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

Verisk Analytics Inc (NQ: VRSK )

262.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2018 106.01 106.82 105.50 106.74 1,158,894 +1.16(+1.10%)
Jul 30, 2018 107.31 107.56 105.42 105.58 1,084,453 -1.97(-1.83%)
Jul 27, 2018 109.90 109.90 107.32 107.55 1,027,860 -2.11(-1.93%)
Jul 26, 2018 111.06 109.45 109.66 1,084,951 -0.80(-0.73%)
Jul 25, 2018 108.91 110.59 108.91 110.46 567,209 +1.60(+1.47%)
Jul 24, 2018 109.27 109.33 108.31 108.86 746,503 +0.10(+0.09%)
Jul 23, 2018 108.56 109.06 107.23 108.77 496,196 +0.12(+0.12%)
Jul 20, 2018 107.92 108.70 106.61 108.64 699,223 +0.33(+0.30%)
Jul 19, 2018 108.25 108.72 107.82 108.31 387,479 -0.19(-0.18%)
Jul 18, 2018 108.26 108.61 107.55 108.50 495,566 -0.04(-0.04%)
Jul 17, 2018 108.04 108.65 107.46 108.54 423,650 +0.46(+0.43%)
Jul 16, 2018 109.01 109.09 107.92 108.08 793,750 -0.99(-0.91%)
Jul 13, 2018 109.23 109.31 109.04 109.07 418,314 +0.05(+0.04%)
Jul 12, 2018 109.08 107.94 109.03 628,299 +1.15(+1.06%)
Jul 11, 2018 107.25 108.09 106.77 107.88 762,603 +0.24(+0.22%)
Jul 10, 2018 107.59 108.07 106.67 107.64 852,239 -0.02(-0.02%)
Jul 09, 2018 107.00 107.69 106.89 107.66 660,029 +0.96(+0.90%)
Jul 06, 2018 106.95 105.43 106.70 712,217 +1.27(+1.21%)
Jul 05, 2018 104.28 105.52 104.03 105.43 1,011,682 +1.48(+1.42%)
Jul 03, 2018 103.95 103.95 103.95 0 -0.39(-0.37%)
Jul 02, 2018 103.24 104.35 102.81 104.34 573,955 +0.47(+0.45%)
Jun 29, 2018 104.35 103.86 682,667 +1.16(+1.13%)
Jun 28, 2018 102.26 103.05 101.73 102.71 697,848 +0.37(+0.36%)
Jun 27, 2018 102.97 104.14 102.34 102.34 940,352 -0.19(-0.19%)
Jun 26, 2018 103.01 103.41 102.33 102.53 749,461 -0.35(-0.34%)
Jun 25, 2018 103.40 103.75 102.44 102.88 918,114 -1.23(-1.18%)
Jun 22, 2018 104.30 104.70 103.70 104.11 1,488,620 +0.31(+0.30%)
Jun 21, 2018 105.06 105.06 103.56 103.80 447,235 -1.03(-0.99%)
Jun 20, 2018 105.31 105.65 104.75 104.83 509,495 -0.55(-0.52%)
Jun 19, 2018 105.05 105.51 104.55 105.38 778,565 -0.38(-0.36%)
Jun 18, 2018 105.30 106.13 105.06 105.75 675,464 -0.29(-0.27%)
Jun 15, 2018 106.11 104.81 106.04 1,135,599 -0.07(-0.06%)
Jun 14, 2018 106.14 106.45 105.23 106.11 499,889 +0.26(+0.25%)
Jun 13, 2018 105.73 106.39 105.61 105.85 616,873 +0.26(+0.25%)
Jun 12, 2018 105.36 105.75 105.20 105.59 943,865 +0.47(+0.45%)
Jun 11, 2018 105.19 105.48 104.98 105.12 713,927 -0.12(-0.11%)
Jun 08, 2018 105.28 105.61 105.02 105.23 1,057,979 -0.05(-0.05%)
Jun 07, 2018 105.75 105.75 104.80 105.28 842,167 -0.30(-0.28%)
Jun 06, 2018 105.12 105.63 104.98 105.58 931,885 +0.39(+0.37%)
Jun 05, 2018 104.48 105.29 104.30 105.19 813,819 +0.96(+0.93%)
Jun 04, 2018 102.96 104.36 102.31 104.23 983,873 +0.72(+0.70%)
Jun 01, 2018 103.08 103.56 102.46 103.51 764,439 +0.99(+0.97%)
May 31, 2018 103.46 105.49 102.28 102.51 1,090,056 -0.81(-0.78%)
May 30, 2018 102.01 103.82 102.01 103.32 853,357 +1.56(+1.54%)
May 29, 2018 101.86 102.37 100.80 101.76 676,028 -0.62(-0.60%)
May 25, 2018 102.38 102.38 102.38 0 -0.35(-0.34%)
May 24, 2018 101.99 103.02 101.61 102.72 721,754 +0.77(+0.76%)
May 23, 2018 101.27 102.01 100.79 101.95 470,429 +0.01(+0.01%)
May 22, 2018 103.57 103.65 101.68 101.94 569,287 -1.46(-1.41%)
May 21, 2018 102.69 103.57 102.69 103.40 634,503 +0.82(+0.80%)
May 18, 2018 101.22 102.62 100.89 102.58 2,562,836 +1.67(+1.65%)
May 17, 2018 100.82 102.05 100.48 100.91 778,592 -0.10(-0.10%)
May 16, 2018 101.43 101.68 100.79 101.01 794,048 -0.35(-0.34%)
May 15, 2018 100.91 101.47 100.88 101.36 735,680 -0.20(-0.20%)
May 14, 2018 102.06 102.44 101.24 101.56 601,459 -0.61(-0.60%)
May 11, 2018 102.28 102.84 101.62 102.17 761,248 -0.02(-0.02%)
May 10, 2018 101.65 102.86 101.41 102.19 708,437 +1.08(+1.07%)
May 09, 2018 100.28 101.60 98.63 101.10 787,554 +1.12(+1.12%)
May 08, 2018 99.07 100.25 98.43 99.98 1,160,783 -0.07(-0.07%)
May 07, 2018 99.03 100.67 98.88 100.05 944,107 +1.28(+1.30%)
May 04, 2018 96.97 99.86 96.74 98.77 1,643,782 +1.69(+1.74%)
May 03, 2018 94.64 97.46 91.87 97.08 2,315,767 +0.59(+0.61%)
May 02, 2018 101.80 101.80 96.36 96.49 3,241,924 -6.46(-6.27%)
May 01, 2018 102.73 103.68 101.88 102.95 1,362,570 +0.23(+0.23%)
Apr 30, 2018 103.42 103.98 102.70 102.72 851,439 -0.65(-0.63%)
Apr 27, 2018 102.96 103.73 102.81 103.36 753,827 +0.46(+0.45%)
Apr 26, 2018 103.11 103.33 102.03 102.90 967,883 +0.02(+0.02%)
Apr 25, 2018 103.07 103.26 102.29 102.88 665,719 -0.35(-0.34%)
Apr 24, 2018 104.52 104.53 102.85 103.23 1,063,146 -0.65(-0.62%)
Apr 23, 2018 103.95 104.15 103.44 103.87 610,899 +0.26(+0.25%)
Apr 20, 2018 104.04 104.77 103.27 103.61 592,164 -0.18(-0.18%)
Apr 19, 2018 104.16 104.41 103.15 103.80 608,273 -0.40(-0.39%)
Apr 18, 2018 103.97 104.32 102.55 104.20 679,395 +0.59(+0.57%)
Apr 17, 2018 103.93 104.64 103.16 103.61 875,139 +0.45(+0.44%)
Apr 16, 2018 102.62 103.37 102.22 103.16 501,231 +1.44(+1.41%)
Apr 13, 2018 102.86 103.04 101.49 101.72 769,336 -0.89(-0.86%)
Apr 12, 2018 102.68 103.17 101.70 102.61 556,634 +0.28(+0.27%)
Apr 11, 2018 102.31 103.02 102.01 102.33 678,346 -0.41(-0.40%)
Apr 10, 2018 102.51 103.14 101.69 102.73 1,064,457 +1.64(+1.62%)
Apr 09, 2018 100.89 102.34 100.66 101.09 999,415 +0.62(+0.61%)
Apr 06, 2018 100.90 101.91 99.75 100.48 1,313,414 -1.27(-1.25%)
Apr 05, 2018 101.16 102.03 100.94 101.75 834,566 +0.90(+0.89%)
Apr 04, 2018 98.75 101.12 98.75 100.85 879,822 +0.98(+0.99%)
Apr 03, 2018 98.25 100.31 97.90 99.87 919,291 +1.84(+1.88%)
Apr 02, 2018 99.69 99.78 96.80 98.03 1,042,979 -2.33(-2.32%)
Mar 29, 2018 100.35 100.35 100.35 0 +2.16(+2.20%)
Mar 28, 2018 98.33 99.19 97.79 98.19 464,943 +0.10(+0.10%)
Mar 27, 2018 100.20 100.73 97.50 98.09 997,630 -1.86(-1.86%)
Mar 26, 2018 99.92 100.08 98.17 99.96 627,116 +1.43(+1.45%)
Mar 23, 2018 100.39 100.61 98.47 98.53 684,905 -1.81(-1.81%)
Mar 22, 2018 100.37 101.67 99.44 100.34 1,159,790 -1.02(-1.01%)
Mar 21, 2018 101.38 102.16 101.12 101.36 483,735 -0.18(-0.18%)
Mar 20, 2018 100.59 101.89 100.59 101.55 601,243 +1.25(+1.24%)
Mar 19, 2018 100.82 100.89 99.48 100.30 735,559 -0.79(-0.78%)
Mar 16, 2018 100.64 101.49 100.51 101.09 1,014,873 +0.49(+0.49%)
Mar 15, 2018 100.59 101.03 99.95 100.60 635,185 +0.16(+0.16%)
Mar 14, 2018 101.23 101.32 100.26 100.44 527,075 -0.38(-0.37%)
Mar 13, 2018 101.60 101.84 100.48 100.81 639,806 -0.37(-0.36%)
Mar 12, 2018 102.11 102.35 101.01 101.18 705,731 -0.95(-0.93%)
Mar 09, 2018 101.27 102.29 100.98 102.13 1,218,640 +1.41(+1.40%)
Mar 08, 2018 100.67 101.01 100.12 100.72 847,563 +0.24(+0.24%)
Mar 07, 2018 99.99 100.64 99.46 100.48 659,323 -0.13(-0.13%)
Mar 06, 2018 99.69 100.88 99.46 100.61 1,049,512 +1.14(+1.14%)
Mar 05, 2018 97.72 99.71 97.62 99.47 888,898 +1.66(+1.70%)
Mar 02, 2018 96.67 98.03 95.82 97.81 1,182,057 +0.30(+0.31%)
Mar 01, 2018 98.42 99.07 96.49 97.51 1,032,958 -1.09(-1.11%)
Feb 28, 2018 100.03 100.08 98.58 98.60 833,493 -0.85(-0.85%)
Feb 27, 2018 100.21 100.22 99.42 99.45 985,856 -0.50(-0.50%)
Feb 26, 2018 98.26 99.98 98.22 99.96 1,042,409 +1.98(+2.02%)
Feb 23, 2018 96.49 98.01 95.70 97.98 831,877 +1.86(+1.94%)
Feb 22, 2018 95.52 96.12 1,736,096 +0.37(+0.38%)
Feb 21, 2018 96.49 98.42 95.53 95.75 1,923,097 +2.11(+2.26%)
Feb 20, 2018 95.05 95.05 93.20 93.64 1,519,144 -1.69(-1.77%)
Feb 16, 2018 95.32 95.32 95.32 0 +0.54(+0.57%)
Feb 15, 2018 93.98 94.78 93.98 94.78 971,732 +1.54(+1.66%)
Feb 14, 2018 93.38 90.24 93.24 949,339 +1.69(+1.84%)
Feb 13, 2018 90.64 91.74 89.37 91.55 780,442 +0.56(+0.62%)
Feb 12, 2018 90.30 91.79 89.63 90.99 932,967 +1.34(+1.50%)
Feb 09, 2018 89.72 90.26 87.42 89.65 1,175,936 +0.61(+0.68%)
Feb 08, 2018 91.38 92.14 89.00 89.04 1,047,485 -2.33(-2.55%)
Feb 07, 2018 91.29 93.02 91.20 91.37 961,316 -0.31(-0.34%)
Feb 06, 2018 90.25 92.09 89.16 91.68 1,275,163 -0.97(-1.05%)
Feb 05, 2018 95.41 95.83 91.91 92.65 698,607 -2.71(-2.84%)
Feb 02, 2018 96.34 96.74 95.33 95.36 1,126,090 -1.38(-1.43%)
Feb 01, 2018 95.75 96.82 94.56 96.74 1,632,483 +0.20(+0.21%)
Jan 31, 2018 95.69 97.01 95.26 96.54 1,310,547 +0.90(+0.94%)
Jan 30, 2018 94.84 95.91 94.80 95.64 1,299,165 +0.84(+0.89%)
Jan 29, 2018 94.56 95.39 94.12 94.80 1,071,506 -0.06(-0.06%)
Jan 26, 2018 95.49 95.49 94.44 94.86 1,531,302 -0.27(-0.28%)
Jan 25, 2018 95.96 96.21 95.07 95.13 676,965 -0.40(-0.41%)
Jan 24, 2018 95.77 96.41 95.42 95.53 634,499 -0.24(-0.25%)
Jan 23, 2018 95.60 95.82 93.92 95.77 937,871 -0.26(-0.27%)
Jan 22, 2018 96.06 94.89 96.03 644,898 +0.60(+0.63%)
Jan 19, 2018 95.04 95.61 94.55 95.43 1,128,165 +0.68(+0.71%)
Jan 18, 2018 94.65 95.26 92.91 94.75 791,750 +0.18(+0.19%)
Jan 17, 2018 94.32 94.82 93.86 94.57 746,008 +0.78(+0.83%)
Jan 16, 2018 93.95 94.46 93.69 93.79 1,002,762 -0.29(-0.31%)
Jan 12, 2018 94.08 94.08 94.08 0 +0.80(+0.86%)
Jan 11, 2018 93.01 93.34 92.66 93.28 370,880 +0.32(+0.34%)
Jan 10, 2018 93.72 93.72 92.70 92.96 453,436 -0.38(-0.40%)
Jan 09, 2018 93.62 93.78 92.95 93.34 587,491 -0.26(-0.28%)
Jan 08, 2018 93.17 94.14 92.96 93.60 820,382 +0.12(+0.12%)
Jan 05, 2018 93.11 93.56 92.55 93.48 914,133 +0.82(+0.89%)
Jan 04, 2018 92.59 92.91 92.23 92.66 995,914 +0.46(+0.50%)
Jan 03, 2018 92.40 92.60 91.92 92.20 787,806 -0.27(-0.29%)
Jan 02, 2018 93.10 93.13 92.03 92.47 677,688 -0.16(-0.18%)
Dec 29, 2017 92.63 92.63 92.63 0 -0.43(-0.47%)
Dec 28, 2017 92.19 93.13 92.19 93.07 619,527 +0.66(+0.71%)
Dec 27, 2017 92.59 92.68 92.09 92.41 382,753 +0.12(+0.13%)
Dec 26, 2017 92.11 92.75 91.94 92.29 473,572 +0.31(+0.34%)
Dec 22, 2017 92.17 92.38 91.60 91.99 680,535 -0.24(-0.26%)
Dec 21, 2017 93.43 93.43 91.98 92.23 665,824 -0.71(-0.77%)
Dec 20, 2017 93.00 93.68 92.71 92.94 852,569 +0.31(+0.33%)
Dec 19, 2017 92.41 93.37 92.11 92.63 1,106,316 +0.06(+0.06%)
Dec 18, 2017 92.06 92.92 91.98 92.57 854,208 +0.91(+0.99%)
Dec 15, 2017 91.67 92.27 91.08 91.67 2,802,189 +0.26(+0.28%)
Dec 14, 2017 91.24 92.40 91.18 91.41 1,052,446 +0.31(+0.34%)
Dec 13, 2017 91.46 91.76 90.94 91.10 879,089 -0.18(-0.20%)
Dec 12, 2017 91.17 91.52 90.44 91.28 1,007,758 +0.27(+0.30%)
Dec 11, 2017 92.59 92.59 90.92 91.01 1,215,577 -1.78(-1.91%)
Dec 08, 2017 92.64 93.00 92.00 92.79 585,684 +0.69(+0.75%)
Dec 07, 2017 92.87 93.03 92.00 92.09 741,703 -0.42(-0.45%)
Dec 06, 2017 92.71 92.97 92.27 92.51 625,414 -0.07(-0.07%)
Dec 05, 2017 92.96 93.26 92.52 92.57 868,829 -0.07(-0.07%)
Dec 04, 2017 92.46 93.32 92.46 92.64 908,964 +0.36(+0.39%)
Dec 01, 2017 94.61 95.14 91.58 92.28 992,528 -0.75(-0.81%)
Nov 30, 2017 91.85 93.51 91.51 93.04 931,645 +1.39(+1.52%)
Nov 29, 2017 91.95 92.55 91.48 91.65 706,485 -0.24(-0.26%)
Nov 28, 2017 91.10 91.91 90.83 91.89 787,132 +0.97(+1.07%)
Nov 27, 2017 90.59 91.19 90.58 90.91 710,109 +0.33(+0.36%)
Nov 24, 2017 90.51 90.83 90.24 90.59 231,986 +0.06(+0.06%)
Nov 22, 2017 90.24 90.95 89.94 90.53 981,106 +0.23(+0.26%)
Nov 21, 2017 89.47 90.80 89.40 90.30 1,315,664 +1.01(+1.13%)
Nov 20, 2017 88.52 89.31 88.41 89.28 1,068,263 +0.65(+0.73%)
Nov 17, 2017 87.69 88.97 87.50 88.64 1,952,981 +1.00(+1.15%)
Nov 16, 2017 87.93 88.20 87.45 87.63 1,113,483 -0.01(-0.01%)
Nov 15, 2017 87.90 88.12 87.22 87.64 635,489 -0.27(-0.31%)
Nov 14, 2017 86.83 88.38 86.81 87.91 1,082,104 +0.96(+1.10%)
Nov 13, 2017 86.87 87.26 86.50 86.96 921,243 -0.09(-0.10%)
Nov 10, 2017 87.54 87.54 86.79 87.05 921,909 -0.59(-0.67%)
Nov 09, 2017 88.93 89.53 87.49 87.63 778,848 -1.69(-1.89%)
Nov 08, 2017 88.91 89.60 88.63 89.32 1,016,471 +0.27(+0.30%)
Nov 07, 2017 88.58 89.66 88.48 89.05 958,140 +1.15(+1.31%)
Nov 06, 2017 87.75 88.51 87.14 87.90 826,587 +0.07(+0.08%)
Nov 03, 2017 87.88 88.20 86.99 87.84 908,970 +0.01(+0.01%)
Nov 02, 2017 87.13 88.11 86.77 87.83 1,656,579 +1.10(+1.27%)
Nov 01, 2017 82.98 88.14 82.98 86.73 2,501,222 +4.66(+5.68%)
Oct 31, 2017 81.83 82.42 81.69 82.07 1,285,714 +0.34(+0.41%)
Oct 30, 2017 81.94 82.17 81.44 81.73 807,291 -0.23(-0.28%)
Oct 27, 2017 81.56 82.36 81.41 81.96 1,212,039 +0.11(+0.13%)
Oct 26, 2017 81.52 82.17 81.33 81.85 804,995 +0.61(+0.75%)
Oct 25, 2017 81.56 81.95 81.01 81.25 560,215 -0.66(-0.80%)
Oct 24, 2017 81.76 82.16 81.41 81.90 551,807 +0.11(+0.13%)
Oct 23, 2017 81.90 82.09 81.40 81.80 657,202 -0.08(-0.09%)
Oct 20, 2017 82.02 82.37 81.79 81.87 776,327 -0.06(-0.07%)
Oct 19, 2017 81.82 81.94 81.17 81.93 533,525 +0.11(+0.13%)
Oct 18, 2017 81.30 81.92 81.30 81.82 444,089 +0.47(+0.58%)
Oct 17, 2017 81.06 81.48 80.88 81.35 457,472 +0.23(+0.29%)
Oct 16, 2017 81.01 81.30 80.80 81.12 392,750 +0.07(+0.08%)
Oct 13, 2017 81.31 81.63 80.97 81.05 491,234 +0.17(+0.21%)
Oct 12, 2017 80.46 81.04 80.29 80.88 663,511 +0.44(+0.55%)
Oct 11, 2017 80.78 81.02 80.24 80.44 549,239 -0.37(-0.45%)
Oct 10, 2017 80.45 80.92 80.41 80.80 415,756 +0.40(+0.49%)
Oct 09, 2017 80.44 80.74 80.12 80.41 511,416 -0.16(-0.20%)
Oct 06, 2017 80.71 80.93 80.29 80.57 511,823 -0.29(-0.36%)
Oct 05, 2017 80.94 81.06 80.65 80.86 513,006 -0.07(-0.08%)
Oct 04, 2017 80.80 81.05 80.19 80.93 479,760 +0.12(+0.14%)
Oct 03, 2017 80.64 81.10 80.18 80.81 568,682 +0.22(+0.28%)
Oct 02, 2017 80.47 81.14 80.10 80.59 823,826 +0.32(+0.40%)
Sep 29, 2017 79.39 80.90 79.38 80.27 955,704 +0.76(+0.96%)
Sep 28, 2017 78.72 79.54 78.63 79.51 895,401 +0.41(+0.51%)
Sep 27, 2017 79.15 79.37 78.82 79.10 764,583 +0.08(+0.10%)
Sep 26, 2017 79.61 79.61 78.83 79.03 1,087,578 -0.13(-0.16%)
Sep 25, 2017 79.33 79.51 78.95 79.15 617,614 -0.27(-0.34%)
Sep 22, 2017 78.72 79.49 78.72 79.42 407,898 +0.35(+0.44%)
Sep 21, 2017 79.13 79.43 78.83 79.07 480,806 -0.14(-0.17%)
Sep 20, 2017 78.83 79.60 78.59 79.21 591,883 +0.37(+0.47%)
Sep 19, 2017 78.94 78.94 78.52 78.84 404,494 -0.06(-0.07%)
Sep 18, 2017 78.25 78.94 78.08 78.90 643,621 +0.71(+0.91%)
Sep 15, 2017 77.89 78.54 77.70 78.19 1,235,021 +0.33(+0.42%)
Sep 14, 2017 78.40 78.63 77.50 77.86 846,996 -0.73(-0.93%)
Sep 13, 2017 79.74 79.75 78.48 78.59 577,662 -1.40(-1.75%)
Sep 12, 2017 79.14 80.09 78.64 79.99 650,963 +0.84(+1.06%)
Sep 11, 2017 80.01 80.02 79.00 79.15 825,237 -0.43(-0.55%)
Sep 08, 2017 78.86 79.90 78.05 79.59 689,580 +0.46(+0.59%)
Sep 07, 2017 78.31 79.46 78.31 79.12 925,844 +0.91(+1.16%)
Sep 06, 2017 77.89 78.33 77.76 78.22 795,634 +0.42(+0.55%)
Sep 05, 2017 77.98 78.39 77.60 77.79 1,094,435 -0.35(-0.44%)
Sep 01, 2017 78.52 78.52 77.97 78.14 654,280 -0.07(-0.09%)
Aug 31, 2017 77.43 78.34 77.35 78.21 684,418 +0.86(+1.11%)
Aug 30, 2017 76.83 77.53 76.42 77.35 992,456 +0.62(+0.80%)
Aug 29, 2017 76.51 76.82 76.20 76.73 842,702 +0.28(+0.37%)
Aug 28, 2017 77.19 77.34 76.31 76.45 676,718 -0.42(-0.55%)
Aug 25, 2017 77.92 77.92 76.80 76.87 1,030,751 -0.57(-0.74%)
Aug 24, 2017 78.45 78.45 77.07 77.44 743,377 -0.92(-1.17%)
Aug 23, 2017 79.00 79.00 78.33 78.36 624,987 -0.81(-1.02%)
Aug 22, 2017 78.36 79.47 78.22 79.17 656,549 +0.95(+1.21%)
Aug 21, 2017 77.97 78.45 77.61 78.23 555,402 +0.41(+0.52%)
Aug 18, 2017 77.57 78.12 77.31 77.82 881,947 -0.24(-0.31%)
Aug 17, 2017 78.65 79.03 77.98 78.06 1,151,776 -0.72(-0.92%)
Aug 16, 2017 78.75 79.02 78.42 78.79 579,850 +0.24(+0.31%)
Aug 15, 2017 78.62 78.80 78.35 78.54 572,600 -0.04(-0.05%)
Aug 14, 2017 78.30 78.83 78.10 78.58 523,166 +0.79(+1.02%)
Aug 11, 2017 78.12 78.35 77.76 77.79 571,106 +0.04(+0.05%)
Aug 10, 2017 78.38 78.55 77.73 77.75 817,223 -0.92(-1.17%)
Aug 09, 2017 79.04 79.15 78.55 78.67 748,573 -0.35(-0.44%)
Aug 08, 2017 79.44 79.82 78.99 79.02 619,098 -0.61(-0.76%)
Aug 07, 2017 80.08 80.32 79.27 79.62 777,142 -0.35(-0.43%)
Aug 04, 2017 80.07 79.15 79.97 1,080,980 +0.55(+0.69%)
Aug 03, 2017 80.52 80.81 79.24 79.42 1,523,811 -1.48(-1.82%)
Aug 02, 2017 82.43 82.43 79.65 80.90 2,147,709 -3.21(-3.82%)
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.