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

Qualys Inc (NQ: QLYS )

150.31 -1.56 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 104.66 105.94 104.10 104.78 335,873 +0.99(+0.95%)
Mar 30, 2021 104.55 105.24 102.03 103.79 334,757 -2.16(-2.04%)
Mar 29, 2021 105.25 108.20 105.18 105.95 490,230 +0.62(+0.59%)
Mar 26, 2021 100.78 105.47 100.31 105.33 491,500 +5.00(+4.98%)
Mar 25, 2021 100.03 101.52 98.96 100.33 358,076 -0.35(-0.35%)
Mar 24, 2021 105.43 105.53 100.50 100.68 540,770 -4.80(-4.55%)
Mar 23, 2021 104.43 107.33 101.25 105.48 602,092 -0.10(-0.09%)
Mar 22, 2021 100.72 106.84 100.72 105.58 574,679 +4.81(+4.77%)
Mar 19, 2021 98.00 101.83 97.00 100.77 1,193,500 +3.10(+3.17%)
Mar 18, 2021 101.30 102.45 97.56 97.67 400,674 -5.23(-5.08%)
Mar 17, 2021 101.67 104.26 99.06 102.90 493,527 -0.12(-0.12%)
Mar 16, 2021 104.22 106.00 102.48 103.02 480,610 -0.58(-0.56%)
Mar 15, 2021 101.28 104.31 101.21 103.60 454,204 +3.07(+3.05%)
Mar 12, 2021 99.64 100.89 97.30 100.53 381,200 -0.19(-0.19%)
Mar 11, 2021 98.73 102.96 98.73 100.72 313,604 +3.29(+3.38%)
Mar 10, 2021 100.48 102.63 97.31 97.43 389,277 -1.08(-1.10%)
Mar 09, 2021 100.54 103.79 98.15 98.51 578,452 +0.76(+0.78%)
Mar 08, 2021 95.70 99.94 95.57 97.75 564,463 +0.86(+0.89%)
Mar 05, 2021 92.88 97.06 90.88 96.89 791,600 +5.04(+5.49%)
Mar 04, 2021 91.87 93.61 90.26 91.85 535,026 +0.10(+0.11%)
Mar 03, 2021 97.72 97.94 91.72 91.75 663,445 -5.72(-5.87%)
Mar 02, 2021 100.27 100.27 96.82 97.47 344,295 -2.28(-2.29%)
Mar 01, 2021 98.12 99.78 96.58 99.75 450,438 +2.59(+2.67%)
Feb 26, 2021 98.14 99.50 96.45 97.16 472,300 -0.07(-0.07%)
Feb 25, 2021 101.04 102.15 96.38 97.23 519,347 -4.01(-3.96%)
Feb 24, 2021 99.65 102.19 98.56 101.24 548,125 +1.90(+1.91%)
Feb 23, 2021 98.19 99.55 94.62 99.34 627,983 -0.42(-0.42%)
Feb 22, 2021 102.52 102.52 98.15 99.76 770,959 -2.71(-2.64%)
Feb 19, 2021 102.52 103.96 101.28 102.47 837,500 +0.52(+0.51%)
Feb 18, 2021 103.30 103.61 101.02 101.95 560,876 -2.08(-2.00%)
Feb 17, 2021 103.67 104.39 101.50 104.03 568,120 +0.28(+0.27%)
Feb 16, 2021 104.97 107.04 102.21 103.75 631,776 +0.21(+0.20%)
Feb 12, 2021 105.25 106.88 102.09 103.54 723,600 -1.53(-1.46%)
Feb 11, 2021 107.01 108.00 100.04 105.07 2,030,833 -12.43(-10.58%)
Feb 10, 2021 126.45 126.49 116.75 117.50 1,176,234 -12.28(-9.46%)
Feb 09, 2021 127.32 130.32 125.14 129.78 353,035 +2.99(+2.36%)
Feb 08, 2021 125.70 127.58 123.81 126.79 387,303 +2.15(+1.72%)
Feb 05, 2021 123.23 124.69 121.64 124.64 319,800 +1.74(+1.42%)
Feb 04, 2021 126.22 127.46 121.17 122.90 533,377 -1.75(-1.40%)
Feb 03, 2021 138.24 140.18 123.05 124.65 1,254,162 -17.95(-12.59%)
Feb 02, 2021 143.08 145.18 141.19 142.60 302,759 -0.72(-0.50%)
Feb 01, 2021 141.63 143.90 136.58 143.32 359,507 +4.85(+3.50%)
Jan 29, 2021 137.57 139.78 135.63 138.47 432,000 +0.64(+0.46%)
Jan 28, 2021 144.63 147.13 137.68 137.83 824,796 -7.47(-5.14%)
Jan 27, 2021 130.97 148.84 129.74 145.30 1,414,034 +13.58(+10.31%)
Jan 26, 2021 133.22 135.44 128.86 131.72 384,802 +0.30(+0.23%)
Jan 25, 2021 127.90 134.56 127.72 131.42 812,523 +5.14(+4.07%)
Jan 22, 2021 121.53 126.78 121.53 126.28 309,700 +4.75(+3.91%)
Jan 21, 2021 125.52 126.21 121.30 121.53 239,595 -3.45(-2.76%)
Jan 20, 2021 125.09 128.28 123.54 124.98 297,180 +0.89(+0.72%)
Jan 19, 2021 121.26 124.79 120.01 124.09 312,860 +4.11(+3.42%)
Jan 15, 2021 117.87 123.55 117.87 119.98 344,200 +1.42(+1.19%)
Jan 14, 2021 116.86 119.23 116.86 118.57 341,288 +1.68(+1.44%)
Jan 13, 2021 121.30 122.77 116.22 116.89 417,127 -4.66(-3.83%)
Jan 12, 2021 121.47 123.69 119.87 121.55 265,165 -0.23(-0.19%)
Jan 11, 2021 120.59 123.44 117.64 121.78 279,024 -0.40(-0.33%)
Jan 08, 2021 121.48 123.81 120.18 122.18 335,600 +2.07(+1.72%)
Jan 07, 2021 115.59 120.65 115.50 120.11 343,434 +4.81(+4.17%)
Jan 06, 2021 112.63 116.86 111.43 115.30 390,739 +1.96(+1.73%)
Jan 05, 2021 114.40 115.60 112.03 113.34 351,050 -2.38(-2.06%)
Jan 04, 2021 122.46 123.97 114.29 115.72 712,739 -6.15(-5.05%)
Dec 31, 2020 121.87 121.87 121.87 382,463 +2.14(+1.79%)
Dec 30, 2020 119.31 121.25 118.98 119.73 382,463 +0.98(+0.83%)
Dec 29, 2020 123.88 124.47 117.25 118.75 384,837 -4.88(-3.95%)
Dec 28, 2020 122.24 125.81 122.24 123.63 405,596 +3.27(+2.72%)
Dec 24, 2020 123.45 124.85 120.15 120.36 167,900 -2.13(-1.74%)
Dec 23, 2020 124.07 126.30 121.32 122.49 525,905 -2.99(-2.38%)
Dec 22, 2020 116.85 125.92 116.00 125.48 783,662 +9.36(+8.06%)
Dec 21, 2020 124.78 124.80 115.27 116.12 1,454,042 -8.42(-6.76%)
Dec 18, 2020 107.17 125.21 104.22 124.54 2,801,700 +19.59(+18.67%)
Dec 17, 2020 102.56 105.03 102.56 104.95 337,750 +3.21(+3.16%)
Dec 16, 2020 102.65 104.85 101.23 101.74 420,960 -0.30(-0.29%)
Dec 15, 2020 102.99 104.21 100.71 102.04 528,803 -0.15(-0.15%)
Dec 14, 2020 95.76 102.83 95.76 102.19 857,195 +7.14(+7.51%)
Dec 11, 2020 92.77 95.14 92.77 95.05 255,500 +1.97(+2.12%)
Dec 10, 2020 91.76 93.60 91.55 93.08 195,406 +0.62(+0.67%)
Dec 09, 2020 93.95 94.45 91.70 92.46 414,847 -1.79(-1.90%)
Dec 08, 2020 91.93 94.35 91.30 94.25 300,371 +2.54(+2.77%)
Dec 07, 2020 92.00 93.50 91.47 91.71 307,689 -0.11(-0.12%)
Dec 04, 2020 92.94 93.77 91.68 91.82 286,100 -0.92(-0.99%)
Dec 03, 2020 93.98 95.88 92.54 92.74 418,580 -0.80(-0.86%)
Dec 02, 2020 93.79 93.92 92.52 93.54 280,029 -0.84(-0.89%)
Dec 01, 2020 95.32 95.90 93.42 94.38 526,160 -0.63(-0.66%)
Nov 30, 2020 94.25 95.17 93.32 95.01 507,411 +1.30(+1.39%)
Nov 27, 2020 92.00 93.99 92.00 93.71 192,900 +1.83(+1.99%)
Nov 25, 2020 91.82 92.25 90.37 91.88 267,100 +0.60(+0.66%)
Nov 24, 2020 90.63 91.98 89.56 91.28 271,714 +0.57(+0.63%)
Nov 23, 2020 91.41 91.74 89.91 90.71 283,454 -0.62(-0.68%)
Nov 20, 2020 89.13 91.84 88.73 91.33 452,200 +1.45(+1.61%)
Nov 19, 2020 88.92 89.95 87.75 89.88 415,578 +0.71(+0.80%)
Nov 18, 2020 90.87 91.74 89.07 89.17 491,061 -2.24(-2.45%)
Nov 17, 2020 91.31 91.99 90.06 91.41 349,733 +0.41(+0.45%)
Nov 16, 2020 92.92 93.27 89.80 91.00 651,357 -1.80(-1.93%)
Nov 13, 2020 91.29 93.07 90.65 92.80 449,600 +2.33(+2.58%)
Nov 12, 2020 91.61 93.28 90.08 90.47 412,415 -1.16(-1.27%)
Nov 11, 2020 92.73 94.00 90.87 91.63 418,920 -0.29(-0.32%)
Nov 10, 2020 91.00 92.28 88.72 91.92 460,244 +0.37(+0.40%)
Nov 09, 2020 91.21 95.35 91.12 91.55 406,004 -0.44(-0.48%)
Nov 06, 2020 94.07 94.82 90.28 91.99 451,200 -2.14(-2.27%)
Nov 05, 2020 100.89 102.53 92.72 94.13 925,429 -0.61(-0.64%)
Nov 04, 2020 93.38 96.32 92.49 94.74 598,407 +4.08(+4.50%)
Nov 03, 2020 90.47 92.42 89.91 90.66 362,067 +0.79(+0.88%)
Nov 02, 2020 88.76 91.36 88.18 89.87 468,308 +2.02(+2.30%)
Oct 30, 2020 90.02 90.73 86.65 87.85 486,000 -3.26(-3.58%)
Oct 29, 2020 92.08 92.37 90.20 91.11 425,337 -0.57(-0.62%)
Oct 28, 2020 93.58 95.00 91.17 91.68 419,024 -4.35(-4.53%)
Oct 27, 2020 96.99 99.04 95.89 96.03 309,771 +0.01(+0.01%)
Oct 26, 2020 97.40 98.45 94.82 96.02 292,949 -1.65(-1.69%)
Oct 23, 2020 95.84 97.90 95.10 97.67 384,300 +0.94(+0.97%)
Oct 22, 2020 95.53 96.94 93.91 96.73 550,814 -1.75(-1.78%)
Oct 21, 2020 98.69 100.68 98.15 98.48 185,343 -0.28(-0.28%)
Oct 20, 2020 100.48 102.37 98.52 98.76 151,448 -1.61(-1.60%)
Oct 19, 2020 101.93 103.13 99.99 100.37 154,867 -1.25(-1.23%)
Oct 16, 2020 102.06 102.99 101.19 101.62 176,300 -0.13(-0.13%)
Oct 15, 2020 100.00 101.81 99.40 101.75 137,326 +0.11(+0.11%)
Oct 14, 2020 104.60 105.04 100.87 101.64 224,368 -2.70(-2.59%)
Oct 13, 2020 102.78 104.96 102.49 104.34 223,109 +2.01(+1.96%)
Oct 12, 2020 100.89 102.54 100.16 102.33 249,148 +2.43(+2.43%)
Oct 09, 2020 99.59 101.00 99.00 99.90 274,200 +0.88(+0.89%)
Oct 08, 2020 100.19 100.59 98.47 99.02 206,466 +0.12(+0.12%)
Oct 07, 2020 97.35 99.60 97.04 98.90 266,656 +1.99(+2.05%)
Oct 06, 2020 98.75 99.27 96.73 96.91 262,541 -1.43(-1.45%)
Oct 05, 2020 96.61 98.73 96.19 98.34 206,765 +2.21(+2.30%)
Oct 02, 2020 96.46 98.70 95.99 96.13 277,900 -1.43(-1.47%)
Oct 01, 2020 98.52 99.19 97.14 97.56 305,629 -0.45(-0.46%)
Sep 30, 2020 99.49 100.80 97.83 98.01 419,764 -1.45(-1.46%)
Sep 29, 2020 100.04 101.30 99.38 99.46 348,340 -1.05(-1.04%)
Sep 28, 2020 100.02 101.54 99.28 100.51 409,569 +1.32(+1.33%)
Sep 25, 2020 97.89 99.98 97.79 99.19 254,800 +1.65(+1.69%)
Sep 24, 2020 96.14 97.85 95.00 97.54 386,147 +0.43(+0.44%)
Sep 23, 2020 96.95 100.72 96.56 97.11 522,617 -0.09(-0.09%)
Sep 22, 2020 96.99 97.44 94.21 97.20 233,053 +1.09(+1.13%)
Sep 21, 2020 92.60 96.27 91.75 96.11 303,233 +2.27(+2.42%)
Sep 18, 2020 94.90 95.92 90.93 93.84 819,600 -0.03(-0.03%)
Sep 17, 2020 93.00 94.03 91.48 93.87 442,174 -1.00(-1.05%)
Sep 16, 2020 98.29 99.22 94.58 94.87 381,865 -3.58(-3.64%)
Sep 15, 2020 98.66 98.82 96.30 98.45 319,204 +0.76(+0.78%)
Sep 14, 2020 97.20 99.73 97.03 97.69 304,648 +1.46(+1.52%)
Sep 11, 2020 99.96 99.96 95.68 96.23 390,000 -2.66(-2.69%)
Sep 10, 2020 104.01 104.55 98.80 98.89 374,218 -4.60(-4.44%)
Sep 09, 2020 102.36 103.88 98.83 103.49 420,385 +4.82(+4.88%)
Sep 08, 2020 97.85 100.37 97.31 98.67 405,591 -1.60(-1.60%)
Sep 04, 2020 101.75 102.81 94.92 100.27 699,000 -2.09(-2.04%)
Sep 03, 2020 108.85 110.37 100.84 102.36 699,830 -8.63(-7.78%)
Sep 02, 2020 109.20 111.13 108.50 110.99 345,765 +2.57(+2.37%)
Sep 01, 2020 107.28 109.25 106.85 108.42 634,012 +2.28(+2.15%)
Aug 31, 2020 106.30 107.47 105.69 106.14 282,394 -0.35(-0.33%)
Aug 28, 2020 106.84 107.91 105.89 106.49 211,400 -0.23(-0.22%)
Aug 27, 2020 109.00 109.50 106.40 106.72 226,692 -1.68(-1.55%)
Aug 26, 2020 107.30 109.46 106.63 108.40 260,592 +1.34(+1.25%)
Aug 25, 2020 106.76 107.88 106.26 107.06 225,054 -0.06(-0.06%)
Aug 24, 2020 107.17 107.81 105.93 107.12 201,316 +0.99(+0.93%)
Aug 21, 2020 108.64 108.64 105.04 106.13 629,400 -2.41(-2.22%)
Aug 20, 2020 106.05 109.54 105.42 108.54 316,488 +0.95(+0.88%)
Aug 19, 2020 106.94 109.14 106.51 107.59 314,180 +0.35(+0.33%)
Aug 18, 2020 105.81 107.26 105.12 107.24 362,719 +2.55(+2.44%)
Aug 17, 2020 103.24 106.09 103.24 104.69 320,379 +1.72(+1.67%)
Aug 14, 2020 103.75 104.75 102.46 102.97 317,400 -0.76(-0.73%)
Aug 13, 2020 101.57 105.74 101.01 103.73 607,035 +2.78(+2.75%)
Aug 12, 2020 106.06 108.60 100.46 100.95 680,552 -3.81(-3.64%)
Aug 11, 2020 107.31 110.00 102.00 104.76 1,348,474 -8.11(-7.19%)
Aug 10, 2020 121.00 121.00 111.64 112.87 878,974 -7.52(-6.25%)
Aug 07, 2020 123.30 123.80 119.42 120.39 446,400 -3.13(-2.53%)
Aug 06, 2020 124.63 124.77 121.77 123.52 294,417 -0.59(-0.48%)
Aug 05, 2020 124.60 125.22 123.84 124.11 295,061 +0.09(+0.07%)
Aug 04, 2020 123.32 124.27 122.42 124.02 278,094 +0.51(+0.41%)
Aug 03, 2020 124.90 124.90 122.69 123.51 281,497 +0.03(+0.02%)
Jul 31, 2020 123.75 123.93 120.70 123.48 382,800 +1.05(+0.86%)
Jul 30, 2020 120.53 122.87 119.54 122.43 414,055 +0.78(+0.64%)
Jul 29, 2020 116.25 122.03 115.60 121.65 493,881 +6.94(+6.05%)
Jul 28, 2020 112.66 116.90 112.66 114.71 370,915 +1.21(+1.07%)
Jul 27, 2020 111.21 113.68 111.21 113.50 405,333 +3.22(+2.92%)
Jul 24, 2020 111.50 111.50 109.28 110.28 334,900 -1.29(-1.16%)
Jul 23, 2020 112.00 114.21 110.87 111.57 261,592 -0.58(-0.52%)
Jul 22, 2020 113.76 114.20 110.86 112.15 324,711 -0.70(-0.62%)
Jul 21, 2020 114.62 114.90 111.75 112.85 341,453 -0.65(-0.57%)
Jul 20, 2020 108.84 113.74 108.75 113.50 292,052 +5.01(+4.62%)
Jul 17, 2020 106.45 108.69 105.92 108.49 329,700 +2.26(+2.13%)
Jul 16, 2020 108.51 108.59 104.83 106.23 554,753 -3.51(-3.20%)
Jul 15, 2020 110.56 113.16 109.35 109.74 468,375 +0.68(+0.62%)
Jul 14, 2020 106.30 109.20 104.10 109.06 400,727 +2.13(+1.99%)
Jul 13, 2020 110.85 112.25 106.83 106.93 446,876 -3.08(-2.80%)
Jul 10, 2020 109.49 110.35 107.99 110.01 291,400 +0.52(+0.47%)
Jul 09, 2020 108.89 110.24 106.73 109.49 456,200 +2.21(+2.06%)
Jul 08, 2020 106.82 107.34 105.18 107.28 318,243 +1.33(+1.26%)
Jul 07, 2020 106.25 108.61 105.77 105.95 305,160 -0.88(-0.82%)
Jul 06, 2020 106.40 108.14 104.86 106.83 369,400 +2.12(+2.02%)
Jul 02, 2020 104.96 106.49 103.72 104.71 340,300 +0.70(+0.67%)
Jul 01, 2020 104.30 104.60 102.80 104.01 403,281 -0.01(-0.01%)
Jun 30, 2020 101.47 104.24 101.09 104.02 410,680 +3.19(+3.16%)
Jun 29, 2020 100.46 102.13 98.70 100.83 444,813 -0.04(-0.04%)
Jun 26, 2020 103.02 103.50 100.56 100.87 595,900 -1.92(-1.87%)
Jun 25, 2020 102.02 102.79 100.93 102.79 467,937 +0.36(+0.35%)
Jun 24, 2020 103.64 105.70 101.52 102.43 562,753 -0.76(-0.74%)
Jun 23, 2020 104.11 104.48 102.80 103.19 497,491 +0.02(+0.02%)
Jun 22, 2020 101.31 103.28 99.37 103.17 704,748 +2.77(+2.76%)
Jun 19, 2020 101.29 103.46 100.40 100.40 6,386,100 -0.76(-0.75%)
Jun 18, 2020 102.58 103.37 99.41 101.16 859,081 -2.04(-1.98%)
Jun 17, 2020 103.26 103.94 101.86 103.20 591,477 +0.60(+0.58%)
Jun 16, 2020 104.05 104.52 101.61 102.60 543,072 +0.99(+0.97%)
Jun 15, 2020 98.02 102.38 97.10 101.61 988,595 -1.50(-1.45%)
Jun 12, 2020 104.76 104.97 101.05 103.11 517,800 +0.83(+0.81%)
Jun 11, 2020 107.80 107.80 102.11 102.28 524,778 -5.73(-5.31%)
Jun 10, 2020 108.16 109.30 107.33 108.01 329,232 +0.63(+0.59%)
Jun 09, 2020 108.65 109.61 107.08 107.38 401,904 -0.63(-0.58%)
Jun 08, 2020 108.13 108.15 104.73 108.01 579,366 -0.53(-0.49%)
Jun 05, 2020 110.52 112.53 107.74 108.54 633,300 -2.37(-2.14%)
Jun 04, 2020 113.87 113.87 110.07 110.91 351,593 -3.38(-2.96%)
Jun 03, 2020 114.19 114.78 112.25 114.29 303,338 +0.45(+0.40%)
Jun 02, 2020 118.00 119.01 111.72 113.84 614,086 -4.09(-3.47%)
Jun 01, 2020 115.43 119.19 114.64 117.93 541,963 +2.61(+2.26%)
May 29, 2020 112.27 115.41 111.23 115.32 414,000 +3.66(+3.28%)
May 28, 2020 112.24 115.38 111.22 111.66 322,894 -1.13(-1.00%)
May 27, 2020 116.52 117.49 108.74 112.79 703,689 -4.53(-3.86%)
May 26, 2020 113.73 117.54 113.67 117.32 620,615 +5.32(+4.75%)
May 22, 2020 109.96 112.09 108.77 112.00 275,200 +2.40(+2.19%)
May 21, 2020 111.36 112.22 109.07 109.60 262,325 -1.82(-1.63%)
May 20, 2020 111.50 113.02 110.34 111.42 397,877 +2.06(+1.88%)
May 19, 2020 109.63 111.11 109.26 109.36 412,915 +0.61(+0.56%)
May 18, 2020 106.23 109.24 105.75 108.75 563,175 +2.94(+2.78%)
May 15, 2020 104.72 106.16 104.06 105.81 591,000 +1.22(+1.17%)
May 14, 2020 101.08 104.64 100.50 104.59 564,421 +2.82(+2.77%)
May 13, 2020 105.12 105.76 100.47 101.77 473,169 -3.04(-2.90%)
May 12, 2020 106.62 108.33 104.67 104.81 445,169 -1.71(-1.61%)
May 11, 2020 103.49 107.32 103.28 106.52 919,786 +2.12(+2.03%)
May 08, 2020 107.00 108.98 100.06 104.40 1,251,900 -6.85(-6.16%)
May 07, 2020 108.54 111.79 106.84 111.25 729,246 +5.84(+5.54%)
May 06, 2020 103.33 107.24 102.83 105.41 489,212 +2.83(+2.76%)
May 05, 2020 102.57 104.06 101.43 102.58 438,049 +1.34(+1.32%)
May 04, 2020 99.63 101.49 98.24 101.24 613,763 +1.38(+1.38%)
May 01, 2020 101.93 103.79 99.25 99.86 520,100 -5.58(-5.29%)
Apr 30, 2020 105.05 107.94 103.62 105.44 505,560 +0.60(+0.57%)
Apr 29, 2020 106.36 106.77 103.28 104.84 635,088 +0.04(+0.04%)
Apr 28, 2020 108.31 109.11 103.25 104.80 584,423 -3.51(-3.24%)
Apr 27, 2020 108.24 110.43 107.55 108.31 341,782 -0.95(-0.87%)
Apr 24, 2020 108.27 110.00 107.14 109.26 290,300 +3.14(+2.96%)
Apr 23, 2020 107.01 108.73 105.76 106.12 361,016 -1.43(-1.33%)
Apr 22, 2020 108.36 109.82 107.03 107.55 338,430 +0.63(+0.59%)
Apr 21, 2020 107.33 109.15 105.35 106.92 544,987 -0.92(-0.85%)
Apr 20, 2020 106.14 110.89 105.23 107.84 540,876 +1.71(+1.61%)
Apr 17, 2020 106.96 108.33 104.21 106.13 766,300 +0.32(+0.30%)
Apr 16, 2020 105.57 107.72 103.28 105.81 598,184 +0.31(+0.29%)
Apr 15, 2020 106.63 108.99 104.60 105.50 658,669 -1.74(-1.62%)
Apr 14, 2020 105.00 108.00 104.17 107.24 798,696 +2.63(+2.51%)
Apr 13, 2020 102.65 104.95 101.56 104.61 608,501 +3.91(+3.88%)
Apr 09, 2020 96.72 103.04 96.43 100.70 1,094,200 +5.20(+5.45%)
Apr 08, 2020 91.05 97.24 89.55 95.50 601,072 +6.07(+6.79%)
Apr 07, 2020 92.87 92.98 86.42 89.43 433,426 -1.70(-1.87%)
Apr 06, 2020 90.13 92.99 89.58 91.13 472,230 +3.24(+3.69%)
Apr 03, 2020 84.81 89.40 84.76 87.89 604,100 +2.35(+2.75%)
Apr 02, 2020 82.34 86.64 82.34 85.54 505,029 +2.74(+3.31%)
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.