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

Imperva Inc (NQ: IMPV )

N/A UNCHANGED
Last Price Updated: 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, 2018 45.25 45.40 44.55 44.75 550,786 -0.60(-1.32%)
Apr 27, 2018 46.25 48.55 44.30 45.35 1,199,005 -3.70(-7.54%)
Apr 26, 2018 48.65 49.20 48.25 49.05 348,795 +0.80(+1.66%)
Apr 25, 2018 48.65 48.85 47.45 48.25 326,006 -0.75(-1.53%)
Apr 24, 2018 50.15 50.70 48.80 49.00 461,205 -0.80(-1.61%)
Apr 23, 2018 49.35 50.05 49.02 49.80 447,539 +0.45(+0.91%)
Apr 20, 2018 49.05 49.75 48.10 49.35 469,225 +0.00(+0.00%)
Apr 19, 2018 47.35 49.39 47.35 49.35 447,675 +1.70(+3.57%)
Apr 18, 2018 47.55 47.90 47.20 47.65 330,895 +0.35(+0.74%)
Apr 17, 2018 47.50 47.80 47.20 47.30 361,187 +0.00(+0.00%)
Apr 16, 2018 46.85 47.70 46.75 47.30 308,106 +0.70(+1.50%)
Apr 13, 2018 46.50 46.75 46.35 46.60 178,640 +0.25(+0.54%)
Apr 12, 2018 45.60 46.45 44.20 46.35 220,809 +0.80(+1.76%)
Apr 11, 2018 44.50 46.05 43.85 45.55 340,626 +1.60(+3.64%)
Apr 10, 2018 44.25 44.30 43.70 43.95 379,448 +0.20(+0.46%)
Apr 09, 2018 44.00 44.35 43.50 43.75 274,540 -0.05(-0.11%)
Apr 06, 2018 44.00 44.50 43.65 43.80 232,840 -0.50(-1.13%)
Apr 05, 2018 44.50 45.20 43.85 44.30 376,130 +0.20(+0.45%)
Apr 04, 2018 42.75 44.20 42.10 44.10 228,671 +1.00(+2.32%)
Apr 03, 2018 42.90 43.15 42.50 43.10 231,656 +0.45(+1.06%)
Apr 02, 2018 43.35 43.75 42.15 42.65 332,369 -0.65(-1.50%)
Mar 29, 2018 43.30 43.30 43.30 0 +0.20(+0.46%)
Mar 28, 2018 43.60 43.90 42.85 43.10 373,871 -0.40(-0.92%)
Mar 27, 2018 45.30 46.05 43.35 43.50 420,069 -1.80(-3.97%)
Mar 26, 2018 45.30 45.65 44.90 45.30 219,133 +0.65(+1.46%)
Mar 23, 2018 45.65 45.90 44.50 44.65 467,871 -0.80(-1.76%)
Mar 22, 2018 45.35 45.70 45.00 45.45 314,652 -0.35(-0.76%)
Mar 21, 2018 45.65 46.20 45.35 45.80 177,993 -0.05(-0.11%)
Mar 20, 2018 45.55 46.25 45.45 45.85 253,346 +0.50(+1.10%)
Mar 19, 2018 45.95 45.95 44.75 45.35 411,389 -0.80(-1.73%)
Mar 16, 2018 46.55 47.00 46.00 46.15 770,202 -0.55(-1.18%)
Mar 15, 2018 46.90 47.20 46.25 46.70 291,279 +0.00(+0.00%)
Mar 14, 2018 46.70 47.35 46.40 46.70 326,420 -0.05(-0.11%)
Mar 13, 2018 46.80 46.85 46.05 46.75 333,687 +0.25(+0.54%)
Mar 12, 2018 46.90 47.70 46.12 46.50 689,318 -0.35(-0.75%)
Mar 09, 2018 47.85 48.10 46.60 46.85 1,007,104 -0.60(-1.26%)
Mar 08, 2018 47.60 48.00 46.35 47.45 698,326 -0.10(-0.21%)
Mar 07, 2018 45.80 47.65 45.80 47.55 481,855 +1.55(+3.37%)
Mar 06, 2018 47.40 47.70 45.85 46.00 572,719 -1.40(-2.95%)
Mar 05, 2018 47.55 48.02 47.05 47.40 725,918 -0.20(-0.42%)
Mar 02, 2018 46.65 47.75 46.35 47.60 326,104 +0.65(+1.38%)
Mar 01, 2018 46.85 47.38 46.00 46.95 495,232 +0.30(+0.64%)
Feb 28, 2018 47.75 48.10 46.55 46.65 383,227 -1.05(-2.20%)
Feb 27, 2018 48.00 48.35 47.65 47.70 243,638 -0.20(-0.42%)
Feb 26, 2018 47.95 48.00 47.25 47.90 331,809 -0.05(-0.10%)
Feb 23, 2018 47.45 48.00 46.90 47.95 280,683 +0.85(+1.80%)
Feb 22, 2018 47.55 47.85 46.55 47.10 260,425 -0.40(-0.84%)
Feb 21, 2018 47.00 48.40 46.85 47.50 394,795 +0.65(+1.39%)
Feb 20, 2018 45.75 47.50 45.31 46.85 460,725 +0.75(+1.63%)
Feb 16, 2018 46.10 46.10 46.10 0 -0.55(-1.18%)
Feb 15, 2018 46.25 46.90 46.25 46.65 408,374 +0.65(+1.41%)
Feb 14, 2018 45.60 46.35 45.52 46.00 491,125 +0.00(+0.00%)
Feb 13, 2018 45.65 46.50 45.48 46.00 857,906 +0.10(+0.22%)
Feb 12, 2018 47.05 47.45 45.65 45.90 707,200 -0.65(-1.40%)
Feb 09, 2018 45.10 47.75 43.70 46.55 2,138,319 +4.50(+10.70%)
Feb 08, 2018 43.30 43.77 42.05 42.05 370,979 -1.20(-2.77%)
Feb 07, 2018 42.50 43.40 42.50 43.25 164,664 +0.25(+0.58%)
Feb 06, 2018 41.30 43.20 41.00 43.00 224,802 +0.15(+0.35%)
Feb 05, 2018 43.15 44.15 42.40 42.85 240,725 -0.70(-1.61%)
Feb 02, 2018 43.95 44.00 43.20 43.55 170,355 -0.60(-1.36%)
Feb 01, 2018 43.55 44.35 43.25 44.15 150,150 +0.40(+0.91%)
Jan 31, 2018 43.50 44.30 43.50 43.75 181,289 +0.25(+0.57%)
Jan 30, 2018 43.25 44.10 43.25 43.50 192,396 -0.25(-0.57%)
Jan 29, 2018 43.00 43.90 42.80 43.75 263,979 +0.45(+1.04%)
Jan 26, 2018 43.15 43.40 42.70 43.30 290,295 +0.55(+1.29%)
Jan 25, 2018 43.15 43.30 42.65 42.75 129,972 -0.05(-0.12%)
Jan 24, 2018 43.00 43.30 42.55 42.80 290,534 -0.30(-0.70%)
Jan 23, 2018 43.30 43.60 42.75 43.10 455,570 -0.45(-1.03%)
Jan 22, 2018 44.00 44.00 42.67 43.55 305,151 -0.65(-1.47%)
Jan 19, 2018 43.95 44.30 43.15 44.20 254,268 +0.30(+0.68%)
Jan 18, 2018 44.40 44.48 43.80 43.90 197,679 -0.60(-1.35%)
Jan 17, 2018 44.45 44.75 43.30 44.50 407,985 +0.20(+0.45%)
Jan 16, 2018 44.50 45.30 44.23 44.30 553,935 +0.05(+0.11%)
Jan 12, 2018 44.25 44.25 44.25 0 +1.10(+2.55%)
Jan 11, 2018 43.30 43.50 43.00 43.15 262,478 +0.10(+0.23%)
Jan 10, 2018 43.05 175,415 -0.75(-1.71%)
Jan 09, 2018 42.35 45.00 41.80 43.80 476,366 +1.50(+3.55%)
Jan 08, 2018 41.95 42.42 41.50 42.30 316,216 +0.20(+0.48%)
Jan 05, 2018 42.70 43.30 41.90 42.10 271,322 -0.50(-1.17%)
Jan 04, 2018 42.35 43.20 41.45 42.60 381,357 +0.65(+1.55%)
Jan 03, 2018 40.35 41.95 40.35 41.95 264,053 +1.55(+3.84%)
Jan 02, 2018 39.90 40.50 39.66 40.40 255,004 +0.70(+1.76%)
Dec 29, 2017 39.70 39.70 39.70 0 -0.25(-0.63%)
Dec 28, 2017 40.25 40.40 39.72 39.95 127,647 -0.30(-0.75%)
Dec 27, 2017 40.20 40.35 39.70 40.25 228,991 +0.20(+0.50%)
Dec 26, 2017 39.85 40.25 39.75 40.05 345,602 +0.05(+0.12%)
Dec 22, 2017 40.75 40.95 39.95 40.00 159,576 -0.55(-1.36%)
Dec 21, 2017 40.85 41.05 40.45 40.55 249,837 -0.25(-0.61%)
Dec 20, 2017 41.30 41.30 40.45 40.80 218,558 -0.30(-0.73%)
Dec 19, 2017 40.70 41.40 40.70 41.10 237,547 +0.40(+0.98%)
Dec 18, 2017 41.30 41.80 40.60 40.70 254,382 -0.35(-0.85%)
Dec 15, 2017 40.75 41.30 40.35 41.05 890,092 +0.60(+1.48%)
Dec 14, 2017 41.05 41.12 40.20 40.45 374,046 -0.35(-0.86%)
Dec 13, 2017 40.30 41.27 40.30 40.80 232,216 +0.45(+1.12%)
Dec 12, 2017 39.50 40.90 37.17 40.35 475,344 -1.50(-3.58%)
Dec 11, 2017 41.50 42.20 41.50 41.85 340,451 +0.30(+0.72%)
Dec 08, 2017 41.50 41.70 41.20 41.55 250,743 +0.40(+0.97%)
Dec 07, 2017 41.15 41.45 41.00 41.15 213,486 +0.15(+0.37%)
Dec 06, 2017 40.50 41.20 40.35 41.00 167,651 +0.45(+1.11%)
Dec 05, 2017 40.85 41.10 40.45 40.55 209,506 -0.30(-0.73%)
Dec 04, 2017 42.40 40.75 40.85 405,663 -0.80(-1.92%)
Dec 01, 2017 41.20 41.85 40.80 41.65 254,495 +0.40(+0.97%)
Nov 30, 2017 40.70 41.35 40.40 41.25 211,648 +0.60(+1.48%)
Nov 29, 2017 41.25 41.50 40.35 40.65 242,314 -0.65(-1.57%)
Nov 28, 2017 41.40 41.80 41.00 41.30 293,288 +0.00(+0.00%)
Nov 27, 2017 40.75 41.85 40.65 41.30 439,258 +0.65(+1.60%)
Nov 24, 2017 40.60 40.85 40.35 40.65 106,376 +0.10(+0.25%)
Nov 22, 2017 40.40 40.95 40.35 40.55 187,119 +0.10(+0.25%)
Nov 21, 2017 40.40 40.70 40.20 40.45 235,708 +0.15(+0.37%)
Nov 20, 2017 40.05 40.60 40.05 40.30 165,107 +0.10(+0.25%)
Nov 17, 2017 40.55 41.05 40.10 40.20 331,828 -0.60(-1.47%)
Nov 16, 2017 40.45 41.35 40.10 40.80 156,566 +0.35(+0.87%)
Nov 15, 2017 40.30 40.70 40.05 40.45 187,089 -0.20(-0.49%)
Nov 14, 2017 40.50 40.80 40.25 40.65 206,157 +0.00(+0.00%)
Nov 13, 2017 40.85 41.25 40.50 40.65 176,537 -0.55(-1.33%)
Nov 10, 2017 40.60 41.35 40.55 41.20 222,580 +0.60(+1.48%)
Nov 09, 2017 41.45 41.65 40.05 40.60 668,238 -1.90(-4.47%)
Nov 08, 2017 42.20 43.12 42.10 42.50 500,739 +0.45(+1.07%)
Nov 07, 2017 42.95 43.55 41.60 42.05 340,342 -0.90(-2.10%)
Nov 06, 2017 42.65 43.20 41.00 42.95 207,674 +0.35(+0.82%)
Nov 03, 2017 42.25 42.75 41.65 42.60 202,430 +0.40(+0.95%)
Nov 02, 2017 42.00 42.40 41.50 42.20 190,718 -0.05(-0.12%)
Nov 01, 2017 43.10 43.35 41.70 42.25 264,808 -0.45(-1.05%)
Oct 31, 2017 41.70 43.05 41.70 42.70 412,267 +1.15(+2.77%)
Oct 30, 2017 41.85 41.85 41.10 41.55 397,689 -0.20(-0.48%)
Oct 27, 2017 42.25 42.70 41.50 41.75 410,521 -0.45(-1.07%)
Oct 26, 2017 42.15 42.55 41.80 42.20 945,363 -0.15(-0.35%)
Oct 25, 2017 43.50 43.80 42.25 42.35 431,928 -1.15(-2.64%)
Oct 24, 2017 43.95 44.20 43.50 43.50 241,951 -0.35(-0.80%)
Oct 23, 2017 44.75 44.85 43.75 43.85 272,412 -0.90(-2.01%)
Oct 20, 2017 45.45 45.45 44.20 44.75 855,817 +2.90(+6.93%)
Oct 19, 2017 41.20 41.95 41.05 41.85 305,268 +0.40(+0.97%)
Oct 18, 2017 40.95 41.67 40.75 41.45 372,703 +0.70(+1.72%)
Oct 17, 2017 40.85 41.35 40.55 40.75 598,135 -0.25(-0.61%)
Oct 16, 2017 41.40 42.15 40.90 41.00 1,103,115 -2.60(-5.96%)
Oct 13, 2017 43.70 44.00 43.40 43.60 274,752 +0.10(+0.23%)
Oct 12, 2017 43.25 43.75 43.00 43.50 252,426 +0.25(+0.58%)
Oct 11, 2017 42.90 43.45 42.35 43.25 289,669 +0.30(+0.70%)
Oct 10, 2017 43.00 43.85 42.00 42.95 808,422 -1.30(-2.94%)
Oct 09, 2017 45.40 46.10 44.10 44.25 306,322 -1.15(-2.53%)
Oct 06, 2017 44.30 46.05 44.05 45.40 527,627 +1.10(+2.48%)
Oct 05, 2017 43.80 44.40 43.65 44.30 648,791 +0.55(+1.26%)
Oct 04, 2017 43.55 43.95 43.20 43.75 173,897 +0.25(+0.57%)
Oct 03, 2017 43.50 43.55 42.95 43.50 393,235 +0.30(+0.69%)
Oct 02, 2017 43.50 43.70 42.85 43.20 327,669 -0.20(-0.46%)
Sep 29, 2017 43.50 43.90 43.15 43.40 148,321 +0.00(+0.00%)
Sep 28, 2017 43.75 43.95 43.25 43.40 120,793 -0.40(-0.91%)
Sep 27, 2017 43.50 44.05 43.45 43.80 279,896 +0.45(+1.04%)
Sep 26, 2017 43.65 43.75 43.23 43.35 288,311 +0.00(+0.00%)
Sep 25, 2017 44.45 44.50 43.30 43.35 178,442 -1.05(-2.36%)
Sep 22, 2017 44.05 44.65 43.95 44.40 269,605 +0.00(+0.00%)
Sep 21, 2017 44.60 44.65 43.90 44.40 182,905 -0.05(-0.11%)
Sep 20, 2017 44.70 44.75 44.05 44.45 174,531 -0.15(-0.34%)
Sep 19, 2017 45.05 45.55 44.35 44.60 176,932 -0.20(-0.45%)
Sep 18, 2017 44.05 45.20 44.05 44.80 327,669 +0.70(+1.59%)
Sep 15, 2017 43.60 44.35 43.30 44.10 1,118,049 +0.80(+1.85%)
Sep 14, 2017 43.40 43.70 42.95 43.30 488,994 -0.10(-0.23%)
Sep 13, 2017 45.30 45.30 42.85 43.40 736,022 -2.05(-4.51%)
Sep 12, 2017 45.90 45.99 45.40 45.45 222,858 -0.30(-0.66%)
Sep 11, 2017 45.50 46.05 45.30 45.75 353,083 +0.60(+1.33%)
Sep 08, 2017 44.45 46.65 44.15 45.15 641,653 +0.70(+1.57%)
Sep 07, 2017 44.20 44.75 44.00 44.45 187,951 +0.45(+1.02%)
Sep 06, 2017 44.70 44.70 43.95 44.00 282,021 -0.50(-1.12%)
Sep 05, 2017 44.80 45.40 44.00 44.50 283,547 -0.40(-0.89%)
Sep 01, 2017 44.90 45.15 44.60 44.90 153,581 +0.25(+0.56%)
Aug 31, 2017 44.15 45.55 44.15 44.65 406,408 +0.50(+1.13%)
Aug 30, 2017 43.45 44.25 43.30 44.15 153,768 +0.65(+1.49%)
Aug 29, 2017 43.10 43.60 42.65 43.50 204,179 +0.05(+0.12%)
Aug 28, 2017 43.45 43.55 42.95 43.45 473,326 +0.20(+0.46%)
Aug 25, 2017 43.65 44.40 43.10 43.25 485,990 -0.45(-1.03%)
Aug 24, 2017 43.60 43.88 43.15 43.70 338,739 +0.25(+0.58%)
Aug 23, 2017 44.20 44.55 43.30 43.45 249,337 -1.10(-2.47%)
Aug 22, 2017 44.70 45.33 44.40 44.55 285,218 +0.05(+0.11%)
Aug 21, 2017 44.35 44.65 44.01 44.50 263,498 +0.05(+0.11%)
Aug 18, 2017 43.95 44.55 43.55 44.45 274,813 +0.35(+0.79%)
Aug 17, 2017 44.40 44.77 43.85 44.10 379,391 -0.50(-1.12%)
Aug 16, 2017 43.70 44.65 43.50 44.60 389,663 +0.95(+2.18%)
Aug 15, 2017 43.75 44.10 43.35 43.65 308,275 -0.05(-0.11%)
Aug 14, 2017 43.90 44.45 43.65 43.70 438,898 +0.10(+0.23%)
Aug 11, 2017 42.95 43.95 42.90 43.60 730,246 +0.75(+1.75%)
Aug 10, 2017 43.90 44.00 41.60 42.85 924,497 -1.35(-3.05%)
Aug 09, 2017 43.65 44.45 43.50 44.20 403,620 +0.20(+0.45%)
Aug 08, 2017 43.75 44.17 43.30 44.00 475,997 +0.05(+0.11%)
Aug 07, 2017 43.85 44.10 43.55 43.95 322,296 +0.05(+0.11%)
Aug 04, 2017 44.20 44.40 43.73 43.90 548,485 -0.15(-0.34%)
Aug 03, 2017 44.05 44.70 43.30 44.05 449,651 -0.05(-0.11%)
Aug 02, 2017 45.50 45.50 43.80 44.10 421,593 -1.15(-2.54%)
Aug 01, 2017 45.15 46.10 44.90 45.25 494,889 +0.20(+0.44%)
Jul 31, 2017 45.40 46.05 44.65 45.05 775,120 +0.00(+0.00%)
Jul 28, 2017 48.40 49.50 43.30 45.05 1,546,678 -3.15(-6.54%)
Jul 27, 2017 49.80 50.10 47.35 48.20 355,819 -1.30(-2.63%)
Jul 26, 2017 49.75 50.20 49.20 49.50 306,466 -0.20(-0.40%)
Jul 25, 2017 49.60 50.00 49.40 49.70 413,239 +0.05(+0.10%)
Jul 24, 2017 49.35 49.80 49.15 49.65 261,697 +0.35(+0.71%)
Jul 21, 2017 50.60 50.60 49.15 49.30 398,770 -1.20(-2.38%)
Jul 20, 2017 51.50 50.40 50.50 594,528 -1.10(-2.13%)
Jul 19, 2017 51.80 52.40 51.45 51.60 381,743 -0.20(-0.39%)
Jul 18, 2017 50.70 51.80 50.40 51.80 326,094 +1.00(+1.97%)
Jul 17, 2017 50.95 51.00 50.45 50.80 391,947 -0.05(-0.10%)
Jul 14, 2017 50.70 51.00 49.50 50.85 320,517 +0.15(+0.30%)
Jul 13, 2017 50.60 50.95 50.30 50.70 240,858 +0.35(+0.70%)
Jul 12, 2017 49.90 50.45 49.75 50.35 245,854 +0.90(+1.82%)
Jul 11, 2017 48.20 49.45 48.15 49.45 361,727 +1.20(+2.49%)
Jul 10, 2017 47.30 48.40 47.15 48.25 743,558 +0.80(+1.69%)
Jul 07, 2017 46.60 47.80 46.60 47.45 270,490 +1.00(+2.15%)
Jul 06, 2017 46.65 46.95 46.05 46.45 209,193 -0.60(-1.28%)
Jul 05, 2017 46.70 47.45 46.45 47.05 319,424 +0.50(+1.07%)
Jul 03, 2017 48.05 48.48 46.40 46.55 167,372 -1.30(-2.72%)
Jun 30, 2017 48.38 47.75 47.85 182,127 -0.25(-0.52%)
Jun 29, 2017 49.40 49.55 47.62 48.10 252,913 -1.30(-2.63%)
Jun 28, 2017 48.75 49.60 48.20 49.40 269,900 +0.95(+1.96%)
Jun 27, 2017 48.85 49.10 48.38 48.45 235,921 -0.55(-1.12%)
Jun 26, 2017 49.70 49.90 48.90 49.00 294,765 -0.40(-0.81%)
Jun 23, 2017 49.55 49.55 48.90 49.40 927,715 +0.00(+0.00%)
Jun 22, 2017 48.90 49.85 48.60 49.40 369,027 +0.55(+1.13%)
Jun 21, 2017 48.55 49.15 48.45 48.85 151,753 +0.50(+1.03%)
Jun 20, 2017 48.85 49.05 48.10 48.35 229,899 -0.35(-0.72%)
Jun 19, 2017 48.50 49.00 48.35 48.70 194,992 +0.45(+0.93%)
Jun 16, 2017 47.65 48.55 47.55 48.25 723,801 +0.15(+0.31%)
Jun 15, 2017 48.30 48.30 47.20 48.10 508,090 -0.60(-1.23%)
Jun 14, 2017 49.50 49.50 48.05 48.70 178,740 -0.70(-1.42%)
Jun 13, 2017 49.00 49.40 48.60 49.40 211,439 +0.75(+1.54%)
Jun 12, 2017 49.10 49.23 47.15 48.65 367,336 -0.50(-1.02%)
Jun 09, 2017 51.35 51.57 48.45 49.15 327,645 -2.05(-4.00%)
Jun 08, 2017 51.15 51.45 50.25 51.20 216,116 +0.05(+0.10%)
Jun 07, 2017 51.20 51.75 50.70 51.15 352,697 +0.35(+0.69%)
Jun 06, 2017 50.20 50.90 49.90 50.80 314,134 +0.50(+0.99%)
Jun 05, 2017 50.65 50.85 50.15 50.30 197,943 -0.30(-0.59%)
Jun 02, 2017 50.60 51.15 50.20 50.60 315,138 +0.00(+0.00%)
Jun 01, 2017 50.00 50.65 49.55 50.60 510,832 +1.20(+2.43%)
May 31, 2017 49.50 49.90 48.70 49.40 434,481 -0.10(-0.20%)
May 30, 2017 50.60 50.85 49.40 49.50 284,945 -1.20(-2.37%)
May 26, 2017 50.65 51.25 50.25 50.70 343,661 +0.00(+0.00%)
May 25, 2017 49.85 50.95 49.50 50.70 578,307 +0.85(+1.71%)
May 24, 2017 49.70 50.18 49.05 49.85 615,700 +0.25(+0.50%)
May 23, 2017 48.00 49.80 47.45 49.60 537,542 +1.80(+3.77%)
May 22, 2017 47.45 48.48 46.23 47.80 334,475 +0.35(+0.74%)
May 19, 2017 47.65 47.90 46.75 47.45 372,191 -0.20(-0.42%)
May 18, 2017 47.70 48.20 47.10 47.65 373,862 -0.30(-0.63%)
May 17, 2017 48.55 49.00 47.95 47.95 443,760 -1.15(-2.34%)
May 16, 2017 48.85 49.15 48.65 49.10 360,555 +0.10(+0.20%)
May 15, 2017 48.50 49.25 48.50 49.00 559,639 +1.15(+2.40%)
May 12, 2017 47.50 48.10 47.10 47.85 342,366 +0.40(+0.84%)
May 11, 2017 47.75 48.15 46.80 47.45 353,532 -0.35(-0.73%)
May 10, 2017 47.65 48.00 47.25 47.80 507,846 +0.05(+0.10%)
May 09, 2017 47.55 47.99 47.12 47.75 482,928 +0.20(+0.42%)
May 08, 2017 46.50 47.80 46.45 47.55 557,881 +0.30(+0.63%)
May 05, 2017 47.00 48.67 46.05 47.25 1,468,225 +2.40(+5.35%)
May 04, 2017 44.40 45.35 44.10 44.85 535,874 +0.55(+1.24%)
May 03, 2017 44.20 44.65 43.70 44.30 272,737 +0.05(+0.11%)
May 02, 2017 44.45 44.75 44.00 44.25 348,356 +0.00(+0.00%)
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.