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

Ptc Inc (NQ: PTC )

180.99 +1.11 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2018 85.96 86.82 85.78 86.24 712,376 +0.23(+0.27%)
May 30, 2018 85.56 86.25 85.13 86.01 1,021,111 +1.04(+1.22%)
May 29, 2018 85.13 85.72 84.36 84.97 775,797 -0.70(-0.82%)
May 25, 2018 85.67 85.67 85.67 0 -0.17(-0.20%)
May 24, 2018 85.34 86.11 84.70 85.84 759,516 +0.48(+0.56%)
May 23, 2018 83.22 85.40 83.22 85.36 804,608 +0.57(+0.67%)
May 22, 2018 84.86 85.22 84.44 84.79 762,690 +0.00(+0.00%)
May 21, 2018 84.55 85.18 84.08 84.79 738,274 +0.64(+0.76%)
May 18, 2018 84.19 84.64 83.92 84.15 968,228 -0.03(-0.04%)
May 17, 2018 84.33 84.83 83.38 84.18 1,073,866 -0.22(-0.26%)
May 16, 2018 84.49 84.72 84.00 84.40 1,093,292 -0.25(-0.30%)
May 15, 2018 85.74 86.34 84.39 84.65 1,289,520 -1.70(-1.97%)
May 14, 2018 88.11 88.71 86.17 86.35 687,743 -1.70(-1.93%)
May 11, 2018 87.41 88.52 87.11 88.05 638,210 +0.43(+0.49%)
May 10, 2018 87.57 88.09 87.04 87.62 1,353,087 +0.44(+0.50%)
May 09, 2018 87.14 87.65 86.44 87.18 858,690 +0.39(+0.45%)
May 08, 2018 86.20 86.91 86.20 86.79 558,370 +0.28(+0.32%)
May 07, 2018 85.32 86.80 85.32 86.51 526,919 +1.43(+1.68%)
May 04, 2018 83.49 85.77 83.38 85.08 676,590 +1.22(+1.45%)
May 03, 2018 83.53 84.54 82.41 83.86 866,453 +0.35(+0.42%)
May 02, 2018 82.99 84.28 82.64 83.51 890,611 +0.68(+0.82%)
May 01, 2018 82.43 83.24 81.65 82.83 1,079,878 +0.48(+0.58%)
Apr 30, 2018 83.01 83.86 82.05 82.35 853,922 -0.68(-0.82%)
Apr 27, 2018 83.20 83.71 82.29 83.03 743,401 +0.30(+0.36%)
Apr 26, 2018 82.67 83.64 82.12 82.73 908,645 +0.58(+0.71%)
Apr 25, 2018 82.92 83.20 80.85 82.15 1,059,616 -1.05(-1.26%)
Apr 24, 2018 85.58 86.18 82.49 83.20 1,143,877 -1.76(-2.07%)
Apr 23, 2018 84.57 85.72 83.69 84.96 1,160,214 +0.91(+1.08%)
Apr 20, 2018 84.75 84.91 83.62 84.05 1,128,187 -0.87(-1.02%)
Apr 19, 2018 82.00 86.49 81.33 84.92 2,920,044 +1.36(+1.63%)
Apr 18, 2018 83.12 83.81 81.86 83.56 1,586,005 +0.44(+0.53%)
Apr 17, 2018 81.86 83.47 81.70 83.12 854,283 +1.69(+2.08%)
Apr 16, 2018 81.27 81.82 80.66 81.43 740,242 +0.98(+1.22%)
Apr 13, 2018 81.82 81.97 79.44 80.45 778,039 -0.96(-1.18%)
Apr 12, 2018 80.00 81.92 79.87 81.41 832,221 +1.77(+2.22%)
Apr 11, 2018 79.22 80.46 79.03 79.64 725,124 -0.28(-0.35%)
Apr 10, 2018 78.98 80.34 78.24 79.92 695,472 +2.00(+2.57%)
Apr 09, 2018 77.44 78.64 77.27 77.92 641,633 +0.98(+1.27%)
Apr 06, 2018 76.94 1,069,380 -1.80(-2.29%)
Apr 05, 2018 78.69 79.86 77.88 78.74 1,728,176 +0.80(+1.03%)
Apr 04, 2018 76.28 78.36 74.77 77.94 1,905,343 +0.39(+0.50%)
Apr 03, 2018 77.15 78.41 76.16 77.55 1,655,108 +0.84(+1.10%)
Apr 02, 2018 77.62 78.20 76.00 76.71 1,037,744 -1.30(-1.67%)
Mar 29, 2018 78.01 78.01 78.01 0 +0.97(+1.26%)
Mar 28, 2018 78.63 78.71 76.47 77.04 1,492,569 -1.75(-2.22%)
Mar 27, 2018 80.16 81.32 78.52 78.79 1,464,823 -1.06(-1.33%)
Mar 26, 2018 78.74 79.91 77.96 79.85 797,082 +2.29(+2.95%)
Mar 23, 2018 78.85 79.64 77.54 77.56 813,427 -1.36(-1.72%)
Mar 22, 2018 79.00 80.30 78.14 78.92 1,020,638 -1.18(-1.47%)
Mar 21, 2018 79.53 80.64 79.40 80.10 667,376 +0.46(+0.58%)
Mar 20, 2018 79.15 80.23 78.32 79.64 604,643 +0.43(+0.54%)
Mar 19, 2018 79.61 80.28 78.20 79.21 700,273 -1.17(-1.46%)
Mar 16, 2018 80.34 80.60 79.52 80.38 969,750 +0.21(+0.26%)
Mar 15, 2018 79.81 80.22 79.30 80.17 529,195 +0.48(+0.60%)
Mar 14, 2018 80.17 80.35 79.17 79.69 600,200 +0.21(+0.26%)
Mar 13, 2018 80.66 80.82 78.58 79.48 843,127 -0.92(-1.14%)
Mar 12, 2018 80.79 81.49 80.22 80.40 933,555 -0.32(-0.40%)
Mar 09, 2018 80.97 81.71 80.13 80.72 1,018,815 +0.42(+0.52%)
Mar 08, 2018 79.75 80.34 79.07 80.30 667,340 +0.67(+0.84%)
Mar 07, 2018 79.87 79.63 1,045,437 +1.56(+2.00%)
Mar 06, 2018 77.36 78.16 77.13 78.07 1,015,296 +0.85(+1.10%)
Mar 05, 2018 75.04 77.49 74.80 77.22 681,520 +1.92(+2.55%)
Mar 02, 2018 73.35 75.47 72.92 75.30 746,337 +1.41(+1.91%)
Mar 01, 2018 73.96 74.76 72.45 73.89 997,806 +0.13(+0.18%)
Feb 28, 2018 74.94 75.57 73.74 73.76 658,334 -0.96(-1.28%)
Feb 27, 2018 75.22 75.56 74.66 74.72 439,568 -0.56(-0.74%)
Feb 26, 2018 75.00 75.70 74.26 75.28 502,385 +0.46(+0.61%)
Feb 23, 2018 73.55 74.84 73.38 74.82 452,674 +1.57(+2.14%)
Feb 22, 2018 73.60 72.58 73.25 568,808 +0.44(+0.60%)
Feb 21, 2018 73.90 74.35 72.79 72.81 508,817 -0.91(-1.23%)
Feb 20, 2018 72.81 73.86 72.75 73.72 926,293 +0.44(+0.60%)
Feb 16, 2018 73.28 73.28 73.28 0 -0.08(-0.11%)
Feb 15, 2018 72.00 73.61 72.00 73.36 827,016 +1.91(+2.67%)
Feb 14, 2018 68.58 71.62 68.58 71.45 824,979 +2.20(+3.18%)
Feb 13, 2018 68.19 69.32 67.29 69.25 420,855 +0.81(+1.18%)
Feb 12, 2018 68.17 68.71 67.31 68.44 797,519 +0.96(+1.42%)
Feb 09, 2018 68.41 69.31 65.48 67.48 1,261,121 -0.21(-0.31%)
Feb 08, 2018 69.65 67.67 67.69 1,011,166 -1.96(-2.81%)
Feb 07, 2018 69.58 70.62 69.23 69.65 687,982 -0.01(-0.01%)
Feb 06, 2018 67.79 69.99 66.30 69.66 919,890 -0.25(-0.35%)
Feb 05, 2018 69.99 71.56 69.21 69.91 931,889 -1.02(-1.43%)
Feb 02, 2018 71.59 71.59 70.78 70.92 594,238 -1.27(-1.76%)
Feb 01, 2018 72.04 72.82 71.90 72.19 828,836 -0.49(-0.67%)
Jan 31, 2018 73.29 73.30 72.19 72.68 759,154 -0.25(-0.34%)
Jan 30, 2018 72.41 73.49 72.41 72.93 845,533 +0.26(+0.36%)
Jan 29, 2018 73.50 73.71 72.50 72.67 515,451 -0.83(-1.13%)
Jan 26, 2018 73.61 73.99 73.00 73.50 834,175 +0.32(+0.44%)
Jan 25, 2018 73.94 74.00 72.88 73.18 983,737 -0.24(-0.33%)
Jan 24, 2018 74.48 74.83 72.96 73.42 870,043 -1.06(-1.42%)
Jan 23, 2018 72.83 74.74 72.83 74.48 1,777,439 +1.63(+2.24%)
Jan 22, 2018 71.36 73.19 70.75 72.85 1,626,634 +1.39(+1.95%)
Jan 19, 2018 70.16 71.55 69.51 71.46 2,175,943 +1.51(+2.16%)
Jan 18, 2018 74.88 69.88 69.95 3,930,047 +3.25(+4.87%)
Jan 17, 2018 65.60 66.84 65.03 66.70 1,694,299 +1.41(+2.16%)
Jan 16, 2018 66.53 67.01 65.04 65.29 1,203,812 -0.64(-0.97%)
Jan 12, 2018 65.93 65.93 65.93 0 +0.14(+0.21%)
Jan 11, 2018 64.54 65.88 64.09 65.79 868,265 +1.22(+1.89%)
Jan 10, 2018 64.62 64.57 426,191 +0.04(+0.06%)
Jan 09, 2018 64.48 64.69 63.94 64.53 524,915 +0.13(+0.20%)
Jan 08, 2018 63.69 64.70 63.20 64.40 760,161 +0.75(+1.18%)
Jan 05, 2018 63.32 63.73 63.04 63.65 657,426 +0.65(+1.03%)
Jan 04, 2018 62.36 63.73 62.36 63.00 844,506 +1.06(+1.71%)
Jan 03, 2018 61.30 62.18 61.17 61.94 832,930 +0.78(+1.28%)
Jan 02, 2018 60.91 61.17 60.45 61.16 1,174,306 +0.39(+0.64%)
Dec 29, 2017 60.77 60.77 60.77 0 -0.47(-0.77%)
Dec 28, 2017 60.52 61.30 60.52 61.24 795,439 +0.90(+1.49%)
Dec 27, 2017 59.89 60.66 59.40 60.34 1,447,095 +0.28(+0.47%)
Dec 26, 2017 59.78 60.23 59.64 60.06 336,647 +0.06(+0.10%)
Dec 22, 2017 60.00 60.12 59.66 60.00 1,405,763 -0.05(-0.08%)
Dec 21, 2017 59.75 60.20 59.49 60.05 764,594 +0.59(+0.99%)
Dec 20, 2017 59.68 60.00 59.40 59.46 609,617 -0.39(-0.65%)
Dec 19, 2017 60.42 60.66 59.80 59.85 849,408 -0.72(-1.19%)
Dec 18, 2017 60.93 61.47 60.46 60.57 749,464 +0.11(+0.18%)
Dec 15, 2017 60.20 60.74 60.00 60.46 1,578,406 +0.33(+0.55%)
Dec 14, 2017 60.90 61.32 60.11 60.13 503,195 -0.67(-1.10%)
Dec 13, 2017 60.74 61.59 60.58 60.80 724,875 +0.25(+0.41%)
Dec 12, 2017 60.77 61.16 60.39 60.55 942,445 -0.89(-1.45%)
Dec 11, 2017 61.84 61.96 61.34 61.44 734,372 -0.26(-0.42%)
Dec 08, 2017 62.75 62.82 61.63 61.70 604,438 -0.61(-0.98%)
Dec 07, 2017 61.67 62.56 61.50 62.31 845,762 +0.79(+1.28%)
Dec 06, 2017 61.33 61.97 60.83 61.52 1,370,456 -0.01(-0.02%)
Dec 05, 2017 61.52 62.23 61.41 61.53 1,246,787 -0.08(-0.13%)
Dec 04, 2017 63.30 63.30 62.22 61.61 1,271,421 -1.03(-1.64%)
Dec 01, 2017 63.48 63.73 61.68 62.64 1,259,806 -1.04(-1.63%)
Nov 30, 2017 62.23 63.86 62.04 63.68 930,885 +1.42(+2.28%)
Nov 29, 2017 65.00 65.13 60.82 62.26 2,181,960 -3.43(-5.22%)
Nov 28, 2017 65.55 65.97 65.30 65.69 657,585 +0.23(+0.35%)
Nov 27, 2017 65.83 66.22 65.44 65.46 504,829 -0.31(-0.47%)
Nov 24, 2017 65.34 65.82 65.06 65.77 158,834 +0.67(+1.03%)
Nov 22, 2017 65.00 65.42 64.60 65.10 497,067 +0.07(+0.11%)
Nov 21, 2017 65.60 65.80 64.90 65.03 682,007 -0.34(-0.52%)
Nov 20, 2017 65.00 65.85 64.82 65.37 838,829 +0.25(+0.38%)
Nov 17, 2017 65.29 65.34 64.66 65.12 737,422 -0.08(-0.12%)
Nov 16, 2017 63.56 65.23 63.56 65.20 717,528 +1.28(+2.00%)
Nov 15, 2017 64.08 64.19 63.42 63.92 628,630 -0.36(-0.56%)
Nov 14, 2017 64.33 64.66 64.10 64.28 412,001 -0.30(-0.46%)
Nov 13, 2017 64.37 64.69 64.09 64.58 739,725 -0.21(-0.32%)
Nov 10, 2017 64.37 64.88 64.19 64.79 564,044 +0.13(+0.20%)
Nov 09, 2017 64.59 64.79 63.79 64.66 1,010,697 -0.38(-0.58%)
Nov 08, 2017 65.18 65.31 64.74 65.04 894,103 -0.09(-0.14%)
Nov 07, 2017 65.41 65.61 64.84 65.13 1,257,138 -0.37(-0.56%)
Nov 06, 2017 65.69 65.85 65.01 65.50 910,259 -0.75(-1.13%)
Nov 03, 2017 66.50 66.63 65.40 66.25 1,012,320 -0.20(-0.30%)
Nov 02, 2017 65.82 67.12 65.54 66.45 1,132,081 +0.64(+0.97%)
Nov 01, 2017 66.88 66.88 65.11 65.81 1,529,679 -0.64(-0.96%)
Oct 31, 2017 66.39 66.95 66.13 66.45 971,598 +0.29(+0.44%)
Oct 30, 2017 66.12 66.33 65.31 66.16 1,405,543 -0.27(-0.41%)
Oct 27, 2017 64.92 66.52 64.51 66.43 2,452,445 +1.76(+2.72%)
Oct 26, 2017 63.99 65.09 62.73 64.67 4,077,610 +4.58(+7.62%)
Oct 25, 2017 61.00 61.39 59.95 60.09 2,246,288 -1.00(-1.64%)
Oct 24, 2017 60.85 61.65 60.57 61.09 1,269,577 +0.33(+0.54%)
Oct 23, 2017 60.68 61.10 60.47 60.76 1,031,532 +0.04(+0.07%)
Oct 20, 2017 60.45 61.13 60.24 60.72 735,702 +0.60(+1.00%)
Oct 19, 2017 60.02 60.42 59.82 60.12 1,087,656 -0.52(-0.86%)
Oct 18, 2017 60.26 60.84 60.12 60.64 655,373 +0.38(+0.63%)
Oct 17, 2017 59.88 60.32 59.18 60.26 749,678 +0.24(+0.40%)
Oct 16, 2017 60.18 60.35 59.95 60.02 766,408 -0.02(-0.03%)
Oct 13, 2017 59.79 60.14 59.56 60.04 1,405,971 +0.46(+0.77%)
Oct 12, 2017 59.41 59.82 59.16 59.58 880,905 +0.25(+0.42%)
Oct 11, 2017 58.64 59.36 58.40 59.33 1,900,965 +0.35(+0.59%)
Oct 10, 2017 58.78 59.14 58.54 58.98 789,774 +0.40(+0.68%)
Oct 09, 2017 58.28 58.64 58.00 58.58 2,362,941 +0.26(+0.45%)
Oct 06, 2017 57.55 58.39 57.24 58.32 547,330 +0.57(+0.99%)
Oct 05, 2017 57.34 57.92 57.03 57.75 858,731 +0.75(+1.32%)
Oct 04, 2017 56.64 57.02 56.33 57.00 292,371 +0.36(+0.64%)
Oct 03, 2017 56.37 56.67 56.28 56.64 404,512 +0.36(+0.64%)
Oct 02, 2017 56.37 56.96 55.74 56.28 898,775 +0.00(+0.00%)
Sep 29, 2017 56.04 56.64 56.00 56.28 665,218 +0.25(+0.45%)
Sep 28, 2017 56.00 56.32 55.30 56.03 510,519 +0.01(+0.02%)
Sep 27, 2017 55.91 56.24 55.44 56.02 839,196 +0.40(+0.72%)
Sep 26, 2017 56.32 56.58 55.39 55.62 720,061 -0.60(-1.07%)
Sep 25, 2017 56.85 57.35 55.85 56.22 1,082,893 -0.72(-1.26%)
Sep 22, 2017 56.19 57.20 56.01 56.94 1,098,101 +0.71(+1.26%)
Sep 21, 2017 56.13 56.43 55.90 56.23 624,326 +0.00(+0.00%)
Sep 20, 2017 55.79 56.66 55.48 56.23 1,308,762 +0.79(+1.42%)
Sep 19, 2017 54.91 55.56 54.81 55.44 438,159 +0.49(+0.89%)
Sep 18, 2017 54.76 55.52 54.70 54.95 840,705 +0.30(+0.55%)
Sep 15, 2017 55.07 55.13 54.37 54.65 1,650,897 -0.51(-0.92%)
Sep 14, 2017 55.92 56.00 55.05 55.16 692,771 -0.89(-1.59%)
Sep 13, 2017 56.18 56.32 55.66 56.05 729,705 -0.22(-0.39%)
Sep 12, 2017 56.10 56.32 55.58 56.27 925,954 +0.22(+0.39%)
Sep 11, 2017 55.95 56.43 55.50 56.05 764,828 +0.65(+1.17%)
Sep 08, 2017 55.62 56.07 55.34 55.40 563,770 -0.21(-0.38%)
Sep 07, 2017 56.06 56.20 55.48 55.61 750,481 -0.30(-0.54%)
Sep 06, 2017 56.20 56.29 55.80 55.91 652,156 -0.02(-0.04%)
Sep 05, 2017 55.90 56.09 55.44 55.93 593,054 +0.03(+0.05%)
Sep 01, 2017 56.25 56.47 55.79 55.90 528,186 -0.10(-0.18%)
Aug 31, 2017 55.77 56.28 55.75 56.00 851,791 +0.24(+0.43%)
Aug 30, 2017 54.66 55.88 54.54 55.76 682,253 +1.03(+1.88%)
Aug 29, 2017 54.29 54.93 54.18 54.73 538,621 -0.10(-0.18%)
Aug 28, 2017 55.15 55.20 54.47 54.83 576,835 -0.33(-0.60%)
Aug 25, 2017 55.76 54.89 55.16 947,180 +0.43(+0.79%)
Aug 24, 2017 54.56 54.77 54.04 54.73 553,858 +0.47(+0.87%)
Aug 23, 2017 54.23 54.72 54.14 54.26 502,012 -0.31(-0.57%)
Aug 22, 2017 53.68 54.69 53.49 54.57 699,592 +1.14(+2.13%)
Aug 21, 2017 53.48 53.73 53.11 53.43 409,574 -0.09(-0.17%)
Aug 18, 2017 52.90 53.80 52.55 53.52 998,905 +0.53(+1.00%)
Aug 17, 2017 53.87 54.14 52.95 52.99 655,538 -1.02(-1.89%)
Aug 16, 2017 53.50 54.28 53.43 54.01 748,780 +0.62(+1.16%)
Aug 15, 2017 53.50 53.62 53.18 53.39 702,726 -0.03(-0.06%)
Aug 14, 2017 53.82 53.96 53.25 53.42 780,484 +0.08(+0.15%)
Aug 11, 2017 52.53 53.53 52.20 53.34 838,848 +0.80(+1.52%)
Aug 10, 2017 53.36 53.68 52.33 52.54 1,286,882 -1.30(-2.41%)
Aug 09, 2017 53.38 54.01 53.04 53.84 948,369 +0.16(+0.30%)
Aug 08, 2017 54.10 54.47 53.58 53.68 655,239 -0.47(-0.87%)
Aug 07, 2017 54.07 54.38 53.88 54.15 371,594 +0.09(+0.17%)
Aug 04, 2017 54.28 54.45 53.89 54.06 698,793 -0.05(-0.09%)
Aug 03, 2017 54.44 54.54 53.53 54.11 1,349,146 -0.33(-0.61%)
Aug 02, 2017 55.89 55.89 54.31 54.44 1,114,868 -1.04(-1.87%)
Aug 01, 2017 55.36 55.61 55.04 55.48 1,036,483 +0.29(+0.53%)
Jul 31, 2017 55.56 55.62 54.85 55.19 1,022,139 -0.13(-0.23%)
Jul 28, 2017 54.89 55.65 54.25 55.32 815,040 +0.12(+0.22%)
Jul 27, 2017 56.26 56.41 54.18 55.20 1,473,695 -0.68(-1.22%)
Jul 26, 2017 55.92 56.36 55.47 55.88 1,237,092 +0.14(+0.25%)
Jul 25, 2017 55.80 55.94 55.15 55.74 1,627,491 +0.01(+0.02%)
Jul 24, 2017 55.24 55.80 54.40 55.73 1,739,518 +0.51(+0.92%)
Jul 21, 2017 54.01 55.39 53.66 55.22 3,511,102 +1.12(+2.07%)
Jul 20, 2017 55.62 53.67 54.10 8,866,293 -4.82(-8.18%)
Jul 19, 2017 58.40 59.29 58.00 58.92 2,099,653 +0.87(+1.50%)
Jul 18, 2017 57.25 58.14 56.95 58.05 940,240 +0.56(+0.97%)
Jul 17, 2017 57.91 58.05 56.92 57.49 1,378,674 -0.57(-0.98%)
Jul 14, 2017 57.71 58.19 57.37 58.06 1,107,577 +0.69(+1.20%)
Jul 13, 2017 58.17 58.30 57.12 57.37 884,895 -0.65(-1.12%)
Jul 12, 2017 58.24 58.65 57.59 58.02 848,058 +0.64(+1.12%)
Jul 11, 2017 56.80 57.56 56.55 57.38 886,375 +0.57(+1.00%)
Jul 10, 2017 56.71 57.16 56.12 56.81 815,382 +0.02(+0.04%)
Jul 07, 2017 55.76 57.34 55.73 56.79 985,426 +1.26(+2.27%)
Jul 06, 2017 55.51 56.06 54.96 55.53 1,257,657 -0.58(-1.03%)
Jul 05, 2017 54.16 56.23 53.46 56.11 1,475,702 +2.22(+4.12%)
Jul 03, 2017 55.40 55.66 53.83 53.89 1,305,376 -1.23(-2.23%)
Jun 30, 2017 55.72 55.87 54.99 55.12 1,429,573 -0.39(-0.70%)
Jun 29, 2017 56.97 56.97 54.70 55.51 956,151 -1.49(-2.61%)
Jun 28, 2017 56.67 57.16 55.88 57.00 1,034,654 +0.79(+1.41%)
Jun 27, 2017 58.26 58.28 56.04 56.21 1,153,501 -2.28(-3.90%)
Jun 26, 2017 59.30 60.22 58.44 58.49 1,090,705 -0.40(-0.68%)
Jun 23, 2017 57.70 59.38 57.70 58.89 2,382,923 +1.09(+1.89%)
Jun 22, 2017 57.48 58.10 57.17 57.80 977,909 +0.41(+0.71%)
Jun 21, 2017 57.06 57.67 56.81 57.39 786,173 +0.57(+1.00%)
Jun 20, 2017 57.32 57.81 56.65 56.82 629,081 -0.61(-1.06%)
Jun 19, 2017 57.60 57.98 57.02 57.43 827,400 +0.29(+0.51%)
Jun 16, 2017 56.89 57.43 56.22 57.14 1,302,914 +0.17(+0.30%)
Jun 15, 2017 56.72 57.14 53.94 56.97 1,174,939 -0.63(-1.09%)
Jun 14, 2017 57.86 58.40 57.18 57.60 1,411,134 -0.27(-0.47%)
Jun 13, 2017 56.67 57.88 56.55 57.87 1,482,877 +1.82(+3.25%)
Jun 12, 2017 56.49 56.77 54.06 56.05 2,084,285 -0.94(-1.65%)
Jun 09, 2017 59.82 60.15 55.68 56.99 1,863,558 -2.70(-4.52%)
Jun 08, 2017 59.31 59.80 58.95 59.69 699,397 +0.47(+0.79%)
Jun 07, 2017 59.26 59.51 58.82 59.22 791,442 -0.04(-0.07%)
Jun 06, 2017 58.66 59.92 58.04 59.26 1,278,126 +0.39(+0.66%)
Jun 05, 2017 58.73 59.20 58.59 58.87 854,732 -0.20(-0.34%)
Jun 02, 2017 57.99 59.28 57.75 59.07 1,169,571 +1.28(+2.21%)
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.