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

Science Applications International (NY: SAIC )

142.97 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 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 30, 2020 89.02 89.02 87.60 87.84 391,452 -1.44(-1.62%)
Nov 27, 2020 89.51 89.73 89.17 89.28 144,861 -0.34(-0.38%)
Nov 25, 2020 89.23 89.97 88.46 89.62 264,121 -0.10(-0.12%)
Nov 24, 2020 89.13 89.89 88.26 89.73 412,217 +1.58(+1.79%)
Nov 23, 2020 85.99 88.46 85.89 88.15 202,317 +2.58(+3.02%)
Nov 20, 2020 84.83 85.70 84.15 85.57 272,865 +0.91(+1.08%)
Nov 19, 2020 85.19 85.19 83.45 84.66 344,668 -0.46(-0.54%)
Nov 18, 2020 86.61 86.61 85.06 85.11 262,517 -1.50(-1.73%)
Nov 17, 2020 85.43 86.87 83.99 86.61 317,152 +0.48(+0.56%)
Nov 16, 2020 85.26 86.36 84.83 86.13 293,054 +1.84(+2.18%)
Nov 13, 2020 82.08 84.39 82.07 84.29 185,632 +2.72(+3.34%)
Nov 12, 2020 82.24 82.84 81.26 81.56 219,600 -1.15(-1.39%)
Nov 11, 2020 83.33 83.33 81.40 82.71 229,033 +0.11(+0.14%)
Nov 10, 2020 81.81 83.00 80.87 82.60 328,647 +1.20(+1.47%)
Nov 09, 2020 81.80 83.99 81.27 81.40 338,425 +2.86(+3.64%)
Nov 06, 2020 80.15 80.15 78.21 78.55 240,311 -2.01(-2.50%)
Nov 05, 2020 80.47 81.48 79.71 80.56 337,965 +1.03(+1.30%)
Nov 04, 2020 77.93 80.35 77.57 79.52 278,477 +2.37(+3.08%)
Nov 03, 2020 75.96 77.52 75.62 77.15 347,612 +2.28(+3.04%)
Nov 02, 2020 73.15 74.90 73.13 74.87 424,862 +2.38(+3.29%)
Oct 30, 2020 70.41 72.54 70.41 72.49 465,240 +1.53(+2.15%)
Oct 29, 2020 69.59 71.38 69.29 70.96 356,742 +1.37(+1.96%)
Oct 28, 2020 69.48 70.23 68.76 69.59 423,795 -1.29(-1.82%)
Oct 27, 2020 72.12 72.36 70.89 70.89 284,467 -1.09(-1.52%)
Oct 26, 2020 72.86 72.86 71.49 71.98 283,841 -1.84(-2.49%)
Oct 23, 2020 73.94 74.07 72.70 73.82 266,965 +0.51(+0.70%)
Oct 22, 2020 73.37 73.74 72.59 73.31 215,221 -0.19(-0.26%)
Oct 21, 2020 74.33 75.34 73.34 73.50 295,528 -1.24(-1.66%)
Oct 20, 2020 75.65 76.15 74.48 74.74 205,796 -0.81(-1.07%)
Oct 19, 2020 77.40 77.54 75.01 75.55 254,257 -1.50(-1.95%)
Oct 16, 2020 75.90 78.01 75.52 77.05 583,658 +1.59(+2.10%)
Oct 15, 2020 75.25 76.14 74.97 75.46 490,670 -0.81(-1.06%)
Oct 14, 2020 77.33 78.04 75.93 76.27 325,850 -1.11(-1.43%)
Oct 13, 2020 77.61 78.65 77.32 77.37 489,013 -0.26(-0.33%)
Oct 12, 2020 76.31 78.08 75.86 77.63 400,845 +1.95(+2.57%)
Oct 09, 2020 76.51 76.96 75.64 75.68 430,763 -0.14(-0.19%)
Oct 08, 2020 76.54 77.18 75.68 75.82 353,885 +0.36(+0.48%)
Oct 07, 2020 76.25 76.82 75.39 75.46 363,503 -0.31(-0.41%)
Oct 06, 2020 75.97 78.07 75.57 75.78 376,234 +0.28(+0.38%)
Oct 05, 2020 75.41 76.16 74.89 75.49 549,804 +0.64(+0.86%)
Oct 02, 2020 73.18 75.44 72.93 74.85 379,219 +0.31(+0.42%)
Oct 01, 2020 74.43 74.90 73.79 74.54 629,000 +0.44(+0.60%)
Sep 30, 2020 74.44 74.92 73.64 74.09 597,910 -0.17(-0.23%)
Sep 29, 2020 75.32 75.84 73.77 74.26 736,708 -1.20(-1.59%)
Sep 28, 2020 74.64 75.56 74.30 75.46 539,469 +1.78(+2.41%)
Sep 25, 2020 71.99 74.33 71.95 73.69 640,746 +1.21(+1.67%)
Sep 24, 2020 71.56 73.40 70.71 72.48 445,767 +1.08(+1.51%)
Sep 23, 2020 74.08 74.59 71.36 71.40 476,640 -2.62(-3.54%)
Sep 22, 2020 72.53 74.11 72.18 74.02 441,971 +1.78(+2.46%)
Sep 21, 2020 71.30 72.38 70.52 72.24 498,117 -0.23(-0.31%)
Sep 18, 2020 73.76 73.94 71.32 72.47 2,403,806 -1.28(-1.74%)
Sep 17, 2020 73.60 74.65 72.90 73.75 392,540 -0.70(-0.94%)
Sep 16, 2020 75.47 75.99 74.27 74.45 449,690 -0.12(-0.16%)
Sep 15, 2020 75.11 75.64 74.13 74.58 427,649 +0.20(+0.27%)
Sep 14, 2020 73.48 75.30 73.48 74.38 491,949 +1.61(+2.21%)
Sep 11, 2020 73.05 73.39 71.99 72.77 583,805 +0.09(+0.13%)
Sep 10, 2020 74.95 75.39 72.35 72.68 594,722 -1.97(-2.63%)
Sep 09, 2020 75.13 75.43 73.81 74.64 631,306 +0.15(+0.20%)
Sep 08, 2020 75.62 77.31 74.43 74.49 856,542 -3.11(-4.01%)
Sep 04, 2020 79.30 79.30 75.47 77.60 782,888 -0.99(-1.26%)
Sep 03, 2020 77.02 79.64 75.54 78.59 1,226,862 -1.65(-2.06%)
Sep 02, 2020 78.63 80.43 77.95 80.24 890,259 +2.01(+2.57%)
Sep 01, 2020 78.78 78.78 77.48 78.23 501,941 -0.62(-0.79%)
Aug 31, 2020 78.84 79.32 77.98 78.86 749,042 +0.41(+0.52%)
Aug 28, 2020 78.96 78.96 76.97 78.45 421,343 -0.23(-0.29%)
Aug 27, 2020 77.61 79.48 77.30 78.68 868,771 +1.72(+2.23%)
Aug 26, 2020 78.10 78.10 75.82 76.96 642,057 -0.96(-1.24%)
Aug 25, 2020 79.53 79.99 77.52 77.92 403,909 -0.98(-1.25%)
Aug 24, 2020 78.83 79.84 78.40 78.90 592,016 +0.67(+0.86%)
Aug 21, 2020 79.50 80.08 78.05 78.23 410,336 -1.00(-1.26%)
Aug 20, 2020 80.22 80.43 79.11 79.23 418,513 -1.30(-1.62%)
Aug 19, 2020 79.86 81.48 79.86 80.54 355,179 +0.52(+0.65%)
Aug 18, 2020 78.69 80.89 78.42 80.02 506,760 +1.04(+1.32%)
Aug 17, 2020 81.43 81.52 78.87 78.98 506,275 -2.45(-3.01%)
Aug 14, 2020 79.88 82.56 79.59 81.43 569,517 +1.13(+1.41%)
Aug 13, 2020 79.25 81.35 79.13 80.29 555,837 +0.49(+0.62%)
Aug 12, 2020 81.11 81.26 79.38 79.80 478,025 -0.80(-1.00%)
Aug 11, 2020 79.84 81.78 79.84 80.60 620,927 +1.33(+1.68%)
Aug 10, 2020 78.59 80.22 78.59 79.27 387,051 +0.60(+0.77%)
Aug 07, 2020 76.63 78.78 76.21 78.67 480,189 +2.09(+2.73%)
Aug 06, 2020 75.66 76.61 75.36 76.58 553,421 +0.63(+0.83%)
Aug 05, 2020 76.92 77.15 75.45 75.95 456,915 -0.48(-0.63%)
Aug 04, 2020 76.89 77.19 75.66 76.43 491,594 -0.38(-0.49%)
Aug 03, 2020 75.91 77.14 75.57 76.81 634,582 +1.24(+1.64%)
Jul 31, 2020 73.28 75.65 72.95 75.57 669,746 +1.83(+2.49%)
Jul 30, 2020 71.89 73.84 71.51 73.73 511,115 +0.59(+0.80%)
Jul 29, 2020 72.36 73.57 72.10 73.15 420,365 +0.94(+1.30%)
Jul 28, 2020 73.27 73.53 72.15 72.21 532,833 -1.33(-1.81%)
Jul 27, 2020 72.04 73.57 71.70 73.55 603,488 +1.41(+1.95%)
Jul 24, 2020 70.95 72.35 70.95 72.14 655,881 +0.60(+0.83%)
Jul 23, 2020 72.11 72.93 71.01 71.54 407,496 -0.76(-1.05%)
Jul 22, 2020 70.90 72.77 70.12 72.30 802,359 +3.82(+5.57%)
Jul 21, 2020 68.67 69.75 68.13 68.48 516,888 +0.19(+0.28%)
Jul 20, 2020 67.66 68.45 67.47 68.29 234,246 +0.36(+0.53%)
Jul 17, 2020 68.27 68.33 67.22 67.93 337,307 +0.37(+0.55%)
Jul 16, 2020 68.32 68.81 67.20 67.57 300,157 -1.16(-1.69%)
Jul 15, 2020 67.85 69.62 67.72 68.73 684,440 +2.21(+3.32%)
Jul 14, 2020 65.00 66.64 64.72 66.52 979,214 +1.68(+2.60%)
Jul 13, 2020 67.32 67.49 64.64 64.84 561,410 -1.93(-2.89%)
Jul 10, 2020 65.68 66.88 65.12 66.76 401,998 +1.06(+1.62%)
Jul 09, 2020 67.76 67.76 65.21 65.70 559,521 -2.00(-2.96%)
Jul 08, 2020 68.15 68.76 66.51 67.70 561,088 -0.39(-0.57%)
Jul 07, 2020 68.98 69.92 68.03 68.09 762,606 -1.66(-2.39%)
Jul 06, 2020 73.90 73.95 69.55 69.75 718,852 -2.98(-4.10%)
Jul 02, 2020 73.40 74.13 72.52 72.73 468,696 +0.14(+0.19%)
Jul 01, 2020 73.15 73.58 71.96 72.59 511,024 -0.43(-0.59%)
Jun 30, 2020 72.75 73.49 72.34 73.02 731,749 +0.35(+0.48%)
Jun 29, 2020 71.03 72.71 70.39 72.68 740,625 +2.04(+2.89%)
Jun 26, 2020 70.55 71.09 69.22 70.64 7,844,556 -0.27(-0.38%)
Jun 25, 2020 69.27 71.06 67.19 70.91 1,684,530 +1.12(+1.60%)
Jun 24, 2020 72.38 73.44 69.55 69.79 967,915 -3.73(-5.08%)
Jun 23, 2020 76.94 76.94 73.46 73.52 888,743 -2.15(-2.84%)
Jun 22, 2020 75.39 76.04 74.62 75.67 901,426 +0.11(+0.15%)
Jun 19, 2020 78.34 78.75 75.53 75.56 1,265,034 -1.65(-2.14%)
Jun 18, 2020 78.93 79.69 76.76 77.22 942,053 -2.34(-2.94%)
Jun 17, 2020 81.04 81.80 79.03 79.56 793,309 -1.29(-1.59%)
Jun 16, 2020 81.42 82.51 79.64 80.84 740,763 +2.17(+2.76%)
Jun 15, 2020 77.12 78.99 76.26 78.67 765,181 -0.71(-0.90%)
Jun 12, 2020 82.13 82.13 76.80 79.39 847,824 +0.20(+0.25%)
Jun 11, 2020 81.86 82.60 78.65 79.19 1,259,600 -5.53(-6.52%)
Jun 10, 2020 83.02 85.46 82.15 84.72 920,134 +1.64(+1.97%)
Jun 09, 2020 83.28 83.98 82.53 83.08 642,431 -1.24(-1.47%)
Jun 08, 2020 82.33 84.90 81.84 84.32 1,169,161 +2.09(+2.54%)
Jun 05, 2020 82.73 85.40 80.14 82.24 1,572,145 -1.88(-2.24%)
Jun 04, 2020 84.06 85.57 83.67 84.12 804,824 -0.82(-0.96%)
Jun 03, 2020 86.48 87.42 84.58 84.93 561,974 -0.44(-0.52%)
Jun 02, 2020 85.39 85.44 83.49 85.38 532,993 +0.82(+0.97%)
Jun 01, 2020 82.80 85.24 82.22 84.56 624,476 +1.80(+2.17%)
May 29, 2020 82.61 83.47 81.46 82.76 510,503 -0.53(-0.63%)
May 28, 2020 84.09 84.09 82.71 83.29 783,185 -0.05(-0.06%)
May 27, 2020 83.66 84.13 80.99 83.34 695,811 +0.70(+0.85%)
May 26, 2020 82.82 83.35 81.44 82.63 520,285 +2.81(+3.52%)
May 22, 2020 79.86 80.27 78.50 79.82 288,175 +0.52(+0.65%)
May 21, 2020 78.13 79.41 77.68 79.30 358,948 +0.63(+0.80%)
May 20, 2020 79.57 79.91 78.12 78.67 497,191 +0.96(+1.23%)
May 19, 2020 79.60 80.55 77.68 77.71 448,081 -1.90(-2.39%)
May 18, 2020 80.77 82.06 79.35 79.61 578,264 +1.58(+2.02%)
May 15, 2020 74.64 78.27 73.86 78.03 562,627 +2.75(+3.66%)
May 14, 2020 73.09 75.34 70.68 75.28 637,977 +0.55(+0.74%)
May 13, 2020 76.24 76.32 72.95 74.72 517,617 -2.12(-2.76%)
May 12, 2020 79.78 80.08 76.41 76.85 807,951 -2.54(-3.20%)
May 11, 2020 78.07 80.46 77.51 79.39 485,218 +0.08(+0.09%)
May 08, 2020 78.58 79.80 77.64 79.31 561,989 +1.85(+2.39%)
May 07, 2020 78.22 78.68 77.13 77.46 632,586 +0.25(+0.33%)
May 06, 2020 78.96 80.31 76.85 77.21 1,007,492 +1.30(+1.71%)
May 05, 2020 76.07 77.18 75.23 75.91 554,801 +0.86(+1.14%)
May 04, 2020 73.47 75.54 72.92 75.05 644,378 +0.64(+0.86%)
May 01, 2020 74.95 75.39 73.08 74.41 764,212 -2.35(-3.06%)
Apr 30, 2020 80.48 80.48 76.73 76.76 800,582 -5.02(-6.14%)
Apr 29, 2020 84.29 85.54 81.55 81.78 1,593,602 +0.32(+0.39%)
Apr 28, 2020 84.12 84.85 80.87 81.47 601,973 -0.76(-0.93%)
Apr 27, 2020 81.56 83.43 81.15 82.23 526,893 +2.09(+2.60%)
Apr 24, 2020 77.48 81.17 77.48 80.14 1,014,836 +3.07(+3.99%)
Apr 23, 2020 76.13 78.69 75.45 77.07 631,514 +1.68(+2.23%)
Apr 22, 2020 75.66 76.31 73.62 75.38 452,274 +2.28(+3.13%)
Apr 21, 2020 73.68 74.88 70.25 73.10 657,003 -2.67(-3.52%)
Apr 20, 2020 76.16 77.54 74.61 75.77 732,959 -1.29(-1.67%)
Apr 17, 2020 74.28 77.19 74.09 77.06 714,321 +5.06(+7.02%)
Apr 16, 2020 71.55 72.61 70.17 72.00 729,212 +0.66(+0.92%)
Apr 15, 2020 72.35 72.99 70.55 71.34 551,025 -3.68(-4.90%)
Apr 14, 2020 74.38 75.82 73.07 75.02 518,879 +2.62(+3.62%)
Apr 13, 2020 72.93 73.54 71.15 72.39 527,819 -1.21(-1.65%)
Apr 09, 2020 71.90 75.82 71.50 73.61 609,859 +3.38(+4.82%)
Apr 08, 2020 68.48 70.87 66.80 70.22 618,570 +3.30(+4.93%)
Apr 07, 2020 71.93 72.35 66.69 66.92 494,749 -2.60(-3.74%)
Apr 06, 2020 70.49 71.64 68.62 69.52 603,598 +2.84(+4.26%)
Apr 03, 2020 68.04 69.98 65.31 66.68 486,530 -2.31(-3.35%)
Apr 02, 2020 67.49 71.63 65.59 68.99 747,662 +2.68(+4.05%)
Apr 01, 2020 66.31 69.59 65.46 66.31 616,293 -3.49(-5.00%)
Mar 31, 2020 69.81 71.12 66.83 69.79 748,480 +1.05(+1.52%)
Mar 30, 2020 67.85 69.75 65.11 68.75 634,271 +1.61(+2.40%)
Mar 27, 2020 67.56 72.46 63.14 67.14 1,209,483 +0.22(+0.34%)
Mar 26, 2020 64.31 67.80 62.93 66.91 835,157 +3.96(+6.28%)
Mar 25, 2020 57.79 66.04 56.74 62.96 879,202 +5.30(+9.20%)
Mar 24, 2020 51.94 58.07 51.78 57.65 593,624 +9.10(+18.74%)
Mar 23, 2020 48.78 50.11 44.17 48.56 849,226 -0.37(-0.76%)
Mar 20, 2020 52.67 54.64 47.79 48.93 1,202,639 -3.46(-6.60%)
Mar 19, 2020 49.70 54.19 46.07 52.39 743,098 +1.81(+3.59%)
Mar 18, 2020 53.33 55.08 42.50 50.58 683,283 -7.75(-13.29%)
Mar 17, 2020 54.71 60.06 53.55 58.33 759,277 +4.64(+8.64%)
Mar 16, 2020 58.76 60.13 52.44 53.69 803,615 -10.66(-16.57%)
Mar 13, 2020 63.08 64.61 57.73 64.35 738,778 +4.97(+8.36%)
Mar 12, 2020 61.72 63.57 57.22 59.38 946,017 -7.25(-10.88%)
Mar 11, 2020 69.88 70.99 65.05 66.63 826,622 -5.54(-7.67%)
Mar 10, 2020 69.82 72.38 67.12 72.17 828,020 +4.88(+7.26%)
Mar 09, 2020 71.07 72.50 66.95 67.29 564,192 -8.86(-11.63%)
Mar 06, 2020 75.98 77.50 73.20 76.14 555,500 -2.68(-3.40%)
Mar 05, 2020 80.15 81.40 77.51 78.83 553,320 -2.72(-3.34%)
Mar 04, 2020 79.28 82.28 78.28 81.55 639,314 +3.96(+5.10%)
Mar 03, 2020 76.95 79.78 76.25 77.59 703,890 +0.31(+0.40%)
Mar 02, 2020 75.67 77.54 72.67 77.28 723,474 +2.35(+3.13%)
Feb 28, 2020 71.69 75.25 70.47 74.94 1,102,767 +0.20(+0.26%)
Feb 27, 2020 77.97 79.00 74.64 74.74 761,635 -4.74(-5.97%)
Feb 26, 2020 82.15 83.08 79.34 79.48 562,211 -2.17(-2.66%)
Feb 25, 2020 86.10 86.49 81.28 81.65 592,863 -4.45(-5.17%)
Feb 24, 2020 85.06 87.60 84.18 86.10 440,795 -2.58(-2.91%)
Feb 21, 2020 89.56 89.75 87.95 88.68 257,593 -1.09(-1.22%)
Feb 20, 2020 89.03 89.87 87.64 89.78 478,686 +0.41(+0.46%)
Feb 19, 2020 89.08 89.96 88.46 89.37 438,632 +0.44(+0.49%)
Feb 18, 2020 88.12 89.56 87.09 88.93 652,890 +0.73(+0.83%)
Feb 14, 2020 88.39 88.69 86.85 88.20 716,536 +0.01(+0.01%)
Feb 13, 2020 87.58 88.79 87.12 88.19 552,321 +0.18(+0.20%)
Feb 12, 2020 89.52 89.52 86.55 88.01 788,252 -0.90(-1.01%)
Feb 11, 2020 88.61 89.51 88.25 88.91 408,114 +0.87(+0.99%)
Feb 10, 2020 87.67 88.78 87.39 88.04 400,797 +1.29(+1.49%)
Feb 07, 2020 89.31 90.51 86.67 86.75 1,148,854 -2.96(-3.30%)
Feb 06, 2020 86.03 90.53 85.87 89.71 1,749,195 +4.14(+4.84%)
Feb 05, 2020 85.91 86.03 84.92 85.57 480,744 +0.65(+0.76%)
Feb 04, 2020 84.77 85.60 84.36 84.92 398,026 +1.23(+1.47%)
Feb 03, 2020 82.70 84.15 82.49 83.69 335,427 +1.61(+1.96%)
Jan 31, 2020 84.41 84.81 81.92 82.08 752,572 -2.49(-2.94%)
Jan 30, 2020 83.76 85.06 83.36 84.57 279,729 +0.14(+0.17%)
Jan 29, 2020 85.27 85.45 84.16 84.43 493,131 -0.41(-0.49%)
Jan 28, 2020 84.37 85.38 84.03 84.84 299,737 +1.08(+1.30%)
Jan 27, 2020 82.21 84.45 82.10 83.76 732,790 -0.11(-0.13%)
Jan 24, 2020 85.90 85.90 83.62 83.87 341,961 -1.71(-2.00%)
Jan 23, 2020 85.78 85.93 84.58 85.58 279,110 -0.22(-0.26%)
Jan 22, 2020 86.66 86.87 85.63 85.80 256,417 +0.05(+0.05%)
Jan 21, 2020 86.33 86.40 85.07 85.76 541,674 -0.82(-0.95%)
Jan 17, 2020 87.97 87.97 86.09 86.58 499,790 -0.44(-0.51%)
Jan 16, 2020 87.22 87.39 83.95 87.02 1,514,974 -1.79(-2.01%)
Jan 15, 2020 87.41 89.43 87.10 88.81 369,874 +1.25(+1.43%)
Jan 14, 2020 88.03 88.18 87.30 87.56 409,895 -0.41(-0.47%)
Jan 13, 2020 86.84 88.40 86.84 87.97 381,172 +1.29(+1.49%)
Jan 10, 2020 86.49 87.86 85.95 86.67 497,121 +0.10(+0.12%)
Jan 09, 2020 83.84 86.78 83.67 86.57 587,247 +3.42(+4.11%)
Jan 08, 2020 82.33 83.61 82.25 83.15 367,325 +0.79(+0.96%)
Jan 07, 2020 82.38 82.85 82.26 82.36 253,231 +0.01(+0.01%)
Jan 06, 2020 81.55 82.68 81.17 82.35 272,480 +0.18(+0.22%)
Jan 03, 2020 80.49 82.45 79.45 82.17 183,884 +0.61(+0.74%)
Jan 02, 2020 81.50 81.83 80.46 81.57 310,061 +0.50(+0.62%)
Dec 31, 2019 81.48 82.27 81.06 81.06 306,366 -0.67(-0.82%)
Dec 30, 2019 82.15 82.33 81.54 81.74 201,913 -0.49(-0.60%)
Dec 27, 2019 82.78 82.78 82.17 82.23 203,421 -0.32(-0.38%)
Dec 26, 2019 82.34 83.00 82.11 82.55 179,530 +0.25(+0.31%)
Dec 24, 2019 83.00 83.39 82.26 82.29 190,432 -1.07(-1.29%)
Dec 23, 2019 81.84 83.74 80.47 83.37 543,591 +1.59(+1.95%)
Dec 20, 2019 80.44 81.93 80.44 81.77 1,275,920 +1.81(+2.26%)
Dec 19, 2019 79.02 80.34 78.69 79.97 383,999 +0.73(+0.92%)
Dec 18, 2019 78.62 79.48 77.57 79.24 539,967 +1.02(+1.30%)
Dec 17, 2019 78.53 78.53 77.70 78.22 343,626 -0.27(-0.34%)
Dec 16, 2019 79.02 79.36 78.20 78.49 353,615 -0.12(-0.15%)
Dec 13, 2019 77.47 79.47 77.34 78.61 413,391 +0.63(+0.81%)
Dec 12, 2019 77.31 78.71 76.48 77.98 393,065 +0.42(+0.54%)
Dec 11, 2019 77.93 78.49 76.79 77.56 325,659 +0.11(+0.14%)
Dec 10, 2019 77.60 77.90 76.95 77.45 287,628 +0.00(+0.00%)
Dec 09, 2019 78.84 78.95 77.37 77.45 489,446 -1.58(-2.00%)
Dec 06, 2019 74.53 79.25 74.24 79.03 983,508 +0.81(+1.04%)
Dec 05, 2019 78.54 78.54 77.91 78.22 317,862 -0.42(-0.53%)
Dec 04, 2019 78.81 79.91 78.51 78.64 223,982 +0.42(+0.54%)
Dec 03, 2019 77.89 78.41 77.50 78.22 274,460 -0.57(-0.72%)
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.