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

Everbridge Inc (NQ: EVBG )

34.80 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 3, 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 133.27 137.83 132.16 132.71 252,600 -1.36(-1.01%)
Apr 29, 2021 141.58 141.58 133.67 134.07 345,192 -7.30(-5.16%)
Apr 28, 2021 142.57 143.25 141.14 141.37 247,481 -1.20(-0.84%)
Apr 27, 2021 144.56 145.60 142.30 142.57 373,228 -1.15(-0.80%)
Apr 26, 2021 140.18 144.35 138.81 143.72 396,719 +4.92(+3.54%)
Apr 23, 2021 134.23 139.12 134.23 138.80 458,200 +4.92(+3.67%)
Apr 22, 2021 134.06 137.36 133.08 133.88 334,756 -0.29(-0.22%)
Apr 21, 2021 130.96 135.43 128.58 134.17 411,902 +2.46(+1.87%)
Apr 20, 2021 132.28 135.41 129.13 131.71 424,961 -1.85(-1.39%)
Apr 19, 2021 131.44 136.78 130.53 133.56 552,968 -0.32(-0.24%)
Apr 16, 2021 135.55 136.22 132.59 133.88 435,500 -1.23(-0.91%)
Apr 15, 2021 132.88 135.72 130.50 135.11 383,134 +4.73(+3.63%)
Apr 14, 2021 134.12 136.81 130.04 130.38 420,356 -2.10(-1.59%)
Apr 13, 2021 131.18 133.02 127.84 132.48 696,720 +3.16(+2.44%)
Apr 12, 2021 126.78 131.23 124.08 129.32 559,238 +1.79(+1.40%)
Apr 09, 2021 128.76 128.76 123.98 127.53 376,500 -2.70(-2.07%)
Apr 08, 2021 126.04 132.35 125.27 130.23 715,792 +5.29(+4.23%)
Apr 07, 2021 128.82 130.76 124.79 124.94 696,084 -2.41(-1.89%)
Apr 06, 2021 125.90 130.27 124.21 127.35 787,052 +0.73(+0.58%)
Apr 05, 2021 126.51 128.04 123.40 126.62 484,894 +1.17(+0.93%)
Apr 01, 2021 124.37 127.57 123.01 125.45 333,500 +4.27(+3.52%)
Mar 31, 2021 118.56 122.90 117.28 121.18 474,315 +3.62(+3.08%)
Mar 30, 2021 117.05 118.78 113.44 117.56 498,360 -0.94(-0.80%)
Mar 29, 2021 125.75 125.75 115.06 118.50 613,587 -7.37(-5.85%)
Mar 26, 2021 125.35 127.11 120.55 125.87 470,400 +0.55(+0.44%)
Mar 25, 2021 121.76 125.69 118.31 125.32 513,618 +1.69(+1.37%)
Mar 24, 2021 133.35 133.35 123.30 123.63 377,502 -9.74(-7.30%)
Mar 23, 2021 133.14 135.94 131.54 133.37 337,141 +0.47(+0.35%)
Mar 22, 2021 126.59 134.70 126.54 132.90 350,652 +5.46(+4.28%)
Mar 19, 2021 127.54 129.33 124.79 127.44 588,300 -0.09(-0.07%)
Mar 18, 2021 138.19 139.79 126.50 127.53 595,308 -14.14(-9.98%)
Mar 17, 2021 139.97 144.98 135.50 141.67 335,423 -0.76(-0.53%)
Mar 16, 2021 142.62 145.99 140.23 142.43 352,057 +1.47(+1.04%)
Mar 15, 2021 138.63 141.88 135.25 140.96 409,174 +3.60(+2.62%)
Mar 12, 2021 140.16 141.01 133.83 137.36 311,200 -3.85(-2.73%)
Mar 11, 2021 136.85 142.99 134.10 141.21 576,370 +9.46(+7.18%)
Mar 10, 2021 135.96 136.50 130.21 131.75 493,900 -1.12(-0.84%)
Mar 09, 2021 132.00 140.90 130.05 132.87 1,679,795 +3.80(+2.94%)
Mar 08, 2021 138.01 140.97 128.12 129.07 725,175 -9.32(-6.73%)
Mar 05, 2021 142.05 143.68 132.96 138.39 558,300 -2.71(-1.92%)
Mar 04, 2021 146.06 148.33 137.33 141.10 356,625 -5.78(-3.94%)
Mar 03, 2021 152.62 152.62 143.38 146.88 330,455 -6.60(-4.30%)
Mar 02, 2021 159.72 159.72 153.21 153.48 332,348 -4.86(-3.07%)
Mar 01, 2021 155.79 160.24 151.65 158.34 508,693 +5.11(+3.33%)
Feb 26, 2021 154.65 157.04 149.20 153.23 439,000 +0.00(+0.00%)
Feb 25, 2021 167.04 168.87 151.26 153.23 452,831 -13.59(-8.15%)
Feb 24, 2021 156.56 167.58 153.31 166.82 421,010 +7.36(+4.62%)
Feb 23, 2021 155.63 160.86 152.19 159.46 637,186 -0.46(-0.29%)
Feb 22, 2021 157.98 168.84 156.01 159.92 856,332 -0.97(-0.60%)
Feb 19, 2021 163.59 178.98 155.38 160.89 3,567,700 +20.40(+14.52%)
Feb 18, 2021 136.25 142.59 133.65 140.49 863,115 +3.83(+2.80%)
Feb 17, 2021 138.15 139.45 135.19 136.66 352,975 -3.06(-2.19%)
Feb 16, 2021 142.00 144.99 138.05 139.72 519,294 -0.87(-0.62%)
Feb 12, 2021 146.35 146.35 138.51 140.59 476,700 -5.86(-4.00%)
Feb 11, 2021 147.37 148.91 144.56 146.45 195,852 -0.24(-0.16%)
Feb 10, 2021 147.75 149.70 144.79 146.69 212,997 -1.54(-1.04%)
Feb 09, 2021 144.31 148.96 144.31 148.23 353,052 +4.84(+3.38%)
Feb 08, 2021 143.68 149.22 141.18 143.39 399,434 +0.29(+0.20%)
Feb 05, 2021 137.07 144.46 136.59 143.10 368,900 +6.13(+4.48%)
Feb 04, 2021 137.84 138.47 135.44 136.97 330,800 +0.74(+0.54%)
Feb 03, 2021 136.31 137.99 133.91 136.23 398,859 +0.27(+0.20%)
Feb 02, 2021 132.04 137.26 131.95 135.96 362,641 +4.70(+3.58%)
Feb 01, 2021 137.00 137.34 130.38 131.26 627,944 -1.67(-1.26%)
Jan 29, 2021 134.73 135.05 130.85 132.93 277,500 -0.62(-0.46%)
Jan 28, 2021 134.58 137.51 132.01 133.55 260,258 -0.64(-0.48%)
Jan 27, 2021 135.54 139.00 130.34 134.19 450,737 -2.85(-2.08%)
Jan 26, 2021 139.71 140.74 135.45 137.04 246,847 -2.86(-2.04%)
Jan 25, 2021 144.65 146.73 138.74 139.90 348,162 -1.69(-1.19%)
Jan 22, 2021 144.35 145.39 140.56 141.59 278,700 -2.80(-1.94%)
Jan 21, 2021 143.89 145.46 141.02 144.39 209,748 +0.20(+0.14%)
Jan 20, 2021 143.36 149.59 142.76 144.19 241,472 +2.48(+1.75%)
Jan 19, 2021 140.00 142.42 138.05 141.71 614,293 +3.66(+2.65%)
Jan 15, 2021 143.33 145.50 137.41 138.05 404,000 -5.52(-3.84%)
Jan 14, 2021 142.90 147.00 141.95 143.57 432,727 -0.92(-0.64%)
Jan 13, 2021 149.56 150.00 143.61 144.49 383,985 -5.71(-3.80%)
Jan 12, 2021 151.81 154.54 146.49 150.20 522,140 -1.41(-0.93%)
Jan 11, 2021 147.11 153.00 144.76 151.61 283,749 +2.59(+1.74%)
Jan 08, 2021 147.62 152.93 146.81 149.02 365,300 +4.41(+3.05%)
Jan 07, 2021 139.84 146.67 139.37 144.61 380,155 +6.13(+4.43%)
Jan 06, 2021 147.41 149.63 136.44 138.48 590,542 -11.90(-7.91%)
Jan 05, 2021 147.49 150.75 145.35 150.38 215,008 +2.89(+1.96%)
Jan 04, 2021 148.84 149.85 143.34 147.49 316,631 -1.58(-1.06%)
Dec 31, 2020 149.07 149.07 149.07 202,358 +2.57(+1.75%)
Dec 30, 2020 149.04 149.61 146.05 146.50 202,358 -0.70(-0.48%)
Dec 29, 2020 150.43 151.16 145.41 147.20 220,556 -2.02(-1.35%)
Dec 28, 2020 155.00 155.24 146.09 149.22 304,092 -3.12(-2.05%)
Dec 24, 2020 155.07 155.64 151.29 152.34 64,800 -1.58(-1.03%)
Dec 23, 2020 154.50 155.00 148.47 153.92 326,357 -0.70(-0.45%)
Dec 22, 2020 152.00 155.75 150.82 154.62 361,404 +4.37(+2.91%)
Dec 21, 2020 148.68 151.70 145.57 150.25 329,610 +0.91(+0.61%)
Dec 18, 2020 148.69 151.67 147.31 149.34 529,900 +1.96(+1.33%)
Dec 17, 2020 142.85 148.46 141.73 147.38 450,014 +6.21(+4.40%)
Dec 16, 2020 139.81 142.47 138.50 141.17 261,473 +0.82(+0.58%)
Dec 15, 2020 139.57 141.66 137.91 140.35 495,055 +1.27(+0.91%)
Dec 14, 2020 130.68 140.32 130.33 139.08 546,791 +9.19(+7.08%)
Dec 11, 2020 132.25 133.49 128.25 129.89 156,700 -2.90(-2.18%)
Dec 10, 2020 122.00 134.66 122.00 132.79 677,894 +9.02(+7.29%)
Dec 09, 2020 126.02 128.25 122.02 123.77 290,976 -2.05(-1.63%)
Dec 08, 2020 132.06 132.92 125.46 125.82 686,322 -5.21(-3.98%)
Dec 07, 2020 128.95 132.00 128.38 131.03 254,905 +2.23(+1.73%)
Dec 04, 2020 131.40 132.52 127.73 128.80 225,600 -2.41(-1.84%)
Dec 03, 2020 128.80 133.36 128.80 131.21 191,693 +2.79(+2.17%)
Dec 02, 2020 127.86 129.39 124.52 128.42 397,047 +0.00(+0.00%)
Dec 01, 2020 127.68 129.92 125.79 128.42 479,506 +1.48(+1.17%)
Nov 30, 2020 127.52 128.11 124.05 126.94 329,587 +0.57(+0.45%)
Nov 27, 2020 126.20 128.81 124.32 126.37 174,900 +2.20(+1.77%)
Nov 25, 2020 122.52 124.55 121.51 124.17 210,100 +2.67(+2.20%)
Nov 24, 2020 124.09 125.89 120.46 121.50 245,377 -2.79(-2.24%)
Nov 23, 2020 124.88 125.31 123.06 124.29 281,597 +0.62(+0.50%)
Nov 20, 2020 121.79 125.64 121.56 123.67 331,600 +1.70(+1.39%)
Nov 19, 2020 121.64 124.82 121.00 121.97 291,056 +0.89(+0.74%)
Nov 18, 2020 119.44 121.30 115.75 121.08 338,308 +2.33(+1.96%)
Nov 17, 2020 116.49 120.25 116.10 118.75 255,439 +1.93(+1.65%)
Nov 16, 2020 117.64 119.81 112.41 116.82 228,196 -1.28(-1.08%)
Nov 13, 2020 119.09 120.59 116.37 118.10 400,800 -0.40(-0.34%)
Nov 12, 2020 118.05 121.63 117.00 118.50 476,148 +2.18(+1.87%)
Nov 11, 2020 117.31 118.66 114.74 116.32 565,730 +1.65(+1.44%)
Nov 10, 2020 121.10 123.48 112.69 114.67 673,872 -7.34(-6.02%)
Nov 09, 2020 125.07 130.70 117.78 122.01 844,901 -7.74(-5.97%)
Nov 06, 2020 120.01 132.57 120.00 129.75 1,274,400 +11.77(+9.98%)
Nov 05, 2020 115.99 120.28 113.10 117.98 805,738 +4.91(+4.34%)
Nov 04, 2020 110.00 116.96 108.02 113.07 1,088,884 +7.75(+7.36%)
Nov 03, 2020 103.71 106.79 103.45 105.32 567,161 +2.05(+1.99%)
Nov 02, 2020 106.44 106.44 100.17 103.27 383,228 -1.42(-1.36%)
Oct 30, 2020 107.32 107.74 102.71 104.69 683,800 -2.68(-2.50%)
Oct 29, 2020 110.61 111.05 105.40 107.37 608,988 -2.88(-2.61%)
Oct 28, 2020 121.01 122.58 107.23 110.25 2,016,403 -18.43(-14.32%)
Oct 27, 2020 126.42 129.56 125.75 128.68 198,680 +3.65(+2.92%)
Oct 26, 2020 126.18 128.84 123.18 125.03 364,259 -2.19(-1.72%)
Oct 23, 2020 128.90 129.78 125.64 127.22 412,100 -1.55(-1.20%)
Oct 22, 2020 124.66 129.18 124.13 128.77 377,931 +4.00(+3.21%)
Oct 21, 2020 126.27 127.67 123.12 124.77 342,044 -1.75(-1.38%)
Oct 20, 2020 128.28 129.31 126.31 126.52 305,289 -1.30(-1.02%)
Oct 19, 2020 126.23 129.70 126.23 127.82 273,118 +1.37(+1.08%)
Oct 16, 2020 130.08 130.70 126.38 126.45 130,200 -2.82(-2.18%)
Oct 15, 2020 126.66 130.22 125.50 129.27 303,035 +0.02(+0.02%)
Oct 14, 2020 133.77 133.77 127.26 129.25 336,991 -2.85(-2.16%)
Oct 13, 2020 131.83 134.87 130.59 132.10 320,346 +1.05(+0.80%)
Oct 12, 2020 128.60 131.98 126.29 131.05 498,753 +4.55(+3.60%)
Oct 09, 2020 119.17 126.54 117.77 126.50 468,900 +8.14(+6.88%)
Oct 08, 2020 122.00 122.86 117.02 118.36 394,901 -2.22(-1.84%)
Oct 07, 2020 120.79 122.68 118.11 120.58 392,032 +0.35(+0.29%)
Oct 06, 2020 124.96 127.35 118.61 120.23 456,721 -3.41(-2.76%)
Oct 05, 2020 123.00 125.61 119.14 123.64 997,233 +2.11(+1.74%)
Oct 02, 2020 125.22 127.64 119.65 121.53 567,900 -6.59(-5.14%)
Oct 01, 2020 126.10 129.85 125.03 128.12 444,408 +2.39(+1.90%)
Sep 30, 2020 126.88 128.81 124.59 125.73 305,502 -1.47(-1.16%)
Sep 29, 2020 130.26 131.90 126.62 127.20 306,692 -3.25(-2.49%)
Sep 28, 2020 126.56 130.71 124.37 130.45 373,941 +5.51(+4.41%)
Sep 25, 2020 123.35 125.87 121.46 124.94 405,300 +2.37(+1.93%)
Sep 24, 2020 127.52 127.98 121.89 122.57 510,446 -6.18(-4.80%)
Sep 23, 2020 133.86 135.93 128.33 128.75 355,426 -6.59(-4.87%)
Sep 22, 2020 137.88 137.88 133.06 135.34 381,038 -0.34(-0.25%)
Sep 21, 2020 129.31 135.86 128.79 135.68 452,892 +3.00(+2.26%)
Sep 18, 2020 126.21 133.34 126.17 132.68 616,600 +8.16(+6.55%)
Sep 17, 2020 120.78 124.86 120.78 124.52 415,417 +1.65(+1.34%)
Sep 16, 2020 120.15 124.13 119.50 122.87 383,709 +2.16(+1.79%)
Sep 15, 2020 121.90 123.14 116.50 120.71 556,455 -0.19(-0.16%)
Sep 14, 2020 121.81 122.00 119.17 120.90 442,932 +3.33(+2.83%)
Sep 11, 2020 122.13 122.13 115.27 117.57 402,800 -2.93(-2.43%)
Sep 10, 2020 123.23 126.73 119.81 120.50 486,456 -0.50(-0.41%)
Sep 09, 2020 124.19 124.95 120.00 121.00 577,805 -0.40(-0.33%)
Sep 08, 2020 123.52 127.07 120.71 121.40 507,574 -5.61(-4.42%)
Sep 04, 2020 134.46 136.59 123.64 127.01 727,300 -9.48(-6.95%)
Sep 03, 2020 145.02 145.02 133.25 136.49 608,775 -12.22(-8.22%)
Sep 02, 2020 156.99 156.99 146.35 148.71 376,454 -5.79(-3.75%)
Sep 01, 2020 148.68 154.83 148.68 154.50 656,268 +5.89(+3.96%)
Aug 31, 2020 147.70 148.67 143.35 148.61 326,577 +1.76(+1.20%)
Aug 28, 2020 145.97 148.72 145.13 146.85 307,500 +1.82(+1.25%)
Aug 27, 2020 144.53 147.45 142.07 145.03 271,614 +0.73(+0.51%)
Aug 26, 2020 138.98 146.12 138.97 144.30 304,646 +6.69(+4.86%)
Aug 25, 2020 135.09 138.49 133.52 137.61 240,773 +1.92(+1.41%)
Aug 24, 2020 137.33 139.15 133.65 135.69 385,076 -1.52(-1.11%)
Aug 21, 2020 137.66 139.61 135.15 137.21 206,200 -0.74(-0.54%)
Aug 20, 2020 135.31 139.29 134.24 137.95 242,239 +2.64(+1.95%)
Aug 19, 2020 135.74 136.84 131.37 135.31 453,726 -0.42(-0.31%)
Aug 18, 2020 128.98 137.27 128.98 135.73 546,379 +6.75(+5.23%)
Aug 17, 2020 129.17 132.39 127.56 128.98 449,795 -0.36(-0.28%)
Aug 14, 2020 129.11 132.27 128.79 129.34 511,000 +1.04(+0.81%)
Aug 13, 2020 124.15 130.42 122.84 128.30 446,313 +5.52(+4.50%)
Aug 12, 2020 121.01 124.71 120.00 122.78 779,303 +1.91(+1.58%)
Aug 11, 2020 122.76 125.19 119.52 120.87 657,084 -3.29(-2.65%)
Aug 10, 2020 131.77 133.99 123.48 124.16 1,410,307 -7.61(-5.78%)
Aug 07, 2020 139.18 143.91 131.30 131.77 1,161,400 -14.06(-9.64%)
Aug 06, 2020 149.42 150.24 141.28 145.83 628,903 -4.45(-2.96%)
Aug 05, 2020 147.44 150.74 146.54 150.28 408,747 +2.96(+2.01%)
Aug 04, 2020 145.19 147.41 142.85 147.32 288,579 +1.46(+1.00%)
Aug 03, 2020 142.50 147.35 141.14 145.86 327,683 +3.06(+2.14%)
Jul 31, 2020 143.01 143.01 136.51 142.80 307,600 +1.21(+0.85%)
Jul 30, 2020 140.98 143.58 136.20 141.59 274,549 -1.13(-0.79%)
Jul 29, 2020 139.71 143.72 139.71 142.72 202,025 +3.60(+2.59%)
Jul 28, 2020 140.02 143.49 137.22 139.12 317,836 -0.15(-0.11%)
Jul 27, 2020 134.59 139.63 133.21 139.27 457,718 +6.06(+4.55%)
Jul 24, 2020 134.31 135.46 129.54 133.21 323,400 -1.68(-1.25%)
Jul 23, 2020 139.19 143.40 134.77 134.89 283,125 -5.35(-3.81%)
Jul 22, 2020 142.84 144.75 139.01 140.24 215,147 -0.37(-0.26%)
Jul 21, 2020 144.88 144.88 138.16 140.61 307,986 -1.41(-0.99%)
Jul 20, 2020 137.02 144.49 136.27 142.02 901,256 +10.46(+7.95%)
Jul 17, 2020 130.76 132.63 128.99 131.56 240,600 +0.37(+0.28%)
Jul 16, 2020 133.12 134.55 128.18 131.19 425,085 -3.92(-2.90%)
Jul 15, 2020 135.77 135.80 131.18 135.11 548,313 +0.05(+0.04%)
Jul 14, 2020 134.00 135.64 126.98 135.06 574,007 +0.69(+0.51%)
Jul 13, 2020 148.64 149.47 132.72 134.37 613,546 -12.81(-8.70%)
Jul 10, 2020 150.59 152.37 146.38 147.18 427,400 -4.79(-3.15%)
Jul 09, 2020 153.30 153.89 148.01 151.97 370,893 +0.51(+0.34%)
Jul 08, 2020 147.96 152.00 147.74 151.46 517,583 +5.07(+3.46%)
Jul 07, 2020 147.63 148.54 143.65 146.39 427,005 -0.98(-0.66%)
Jul 06, 2020 147.91 151.60 143.24 147.37 1,299,981 +0.88(+0.60%)
Jul 02, 2020 149.75 151.58 146.02 146.49 625,700 -1.48(-1.00%)
Jul 01, 2020 137.98 149.49 137.00 147.97 529,798 +9.61(+6.95%)
Jun 30, 2020 136.41 138.71 135.56 138.36 575,998 +3.17(+2.34%)
Jun 29, 2020 142.88 142.88 133.10 135.19 674,153 -5.73(-4.07%)
Jun 26, 2020 137.94 142.42 134.24 140.92 4,289,400 +3.34(+2.43%)
Jun 25, 2020 133.56 137.73 128.82 137.58 581,732 +3.25(+2.42%)
Jun 24, 2020 140.31 142.83 132.23 134.33 787,411 -6.17(-4.39%)
Jun 23, 2020 134.94 142.69 134.64 140.50 810,360 +6.21(+4.62%)
Jun 22, 2020 131.00 135.32 130.00 134.29 394,792 +4.17(+3.20%)
Jun 19, 2020 136.66 138.94 129.81 130.12 814,800 -5.74(-4.22%)
Jun 18, 2020 134.34 138.55 132.04 135.86 497,572 +1.59(+1.18%)
Jun 17, 2020 132.94 136.61 131.20 134.27 448,910 +0.33(+0.25%)
Jun 16, 2020 138.50 138.50 130.92 133.94 779,598 -2.14(-1.57%)
Jun 15, 2020 128.93 136.43 128.20 136.08 542,247 +7.68(+5.98%)
Jun 12, 2020 129.74 134.87 125.07 128.40 432,900 -1.38(-1.06%)
Jun 11, 2020 133.79 135.72 127.55 129.78 649,822 -5.94(-4.38%)
Jun 10, 2020 134.37 137.94 132.32 135.72 609,799 +3.76(+2.85%)
Jun 09, 2020 131.23 133.54 127.73 131.96 776,230 +1.30(+0.99%)
Jun 08, 2020 123.71 131.45 120.52 130.66 593,089 +6.77(+5.46%)
Jun 05, 2020 130.30 132.79 121.95 123.89 1,279,300 -6.36(-4.88%)
Jun 04, 2020 141.50 143.15 129.55 130.25 916,311 -13.23(-9.22%)
Jun 03, 2020 146.32 149.99 142.59 143.48 447,939 -4.50(-3.04%)
Jun 02, 2020 150.00 151.82 144.65 147.98 476,554 -2.87(-1.90%)
Jun 01, 2020 149.00 153.12 146.26 150.85 511,026 +4.59(+3.14%)
May 29, 2020 140.71 146.33 137.71 146.26 565,000 +9.53(+6.97%)
May 28, 2020 138.76 142.66 136.28 136.73 484,162 -1.61(-1.16%)
May 27, 2020 135.45 138.46 125.64 138.34 834,072 +2.81(+2.07%)
May 26, 2020 146.62 146.94 135.00 135.53 799,757 -8.96(-6.20%)
May 22, 2020 145.00 147.04 142.99 144.49 265,600 +0.28(+0.19%)
May 21, 2020 147.88 148.51 140.79 144.21 686,343 -3.08(-2.09%)
May 20, 2020 156.00 157.95 146.56 147.29 654,641 -4.90(-3.22%)
May 19, 2020 155.79 158.76 151.69 152.19 585,866 -2.65(-1.71%)
May 18, 2020 159.46 162.96 153.13 154.84 553,756 -3.96(-2.49%)
May 15, 2020 156.29 165.52 155.01 158.80 662,100 +1.28(+0.81%)
May 14, 2020 158.29 160.57 154.20 157.52 718,629 -1.43(-0.90%)
May 13, 2020 161.74 165.79 154.32 158.95 530,332 -1.83(-1.14%)
May 12, 2020 158.55 163.75 152.52 160.78 1,140,993 +5.68(+3.66%)
May 11, 2020 150.16 158.34 149.15 155.10 739,971 +1.23(+0.80%)
May 08, 2020 150.56 155.26 148.36 153.87 855,100 +5.56(+3.75%)
May 07, 2020 140.42 149.19 139.67 148.31 1,066,980 +8.65(+6.19%)
May 06, 2020 123.98 140.72 123.25 139.66 1,939,867 +26.80(+23.75%)
May 05, 2020 111.65 119.92 110.01 112.86 1,145,063 +2.16(+1.95%)
May 04, 2020 109.70 110.83 107.42 110.70 575,967 +1.90(+1.75%)
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.