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

Ptc Inc (NQ: PTC )

178.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 29, 2019 77.14 77.85 76.58 76.60 367,400 -0.49(-0.64%)
Nov 27, 2019 75.20 77.11 74.93 77.09 819,900 +1.61(+2.14%)
Nov 26, 2019 74.79 75.57 74.38 75.48 691,261 +0.83(+1.11%)
Nov 25, 2019 75.50 75.88 74.55 74.65 878,108 -0.49(-0.65%)
Nov 22, 2019 75.15 75.47 74.98 75.14 998,100 +0.06(+0.08%)
Nov 21, 2019 75.20 75.70 74.28 75.08 583,978 +0.15(+0.20%)
Nov 20, 2019 73.25 75.07 73.25 74.93 1,185,341 +1.43(+1.95%)
Nov 19, 2019 73.29 74.06 71.42 73.50 519,312 +0.69(+0.95%)
Nov 18, 2019 73.39 73.77 72.00 72.81 957,848 -1.28(-1.73%)
Nov 15, 2019 74.04 74.31 73.24 74.09 1,355,200 +0.45(+0.61%)
Nov 14, 2019 74.28 74.61 73.10 73.64 598,706 -0.55(-0.74%)
Nov 13, 2019 72.74 74.56 72.69 74.19 810,305 +0.92(+1.26%)
Nov 12, 2019 73.28 73.75 72.83 73.27 503,050 +0.09(+0.12%)
Nov 11, 2019 72.64 73.70 72.64 73.18 314,886 -0.05(-0.07%)
Nov 08, 2019 72.52 73.58 71.89 73.23 555,200 +0.43(+0.59%)
Nov 07, 2019 72.22 73.52 71.98 72.80 930,913 +1.03(+1.44%)
Nov 06, 2019 72.91 72.92 71.66 71.77 1,110,966 -1.40(-1.91%)
Nov 05, 2019 71.23 73.20 71.14 73.17 1,616,102 +2.41(+3.41%)
Nov 04, 2019 70.25 71.21 70.14 70.76 1,040,321 +1.16(+1.67%)
Nov 01, 2019 67.35 69.64 67.23 69.60 958,700 +2.69(+4.02%)
Oct 31, 2019 66.63 67.25 66.36 66.91 851,240 +0.09(+0.13%)
Oct 30, 2019 64.88 66.97 64.01 66.82 1,301,699 +2.61(+4.06%)
Oct 29, 2019 67.40 67.40 63.44 64.21 3,076,916 -3.20(-4.75%)
Oct 28, 2019 67.93 68.74 67.02 67.41 1,412,081 -0.34(-0.50%)
Oct 25, 2019 69.46 69.89 67.59 67.75 1,481,200 -2.20(-3.15%)
Oct 24, 2019 77.00 77.75 68.75 69.95 4,613,347 +3.06(+4.57%)
Oct 23, 2019 66.09 67.19 65.46 66.89 1,021,807 +0.95(+1.44%)
Oct 22, 2019 66.23 67.16 65.51 65.94 849,614 -0.18(-0.27%)
Oct 21, 2019 64.63 66.55 64.20 66.12 1,604,599 +1.74(+2.70%)
Oct 18, 2019 64.31 65.19 63.21 64.38 1,365,400 -0.07(-0.11%)
Oct 17, 2019 64.88 65.65 64.30 64.45 853,388 -0.28(-0.43%)
Oct 16, 2019 64.10 64.79 63.41 64.73 806,294 -0.27(-0.42%)
Oct 15, 2019 65.92 66.03 64.98 65.00 690,837 -0.43(-0.66%)
Oct 14, 2019 64.49 65.85 64.04 65.43 1,112,023 +0.97(+1.50%)
Oct 11, 2019 64.38 65.89 64.03 64.46 1,529,400 +1.47(+2.33%)
Oct 10, 2019 62.85 63.99 62.19 62.99 1,519,141 -0.50(-0.79%)
Oct 09, 2019 63.56 64.21 63.19 63.49 674,229 +0.78(+1.24%)
Oct 08, 2019 63.75 64.07 62.40 62.71 1,105,391 -1.84(-2.85%)
Oct 07, 2019 65.59 65.61 64.50 64.55 549,211 -1.10(-1.68%)
Oct 04, 2019 65.73 66.30 64.83 65.65 571,500 +0.43(+0.66%)
Oct 03, 2019 64.25 65.85 63.52 65.22 639,833 +0.74(+1.15%)
Oct 02, 2019 65.09 65.23 63.65 64.48 952,031 -1.56(-2.36%)
Oct 01, 2019 68.69 69.43 65.67 66.04 689,969 -2.14(-3.14%)
Sep 30, 2019 67.41 68.60 66.89 68.18 610,109 +0.79(+1.17%)
Sep 27, 2019 67.79 68.37 66.60 67.39 682,000 +0.03(+0.04%)
Sep 26, 2019 67.16 67.77 66.35 67.36 828,189 +0.38(+0.57%)
Sep 25, 2019 66.15 67.18 65.31 66.98 660,609 +0.58(+0.87%)
Sep 24, 2019 67.83 68.04 66.14 66.40 572,783 -1.11(-1.64%)
Sep 23, 2019 67.66 67.78 66.29 67.51 992,046 -0.21(-0.31%)
Sep 20, 2019 67.76 68.34 67.46 67.72 1,445,400 +0.14(+0.21%)
Sep 19, 2019 67.28 67.75 66.96 67.58 663,959 +0.58(+0.87%)
Sep 18, 2019 67.13 67.45 65.96 67.00 724,245 -0.46(-0.68%)
Sep 17, 2019 67.29 67.53 66.27 67.46 505,885 +0.21(+0.31%)
Sep 16, 2019 66.22 67.58 65.89 67.25 479,895 +0.70(+1.05%)
Sep 13, 2019 66.72 68.15 66.36 66.55 809,000 +0.15(+0.23%)
Sep 12, 2019 67.32 67.40 66.12 66.40 1,323,764 -0.34(-0.51%)
Sep 11, 2019 67.29 68.00 66.63 66.74 871,868 -0.27(-0.40%)
Sep 10, 2019 67.89 67.89 66.34 67.01 1,080,376 -1.14(-1.67%)
Sep 09, 2019 67.70 68.18 67.03 68.15 1,184,141 +1.02(+1.52%)
Sep 06, 2019 66.92 67.69 66.26 67.13 729,000 +0.19(+0.28%)
Sep 05, 2019 65.54 67.17 65.05 66.94 891,435 +2.72(+4.24%)
Sep 04, 2019 64.55 64.65 63.65 64.22 956,975 +0.71(+1.12%)
Sep 03, 2019 64.90 65.41 62.81 63.51 1,344,869 -1.96(-2.99%)
Aug 30, 2019 66.23 66.77 65.02 65.47 706,500 -0.20(-0.30%)
Aug 29, 2019 65.93 66.20 65.41 65.67 860,664 +0.74(+1.14%)
Aug 28, 2019 63.45 65.07 62.75 64.93 800,624 +0.01(+0.02%)
Aug 27, 2019 66.06 66.09 64.70 64.92 1,026,248 -0.34(-0.52%)
Aug 26, 2019 66.18 66.24 64.96 65.26 1,148,521 +0.14(+0.21%)
Aug 23, 2019 66.99 67.99 65.03 65.12 1,103,600 -2.25(-3.34%)
Aug 22, 2019 69.39 69.39 66.90 67.37 1,154,376 -0.55(-0.81%)
Aug 21, 2019 67.52 68.47 66.57 67.92 1,551,856 +1.31(+1.97%)
Aug 20, 2019 66.64 66.84 66.01 66.61 1,195,297 -0.28(-0.42%)
Aug 19, 2019 66.53 67.13 65.81 66.89 1,710,626 +1.51(+2.31%)
Aug 16, 2019 64.48 65.46 64.27 65.38 834,000 +1.67(+2.62%)
Aug 15, 2019 64.03 64.23 62.42 63.71 1,344,676 -0.22(-0.34%)
Aug 14, 2019 64.52 64.52 62.05 63.93 1,312,377 -1.87(-2.84%)
Aug 13, 2019 64.43 66.46 64.43 65.80 904,386 +1.15(+1.78%)
Aug 12, 2019 65.98 65.98 64.32 64.65 967,593 -1.83(-2.75%)
Aug 09, 2019 66.46 67.30 65.84 66.48 997,500 -0.48(-0.72%)
Aug 08, 2019 65.76 67.01 65.30 66.96 1,414,168 +1.88(+2.89%)
Aug 07, 2019 64.06 65.37 64.02 65.08 1,514,614 -0.45(-0.69%)
Aug 06, 2019 65.77 66.23 64.81 65.53 1,879,660 +0.70(+1.08%)
Aug 05, 2019 66.35 66.41 64.25 64.83 2,009,230 -2.44(-3.63%)
Aug 02, 2019 67.45 68.01 66.55 67.27 1,602,200 -0.54(-0.80%)
Aug 01, 2019 67.58 68.52 67.38 67.81 2,232,673 +0.03(+0.04%)
Jul 31, 2019 69.14 69.42 66.73 67.78 3,599,548 -1.28(-1.85%)
Jul 30, 2019 69.98 70.41 68.58 69.06 1,600,406 -1.41(-2.00%)
Jul 29, 2019 73.06 73.26 69.92 70.47 2,004,172 -2.89(-3.94%)
Jul 26, 2019 73.43 74.57 72.56 73.36 2,001,800 +0.46(+0.63%)
Jul 25, 2019 77.26 77.75 72.87 72.90 10,353,602 -6.10(-7.72%)
Jul 24, 2019 90.07 92.47 79.00 79.00 1,721,074 -11.60(-12.80%)
Jul 23, 2019 90.00 90.73 89.10 90.60 762,876 +0.89(+0.99%)
Jul 22, 2019 88.55 90.00 87.69 89.71 1,668,742 +1.72(+1.95%)
Jul 19, 2019 88.80 89.38 87.98 87.99 1,475,200 -0.49(-0.55%)
Jul 18, 2019 89.51 89.55 88.39 88.48 563,299 -1.15(-1.28%)
Jul 17, 2019 89.34 90.32 88.94 89.63 701,390 +0.13(+0.15%)
Jul 16, 2019 90.40 90.47 89.34 89.50 540,814 -0.92(-1.02%)
Jul 15, 2019 91.44 91.65 89.96 90.42 691,512 -0.65(-0.71%)
Jul 12, 2019 90.61 91.19 89.59 91.07 693,100 +0.89(+0.99%)
Jul 11, 2019 90.91 91.56 89.84 90.18 887,796 -0.88(-0.97%)
Jul 10, 2019 90.16 92.21 90.13 91.06 878,503 +1.49(+1.66%)
Jul 09, 2019 90.47 90.90 88.25 89.57 1,495,802 -1.20(-1.32%)
Jul 08, 2019 92.07 92.52 90.16 90.77 1,003,520 -2.06(-2.22%)
Jul 05, 2019 91.94 93.34 91.04 92.83 529,900 -0.14(-0.15%)
Jul 03, 2019 91.37 93.05 90.64 92.97 436,300 +2.00(+2.20%)
Jul 02, 2019 90.50 91.14 90.00 90.97 544,723 -0.27(-0.30%)
Jul 01, 2019 91.40 91.40 90.06 91.24 642,361 +1.48(+1.65%)
Jun 28, 2019 88.33 89.80 87.53 89.76 1,555,600 +2.05(+2.34%)
Jun 27, 2019 87.73 88.74 87.21 87.71 749,828 +0.46(+0.53%)
Jun 26, 2019 86.63 87.56 86.11 87.25 812,611 +1.19(+1.38%)
Jun 25, 2019 89.13 89.33 85.86 86.06 930,491 -2.64(-2.98%)
Jun 24, 2019 89.33 89.54 88.62 88.70 762,327 -0.15(-0.17%)
Jun 21, 2019 89.03 89.67 88.19 88.85 2,022,800 -0.64(-0.72%)
Jun 20, 2019 89.24 89.94 88.69 89.49 1,309,216 +1.53(+1.74%)
Jun 19, 2019 86.90 87.99 86.39 87.96 493,685 +1.41(+1.63%)
Jun 18, 2019 85.31 86.89 84.50 86.55 624,549 +2.09(+2.47%)
Jun 17, 2019 83.98 85.23 83.92 84.46 580,753 +0.56(+0.67%)
Jun 14, 2019 85.96 85.96 83.42 83.90 1,008,400 -2.42(-2.80%)
Jun 13, 2019 87.69 87.69 85.89 86.32 614,206 -1.15(-1.31%)
Jun 12, 2019 88.26 88.50 86.87 87.47 818,536 -0.85(-0.96%)
Jun 11, 2019 91.76 91.95 88.22 88.32 1,385,464 -2.45(-2.70%)
Jun 10, 2019 89.59 91.67 88.84 90.77 1,123,456 +2.01(+2.26%)
Jun 07, 2019 87.79 89.43 87.20 88.76 872,900 +1.62(+1.86%)
Jun 06, 2019 85.70 87.37 85.00 87.14 1,139,631 +1.15(+1.34%)
Jun 05, 2019 85.16 86.07 83.69 85.99 620,296 +1.73(+2.05%)
Jun 04, 2019 81.95 84.33 81.43 84.26 776,663 +3.40(+4.20%)
Jun 03, 2019 84.27 84.62 80.46 80.86 1,287,254 -3.20(-3.81%)
May 31, 2019 84.05 84.80 83.42 84.06 816,900 -1.38(-1.62%)
May 30, 2019 84.98 85.67 84.78 85.44 426,804 +0.81(+0.96%)
May 29, 2019 85.97 86.04 84.45 84.63 630,082 -1.77(-2.05%)
May 28, 2019 85.74 87.19 85.41 86.40 1,397,051 +0.96(+1.12%)
May 24, 2019 84.55 85.95 84.55 85.44 738,000 +0.67(+0.79%)
May 23, 2019 84.83 85.72 84.45 84.77 1,145,368 -1.75(-2.02%)
May 22, 2019 84.82 86.86 84.82 86.52 598,936 +1.19(+1.39%)
May 21, 2019 84.87 85.78 84.50 85.33 1,375,313 +1.48(+1.77%)
May 20, 2019 85.64 86.01 83.39 83.85 836,580 -2.99(-3.44%)
May 17, 2019 87.81 88.70 86.76 86.84 579,900 -1.71(-1.93%)
May 16, 2019 87.24 90.24 87.06 88.55 787,548 +1.48(+1.70%)
May 15, 2019 84.68 87.53 84.05 87.07 768,465 +1.61(+1.88%)
May 14, 2019 84.62 86.12 84.35 85.46 502,645 +1.53(+1.82%)
May 13, 2019 85.25 86.13 83.60 83.93 806,055 -3.63(-4.15%)
May 10, 2019 86.12 87.91 84.95 87.56 1,283,100 +1.23(+1.42%)
May 09, 2019 85.25 86.90 84.11 86.33 1,514,646 -0.15(-0.17%)
May 08, 2019 86.07 87.58 86.07 86.48 892,077 +0.11(+0.13%)
May 07, 2019 87.08 87.60 85.19 86.37 1,265,804 -1.92(-2.17%)
May 06, 2019 86.20 88.65 85.94 88.29 750,470 -0.13(-0.15%)
May 03, 2019 88.45 89.24 88.05 88.42 1,014,400 +0.55(+0.63%)
May 02, 2019 87.91 88.38 86.72 87.87 1,628,779 -0.06(-0.07%)
May 01, 2019 90.74 90.74 87.64 87.93 2,508,409 -2.54(-2.81%)
Apr 30, 2019 90.70 91.54 89.86 90.47 1,081,793 -0.52(-0.57%)
Apr 29, 2019 92.18 93.24 90.55 90.99 1,381,227 -1.19(-1.29%)
Apr 26, 2019 91.00 92.44 90.72 92.18 1,569,400 +1.35(+1.49%)
Apr 25, 2019 92.00 93.04 89.77 90.83 6,236,067 -11.06(-10.85%)
Apr 24, 2019 100.56 102.47 100.22 101.89 1,532,457 +1.07(+1.06%)
Apr 23, 2019 99.91 101.54 99.39 100.82 1,196,926 +1.34(+1.35%)
Apr 22, 2019 97.19 99.74 97.19 99.48 1,190,332 +1.88(+1.93%)
Apr 18, 2019 96.52 97.66 95.64 97.60 1,043,300 +1.37(+1.42%)
Apr 17, 2019 98.11 98.11 95.86 96.23 725,540 -1.10(-1.13%)
Apr 16, 2019 98.47 98.47 96.91 97.33 845,189 -0.66(-0.67%)
Apr 15, 2019 98.47 99.26 97.85 97.99 703,486 -0.60(-0.61%)
Apr 12, 2019 98.16 99.61 97.68 98.59 1,193,300 +1.52(+1.57%)
Apr 11, 2019 95.57 97.16 95.44 97.07 837,177 +1.89(+1.99%)
Apr 10, 2019 94.43 95.88 94.22 95.18 1,040,405 +1.08(+1.15%)
Apr 09, 2019 93.75 94.85 93.75 94.10 1,119,473 -0.17(-0.18%)
Apr 08, 2019 94.29 94.39 92.87 94.27 1,049,271 +0.11(+0.12%)
Apr 05, 2019 93.86 94.48 93.63 94.16 732,800 +0.47(+0.50%)
Apr 04, 2019 95.40 95.48 92.39 93.69 837,698 -1.52(-1.60%)
Apr 03, 2019 95.33 96.03 94.83 95.21 951,371 +0.20(+0.21%)
Apr 02, 2019 94.97 95.63 94.37 95.01 978,304 +0.05(+0.05%)
Apr 01, 2019 93.20 94.98 92.69 94.96 930,316 +2.78(+3.02%)
Mar 29, 2019 91.27 92.39 90.98 92.18 867,200 +1.80(+1.99%)
Mar 28, 2019 90.40 91.14 89.46 90.38 712,448 +0.34(+0.38%)
Mar 27, 2019 92.84 92.84 89.28 90.04 1,411,388 -2.68(-2.89%)
Mar 26, 2019 92.80 93.72 92.01 92.72 816,157 +0.71(+0.77%)
Mar 25, 2019 92.73 93.43 91.85 92.01 1,130,449 -1.11(-1.19%)
Mar 22, 2019 94.26 94.93 92.69 93.12 1,846,900 -1.84(-1.94%)
Mar 21, 2019 92.57 94.99 92.44 94.96 735,429 +1.98(+2.13%)
Mar 20, 2019 92.44 93.89 91.95 92.98 761,548 +0.38(+0.41%)
Mar 19, 2019 92.41 92.82 91.35 92.60 780,839 +0.77(+0.84%)
Mar 18, 2019 91.47 92.07 90.95 91.83 894,233 +0.63(+0.69%)
Mar 15, 2019 91.56 92.10 90.92 91.20 1,082,600 -0.46(-0.50%)
Mar 14, 2019 91.02 91.99 90.78 91.66 1,299,525 +0.40(+0.44%)
Mar 13, 2019 90.71 92.29 90.45 91.26 949,398 +1.06(+1.18%)
Mar 12, 2019 90.53 90.77 89.78 90.20 1,229,228 -0.22(-0.24%)
Mar 11, 2019 89.00 90.73 88.17 90.42 790,251 +1.96(+2.22%)
Mar 08, 2019 88.45 88.77 87.85 88.46 1,006,000 -1.18(-1.32%)
Mar 07, 2019 89.83 90.45 88.98 89.64 885,346 -0.32(-0.36%)
Mar 06, 2019 90.50 91.30 89.68 89.96 842,570 -0.65(-0.72%)
Mar 05, 2019 91.38 92.00 90.59 90.61 1,112,838 -0.66(-0.72%)
Mar 04, 2019 94.00 94.08 90.47 91.27 1,317,403 -2.35(-2.51%)
Mar 01, 2019 93.73 94.02 92.61 93.62 1,182,200 +0.80(+0.86%)
Feb 28, 2019 93.56 93.93 92.73 92.82 746,902 -0.71(-0.76%)
Feb 27, 2019 92.75 93.79 92.38 93.53 666,016 +0.43(+0.46%)
Feb 26, 2019 93.04 93.45 92.32 93.10 715,435 -0.10(-0.11%)
Feb 25, 2019 93.67 94.47 92.98 93.20 819,710 +0.22(+0.24%)
Feb 22, 2019 92.24 93.00 92.00 92.98 679,000 +1.28(+1.40%)
Feb 21, 2019 91.80 92.33 90.74 91.70 825,109 -0.13(-0.14%)
Feb 20, 2019 92.58 93.03 90.92 91.83 981,932 -0.79(-0.85%)
Feb 19, 2019 91.28 93.30 90.99 92.62 1,443,272 +0.69(+0.75%)
Feb 15, 2019 91.18 92.00 90.75 91.93 1,340,100 +0.94(+1.03%)
Feb 14, 2019 89.98 91.27 89.75 90.99 1,907,097 +0.64(+0.71%)
Feb 13, 2019 89.66 90.69 89.25 90.35 1,262,406 +1.35(+1.52%)
Feb 12, 2019 88.54 89.30 87.51 89.00 1,088,769 +1.19(+1.36%)
Feb 11, 2019 87.84 88.45 87.03 87.81 1,109,481 +0.55(+0.63%)
Feb 08, 2019 85.53 87.31 85.44 87.26 950,300 +0.80(+0.93%)
Feb 07, 2019 86.04 86.75 85.18 86.46 779,361 -0.43(-0.49%)
Feb 06, 2019 87.58 87.88 85.98 86.89 875,049 -0.83(-0.95%)
Feb 05, 2019 89.47 91.47 86.50 87.72 1,449,895 +1.05(+1.21%)
Feb 04, 2019 84.79 86.97 84.79 86.67 1,216,678 +1.87(+2.21%)
Feb 01, 2019 84.67 85.77 84.24 84.80 1,018,900 +0.01(+0.01%)
Jan 31, 2019 85.23 85.56 84.12 84.79 1,404,236 -0.44(-0.52%)
Jan 30, 2019 82.59 85.33 82.26 85.23 1,840,806 +3.01(+3.66%)
Jan 29, 2019 81.33 82.63 80.57 82.22 1,621,178 +0.79(+0.97%)
Jan 28, 2019 80.44 81.79 80.05 81.43 1,421,848 -0.02(-0.02%)
Jan 25, 2019 80.43 83.36 79.90 81.45 2,264,300 +1.70(+2.13%)
Jan 24, 2019 79.31 80.44 77.26 79.75 5,404,520 -4.89(-5.78%)
Jan 23, 2019 86.27 87.16 84.22 84.64 2,421,845 -1.17(-1.36%)
Jan 22, 2019 87.00 87.97 85.77 85.81 1,446,905 -1.87(-2.13%)
Jan 18, 2019 88.25 89.33 87.65 87.68 1,580,100 +0.13(+0.15%)
Jan 17, 2019 86.68 88.64 86.68 87.55 901,026 +0.13(+0.15%)
Jan 16, 2019 86.82 87.97 86.62 87.42 574,712 +1.08(+1.25%)
Jan 15, 2019 85.58 87.11 85.02 86.34 665,597 +1.34(+1.58%)
Jan 14, 2019 85.37 85.82 84.41 85.00 844,568 -1.41(-1.63%)
Jan 11, 2019 86.26 86.99 85.07 86.41 449,400 -0.26(-0.30%)
Jan 10, 2019 84.97 86.81 84.89 86.67 706,022 +0.96(+1.12%)
Jan 09, 2019 84.67 86.37 84.01 85.71 715,696 +1.61(+1.91%)
Jan 08, 2019 83.92 84.89 82.88 84.10 1,191,560 +1.59(+1.93%)
Jan 07, 2019 81.99 83.29 81.61 82.51 951,209 +0.92(+1.13%)
Jan 04, 2019 79.93 82.09 78.74 81.59 1,348,000 +3.43(+4.39%)
Jan 03, 2019 80.78 81.47 77.93 78.16 1,451,285 -3.76(-4.59%)
Jan 02, 2019 80.88 82.34 80.84 81.92 1,134,276 -0.98(-1.18%)
Dec 31, 2018 83.28 83.75 82.16 82.90 1,177,100 +0.56(+0.68%)
Dec 28, 2018 83.77 84.29 81.43 82.34 933,900 -0.51(-0.62%)
Dec 27, 2018 79.71 83.02 79.42 82.85 956,557 +1.66(+2.04%)
Dec 26, 2018 77.75 81.36 77.09 81.19 931,993 +4.48(+5.84%)
Dec 24, 2018 77.83 79.14 76.67 76.71 652,600 -2.27(-2.87%)
Dec 21, 2018 82.29 82.33 78.54 78.98 2,178,600 -2.57(-3.15%)
Dec 20, 2018 83.25 84.73 80.27 81.55 1,188,027 -2.35(-2.80%)
Dec 19, 2018 83.89 85.86 82.38 83.90 935,937 +0.37(+0.44%)
Dec 18, 2018 83.61 84.17 82.83 83.53 996,392 +1.19(+1.45%)
Dec 17, 2018 84.79 85.14 81.43 82.34 1,085,963 -2.68(-3.15%)
Dec 14, 2018 85.20 87.02 84.50 85.02 918,600 -1.76(-2.03%)
Dec 13, 2018 88.10 88.44 86.26 86.78 908,826 -0.17(-0.20%)
Dec 12, 2018 87.30 88.55 86.60 86.95 2,041,039 +1.27(+1.48%)
Dec 11, 2018 87.16 87.65 84.88 85.68 952,993 +0.36(+0.42%)
Dec 10, 2018 83.68 86.14 83.02 85.32 866,418 +1.54(+1.84%)
Dec 07, 2018 86.99 87.76 82.99 83.78 830,100 -3.74(-4.27%)
Dec 06, 2018 85.02 87.58 84.21 87.52 1,281,016 +0.15(+0.17%)
Dec 04, 2018 89.42 89.98 85.89 87.37 1,642,900 -2.98(-3.30%)
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.