.09 133.30 130.44 131.99 413,710 -0.54(-0.41%)
Aug 17, 2020 132.53 134.68 131.87 132.53 222,638 +0.89(+0.68%)
Aug 14, 2020 131.96 133.46 130.98 131.64 228,900 -1.22(-0.92%)
Aug 13, 2020 126.53 135.88 126.53 132.86 334,625 +5.76(+4.53%)
Aug 12, 2020 131.17 131.52 124.75 127.10 1,034,105 -4.06(-3.10%)
Aug 11, 2020 132.69 135.03 130.73 131.16 535,542 -1.90(-1.43%)
Aug 10, 2020 132.87 134.05 129.76 133.06 448,562 +0.26(+0.20%)
Aug 07, 2020 134.00 134.10 128.26 132.80 754,700 -1.61(-1.20%)
Aug 06, 2020 138.17 138.84 132.70 134.41 526,978 -3.81(-2.76%)
Aug 05, 2020 134.72 138.69 134.69 138.22 743,457 +4.28(+3.20%)
Aug 04, 2020 134.66 137.19 133.16 133.94 354,832 -0.81(-0.60%)
Aug 03, 2020 133.53 136.05 132.16 134.75 320,280 +1.55(+1.16%)
Jul 31, 2020 134.70 134.70 130.59 133.20 234,900 +0.09(+0.07%)
Jul 30, 2020 133.05 134.64 130.50 133.11 206,661 -2.18(-1.61%)
Jul 29, 2020 133.64 136.01 133.27 135.29 175,011 +3.42(+2.59%)
Jul 28, 2020 133.13 135.00 131.70 131.87 172,102 -2.35(-1.75%)
Jul 27, 2020 133.10 134.57 131.49 134.22 229,686 +2.26(+1.71%)
Jul 24, 2020 133.74 135.02 131.08 131.96 242,300 -3.43(-2.53%)
Jul 23, 2020 136.87 140.18 133.82 135.39 475,924 -0.86(-0.63%)
Jul 22, 2020 136.79 139.09 135.60 136.25 306,893 +0.16(+0.12%)
Jul 21, 2020 142.52 142.52 135.62 136.09 559,311 -4.61(-3.28%)
Jul 20, 2020 137.56 141.47 137.56 140.70 357,440 +3.36(+2.45%)
Jul 17, 2020 136.27 138.55 135.25 137.34 276,400 +1.20(+0.88%)
Jul 16, 2020 134.82 136.89 133.96 136.14 196,004 -1.47(-1.07%)
Jul 15, 2020 138.00 142.92 135.30 137.61 274,136 +2.44(+1.81%)
Jul 14, 2020 133.56 135.44 130.22 135.17 411,791 -0.19(-0.14%)
Jul 13, 2020 146.43 148.27 135.33 135.36 422,264 -9.18(-6.35%)
Jul 10, 2020 146.00 146.00 142.94 144.54 262,600 -1.09(-0.75%)
Jul 09, 2020 149.53 150.36 143.28 145.63 532,981 -2.27(-1.53%)
Jul 08, 2020 145.86 148.23 145.23 147.90 420,239 +4.07(+2.83%)
Jul 07, 2020 149.77 150.21 143.75 143.83 566,268 -7.02(-4.65%)
Jul 06, 2020 155.51 155.72 149.55 150.85 453,844 -2.14(-1.40%)
Jul 02, 2020 152.62 156.00 152.12 152.99 394,600 +2.11(+1.40%)
Jul 01, 2020 146.09 152.00 145.46 150.88 469,206 +4.99(+3.42%)
Jun 30, 2020 138.95 146.71 138.95 145.89 622,987 +6.33(+4.54%)
Jun 29, 2020 142.67 142.67 137.77 139.56 358,451 -3.38(-2.36%)
Jun 26, 2020 143.32 144.60 139.53 142.94 591,800 -0.17(-0.12%)
Jun 25, 2020 142.65 144.72 140.79 143.11 546,614 +0.35(+0.25%)
Jun 24, 2020 145.94 147.82 141.30 142.76 424,050 -3.57(-2.44%)
Jun 23, 2020 146.46 147.65 144.90 146.33 259,844 +1.95(+1.35%)
Jun 22, 2020 142.74 146.18 141.51 144.38 344,196 +2.18(+1.53%)
Jun 19, 2020 147.10 148.28 141.01 142.20 664,500 -1.71(-1.19%)
Jun 18, 2020 139.37 145.73 137.13 143.91 829,715 +9.53(+7.09%)
Jun 17, 2020 137.47 137.98 134.07 134.38 504,455 -1.87(-1.37%)
Jun 16, 2020 136.06 136.79 132.49 136.25 257,287 +4.38(+3.32%)
Jun 15, 2020 124.76 132.87 123.25 131.87 261,058 +3.81(+2.98%)
Jun 12, 2020 129.02 131.21 123.68 128.06 333,100 +3.62(+2.91%)
Jun 11, 2020 129.12 132.68 123.49 124.44 440,147 -10.53(-7.80%)
Jun 10, 2020 136.25 137.62 132.87 134.97 504,602 -0.63(-0.46%)
Jun 09, 2020 135.96 138.68 135.35 135.60 277,072 -2.39(-1.73%)
Jun 08, 2020 138.55 138.98 136.09 137.99 403,999 -0.49(-0.35%)
Jun 05, 2020 134.39 140.71 133.54 138.48 677,800 +6.02(+4.54%)
Jun 04, 2020 139.26 139.26 129.79 132.46 490,341 -7.45(-5.32%)
Jun 03, 2020 138.65 140.24 136.70 139.91 395,945 +3.24(+2.37%)
Jun 02, 2020 135.48 136.85 131.58 136.67 656,496 +1.83(+1.36%)
Jun 01, 2020 129.78 135.62 128.04 134.84 513,630 +4.84(+3.72%)
May 29, 2020 124.07 130.23 124.07 130.00 552,800 +4.50(+3.59%)
May 28, 2020 127.33 129.54 124.76 125.50 414,597 -1.37(-1.08%)
May 27, 2020 124.23 126.96 119.05 126.87 583,998 +4.38(+3.58%)
May 26, 2020 121.65 123.03 119.14 122.49 439,325 +4.64(+3.94%)
May 22, 2020 120.59 124.54 117.61 117.85 344,100 -3.34(-2.76%)
May 21, 2020 119.03 122.79 119.03 121.19 319,873 +0.98(+0.82%)
May 20, 2020 123.77 123.88 118.60 120.21 301,472 -0.63(-0.52%)
May 19, 2020 119.06 124.14 119.06 120.84 673,769 +1.84(+1.55%)
May 18, 2020 115.70 119.84 115.50 119.00 627,133 +5.41(+4.76%)
May 15, 2020 109.74 114.27 109.35 113.59 375,600 +2.53(+2.28%)
May 14, 2020 108.31 111.29 105.49 111.06 278,534 +0.58(+0.52%)
May 13, 2020 113.20 116.10 108.68 110.48 699,660 -4.86(-4.21%)
May 12, 2020 121.40 121.75 115.10 115.34 428,902 -5.58(-4.61%)
May 11, 2020 115.78 123.62 114.66 120.92 595,761 +3.50(+2.98%)
May 08, 2020 123.14 123.46 112.87 117.42 1,280,900 -4.05(-3.33%)
May 07, 2020 117.03 124.90 116.89 121.47 855,334 +6.90(+6.02%)
May 06, 2020 113.04 116.65 112.46 114.57 503,493 +1.80(+1.60%)
May 05, 2020 112.19 114.88 110.86 112.77 458,466 +3.07(+2.80%)
May 04, 2020 105.24 109.70 103.05 109.70 544,079 +2.56(+2.39%)
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.