Skip to main content

Blackbaud Inc (NQ: BLKB )

73.66 +0.75 (+1.02%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.79 80.38 78.00 78.20 464,264 -1.74(-2.17%)
Jan 30, 2020 79.58 80.15 78.42 79.94 322,629 +0.14(+0.18%)
Jan 29, 2020 80.97 80.97 79.75 79.80 220,739 -1.00(-1.24%)
Jan 28, 2020 81.47 81.76 80.20 80.80 254,904 -0.13(-0.16%)
Jan 27, 2020 78.14 81.79 77.56 80.93 390,686 +1.10(+1.38%)
Jan 24, 2020 81.36 81.64 79.30 79.83 220,362 -1.06(-1.31%)
Jan 23, 2020 81.72 81.95 80.84 80.89 320,457 -1.15(-1.40%)
Jan 22, 2020 82.28 83.51 81.93 82.03 195,106 +0.26(+0.32%)
Jan 21, 2020 81.11 82.10 80.83 81.78 245,708 +0.13(+0.16%)
Jan 17, 2020 82.62 82.62 81.47 81.65 182,099 -0.31(-0.38%)
Jan 16, 2020 80.58 82.61 80.58 81.95 316,235 +2.13(+2.66%)
Jan 15, 2020 79.75 80.85 79.49 79.83 224,105 -0.05(-0.06%)
Jan 14, 2020 80.04 80.85 79.42 79.88 191,316 -0.54(-0.68%)
Jan 13, 2020 78.47 80.44 78.21 80.42 218,065 +1.84(+2.34%)
Jan 10, 2020 79.43 79.73 78.40 78.58 192,116 -0.63(-0.79%)
Jan 09, 2020 78.83 79.87 78.39 79.21 277,853 +1.23(+1.57%)
Jan 08, 2020 77.90 78.86 77.59 77.98 271,075 +0.27(+0.35%)
Jan 07, 2020 78.93 79.57 77.42 77.71 205,878 -1.56(-1.96%)
Jan 06, 2020 77.89 79.35 77.81 79.27 251,802 +0.65(+0.83%)
Jan 03, 2020 79.45 79.71 77.60 78.62 255,120 -2.14(-2.65%)
Jan 02, 2020 80.11 80.81 79.58 80.76 213,280 +1.29(+1.62%)
Dec 31, 2019 78.54 79.67 78.54 79.47 253,116 +0.63(+0.80%)
Dec 30, 2019 78.74 79.09 76.83 78.84 254,310 +0.36(+0.46%)
Dec 27, 2019 78.80 79.21 78.01 78.48 128,010 -0.13(-0.17%)
Dec 26, 2019 79.05 79.86 78.28 78.61 85,501 -0.12(-0.15%)
Dec 24, 2019 79.68 79.68 78.49 78.73 55,691 -1.11(-1.39%)
Dec 23, 2019 79.19 80.17 78.02 79.84 219,441 +0.67(+0.84%)
Dec 20, 2019 78.51 79.42 78.32 79.17 963,286 +0.73(+0.93%)
Dec 19, 2019 78.95 79.05 78.23 78.44 235,628 -0.44(-0.56%)
Dec 18, 2019 79.40 79.80 78.87 78.88 175,212 -0.49(-0.62%)
Dec 17, 2019 79.90 79.90 78.68 79.37 203,882 -0.36(-0.45%)
Dec 16, 2019 78.57 80.74 78.43 79.73 275,002 +1.49(+1.90%)
Dec 13, 2019 77.77 79.64 77.56 78.24 190,513 +0.24(+0.31%)
Dec 12, 2019 78.68 80.31 77.65 78.00 148,137 -0.82(-1.04%)
Dec 11, 2019 78.90 79.23 77.79 78.82 210,394 -0.11(-0.14%)
Dec 10, 2019 78.59 79.87 78.50 78.93 199,829 -0.10(-0.13%)
Dec 09, 2019 79.59 79.75 78.46 79.03 219,036 -0.72(-0.90%)
Dec 06, 2019 79.89 80.32 79.35 79.75 242,499 +0.50(+0.63%)
Dec 05, 2019 79.49 79.93 78.72 79.25 160,319 -0.11(-0.14%)
Dec 04, 2019 80.08 80.31 78.61 79.36 219,843 -0.26(-0.33%)
Dec 03, 2019 79.33 80.04 78.59 79.62 503,331 -0.98(-1.21%)
Dec 02, 2019 82.53 82.53 80.17 80.60 172,058 -2.15(-2.59%)
Nov 29, 2019 83.86 84.34 82.54 82.74 148,143 -0.46(-0.55%)
Nov 27, 2019 82.45 83.99 82.31 83.20 209,645 +1.07(+1.30%)
Nov 26, 2019 84.43 84.58 81.58 82.13 344,473 -2.62(-3.09%)
Nov 25, 2019 84.19 85.28 84.19 84.75 210,775 +1.13(+1.35%)
Nov 22, 2019 84.26 84.64 83.07 83.62 127,690 -0.15(-0.18%)
Nov 21, 2019 84.10 84.39 83.09 83.77 195,190 +0.07(+0.08%)
Nov 20, 2019 83.59 85.03 82.58 83.70 214,168 +0.08(+0.10%)
Nov 19, 2019 83.91 84.24 83.37 83.62 145,975 +0.17(+0.20%)
Nov 18, 2019 83.04 83.75 82.66 83.45 122,791 +0.06(+0.07%)
Nov 15, 2019 81.07 83.59 80.47 83.39 207,734 +2.93(+3.64%)
Nov 14, 2019 80.74 80.90 80.02 80.46 141,560 -0.50(-0.62%)
Nov 13, 2019 80.00 81.53 80.00 80.96 178,754 +0.50(+0.62%)
Nov 12, 2019 80.92 81.70 79.76 80.46 167,946 -0.33(-0.41%)
Nov 11, 2019 80.04 81.05 79.58 80.79 146,973 +0.16(+0.20%)
Nov 08, 2019 81.43 81.91 80.27 80.63 121,571 -0.89(-1.09%)
Nov 07, 2019 82.92 83.49 81.11 81.52 179,757 -0.70(-0.85%)
Nov 06, 2019 82.51 83.63 81.17 82.22 198,089 -0.24(-0.29%)
Nov 05, 2019 83.92 84.61 82.11 82.46 260,425 -1.51(-1.79%)
Nov 04, 2019 86.06 86.24 83.96 83.96 165,757 -1.13(-1.32%)
Nov 01, 2019 84.08 85.45 83.81 85.09 249,662 +1.40(+1.67%)
Oct 31, 2019 86.07 86.45 83.40 83.69 240,978 -3.09(-3.56%)
Oct 30, 2019 86.15 87.10 85.16 86.78 243,709 -0.04(-0.05%)
Oct 29, 2019 88.78 92.22 85.71 86.82 549,355 +0.71(+0.82%)
Oct 28, 2019 86.09 86.98 85.25 86.12 318,624 +0.76(+0.89%)
Oct 25, 2019 85.10 85.91 84.78 85.36 272,131 +0.31(+0.36%)
Oct 24, 2019 84.46 85.73 83.71 85.05 252,144 +0.95(+1.13%)
Oct 23, 2019 84.77 86.71 82.31 84.10 321,424 -0.73(-0.86%)
Oct 22, 2019 87.19 87.40 84.65 84.83 250,853 -2.28(-2.62%)
Oct 21, 2019 85.88 87.20 84.64 87.11 238,616 +0.99(+1.15%)
Oct 18, 2019 88.99 89.09 85.07 86.12 275,441 -3.48(-3.89%)
Oct 17, 2019 90.92 91.09 89.11 89.61 216,606 -0.75(-0.83%)
Oct 16, 2019 91.98 91.98 89.75 90.35 228,905 -2.04(-2.21%)
Oct 15, 2019 93.24 94.25 92.29 92.40 125,465 -0.39(-0.42%)
Oct 14, 2019 93.02 93.51 92.51 92.79 69,882 -0.55(-0.59%)
Oct 11, 2019 92.83 94.63 92.72 93.33 132,003 +1.95(+2.14%)
Oct 10, 2019 91.28 91.76 90.62 91.38 109,367 +0.22(+0.24%)
Oct 09, 2019 90.68 91.62 90.19 91.16 115,323 +1.61(+1.79%)
Oct 08, 2019 89.90 91.43 88.87 89.56 109,813 -1.36(-1.49%)
Oct 07, 2019 89.61 91.35 89.49 90.91 197,394 +0.75(+0.83%)
Oct 04, 2019 88.44 90.26 87.85 90.16 171,122 +1.88(+2.13%)
Oct 03, 2019 86.32 88.76 84.99 88.28 185,333 +1.56(+1.79%)
Oct 02, 2019 86.28 87.09 85.10 86.72 212,486 -0.42(-0.48%)
Oct 01, 2019 90.61 90.72 86.87 87.14 171,411 -2.92(-3.24%)
Sep 30, 2019 88.07 90.42 87.35 90.06 229,507 +2.07(+2.36%)
Sep 27, 2019 91.49 91.49 87.42 87.99 183,560 -3.25(-3.56%)
Sep 26, 2019 90.79 91.95 90.33 91.24 149,530 +0.11(+0.12%)
Sep 25, 2019 88.80 91.62 88.06 91.13 149,571 +2.50(+2.82%)
Sep 24, 2019 91.56 91.96 88.30 88.63 189,111 -2.28(-2.51%)
Sep 23, 2019 90.69 91.71 88.42 90.91 260,639 +0.08(+0.09%)
Sep 20, 2019 92.76 93.48 89.70 90.83 673,257 -1.97(-2.13%)
Sep 19, 2019 93.32 95.30 91.96 92.81 111,368 -0.41(-0.44%)
Sep 18, 2019 94.19 94.25 91.73 93.21 156,713 -0.74(-0.79%)
Sep 17, 2019 92.73 94.13 92.21 93.95 277,279 +0.98(+1.05%)
Sep 16, 2019 91.29 93.61 90.49 92.97 143,812 +0.72(+0.78%)
Sep 13, 2019 92.96 93.46 91.52 92.26 158,484 -0.45(-0.48%)
Sep 12, 2019 92.81 93.87 91.14 92.71 151,073 +0.56(+0.61%)
Sep 11, 2019 88.97 92.37 88.82 92.15 257,445 +3.73(+4.22%)
Sep 10, 2019 89.17 89.65 87.62 88.42 205,543 -1.04(-1.16%)
Sep 09, 2019 91.07 91.07 88.63 89.46 182,855 -1.16(-1.28%)
Sep 06, 2019 91.28 92.36 90.47 90.61 170,320 -0.63(-0.69%)
Sep 05, 2019 90.35 91.62 89.56 91.24 134,849 +1.96(+2.20%)
Sep 04, 2019 89.74 90.26 89.03 89.28 115,863 +0.69(+0.78%)
Sep 03, 2019 89.92 90.79 88.51 88.59 156,179 -2.10(-2.32%)
Aug 30, 2019 90.58 91.02 88.83 90.69 161,292 +0.58(+0.64%)
Aug 29, 2019 88.93 90.81 88.88 90.11 128,566 +2.43(+2.77%)
Aug 28, 2019 86.75 88.38 85.88 87.68 247,433 +0.64(+0.73%)
Aug 27, 2019 91.13 91.50 86.94 87.04 348,490 -3.04(-3.38%)
Aug 26, 2019 91.76 91.86 89.46 90.08 670,475 -0.38(-0.42%)
Aug 23, 2019 94.78 95.97 90.20 90.46 260,339 -4.72(-4.96%)
Aug 22, 2019 96.31 96.92 94.54 95.18 185,159 -0.60(-0.62%)
Aug 21, 2019 95.31 96.05 94.52 95.78 174,400 +1.45(+1.54%)
Aug 20, 2019 94.45 95.14 93.56 94.33 203,999 -0.36(-0.38%)
Aug 19, 2019 94.21 95.01 92.94 94.68 241,688 +1.82(+1.96%)
Aug 16, 2019 91.22 93.23 91.19 92.86 129,265 +2.48(+2.74%)
Aug 15, 2019 90.88 90.88 89.40 90.38 178,899 -0.12(-0.13%)
Aug 14, 2019 91.71 92.24 90.02 90.50 290,994 -3.16(-3.37%)
Aug 13, 2019 90.88 93.77 90.88 93.66 186,293 +2.55(+2.80%)
Aug 12, 2019 92.27 92.27 90.21 91.11 301,569 -1.78(-1.92%)
Aug 09, 2019 92.20 93.55 91.14 92.89 292,279 +0.30(+0.32%)
Aug 08, 2019 90.40 93.42 90.26 92.59 473,649 +3.19(+3.56%)
Aug 07, 2019 85.72 89.89 85.24 89.41 277,934 +2.32(+2.66%)
Aug 06, 2019 86.09 87.62 84.90 87.09 217,596 +1.09(+1.26%)
Aug 05, 2019 85.74 87.03 84.97 86.00 334,552 -2.09(-2.37%)
Aug 02, 2019 88.80 89.73 86.90 88.09 283,842 -1.62(-1.81%)
Aug 01, 2019 91.30 93.12 89.28 89.72 398,160 -0.89(-0.98%)
Jul 31, 2019 89.61 92.58 86.24 90.60 869,109 +2.94(+3.35%)
Jul 30, 2019 85.29 87.80 85.29 87.66 277,211 +1.29(+1.50%)
Jul 29, 2019 86.82 86.82 83.81 86.37 253,001 -0.23(-0.26%)
Jul 26, 2019 84.15 86.82 84.15 86.60 196,359 +2.64(+3.14%)
Jul 25, 2019 85.71 86.02 83.41 83.96 230,389 -1.87(-2.18%)
Jul 24, 2019 82.94 85.94 82.94 85.83 200,155 +2.58(+3.10%)
Jul 23, 2019 83.41 83.41 82.23 83.25 180,888 +0.49(+0.59%)
Jul 22, 2019 82.63 83.43 82.34 82.77 147,530 +0.59(+0.71%)
Jul 19, 2019 83.04 83.61 82.12 82.18 140,916 -0.78(-0.94%)
Jul 18, 2019 82.07 83.54 81.84 82.96 177,039 +0.96(+1.17%)
Jul 17, 2019 82.31 83.18 81.94 82.00 271,084 -0.29(-0.35%)
Jul 16, 2019 83.99 84.20 82.27 82.29 182,896 -1.68(-2.00%)
Jul 15, 2019 85.43 85.80 83.22 83.97 197,447 -1.14(-1.35%)
Jul 12, 2019 84.42 85.48 84.05 85.12 197,765 +1.11(+1.32%)
Jul 11, 2019 83.92 84.54 83.11 84.01 213,731 +0.34(+0.40%)
Jul 10, 2019 83.77 84.88 83.25 83.67 134,960 +0.31(+0.37%)
Jul 09, 2019 82.32 83.79 82.32 83.36 155,578 +0.46(+0.55%)
Jul 08, 2019 83.29 83.75 82.32 82.91 154,102 -0.89(-1.06%)
Jul 05, 2019 82.73 83.79 82.21 83.79 99,334 +0.49(+0.59%)
Jul 03, 2019 82.80 84.23 82.80 83.30 85,775 +0.84(+1.01%)
Jul 02, 2019 82.35 83.03 81.37 82.47 136,201 +0.48(+0.58%)
Jul 01, 2019 84.23 84.47 81.48 81.99 309,134 -1.14(-1.38%)
Jun 28, 2019 81.85 83.61 81.00 83.13 703,580 +1.64(+2.02%)
Jun 27, 2019 79.39 81.62 79.35 81.49 267,900 +2.57(+3.25%)
Jun 26, 2019 78.49 79.67 77.83 78.92 191,587 +1.01(+1.29%)
Jun 25, 2019 78.10 78.81 77.78 77.92 230,013 -0.27(-0.34%)
Jun 24, 2019 80.47 80.87 78.13 78.19 160,428 -2.20(-2.74%)
Jun 21, 2019 81.26 83.11 80.11 80.39 653,360 -1.07(-1.31%)
Jun 20, 2019 83.49 84.25 80.81 81.45 225,004 -0.87(-1.05%)
Jun 19, 2019 80.67 82.51 80.40 82.32 203,298 +1.74(+2.16%)
Jun 18, 2019 80.84 82.17 80.53 80.58 209,904 +0.19(+0.24%)
Jun 17, 2019 79.58 82.08 79.58 80.39 310,808 +1.17(+1.48%)
Jun 14, 2019 79.73 80.26 78.84 79.21 104,557 -0.64(-0.80%)
Jun 13, 2019 79.25 80.19 79.25 79.85 135,292 +1.02(+1.29%)
Jun 12, 2019 77.47 78.95 76.44 78.83 189,133 +1.26(+1.63%)
Jun 11, 2019 80.40 80.44 77.37 77.57 257,162 -1.90(-2.39%)
Jun 10, 2019 77.63 80.54 76.80 79.47 251,296 +2.40(+3.11%)
Jun 07, 2019 76.64 77.94 76.54 77.07 137,803 +0.83(+1.08%)
Jun 06, 2019 75.64 76.30 74.94 76.24 148,887 +0.51(+0.67%)
Jun 05, 2019 74.69 75.82 73.44 75.74 246,487 +1.45(+1.96%)
Jun 04, 2019 73.68 74.28 72.73 74.28 275,687 +1.71(+2.36%)
Jun 03, 2019 76.58 76.81 72.00 72.57 381,925 -4.01(-5.24%)
May 31, 2019 74.89 77.69 74.64 76.58 334,765 +0.46(+0.60%)
May 30, 2019 75.82 76.93 75.00 76.13 172,052 +0.71(+0.94%)
May 29, 2019 75.08 76.15 74.51 75.42 264,280 -0.37(-0.49%)
May 28, 2019 77.44 78.45 75.50 75.79 421,956 -1.41(-1.83%)
May 24, 2019 77.15 78.41 76.31 77.20 141,419 +0.76(+0.99%)
May 23, 2019 79.22 79.22 76.14 76.44 125,308 -3.83(-4.77%)
May 22, 2019 79.39 80.67 79.39 80.27 93,125 +0.52(+0.65%)
May 21, 2019 78.89 79.92 78.68 79.75 102,808 +1.74(+2.23%)
May 20, 2019 79.03 79.72 77.34 78.01 205,717 -1.69(-2.12%)
May 17, 2019 79.84 81.29 79.28 79.70 183,086 -0.76(-0.94%)
May 16, 2019 78.87 81.13 78.59 80.46 187,190 +2.06(+2.62%)
May 15, 2019 77.00 78.66 76.03 78.40 136,686 +0.84(+1.09%)
May 14, 2019 77.03 78.18 76.84 77.56 160,054 +0.86(+1.13%)
May 13, 2019 78.17 79.24 76.47 76.69 199,765 -3.27(-4.09%)
May 10, 2019 78.74 80.13 77.39 79.96 217,791 +1.02(+1.30%)
May 09, 2019 77.15 79.12 76.21 78.94 216,626 +0.99(+1.28%)
May 08, 2019 76.78 78.54 76.58 77.94 180,440 +0.79(+1.02%)
May 07, 2019 77.35 77.94 76.49 77.16 251,961 -1.15(-1.47%)
May 06, 2019 75.90 78.81 75.16 78.31 255,135 +0.57(+0.73%)
May 03, 2019 75.71 77.83 74.81 77.75 281,570 +3.03(+4.06%)
May 02, 2019 72.63 74.83 72.15 74.71 709,104 +1.85(+2.54%)
May 01, 2019 77.55 78.28 72.49 72.87 1,008,539 -5.95(-7.55%)
Apr 30, 2019 79.68 80.69 78.03 78.82 564,594 -0.80(-1.00%)
Apr 29, 2019 78.85 80.39 78.41 79.61 495,260 +1.26(+1.61%)
Apr 26, 2019 78.90 79.06 78.09 78.35 295,854 -0.41(-0.52%)
Apr 25, 2019 79.65 79.91 77.73 78.76 158,108 -0.76(-0.95%)
Apr 24, 2019 80.58 80.92 79.50 79.52 203,304 -0.71(-0.88%)
Apr 23, 2019 78.82 80.91 78.63 80.22 206,640 +1.67(+2.13%)
Apr 22, 2019 77.94 78.59 77.72 78.55 130,019 +0.05(+0.06%)
Apr 18, 2019 77.35 78.58 76.63 78.50 279,960 +0.72(+0.92%)
Apr 17, 2019 79.15 79.78 77.21 77.79 350,029 -0.67(-0.85%)
Apr 16, 2019 79.03 79.99 75.86 78.45 492,505 -3.32(-4.06%)
Apr 15, 2019 82.45 82.70 81.41 81.77 159,205 -0.54(-0.65%)
Apr 12, 2019 82.33 83.21 81.47 82.31 151,800 +0.56(+0.68%)
Apr 11, 2019 81.93 82.05 81.40 81.75 137,760 -0.02(-0.02%)
Apr 10, 2019 80.72 81.97 80.72 81.77 105,945 +1.14(+1.42%)
Apr 09, 2019 79.81 81.12 79.44 80.63 190,227 +0.52(+0.65%)
Apr 08, 2019 81.29 81.29 78.92 80.11 353,291 -1.54(-1.89%)
Apr 05, 2019 82.57 83.14 80.98 81.65 215,276 -0.49(-0.59%)
Apr 04, 2019 82.42 83.78 80.81 82.14 315,850 +0.06(+0.07%)
Apr 03, 2019 80.32 82.56 79.96 82.08 282,760 -0.42(-0.51%)
Apr 02, 2019 81.24 82.57 80.91 82.50 216,974 +1.01(+1.24%)
Apr 01, 2019 79.90 81.64 79.75 81.48 217,310 +2.23(+2.81%)
Mar 29, 2019 79.05 79.53 78.31 79.26 262,959 +0.90(+1.15%)
Mar 28, 2019 77.48 79.27 76.53 78.35 142,744 +1.08(+1.40%)
Mar 27, 2019 77.30 78.13 75.93 77.27 199,959 -0.25(-0.32%)
Mar 26, 2019 76.45 77.79 76.21 77.52 167,935 +1.75(+2.31%)
Mar 25, 2019 75.32 76.30 74.79 75.77 176,575 +0.12(+0.16%)
Mar 22, 2019 79.69 80.32 75.59 75.65 293,541 -4.63(-5.77%)
Mar 21, 2019 77.98 80.30 77.98 80.28 226,321 +2.01(+2.57%)
Mar 20, 2019 78.26 79.39 77.33 78.27 271,751 +0.00(+0.00%)
Mar 19, 2019 77.96 78.42 77.42 78.27 132,743 +0.60(+0.77%)
Mar 18, 2019 77.27 78.18 76.44 77.68 221,333 +0.74(+0.96%)
Mar 15, 2019 76.83 77.59 74.86 76.94 451,176 -0.01(-0.01%)
Mar 14, 2019 76.81 77.69 76.12 76.95 109,045 +0.08(+0.10%)
Mar 13, 2019 78.78 79.46 76.76 76.87 268,459 -1.62(-2.06%)
Mar 12, 2019 78.31 79.09 77.64 78.49 209,006 +0.27(+0.34%)
Mar 11, 2019 75.95 78.44 75.95 78.22 265,350 +2.56(+3.39%)
Mar 08, 2019 73.89 75.85 73.07 75.66 262,155 +0.90(+1.21%)
Mar 07, 2019 74.36 75.65 73.95 74.75 172,435 +0.41(+0.55%)
Mar 06, 2019 76.87 77.27 74.22 74.35 214,140 -2.45(-3.18%)
Mar 05, 2019 77.18 77.21 76.25 76.79 133,283 -0.38(-0.49%)
Mar 04, 2019 78.42 78.42 75.88 77.17 289,285 -1.06(-1.36%)
Mar 01, 2019 77.37 78.48 76.83 78.23 164,676 +1.45(+1.89%)
Feb 28, 2019 77.17 77.38 76.54 76.78 193,107 -0.38(-0.49%)
Feb 27, 2019 76.75 77.23 76.21 77.16 140,848 +0.14(+0.18%)
Feb 26, 2019 77.05 77.65 76.84 77.02 190,779 -0.31(-0.40%)
Feb 25, 2019 76.90 77.93 76.72 77.33 300,336 +0.95(+1.25%)
Feb 22, 2019 75.98 76.80 75.98 76.38 352,329 +0.39(+0.51%)
Feb 21, 2019 75.52 76.24 75.14 75.99 414,116 +0.16(+0.21%)
Feb 20, 2019 75.28 76.38 74.63 75.83 264,386 -0.10(-0.13%)
Feb 19, 2019 76.37 76.70 75.11 75.93 524,461 -1.24(-1.61%)
Feb 15, 2019 77.40 78.45 76.43 77.17 372,882 +0.12(+0.15%)
Feb 14, 2019 76.44 77.64 75.95 77.05 343,717 -0.35(-0.45%)
Feb 13, 2019 76.98 78.15 76.58 77.40 485,587 +0.18(+0.23%)
Feb 12, 2019 75.52 77.26 75.43 77.22 486,775 +2.07(+2.76%)
Feb 11, 2019 72.29 75.45 71.93 75.14 783,399 +3.42(+4.77%)
Feb 08, 2019 69.79 71.75 68.65 71.72 654,887 +0.96(+1.36%)
Feb 07, 2019 64.56 73.90 64.52 70.76 1,643,194 +4.00(+5.99%)
Feb 06, 2019 69.62 71.20 66.64 66.76 548,398 -2.69(-3.87%)
Feb 05, 2019 69.68 70.82 69.35 69.45 364,208 -0.10(-0.14%)
Feb 04, 2019 71.27 72.17 68.97 69.55 521,836 -1.74(-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.