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

Everbridge Inc (NQ: EVBG )

34.88 -0.02 (-0.06%)
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 (%)
Apr 30, 2020 112.00 112.90 110.41 111.38 580,527 -1.15(-1.02%)
Apr 29, 2020 116.59 117.44 112.09 112.53 614,150 -3.75(-3.22%)
Apr 28, 2020 122.00 122.45 114.39 116.28 521,901 -4.02(-3.34%)
Apr 27, 2020 120.88 124.36 119.80 120.30 545,588 +1.04(+0.87%)
Apr 24, 2020 121.43 122.22 118.88 119.26 280,600 -1.02(-0.85%)
Apr 23, 2020 121.46 123.95 119.70 120.28 368,922 -1.77(-1.45%)
Apr 22, 2020 118.50 123.37 117.02 122.05 319,685 +4.74(+4.04%)
Apr 21, 2020 123.00 126.74 114.14 117.31 486,967 -7.40(-5.93%)
Apr 20, 2020 117.82 127.27 117.82 124.71 519,681 +4.82(+4.02%)
Apr 17, 2020 118.38 120.00 113.07 119.89 652,700 +1.69(+1.43%)
Apr 16, 2020 111.64 118.49 111.64 118.20 501,355 +6.74(+6.05%)
Apr 15, 2020 105.29 113.52 105.02 111.46 508,917 +4.62(+4.32%)
Apr 14, 2020 104.00 109.31 102.29 106.84 764,529 +3.48(+3.37%)
Apr 13, 2020 98.12 104.63 97.57 103.36 474,489 +5.30(+5.40%)
Apr 09, 2020 101.38 102.75 96.64 98.06 747,500 -2.63(-2.61%)
Apr 08, 2020 98.85 101.09 98.01 100.69 658,615 +2.84(+2.90%)
Apr 07, 2020 107.11 108.02 95.40 97.85 1,010,556 -8.49(-7.98%)
Apr 06, 2020 107.56 107.99 103.03 106.34 519,045 +1.86(+1.78%)
Apr 03, 2020 102.32 105.95 101.67 104.48 583,000 +1.20(+1.16%)
Apr 02, 2020 102.00 105.99 100.20 103.28 469,621 +0.27(+0.26%)
Apr 01, 2020 104.00 108.97 101.44 103.01 677,015 -3.35(-3.15%)
Mar 31, 2020 111.54 113.74 105.17 106.36 631,446 -6.33(-5.62%)
Mar 30, 2020 110.49 113.96 110.45 112.69 358,426 +3.74(+3.43%)
Mar 27, 2020 111.03 111.73 106.01 108.95 421,100 -3.75(-3.33%)
Mar 26, 2020 107.78 115.82 107.08 112.70 483,856 +2.03(+1.83%)
Mar 25, 2020 122.59 123.82 107.60 110.67 793,167 -11.92(-9.72%)
Mar 24, 2020 123.42 133.62 121.01 122.59 1,085,728 +6.62(+5.71%)
Mar 23, 2020 100.92 118.40 97.75 115.97 1,164,154 +15.70(+15.66%)
Mar 20, 2020 106.31 107.04 97.12 100.27 942,300 -3.24(-3.13%)
Mar 19, 2020 114.13 115.88 94.01 103.51 790,217 -11.18(-9.75%)
Mar 18, 2020 112.11 127.08 110.23 114.69 1,251,013 -1.87(-1.60%)
Mar 17, 2020 108.50 117.61 101.02 116.56 1,248,575 +9.09(+8.46%)
Mar 16, 2020 100.00 109.97 97.88 107.47 847,018 -0.43(-0.40%)
Mar 13, 2020 106.82 108.88 99.14 107.90 974,100 +4.85(+4.71%)
Mar 12, 2020 105.99 107.23 95.45 103.05 771,892 -8.70(-7.79%)
Mar 11, 2020 109.77 116.21 108.91 111.75 1,199,550 +1.81(+1.65%)
Mar 10, 2020 114.75 114.75 105.34 109.94 1,004,854 +1.58(+1.46%)
Mar 09, 2020 105.42 110.99 103.11 108.36 932,129 -0.92(-0.84%)
Mar 06, 2020 104.68 109.49 104.07 109.28 700,200 +2.45(+2.29%)
Mar 05, 2020 108.54 110.00 105.67 106.83 531,796 -2.47(-2.26%)
Mar 04, 2020 109.81 110.86 107.31 109.30 433,336 +0.99(+0.91%)
Mar 03, 2020 112.48 114.52 103.06 108.31 804,300 -3.55(-3.17%)
Mar 02, 2020 107.28 111.86 103.45 111.86 907,880 +6.20(+5.87%)
Feb 28, 2020 102.14 106.44 102.14 105.66 807,500 +0.12(+0.11%)
Feb 27, 2020 103.93 109.44 103.08 105.54 824,726 -1.13(-1.06%)
Feb 26, 2020 105.07 108.63 104.83 106.67 612,416 +2.27(+2.17%)
Feb 25, 2020 102.29 106.88 101.32 104.40 780,169 +2.61(+2.56%)
Feb 24, 2020 101.14 103.00 99.46 101.79 459,168 -3.18(-3.03%)
Feb 21, 2020 101.01 105.16 99.35 104.97 776,600 +3.93(+3.89%)
Feb 20, 2020 105.31 105.90 99.33 101.04 863,031 -3.17(-3.04%)
Feb 19, 2020 93.77 105.99 93.53 104.21 1,612,279 +12.37(+13.47%)
Feb 18, 2020 91.85 92.17 90.66 91.84 637,153 -0.04(-0.04%)
Feb 14, 2020 91.44 92.84 91.01 91.88 248,200 +0.86(+0.94%)
Feb 13, 2020 91.19 92.22 90.84 91.02 392,200 -0.12(-0.13%)
Feb 12, 2020 92.57 92.57 90.27 91.14 318,006 -1.02(-1.11%)
Feb 11, 2020 93.71 94.61 92.02 92.16 177,211 -0.65(-0.70%)
Feb 10, 2020 90.47 93.08 90.47 92.81 195,653 +0.27(+0.29%)
Feb 07, 2020 92.83 94.77 91.86 92.54 239,300 -0.57(-0.61%)
Feb 06, 2020 92.08 93.47 91.34 93.11 144,690 +1.27(+1.38%)
Feb 05, 2020 94.88 94.88 90.52 91.84 364,346 -2.08(-2.21%)
Feb 04, 2020 92.86 95.16 91.70 93.92 431,164 +2.21(+2.41%)
Feb 03, 2020 90.83 92.15 90.59 91.71 293,250 +1.07(+1.18%)
Jan 31, 2020 91.52 92.72 90.44 90.64 311,500 -0.97(-1.06%)
Jan 30, 2020 90.96 91.98 90.02 91.61 269,689 +0.48(+0.53%)
Jan 29, 2020 90.72 91.71 90.18 91.13 220,394 +0.63(+0.70%)
Jan 28, 2020 89.62 90.90 88.82 90.50 256,521 +1.21(+1.36%)
Jan 27, 2020 87.87 90.81 87.78 89.29 543,671 -0.51(-0.57%)
Jan 24, 2020 87.45 90.20 87.45 89.80 435,600 +2.67(+3.07%)
Jan 23, 2020 88.75 89.41 86.75 87.12 609,913 -1.58(-1.79%)
Jan 22, 2020 88.46 89.72 88.27 88.71 361,536 +0.96(+1.09%)
Jan 21, 2020 88.51 88.73 86.73 87.75 756,047 -0.45(-0.51%)
Jan 17, 2020 89.29 89.40 87.65 88.20 604,800 -0.80(-0.90%)
Jan 16, 2020 88.08 90.14 87.89 89.00 613,283 +1.26(+1.44%)
Jan 15, 2020 85.83 89.31 85.31 87.74 750,805 +2.07(+2.42%)
Jan 14, 2020 85.28 86.50 84.15 85.67 662,217 +0.71(+0.84%)
Jan 13, 2020 83.82 85.25 83.12 84.96 667,900 +1.29(+1.54%)
Jan 10, 2020 84.16 84.68 82.97 83.67 301,400 +0.13(+0.16%)
Jan 09, 2020 83.67 84.45 82.74 83.54 221,829 +0.59(+0.71%)
Jan 08, 2020 82.91 83.95 82.51 82.95 263,683 -0.04(-0.05%)
Jan 07, 2020 82.37 83.55 80.65 82.99 366,232 +0.76(+0.92%)
Jan 06, 2020 79.71 83.33 79.20 82.23 546,339 +1.81(+2.25%)
Jan 03, 2020 78.19 81.09 78.19 80.42 297,600 +0.43(+0.54%)
Jan 02, 2020 78.51 80.00 77.60 79.99 278,673 +1.91(+2.45%)
Dec 31, 2019 78.78 79.83 77.85 78.08 318,700 -1.12(-1.41%)
Dec 30, 2019 78.95 79.36 76.62 79.20 267,108 -0.01(-0.01%)
Dec 27, 2019 80.81 81.27 79.00 79.21 132,100 -0.99(-1.23%)
Dec 26, 2019 80.36 81.41 80.00 80.20 158,113 +0.07(+0.09%)
Dec 24, 2019 79.99 80.36 79.40 80.13 75,100 +0.29(+0.36%)
Dec 23, 2019 80.88 80.88 79.32 79.84 255,663 -0.86(-1.07%)
Dec 20, 2019 79.51 80.94 79.51 80.70 435,800 +1.39(+1.75%)
Dec 19, 2019 79.00 79.56 78.52 79.31 254,854 +0.55(+0.70%)
Dec 18, 2019 78.78 79.75 78.19 78.76 319,009 +0.47(+0.60%)
Dec 17, 2019 78.40 78.82 76.52 78.29 397,931 -0.42(-0.53%)
Dec 16, 2019 81.08 81.09 78.61 78.71 305,495 -1.55(-1.93%)
Dec 13, 2019 80.56 80.92 79.73 80.26 355,700 -0.49(-0.61%)
Dec 12, 2019 80.12 80.81 78.50 80.75 592,796 +0.93(+1.17%)
Dec 11, 2019 83.15 83.15 78.14 79.82 2,132,398 -3.41(-4.10%)
Dec 10, 2019 83.69 83.91 82.38 83.23 455,911 -1.15(-1.36%)
Dec 09, 2019 84.95 86.00 84.17 84.38 151,337 -1.04(-1.22%)
Dec 06, 2019 85.29 86.55 84.90 85.42 202,200 +0.86(+1.02%)
Dec 05, 2019 84.21 85.72 83.84 84.56 433,517 +0.47(+0.56%)
Dec 04, 2019 87.63 87.65 83.11 84.09 399,609 -1.30(-1.52%)
Dec 03, 2019 83.87 85.76 81.97 85.39 347,714 -0.24(-0.28%)
Dec 02, 2019 88.04 88.99 84.76 85.63 254,577 -2.31(-2.63%)
Nov 29, 2019 87.64 88.64 86.60 87.94 90,500 +0.27(+0.31%)
Nov 27, 2019 86.11 88.08 85.27 87.67 177,600 +1.43(+1.66%)
Nov 26, 2019 85.69 87.43 85.16 86.24 226,047 +0.49(+0.57%)
Nov 25, 2019 86.50 87.15 84.90 85.75 356,484 +0.09(+0.11%)
Nov 22, 2019 85.08 85.97 84.69 85.66 255,100 +0.83(+0.98%)
Nov 21, 2019 85.61 86.47 84.05 84.83 251,324 -0.44(-0.52%)
Nov 20, 2019 85.33 87.24 83.74 85.27 365,240 +0.07(+0.08%)
Nov 19, 2019 84.35 85.81 84.05 85.20 422,679 +1.23(+1.46%)
Nov 18, 2019 84.45 86.57 83.51 83.97 386,979 -1.01(-1.19%)
Nov 15, 2019 84.35 85.00 83.56 84.98 290,400 +1.16(+1.38%)
Nov 14, 2019 84.75 84.98 82.99 83.82 224,475 -0.78(-0.92%)
Nov 13, 2019 83.05 85.22 82.71 84.60 474,297 +1.61(+1.94%)
Nov 12, 2019 79.47 83.10 79.36 82.99 565,233 +3.37(+4.23%)
Nov 11, 2019 77.94 79.66 76.22 79.62 387,813 +1.57(+2.01%)
Nov 08, 2019 76.61 78.55 76.14 78.05 370,800 +0.97(+1.26%)
Nov 07, 2019 77.23 78.98 76.36 77.08 316,774 -0.40(-0.52%)
Nov 06, 2019 80.00 80.08 77.25 77.48 748,223 -2.79(-3.48%)
Nov 05, 2019 77.05 80.57 75.00 80.27 1,804,014 +12.87(+19.09%)
Nov 04, 2019 71.33 72.19 66.19 67.40 497,253 -3.61(-5.08%)
Nov 01, 2019 70.18 72.18 69.39 71.01 305,800 +1.50(+2.16%)
Oct 31, 2019 70.15 70.70 68.44 69.51 262,858 -0.64(-0.91%)
Oct 30, 2019 70.38 70.80 68.07 70.15 627,755 -0.23(-0.33%)
Oct 29, 2019 71.14 72.41 70.11 70.38 291,810 -0.66(-0.93%)
Oct 28, 2019 71.11 72.09 70.33 71.04 202,711 +0.17(+0.24%)
Oct 25, 2019 70.33 71.50 68.98 70.87 245,400 +0.30(+0.43%)
Oct 24, 2019 69.05 71.30 69.05 70.57 250,318 +2.16(+3.16%)
Oct 23, 2019 70.71 72.92 67.26 68.41 458,893 -2.72(-3.82%)
Oct 22, 2019 71.82 72.24 70.60 71.13 336,182 -0.24(-0.34%)
Oct 21, 2019 70.31 71.96 69.76 71.37 336,837 +1.18(+1.68%)
Oct 18, 2019 71.15 71.68 68.36 70.19 769,900 -1.28(-1.79%)
Oct 17, 2019 71.63 71.63 70.08 71.47 255,872 +0.36(+0.51%)
Oct 16, 2019 71.41 71.59 69.39 71.11 464,925 -0.85(-1.18%)
Oct 15, 2019 71.19 72.17 70.59 71.96 237,875 +0.69(+0.97%)
Oct 14, 2019 70.47 71.92 69.50 71.27 344,943 +0.65(+0.92%)
Oct 11, 2019 68.10 71.31 67.96 70.62 592,900 +3.24(+4.81%)
Oct 10, 2019 67.81 68.66 66.77 67.38 371,603 -0.73(-1.07%)
Oct 09, 2019 67.83 68.61 67.00 68.11 188,064 +1.18(+1.76%)
Oct 08, 2019 67.60 68.19 65.20 66.93 346,763 -1.13(-1.66%)
Oct 07, 2019 67.43 68.87 66.71 68.06 399,897 +0.21(+0.31%)
Oct 04, 2019 68.54 69.69 65.47 67.85 492,200 -0.12(-0.18%)
Oct 03, 2019 65.73 68.68 63.94 67.97 1,030,643 +2.13(+3.24%)
Oct 02, 2019 63.05 66.05 62.89 65.84 1,016,228 +1.93(+3.02%)
Oct 01, 2019 61.53 64.30 61.53 63.91 772,134 +2.20(+3.57%)
Sep 30, 2019 61.35 62.01 59.85 61.71 871,161 +0.44(+0.72%)
Sep 27, 2019 65.12 65.30 60.04 61.27 858,000 -2.99(-4.65%)
Sep 26, 2019 64.91 65.62 63.88 64.26 367,373 -0.61(-0.94%)
Sep 25, 2019 65.89 66.34 63.30 64.87 586,801 -1.23(-1.86%)
Sep 24, 2019 67.91 68.38 65.42 66.10 328,694 -1.39(-2.06%)
Sep 23, 2019 69.51 70.41 67.39 67.49 767,274 -2.53(-3.61%)
Sep 20, 2019 68.96 70.73 68.60 70.02 933,600 +0.82(+1.18%)
Sep 19, 2019 67.33 69.25 67.02 69.20 446,285 +2.41(+3.61%)
Sep 18, 2019 67.67 68.12 65.25 66.79 644,025 -1.26(-1.85%)
Sep 17, 2019 65.33 68.92 64.05 68.05 899,460 +2.96(+4.55%)
Sep 16, 2019 66.98 68.74 64.76 65.09 763,695 -3.02(-4.43%)
Sep 13, 2019 70.28 70.28 67.84 68.11 741,800 -1.65(-2.37%)
Sep 12, 2019 70.23 70.57 67.90 69.76 980,011 +0.39(+0.56%)
Sep 11, 2019 69.94 70.48 67.08 69.37 1,282,834 -1.12(-1.59%)
Sep 10, 2019 69.00 70.76 66.72 70.49 837,235 +0.57(+0.82%)
Sep 09, 2019 75.00 75.26 66.70 69.92 2,092,010 -4.23(-5.70%)
Sep 06, 2019 83.52 83.52 73.97 74.15 831,100 -8.83(-10.64%)
Sep 05, 2019 83.84 85.43 82.05 82.98 795,445 +0.03(+0.04%)
Sep 04, 2019 85.72 85.90 81.89 82.95 733,223 -1.75(-2.07%)
Sep 03, 2019 85.26 87.33 83.81 84.70 416,450 -1.50(-1.74%)
Aug 30, 2019 86.64 86.64 83.75 86.20 378,500 +0.14(+0.16%)
Aug 29, 2019 85.17 86.64 83.60 86.06 257,342 +2.34(+2.80%)
Aug 28, 2019 85.99 85.99 83.36 83.72 418,675 -2.49(-2.89%)
Aug 27, 2019 87.96 88.78 85.37 86.21 448,784 -0.69(-0.79%)
Aug 26, 2019 85.59 86.99 84.20 86.90 350,717 +2.97(+3.54%)
Aug 23, 2019 84.47 86.27 83.03 83.93 529,500 -1.26(-1.48%)
Aug 22, 2019 84.75 85.62 83.48 85.19 314,240 +0.81(+0.96%)
Aug 21, 2019 83.84 85.34 82.75 84.38 299,548 +1.37(+1.65%)
Aug 20, 2019 82.80 84.02 81.36 83.01 289,230 +0.44(+0.53%)
Aug 19, 2019 81.89 83.80 81.50 82.57 464,537 +2.13(+2.65%)
Aug 16, 2019 80.82 81.28 80.06 80.44 260,100 +0.46(+0.58%)
Aug 15, 2019 80.34 81.18 78.90 79.98 300,796 +0.23(+0.29%)
Aug 14, 2019 80.89 81.03 78.75 79.75 320,147 -2.66(-3.23%)
Aug 13, 2019 81.67 83.32 80.89 82.41 470,629 +0.17(+0.21%)
Aug 12, 2019 83.95 84.64 82.05 82.24 358,948 -1.70(-2.03%)
Aug 09, 2019 85.47 86.74 83.81 83.94 833,100 -2.63(-3.04%)
Aug 08, 2019 82.84 87.07 80.02 86.57 953,710 +4.78(+5.84%)
Aug 07, 2019 81.10 83.35 80.59 81.79 1,084,535 -1.85(-2.21%)
Aug 06, 2019 87.76 92.68 80.53 83.64 2,744,317 -11.19(-11.80%)
Aug 05, 2019 96.61 97.28 92.08 94.83 835,237 -4.66(-4.68%)
Aug 02, 2019 100.37 100.77 98.16 99.49 442,100 -0.88(-0.88%)
Aug 01, 2019 102.53 104.22 100.13 100.37 381,154 -1.93(-1.89%)
Jul 31, 2019 103.58 103.83 100.75 102.30 486,158 -0.93(-0.90%)
Jul 30, 2019 100.65 103.58 100.65 103.23 336,792 +1.71(+1.68%)
Jul 29, 2019 102.61 103.39 98.15 101.52 530,111 -0.99(-0.97%)
Jul 26, 2019 99.39 103.37 99.39 102.51 474,300 +3.59(+3.63%)
Jul 25, 2019 99.47 99.64 97.61 98.92 314,796 -0.63(-0.63%)
Jul 24, 2019 96.80 99.73 96.29 99.55 283,769 +2.44(+2.51%)
Jul 23, 2019 100.07 100.07 95.87 97.11 243,789 -2.14(-2.16%)
Jul 22, 2019 98.34 100.52 98.15 99.25 288,490 +1.16(+1.18%)
Jul 19, 2019 98.40 100.09 97.49 98.09 298,500 +0.12(+0.12%)
Jul 18, 2019 98.01 98.52 96.81 97.97 463,012 -0.03(-0.03%)
Jul 17, 2019 96.57 98.23 96.40 98.00 284,487 +1.83(+1.90%)
Jul 16, 2019 99.07 99.07 95.30 96.17 264,736 -2.59(-2.62%)
Jul 15, 2019 99.60 99.67 97.41 98.76 215,843 -0.46(-0.46%)
Jul 12, 2019 98.80 99.49 97.43 99.22 202,400 +0.86(+0.87%)
Jul 11, 2019 97.88 99.35 96.86 98.36 273,321 +1.04(+1.07%)
Jul 10, 2019 96.74 99.25 96.05 97.32 412,204 +1.31(+1.36%)
Jul 09, 2019 93.51 96.64 93.51 96.01 337,182 +1.77(+1.88%)
Jul 08, 2019 93.27 94.67 92.10 94.24 347,278 +0.48(+0.51%)
Jul 05, 2019 92.81 93.84 91.34 93.76 554,900 +0.37(+0.40%)
Jul 03, 2019 91.39 93.40 91.05 93.39 276,700 +2.42(+2.66%)
Jul 02, 2019 90.32 91.04 89.38 90.97 241,510 +0.88(+0.98%)
Jul 01, 2019 91.32 91.58 87.63 90.09 363,398 +0.67(+0.75%)
Jun 28, 2019 87.59 89.58 87.00 89.42 1,033,900 +2.19(+2.51%)
Jun 27, 2019 86.28 87.84 85.47 87.23 427,290 +1.60(+1.87%)
Jun 26, 2019 87.73 88.63 85.10 85.63 763,904 -1.89(-2.16%)
Jun 25, 2019 90.23 90.35 87.38 87.52 649,006 -2.17(-2.42%)
Jun 24, 2019 93.10 94.29 89.16 89.69 3,529,238 -3.12(-3.36%)
Jun 21, 2019 96.53 97.68 92.10 92.81 1,061,200 -4.21(-4.34%)
Jun 20, 2019 94.01 97.15 92.90 97.02 1,233,447 +5.70(+6.24%)
Jun 19, 2019 88.47 91.44 88.47 91.32 1,262,895 +2.76(+3.12%)
Jun 18, 2019 91.33 92.11 88.47 88.56 527,772 -0.92(-1.03%)
Jun 17, 2019 86.77 90.00 86.63 89.48 559,359 +3.40(+3.95%)
Jun 14, 2019 85.00 86.53 84.44 86.08 329,700 +0.73(+0.86%)
Jun 13, 2019 84.73 85.57 83.75 85.35 430,658 +1.29(+1.53%)
Jun 12, 2019 83.00 84.56 83.00 84.06 284,542 +0.73(+0.88%)
Jun 11, 2019 85.46 85.62 81.16 83.33 573,355 -1.02(-1.21%)
Jun 10, 2019 85.00 87.77 84.16 84.35 659,326 -0.40(-0.47%)
Jun 07, 2019 83.90 85.55 83.54 84.75 601,100 +1.37(+1.64%)
Jun 06, 2019 80.62 83.75 79.98 83.38 670,649 +2.97(+3.69%)
Jun 05, 2019 78.05 80.51 77.51 80.41 743,352 +3.63(+4.73%)
Jun 04, 2019 74.83 77.04 74.55 76.78 969,018 +2.18(+2.92%)
Jun 03, 2019 78.13 79.42 73.76 74.60 942,351 -4.04(-5.14%)
May 31, 2019 79.08 81.79 78.04 78.64 756,400 -1.78(-2.21%)
May 30, 2019 80.71 81.40 79.50 80.42 315,275 +0.15(+0.19%)
May 29, 2019 81.58 82.28 80.06 80.27 403,282 -1.99(-2.42%)
May 28, 2019 80.57 82.85 80.11 82.26 415,272 +2.27(+2.84%)
May 24, 2019 81.17 81.17 79.24 79.99 645,900 -0.01(-0.01%)
May 23, 2019 81.37 81.68 79.09 80.00 804,273 -2.55(-3.09%)
May 22, 2019 80.94 83.09 80.73 82.55 747,561 +1.10(+1.35%)
May 21, 2019 80.53 82.41 80.16 81.45 679,951 +1.84(+2.31%)
May 20, 2019 82.39 82.39 78.66 79.61 950,501 -3.45(-4.15%)
May 17, 2019 82.76 85.14 82.20 83.06 544,100 -0.71(-0.85%)
May 16, 2019 81.79 84.83 81.71 83.77 849,041 +2.03(+2.48%)
May 15, 2019 79.24 82.61 79.24 81.74 437,584 +1.91(+2.39%)
May 14, 2019 78.23 80.69 78.03 79.83 828,686 +2.37(+3.06%)
May 13, 2019 77.46 79.23 76.86 77.46 906,896 -2.32(-2.91%)
May 10, 2019 77.02 80.01 76.50 79.78 704,300 +2.35(+3.03%)
May 09, 2019 75.51 77.71 74.63 77.43 702,819 +0.71(+0.93%)
May 08, 2019 78.07 79.91 76.47 76.72 451,779 -1.67(-2.13%)
May 07, 2019 75.06 79.65 75.06 78.39 940,946 +4.38(+5.92%)
May 06, 2019 72.17 74.12 71.92 74.01 381,006 -0.16(-0.22%)
May 03, 2019 73.50 74.30 72.75 74.17 245,100 +1.27(+1.74%)
May 02, 2019 73.00 73.58 71.92 72.90 171,219 -0.01(-0.01%)
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.