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

Zscaler Inc (NQ: ZS )

180.79 -5.99 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2020 106.24 110.00 105.53 109.50 2,958,403 +4.11(+3.90%)
Jun 29, 2020 106.86 107.00 103.05 105.39 2,430,348 -0.61(-0.58%)
Jun 26, 2020 112.60 113.56 105.61 106.00 4,791,300 -5.61(-5.03%)
Jun 25, 2020 109.89 112.45 108.25 111.61 2,660,737 +3.35(+3.09%)
Jun 24, 2020 111.00 113.70 107.23 108.26 3,018,612 -2.05(-1.86%)
Jun 23, 2020 109.60 112.00 107.71 110.31 4,584,660 +0.64(+0.58%)
Jun 22, 2020 110.29 113.25 109.35 109.67 3,733,012 +1.10(+1.01%)
Jun 19, 2020 114.80 114.80 108.20 108.57 3,898,000 -4.48(-3.96%)
Jun 18, 2020 108.91 115.17 108.49 113.05 5,455,144 +6.87(+6.47%)
Jun 17, 2020 103.18 108.37 103.01 106.18 2,505,350 +3.37(+3.28%)
Jun 16, 2020 99.86 103.83 98.55 102.81 3,336,434 -1.71(-1.64%)
Jun 15, 2020 101.95 105.30 101.15 104.52 2,664,974 +2.05(+2.00%)
Jun 12, 2020 104.81 106.47 100.53 102.47 2,010,500 -0.21(-0.20%)
Jun 11, 2020 104.48 108.97 102.30 102.68 2,661,964 -3.04(-2.88%)
Jun 10, 2020 105.09 106.47 103.40 105.72 2,307,694 +2.13(+2.06%)
Jun 09, 2020 103.22 105.95 102.11 103.59 2,522,520 +0.85(+0.83%)
Jun 08, 2020 99.24 102.88 96.81 102.74 4,851,627 +3.43(+3.45%)
Jun 05, 2020 100.38 101.05 96.59 99.31 4,659,100 -3.74(-3.63%)
Jun 04, 2020 106.51 107.20 101.66 103.05 3,989,152 -4.36(-4.06%)
Jun 03, 2020 105.54 108.88 104.24 107.41 3,605,954 +1.24(+1.17%)
Jun 02, 2020 108.05 111.83 102.25 106.17 10,190,933 -3.81(-3.46%)
Jun 01, 2020 96.80 112.73 96.50 109.98 17,076,820 +11.89(+12.12%)
May 29, 2020 87.08 98.38 85.50 98.09 22,809,100 +22.29(+29.41%)
May 28, 2020 74.70 77.05 73.79 75.80 4,339,787 +1.27(+1.70%)
May 27, 2020 76.86 76.91 69.83 74.53 3,719,917 -1.99(-2.60%)
May 26, 2020 79.00 80.00 76.30 76.52 2,485,261 -0.42(-0.55%)
May 22, 2020 76.67 77.14 75.10 76.94 1,331,000 +1.22(+1.61%)
May 21, 2020 77.63 77.65 74.16 75.72 1,638,380 -1.34(-1.74%)
May 20, 2020 76.83 77.78 75.96 77.06 1,517,674 +1.82(+2.42%)
May 19, 2020 75.00 76.01 74.26 75.24 1,643,717 +1.43(+1.94%)
May 18, 2020 77.87 77.87 73.50 73.81 2,361,777 -2.58(-3.38%)
May 15, 2020 75.48 78.31 75.48 76.39 1,855,900 +0.77(+1.02%)
May 14, 2020 73.72 75.89 73.21 75.62 2,596,283 +0.46(+0.61%)
May 13, 2020 76.95 78.19 73.27 75.16 2,088,825 -1.29(-1.69%)
May 12, 2020 77.50 78.76 75.72 76.45 2,006,801 -0.51(-0.66%)
May 11, 2020 73.99 77.50 73.66 76.96 2,409,006 +2.94(+3.97%)
May 08, 2020 75.15 75.55 73.00 74.02 2,091,400 -0.86(-1.15%)
May 07, 2020 73.50 75.15 73.11 74.88 2,773,963 +2.34(+3.23%)
May 06, 2020 71.84 73.10 70.30 72.54 3,086,461 +1.31(+1.84%)
May 05, 2020 70.00 71.67 69.66 71.23 2,500,577 +2.15(+3.11%)
May 04, 2020 66.61 69.10 66.00 69.08 2,026,367 +2.23(+3.34%)
May 01, 2020 66.23 67.75 65.51 66.85 1,794,100 -0.23(-0.34%)
Apr 30, 2020 66.97 69.00 66.27 67.08 1,827,262 +0.45(+0.68%)
Apr 29, 2020 66.71 68.07 64.90 66.63 2,566,917 -0.09(-0.13%)
Apr 28, 2020 71.00 71.20 66.26 66.72 3,035,362 -3.75(-5.32%)
Apr 27, 2020 68.50 71.26 68.20 70.47 2,615,617 +2.97(+4.40%)
Apr 24, 2020 66.60 68.10 66.06 67.50 2,608,200 +1.26(+1.90%)
Apr 23, 2020 66.00 66.80 64.86 66.24 3,401,921 -0.67(-1.00%)
Apr 22, 2020 67.10 68.36 66.39 66.91 1,815,357 +1.73(+2.65%)
Apr 21, 2020 70.78 71.43 64.28 65.18 5,615,254 -5.33(-7.56%)
Apr 20, 2020 68.34 70.83 67.11 70.51 3,187,676 +2.51(+3.69%)
Apr 17, 2020 70.41 70.41 67.80 68.00 2,563,800 -2.37(-3.37%)
Apr 16, 2020 70.70 73.60 69.96 70.37 3,438,906 +0.41(+0.59%)
Apr 15, 2020 65.95 70.10 65.53 69.96 4,387,720 +3.48(+5.23%)
Apr 14, 2020 63.35 66.58 63.25 66.48 3,512,356 +4.31(+6.93%)
Apr 13, 2020 64.01 64.04 61.88 62.17 2,649,736 -0.42(-0.67%)
Apr 09, 2020 64.18 66.42 62.02 62.59 4,588,700 -2.34(-3.60%)
Apr 08, 2020 62.43 65.02 62.07 64.93 2,621,584 +2.57(+4.12%)
Apr 07, 2020 62.84 63.65 61.60 62.36 2,826,430 -0.95(-1.50%)
Apr 06, 2020 64.76 65.00 62.15 63.31 2,974,855 -0.09(-0.14%)
Apr 03, 2020 61.00 63.89 60.60 63.40 4,136,200 +2.22(+3.63%)
Apr 02, 2020 61.65 64.00 59.64 61.18 3,274,861 -0.81(-1.31%)
Apr 01, 2020 59.25 64.75 59.20 61.99 4,603,189 +1.13(+1.86%)
Mar 31, 2020 58.50 62.33 58.29 60.86 3,648,185 +1.98(+3.37%)
Mar 30, 2020 59.16 60.50 57.77 58.88 3,815,089 +0.24(+0.42%)
Mar 27, 2020 59.54 60.84 57.94 58.63 3,422,200 -1.92(-3.17%)
Mar 26, 2020 60.29 62.00 59.44 60.55 3,620,453 +1.42(+2.40%)
Mar 25, 2020 61.93 66.50 58.01 59.13 6,477,042 -3.01(-4.84%)
Mar 24, 2020 58.55 64.28 58.45 62.14 4,846,564 +4.11(+7.08%)
Mar 23, 2020 53.36 58.15 52.49 58.03 5,662,169 +4.39(+8.18%)
Mar 20, 2020 52.54 55.34 51.59 53.64 4,209,500 +1.83(+3.53%)
Mar 19, 2020 50.00 53.36 48.59 51.81 3,200,638 +1.64(+3.27%)
Mar 18, 2020 44.00 50.65 44.00 50.17 4,365,755 +3.31(+7.06%)
Mar 17, 2020 40.97 47.96 40.89 46.86 3,358,174 +5.04(+12.05%)
Mar 16, 2020 37.00 43.74 36.67 41.82 3,220,043 -0.07(-0.17%)
Mar 13, 2020 41.96 42.14 37.28 41.89 3,056,000 +2.39(+6.05%)
Mar 12, 2020 37.50 40.57 35.00 39.50 4,014,106 -3.38(-7.88%)
Mar 11, 2020 45.79 46.45 42.20 42.88 3,079,435 -4.13(-8.79%)
Mar 10, 2020 46.15 47.24 43.47 47.01 2,988,875 +3.07(+6.99%)
Mar 09, 2020 44.95 46.40 43.62 43.94 2,973,823 -5.45(-11.03%)
Mar 06, 2020 53.00 53.04 48.23 49.39 2,984,400 -3.97(-7.44%)
Mar 05, 2020 52.62 53.81 52.04 53.36 1,601,501 -0.03(-0.06%)
Mar 04, 2020 52.39 53.43 51.77 53.39 1,491,085 +2.06(+4.01%)
Mar 03, 2020 52.66 53.15 50.20 51.33 1,768,991 -1.45(-2.75%)
Mar 02, 2020 52.81 53.17 50.91 52.78 1,989,334 +0.79(+1.52%)
Feb 28, 2020 48.06 52.00 48.04 51.99 3,028,000 +2.25(+4.52%)
Feb 27, 2020 49.99 51.83 48.50 49.74 2,615,983 -1.59(-3.10%)
Feb 26, 2020 51.00 52.12 50.75 51.33 2,114,619 +0.92(+1.83%)
Feb 25, 2020 52.78 53.40 49.72 50.41 3,310,324 -1.45(-2.80%)
Feb 24, 2020 50.17 53.48 50.00 51.86 3,709,037 -2.65(-4.86%)
Feb 21, 2020 56.72 58.29 52.26 54.51 13,207,300 -10.67(-16.37%)
Feb 20, 2020 65.47 66.50 62.55 65.18 4,665,684 +0.01(+0.02%)
Feb 19, 2020 64.64 65.81 64.01 65.17 2,235,072 +1.31(+2.05%)
Feb 18, 2020 62.00 65.50 61.65 63.86 2,576,557 +1.75(+2.82%)
Feb 14, 2020 62.16 63.07 61.72 62.11 1,334,700 +0.21(+0.34%)
Feb 13, 2020 60.09 62.26 59.90 61.90 1,672,221 +1.42(+2.35%)
Feb 12, 2020 61.22 61.43 59.06 60.48 1,569,455 -0.44(-0.72%)
Feb 11, 2020 61.26 61.60 59.66 60.92 1,366,051 +0.08(+0.13%)
Feb 10, 2020 59.05 61.00 58.74 60.84 1,129,503 +1.87(+3.17%)
Feb 07, 2020 58.38 59.88 57.99 58.97 955,800 +0.57(+0.98%)
Feb 06, 2020 59.00 59.00 57.01 58.40 1,015,282 -0.11(-0.19%)
Feb 05, 2020 60.00 60.40 58.09 58.51 1,635,935 -0.37(-0.63%)
Feb 04, 2020 58.19 59.63 57.68 58.88 1,431,370 +2.06(+3.63%)
Feb 03, 2020 56.56 57.09 55.85 56.82 951,145 +0.73(+1.30%)
Jan 31, 2020 57.75 57.91 55.94 56.09 1,823,600 -1.60(-2.77%)
Jan 30, 2020 56.91 58.20 56.51 57.69 1,374,613 +0.56(+0.98%)
Jan 29, 2020 56.93 57.64 56.08 57.13 1,359,977 +0.63(+1.12%)
Jan 28, 2020 56.52 56.91 56.02 56.50 1,165,345 +0.46(+0.82%)
Jan 27, 2020 55.55 56.58 54.75 56.04 2,067,323 -1.76(-3.04%)
Jan 24, 2020 59.70 60.45 57.13 57.80 2,359,400 -1.20(-2.03%)
Jan 23, 2020 59.99 60.38 59.07 59.00 1,824,385 -0.92(-1.54%)
Jan 22, 2020 61.12 62.69 59.87 59.92 2,726,332 -0.59(-0.98%)
Jan 21, 2020 59.29 61.00 58.33 60.51 2,174,843 +1.08(+1.82%)
Jan 17, 2020 62.00 62.29 58.91 59.43 3,098,800 -2.39(-3.87%)
Jan 16, 2020 60.01 61.84 59.76 61.82 2,916,713 +1.83(+3.05%)
Jan 15, 2020 58.81 60.76 58.36 59.99 2,909,072 +0.45(+0.76%)
Jan 14, 2020 59.61 59.89 57.00 59.54 3,445,666 -0.08(-0.13%)
Jan 13, 2020 55.50 59.80 55.45 59.62 3,986,776 +4.62(+8.40%)
Jan 10, 2020 54.00 55.35 53.95 55.00 4,009,400 +1.00(+1.85%)
Jan 09, 2020 51.16 54.08 51.04 54.00 4,279,176 +3.25(+6.40%)
Jan 08, 2020 48.14 51.75 47.80 50.75 3,232,528 +2.35(+4.86%)
Jan 07, 2020 49.04 49.69 48.17 48.40 1,715,046 -0.30(-0.62%)
Jan 06, 2020 46.90 48.96 46.81 48.70 1,534,779 +1.32(+2.79%)
Jan 03, 2020 46.62 47.89 46.52 47.38 1,166,000 +0.05(+0.11%)
Jan 02, 2020 46.87 47.90 46.51 47.33 1,377,213 +0.83(+1.78%)
Dec 31, 2019 46.11 46.71 45.85 46.50 1,256,400 +0.00(+0.00%)
Dec 30, 2019 47.25 47.29 45.61 46.50 1,484,912 -1.11(-2.33%)
Dec 27, 2019 48.50 48.50 47.26 47.61 1,135,000 -0.55(-1.14%)
Dec 26, 2019 48.00 48.67 47.65 48.16 892,974 +0.42(+0.88%)
Dec 24, 2019 48.40 48.43 47.47 47.74 637,700 -0.43(-0.89%)
Dec 23, 2019 49.20 49.61 48.01 48.17 1,750,905 -0.96(-1.95%)
Dec 20, 2019 48.06 49.20 47.70 49.13 2,670,900 +1.22(+2.55%)
Dec 19, 2019 47.03 47.97 46.33 47.91 1,624,928 +0.67(+1.42%)
Dec 18, 2019 46.62 47.79 46.30 47.24 1,634,851 +0.72(+1.55%)
Dec 17, 2019 46.13 47.28 46.12 46.52 1,829,400 -0.44(-0.94%)
Dec 16, 2019 46.05 47.00 45.31 46.96 1,801,784 +0.98(+2.13%)
Dec 13, 2019 45.23 46.00 44.57 45.98 1,520,200 +0.79(+1.75%)
Dec 12, 2019 45.13 45.68 44.61 45.19 1,475,674 -0.01(-0.02%)
Dec 11, 2019 46.28 46.33 44.54 45.20 2,250,543 -0.93(-2.02%)
Dec 10, 2019 47.00 47.25 45.72 46.13 2,126,223 -1.17(-2.47%)
Dec 09, 2019 46.50 47.86 46.50 47.30 1,649,890 +0.60(+1.28%)
Dec 06, 2019 48.39 48.49 46.33 46.70 3,072,000 -1.41(-2.93%)
Dec 05, 2019 49.80 50.16 47.71 48.11 3,198,187 -1.74(-3.49%)
Dec 04, 2019 48.74 50.50 47.21 49.85 7,754,323 -2.95(-5.59%)
Dec 03, 2019 49.30 53.07 48.63 52.80 4,770,415 +1.73(+3.39%)
Dec 02, 2019 52.07 52.17 49.41 51.07 4,177,527 -1.06(-2.03%)
Nov 29, 2019 52.04 52.34 51.44 52.13 1,184,000 +0.07(+0.13%)
Nov 27, 2019 52.00 52.68 51.40 52.06 2,250,800 +0.40(+0.77%)
Nov 26, 2019 50.32 52.68 50.07 51.66 4,048,620 +1.27(+2.52%)
Nov 25, 2019 48.16 51.06 48.06 50.39 5,601,786 +4.07(+8.79%)
Nov 22, 2019 45.96 46.45 45.22 46.32 1,534,900 +0.90(+1.98%)
Nov 21, 2019 46.77 46.95 45.13 45.42 2,135,641 -1.18(-2.53%)
Nov 20, 2019 46.55 47.67 45.60 46.60 2,558,110 +0.38(+0.82%)
Nov 19, 2019 45.24 46.68 45.06 46.22 3,062,937 +1.71(+3.84%)
Nov 18, 2019 46.00 46.09 44.45 44.51 2,750,781 -1.32(-2.88%)
Nov 15, 2019 45.60 46.05 44.60 45.83 1,895,900 +0.51(+1.13%)
Nov 14, 2019 44.83 46.06 44.83 45.32 1,562,742 +0.50(+1.12%)
Nov 13, 2019 44.81 45.22 44.38 44.82 1,213,169 +0.05(+0.11%)
Nov 12, 2019 44.60 45.35 44.20 44.77 1,991,045 +0.70(+1.59%)
Nov 11, 2019 43.80 44.44 43.37 44.07 1,050,243 +0.17(+0.39%)
Nov 08, 2019 42.55 44.01 42.34 43.90 2,131,300 +1.35(+3.17%)
Nov 07, 2019 44.50 44.50 42.29 42.55 2,188,240 -1.36(-3.10%)
Nov 06, 2019 44.89 45.64 43.43 43.91 1,830,360 -0.52(-1.17%)
Nov 05, 2019 44.70 45.23 43.45 44.43 1,600,238 +0.07(+0.16%)
Nov 04, 2019 45.21 45.44 44.04 44.36 1,404,341 -0.64(-1.42%)
Nov 01, 2019 44.00 45.00 43.28 45.00 1,596,100 +1.02(+2.32%)
Oct 31, 2019 45.30 45.50 42.44 43.98 2,169,168 -1.18(-2.61%)
Oct 30, 2019 43.70 45.58 42.42 45.16 3,498,355 +2.04(+4.73%)
Oct 29, 2019 42.66 44.11 42.51 43.12 1,580,421 +0.71(+1.67%)
Oct 28, 2019 43.34 43.46 42.18 42.41 1,339,093 -0.45(-1.05%)
Oct 25, 2019 43.38 43.45 41.92 42.86 1,412,300 -0.47(-1.08%)
Oct 24, 2019 41.66 43.41 41.11 43.33 2,811,543 +2.24(+5.45%)
Oct 23, 2019 40.21 42.10 40.05 41.09 2,818,680 +0.34(+0.83%)
Oct 22, 2019 42.60 43.05 40.48 40.75 2,605,294 -1.42(-3.37%)
Oct 21, 2019 42.87 43.32 41.87 42.17 2,240,134 -0.67(-1.56%)
Oct 18, 2019 44.89 45.15 41.65 42.84 5,738,500 -2.31(-5.12%)
Oct 17, 2019 45.73 45.91 44.78 45.15 1,348,489 -0.50(-1.10%)
Oct 16, 2019 45.10 46.00 44.50 45.65 2,636,705 -0.73(-1.57%)
Oct 15, 2019 47.59 47.94 46.16 46.38 2,459,610 -1.12(-2.36%)
Oct 14, 2019 48.15 48.28 47.26 47.50 1,891,170 -0.62(-1.29%)
Oct 11, 2019 47.88 48.67 47.15 48.12 2,348,500 +0.82(+1.73%)
Oct 10, 2019 48.17 48.24 47.03 47.30 2,337,069 -0.72(-1.50%)
Oct 09, 2019 47.37 48.74 47.37 48.02 1,351,457 +1.12(+2.39%)
Oct 08, 2019 49.36 49.38 46.82 46.90 2,444,328 -2.98(-5.97%)
Oct 07, 2019 49.37 50.58 49.25 49.88 2,728,058 +0.67(+1.36%)
Oct 04, 2019 49.31 49.77 47.88 49.21 1,916,800 +0.24(+0.49%)
Oct 03, 2019 47.60 49.31 46.68 48.97 3,232,061 +2.03(+4.32%)
Oct 02, 2019 46.46 47.20 46.12 46.94 2,297,642 -0.08(-0.17%)
Oct 01, 2019 47.40 47.65 46.03 47.02 2,177,669 -0.24(-0.51%)
Sep 30, 2019 46.87 47.73 46.06 47.26 2,129,632 +0.27(+0.57%)
Sep 27, 2019 48.86 49.00 46.31 46.99 2,895,300 -1.78(-3.65%)
Sep 26, 2019 49.20 49.88 48.45 48.77 2,365,856 -0.12(-0.25%)
Sep 25, 2019 48.87 49.38 47.37 48.89 3,054,386 -0.34(-0.69%)
Sep 24, 2019 51.45 51.98 48.93 49.23 3,346,859 -1.09(-2.17%)
Sep 23, 2019 51.20 52.08 50.22 50.32 2,982,044 -1.13(-2.20%)
Sep 20, 2019 50.67 52.36 50.36 51.45 6,971,600 +1.10(+2.18%)
Sep 19, 2019 52.16 53.15 48.91 50.35 5,462,471 -1.60(-3.08%)
Sep 18, 2019 50.75 52.62 49.86 51.95 6,949,709 +1.31(+2.59%)
Sep 17, 2019 48.05 51.55 48.00 50.64 7,098,367 +3.02(+6.34%)
Sep 16, 2019 47.02 48.72 46.85 47.62 2,863,066 +0.14(+0.29%)
Sep 13, 2019 49.34 49.40 47.28 47.48 4,892,800 -2.11(-4.25%)
Sep 12, 2019 50.70 51.40 48.42 49.59 7,084,783 -0.08(-0.16%)
Sep 11, 2019 48.36 50.16 46.04 49.67 26,842,768 -11.93(-19.37%)
Sep 10, 2019 60.94 64.49 60.03 61.60 6,908,821 -0.42(-0.68%)
Sep 09, 2019 64.31 65.39 60.56 62.02 5,135,534 -2.03(-3.17%)
Sep 06, 2019 65.86 66.48 63.87 64.05 3,384,300 -2.93(-4.37%)
Sep 05, 2019 68.94 68.94 63.69 66.98 4,722,329 -0.93(-1.37%)
Sep 04, 2019 66.52 68.01 66.03 67.91 2,623,607 +2.24(+3.41%)
Sep 03, 2019 68.09 68.90 65.30 65.67 2,333,498 -3.07(-4.47%)
Aug 30, 2019 70.89 71.25 67.78 68.74 1,960,500 -1.77(-2.51%)
Aug 29, 2019 70.20 70.87 68.95 70.51 1,506,994 +1.35(+1.95%)
Aug 28, 2019 70.92 70.92 68.50 69.16 1,699,529 -2.30(-3.22%)
Aug 27, 2019 72.38 72.95 70.16 71.46 963,978 -0.32(-0.45%)
Aug 26, 2019 72.10 72.46 70.06 71.78 1,716,412 +0.50(+0.70%)
Aug 23, 2019 72.50 74.34 71.00 71.28 1,902,400 -1.26(-1.74%)
Aug 22, 2019 73.65 73.79 70.82 72.54 1,868,621 -0.45(-0.62%)
Aug 21, 2019 71.56 74.51 71.34 72.99 2,748,062 +2.19(+3.09%)
Aug 20, 2019 71.50 71.71 69.87 70.80 3,640,349 -1.00(-1.39%)
Aug 19, 2019 80.28 80.45 71.10 71.80 8,806,953 -9.11(-11.26%)
Aug 16, 2019 80.00 81.89 79.90 80.91 1,577,900 +1.73(+2.18%)
Aug 15, 2019 82.26 82.70 78.21 79.18 1,845,118 -2.32(-2.85%)
Aug 14, 2019 83.36 83.65 79.24 81.50 2,121,600 -3.54(-4.16%)
Aug 13, 2019 83.03 85.59 82.51 85.04 1,128,259 +1.83(+2.20%)
Aug 12, 2019 84.70 84.93 82.25 83.21 1,537,616 -1.97(-2.31%)
Aug 09, 2019 84.39 86.41 84.11 85.18 1,337,600 +0.46(+0.54%)
Aug 08, 2019 82.88 84.99 81.75 84.72 1,589,370 +3.50(+4.31%)
Aug 07, 2019 79.00 81.73 77.30 81.22 1,681,729 +1.28(+1.60%)
Aug 06, 2019 79.91 81.70 79.21 79.94 2,186,859 +1.77(+2.26%)
Aug 05, 2019 80.00 80.20 76.27 78.17 2,860,023 -5.31(-6.36%)
Aug 02, 2019 84.14 84.50 81.04 83.48 2,071,900 -1.78(-2.09%)
Aug 01, 2019 84.83 85.92 83.66 85.26 1,801,383 +0.99(+1.17%)
Jul 31, 2019 85.20 86.29 83.00 84.27 1,743,957 -0.41(-0.48%)
Jul 30, 2019 84.70 85.93 83.86 84.68 1,159,168 -0.89(-1.04%)
Jul 29, 2019 88.50 88.68 82.52 85.57 2,595,233 -2.64(-2.99%)
Jul 26, 2019 87.00 89.54 86.70 88.21 2,000,600 +1.79(+2.07%)
Jul 25, 2019 86.51 86.67 84.78 86.42 1,623,422 -0.27(-0.31%)
Jul 24, 2019 83.81 86.84 82.94 86.69 2,084,452 +2.69(+3.20%)
Jul 23, 2019 85.00 85.10 82.53 84.00 1,277,184 +0.00(+0.00%)
Jul 22, 2019 83.25 85.15 83.02 84.00 1,156,171 +1.32(+1.60%)
Jul 19, 2019 83.79 85.50 82.53 82.68 1,844,200 +0.30(+0.36%)
Jul 18, 2019 81.83 82.53 81.01 82.38 1,642,943 +0.38(+0.46%)
Jul 17, 2019 82.95 83.18 81.15 82.00 1,687,919 -0.59(-0.71%)
Jul 16, 2019 83.88 84.84 81.88 82.59 1,691,403 -1.20(-1.43%)
Jul 15, 2019 82.44 84.64 81.93 83.79 1,628,383 +1.92(+2.35%)
Jul 12, 2019 82.40 82.80 80.61 81.87 1,070,900 -0.41(-0.50%)
Jul 11, 2019 83.85 84.24 80.44 82.28 1,853,054 -1.01(-1.21%)
Jul 10, 2019 84.62 85.50 83.16 83.29 2,188,314 -1.02(-1.21%)
Jul 09, 2019 83.01 84.41 82.55 84.31 1,463,737 +0.52(+0.62%)
Jul 08, 2019 82.57 84.57 81.20 83.79 2,850,388 +0.73(+0.88%)
Jul 05, 2019 80.53 83.42 79.02 83.06 2,726,300 +2.42(+3.00%)
Jul 03, 2019 79.16 80.93 78.50 80.64 3,214,900 +1.68(+2.13%)
Jul 02, 2019 76.83 79.64 76.50 78.96 2,048,188 +2.04(+2.65%)
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.