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

Aspen Technology (NQ: AZPN )

198.43 +0.43 (+0.22%)
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 (%)
Jul 31, 2019 134.48 134.90 130.93 131.87 466,483 -2.13(-1.59%)
Jul 30, 2019 134.08 135.29 133.99 134.00 342,309 -1.26(-0.93%)
Jul 29, 2019 138.33 139.25 134.76 135.26 359,504 -2.73(-1.98%)
Jul 26, 2019 135.72 138.18 133.47 137.99 249,500 +1.68(+1.23%)
Jul 25, 2019 136.13 136.54 134.77 136.31 207,657 -0.40(-0.29%)
Jul 24, 2019 134.80 136.83 134.63 136.71 269,145 +1.56(+1.15%)
Jul 23, 2019 135.54 135.54 133.82 135.15 220,132 +0.20(+0.15%)
Jul 22, 2019 134.89 136.10 134.15 134.95 307,874 +0.90(+0.67%)
Jul 19, 2019 136.16 136.47 133.95 134.05 299,400 -1.12(-0.83%)
Jul 18, 2019 135.00 136.03 133.57 135.17 250,240 -0.48(-0.35%)
Jul 17, 2019 134.19 136.41 134.05 135.65 323,053 +1.59(+1.19%)
Jul 16, 2019 134.62 135.29 133.67 134.06 460,874 -0.93(-0.69%)
Jul 15, 2019 133.37 135.04 132.33 134.99 326,438 +2.36(+1.78%)
Jul 12, 2019 133.93 134.60 132.13 132.63 406,300 -0.24(-0.18%)
Jul 11, 2019 131.00 132.95 129.79 132.87 422,142 +2.25(+1.72%)
Jul 10, 2019 129.10 130.98 129.09 130.62 401,315 +1.78(+1.38%)
Jul 09, 2019 126.68 128.84 126.68 128.84 310,811 +1.31(+1.03%)
Jul 08, 2019 127.61 128.00 126.48 127.53 277,167 -0.44(-0.34%)
Jul 05, 2019 127.28 127.99 125.62 127.97 189,100 -0.44(-0.34%)
Jul 03, 2019 126.95 129.42 126.95 128.41 506,500 +1.57(+1.24%)
Jul 02, 2019 126.31 127.79 125.96 126.84 300,775 +0.11(+0.09%)
Jul 01, 2019 126.10 127.60 125.25 126.73 358,210 +2.45(+1.97%)
Jun 28, 2019 122.47 124.52 120.39 124.28 624,100 +2.59(+2.13%)
Jun 27, 2019 120.50 121.92 119.95 121.69 556,254 +1.28(+1.06%)
Jun 26, 2019 120.86 123.09 119.73 120.41 375,453 +0.47(+0.39%)
Jun 25, 2019 122.98 123.62 119.73 119.94 371,638 -3.34(-2.71%)
Jun 24, 2019 123.97 124.55 122.93 123.28 265,814 -0.28(-0.23%)
Jun 21, 2019 124.26 124.77 123.34 123.56 390,800 -1.10(-0.88%)
Jun 20, 2019 125.38 125.38 123.60 124.66 432,161 +1.20(+0.97%)
Jun 19, 2019 123.47 124.27 122.72 123.46 241,151 +0.14(+0.11%)
Jun 18, 2019 122.80 124.61 122.32 123.32 608,899 +2.03(+1.67%)
Jun 17, 2019 120.68 122.51 120.54 121.29 292,709 +0.48(+0.40%)
Jun 14, 2019 122.41 122.55 120.42 120.81 321,600 -1.91(-1.56%)
Jun 13, 2019 124.22 124.99 122.38 122.72 294,193 -1.03(-0.83%)
Jun 12, 2019 124.49 124.97 122.48 123.75 231,583 -0.42(-0.34%)
Jun 11, 2019 126.43 126.89 123.75 124.17 401,955 -1.53(-1.22%)
Jun 10, 2019 125.88 127.00 125.08 125.70 349,019 +1.10(+0.88%)
Jun 07, 2019 124.07 126.41 123.62 124.60 690,700 +0.85(+0.69%)
Jun 06, 2019 121.40 124.15 120.02 123.75 486,253 +2.08(+1.71%)
Jun 05, 2019 116.92 121.92 116.92 121.67 616,940 +5.18(+4.45%)
Jun 04, 2019 111.97 116.60 111.97 116.49 334,804 +5.33(+4.79%)
Jun 03, 2019 114.00 114.01 110.56 111.16 435,167 -2.45(-2.16%)
May 31, 2019 113.94 115.13 112.85 113.61 538,700 -2.41(-2.08%)
May 30, 2019 114.71 116.30 114.71 116.02 187,548 +1.57(+1.37%)
May 29, 2019 114.01 115.64 112.82 114.45 306,547 -0.42(-0.37%)
May 28, 2019 115.18 117.50 114.55 114.87 295,741 +0.10(+0.09%)
May 24, 2019 114.71 115.44 113.99 114.77 267,100 +1.00(+0.88%)
May 23, 2019 114.84 115.07 113.19 113.77 353,550 -2.44(-2.10%)
May 22, 2019 116.10 117.54 116.03 116.21 173,328 -0.28(-0.24%)
May 21, 2019 116.47 117.96 116.45 116.49 309,551 +1.05(+0.91%)
May 20, 2019 115.07 116.32 113.45 115.44 338,852 -0.61(-0.53%)
May 17, 2019 116.18 116.66 115.26 116.05 284,700 -1.02(-0.87%)
May 16, 2019 114.87 117.61 114.81 117.07 298,469 +2.70(+2.36%)
May 15, 2019 111.88 114.94 111.01 114.37 313,603 +1.06(+0.94%)
May 14, 2019 112.33 114.19 112.20 113.31 472,474 +1.63(+1.46%)
May 13, 2019 114.14 115.50 111.56 111.68 406,141 -5.22(-4.47%)
May 10, 2019 115.33 117.27 113.27 116.90 566,000 +0.53(+0.46%)
May 09, 2019 115.78 117.24 114.00 116.37 529,796 -0.76(-0.65%)
May 08, 2019 116.47 117.92 115.28 117.13 347,833 +0.80(+0.69%)
May 07, 2019 118.38 119.00 115.32 116.33 465,485 -3.82(-3.18%)
May 06, 2019 117.47 120.27 116.18 120.15 392,676 +0.36(+0.30%)
May 03, 2019 120.27 121.01 118.96 119.79 502,000 +0.19(+0.16%)
May 02, 2019 120.04 121.90 118.94 119.60 405,399 -0.84(-0.70%)
May 01, 2019 122.24 122.24 120.31 120.44 386,695 -1.47(-1.21%)
Apr 30, 2019 121.26 122.19 120.55 121.91 422,141 +0.35(+0.29%)
Apr 29, 2019 121.38 123.11 120.43 121.56 1,069,535 +0.45(+0.37%)
Apr 26, 2019 118.51 121.84 117.43 121.11 767,800 +2.60(+2.19%)
Apr 25, 2019 120.05 124.96 115.26 118.51 1,392,981 +4.00(+3.49%)
Apr 24, 2019 114.66 114.77 113.29 114.51 672,449 +2.40(+2.14%)
Apr 23, 2019 112.54 112.54 110.55 112.11 599,947 +1.94(+1.76%)
Apr 22, 2019 108.06 110.38 108.00 110.17 320,160 +1.75(+1.61%)
Apr 18, 2019 108.02 109.23 106.57 108.42 317,400 +0.13(+0.12%)
Apr 17, 2019 110.39 111.07 108.11 108.29 545,987 -1.68(-1.53%)
Apr 16, 2019 110.06 110.55 109.32 109.97 450,341 -0.02(-0.02%)
Apr 15, 2019 109.62 110.28 109.31 109.99 291,484 +0.32(+0.29%)
Apr 12, 2019 109.78 110.28 108.88 109.67 611,800 +0.34(+0.31%)
Apr 11, 2019 108.02 109.67 107.75 109.33 389,667 +1.25(+1.16%)
Apr 10, 2019 106.54 108.39 106.38 108.08 442,599 +1.98(+1.87%)
Apr 09, 2019 104.27 106.15 104.27 106.10 406,039 +1.20(+1.14%)
Apr 08, 2019 104.44 105.35 103.25 104.90 286,881 +0.06(+0.06%)
Apr 05, 2019 104.72 105.81 104.55 104.84 335,700 +0.25(+0.24%)
Apr 04, 2019 106.27 106.96 103.06 104.59 332,357 -1.67(-1.57%)
Apr 03, 2019 106.78 107.92 105.91 106.26 453,113 +0.27(+0.25%)
Apr 02, 2019 106.16 106.32 105.09 105.99 444,621 -0.41(-0.39%)
Apr 01, 2019 105.26 106.49 103.88 106.40 349,335 +2.14(+2.05%)
Mar 29, 2019 104.52 104.94 103.82 104.26 523,300 +0.44(+0.42%)
Mar 28, 2019 102.87 104.14 102.37 103.82 255,541 +1.14(+1.11%)
Mar 27, 2019 103.89 103.97 101.07 102.68 329,200 -1.12(-1.08%)
Mar 26, 2019 104.36 104.82 103.15 103.80 303,611 +0.61(+0.59%)
Mar 25, 2019 102.15 103.72 100.93 103.19 557,940 +0.67(+0.65%)
Mar 22, 2019 105.32 105.58 102.50 102.52 460,400 -3.50(-3.30%)
Mar 21, 2019 102.23 106.09 102.23 106.02 547,000 +3.62(+3.54%)
Mar 20, 2019 102.38 103.00 101.41 102.40 543,430 -0.21(-0.20%)
Mar 19, 2019 101.95 102.89 101.72 102.61 537,123 +1.04(+1.02%)
Mar 18, 2019 101.69 103.05 100.51 101.57 521,800 -0.65(-0.64%)
Mar 15, 2019 101.29 102.60 100.91 102.22 441,000 +0.91(+0.90%)
Mar 14, 2019 101.49 102.42 101.03 101.31 274,406 -0.06(-0.06%)
Mar 13, 2019 100.76 102.06 100.55 101.37 453,743 +0.84(+0.84%)
Mar 12, 2019 99.90 100.67 99.40 100.53 354,595 +0.65(+0.65%)
Mar 11, 2019 98.37 100.49 98.37 99.88 366,194 +1.62(+1.65%)
Mar 08, 2019 96.91 98.31 96.25 98.26 330,500 +0.12(+0.12%)
Mar 07, 2019 97.52 98.78 96.59 98.14 248,950 +0.42(+0.43%)
Mar 06, 2019 98.53 98.80 97.29 97.72 231,170 -0.80(-0.81%)
Mar 05, 2019 100.22 101.33 98.50 98.52 325,611 -1.96(-1.95%)
Mar 04, 2019 102.44 102.69 99.73 100.48 719,914 -1.51(-1.48%)
Mar 01, 2019 101.75 102.11 100.32 101.99 471,900 +1.28(+1.27%)
Feb 28, 2019 100.39 101.19 100.17 100.71 269,341 -0.10(-0.10%)
Feb 27, 2019 100.61 101.21 100.16 100.81 234,039 +0.03(+0.03%)
Feb 26, 2019 100.88 101.35 100.02 100.78 281,599 -0.38(-0.38%)
Feb 25, 2019 101.98 102.36 100.99 101.16 492,116 -0.08(-0.08%)
Feb 22, 2019 99.97 101.29 99.64 101.24 292,000 +1.60(+1.61%)
Feb 21, 2019 99.48 100.22 98.69 99.64 275,709 -0.12(-0.12%)
Feb 20, 2019 99.98 100.61 98.66 99.76 400,285 +0.08(+0.08%)
Feb 19, 2019 99.48 100.47 99.31 99.68 271,595 -0.36(-0.36%)
Feb 15, 2019 99.41 100.08 99.09 100.04 310,300 +0.84(+0.85%)
Feb 14, 2019 97.99 99.79 97.32 99.20 413,247 +0.93(+0.95%)
Feb 13, 2019 99.93 100.47 98.17 98.27 307,601 -1.10(-1.11%)
Feb 12, 2019 98.32 99.51 97.83 99.37 498,584 +1.48(+1.51%)
Feb 11, 2019 99.53 99.73 97.62 97.89 561,024 -1.15(-1.16%)
Feb 08, 2019 97.29 99.17 97.10 99.04 346,600 +1.43(+1.47%)
Feb 07, 2019 97.85 98.17 96.55 97.61 354,720 -1.08(-1.09%)
Feb 06, 2019 99.12 99.61 98.20 98.69 278,154 -0.42(-0.42%)
Feb 05, 2019 98.12 99.36 98.12 99.11 537,131 +0.99(+1.01%)
Feb 04, 2019 97.78 99.55 97.78 98.12 638,712 +0.76(+0.78%)
Feb 01, 2019 96.28 97.78 96.28 97.36 333,200 +0.73(+0.76%)
Jan 31, 2019 96.09 97.79 95.61 96.63 573,119 +0.72(+0.75%)
Jan 30, 2019 95.65 96.50 94.33 95.91 623,742 +0.90(+0.95%)
Jan 29, 2019 96.67 97.21 94.91 95.01 571,723 -1.90(-1.96%)
Jan 28, 2019 97.79 97.79 96.11 96.91 551,586 -1.88(-1.90%)
Jan 25, 2019 102.01 102.04 97.14 98.79 968,200 -2.01(-1.99%)
Jan 24, 2019 99.60 103.48 98.62 100.80 1,521,432 +11.64(+13.06%)
Jan 23, 2019 89.55 90.92 88.41 89.16 451,348 +0.23(+0.26%)
Jan 22, 2019 90.44 90.83 88.43 88.93 514,897 -2.04(-2.24%)
Jan 18, 2019 90.31 91.91 89.81 90.97 321,500 +1.45(+1.62%)
Jan 17, 2019 89.40 90.45 88.64 89.52 487,175 -0.21(-0.23%)
Jan 16, 2019 89.34 90.34 88.71 89.73 584,073 +0.90(+1.01%)
Jan 15, 2019 87.82 89.24 87.36 88.83 433,073 +1.15(+1.31%)
Jan 14, 2019 87.53 88.17 86.87 87.68 518,106 -0.61(-0.69%)
Jan 11, 2019 88.24 88.97 87.68 88.29 291,000 -0.23(-0.26%)
Jan 10, 2019 87.15 88.61 86.45 88.52 285,383 +0.82(+0.94%)
Jan 09, 2019 87.23 88.34 86.80 87.70 354,260 +1.09(+1.26%)
Jan 08, 2019 85.98 86.93 84.94 86.61 536,456 +1.48(+1.74%)
Jan 07, 2019 83.59 85.74 83.27 85.13 532,838 +1.74(+2.09%)
Jan 04, 2019 81.66 83.77 79.00 83.39 792,200 +4.47(+5.66%)
Jan 03, 2019 80.31 81.20 78.76 78.92 644,148 -2.39(-2.94%)
Jan 02, 2019 80.49 82.01 80.14 81.31 327,027 -0.87(-1.06%)
Dec 31, 2018 81.57 82.46 81.03 82.18 513,700 +1.21(+1.49%)
Dec 28, 2018 81.84 83.66 79.73 80.97 361,700 +0.01(+0.01%)
Dec 27, 2018 78.65 81.01 75.01 80.96 226,956 +1.34(+1.68%)
Dec 26, 2018 75.75 79.70 75.74 79.62 323,690 +4.42(+5.88%)
Dec 24, 2018 75.67 77.24 75.10 75.20 209,500 -1.38(-1.80%)
Dec 21, 2018 80.52 80.52 76.16 76.58 515,600 -2.55(-3.22%)
Dec 20, 2018 80.59 81.19 77.54 79.13 692,927 -1.78(-2.20%)
Dec 19, 2018 81.01 83.38 80.42 80.91 546,352 +0.14(+0.17%)
Dec 18, 2018 80.71 81.99 79.76 80.77 706,046 +0.86(+1.08%)
Dec 17, 2018 82.73 82.97 79.89 79.91 646,796 -3.28(-3.94%)
Dec 14, 2018 83.52 84.62 82.59 83.19 516,300 -1.14(-1.35%)
Dec 13, 2018 86.50 86.97 83.99 84.33 533,954 -1.79(-2.08%)
Dec 12, 2018 85.25 87.80 84.56 86.12 879,464 +2.47(+2.95%)
Dec 11, 2018 84.52 84.52 83.02 83.65 620,420 +0.72(+0.87%)
Dec 10, 2018 81.76 83.76 81.76 82.93 781,224 +1.13(+1.38%)
Dec 07, 2018 84.26 85.86 81.11 81.80 636,200 -2.92(-3.45%)
Dec 06, 2018 82.96 85.35 82.45 84.72 833,530 -0.03(-0.04%)
Dec 04, 2018 87.22 88.05 84.44 84.75 1,172,400 -3.14(-3.57%)
Dec 03, 2018 88.03 88.96 86.72 87.89 1,072,387 +1.59(+1.84%)
Nov 30, 2018 85.48 87.20 85.27 86.30 725,000 +0.55(+0.64%)
Nov 29, 2018 85.14 86.48 84.78 85.75 669,292 +0.14(+0.16%)
Nov 28, 2018 84.31 86.21 81.51 85.61 642,410 +5.56(+6.95%)
Nov 27, 2018 79.78 80.66 79.21 80.05 422,956 -0.46(-0.57%)
Nov 26, 2018 79.85 81.00 79.46 80.51 378,565 +1.52(+1.92%)
Nov 23, 2018 77.47 80.12 77.47 78.99 169,400 +0.01(+0.01%)
Nov 21, 2018 78.98 78.98 78.98 0 +1.31(+1.69%)
Nov 20, 2018 75.47 79.16 74.84 77.67 1,031,514 +0.02(+0.03%)
Nov 19, 2018 82.67 84.68 76.55 77.65 667,701 -5.02(-6.07%)
Nov 16, 2018 82.64 83.73 81.83 82.67 680,600 -0.79(-0.95%)
Nov 15, 2018 80.63 84.03 80.63 83.46 493,107 +2.62(+3.24%)
Nov 14, 2018 81.79 83.05 80.65 80.84 554,200 -0.21(-0.26%)
Nov 13, 2018 81.68 83.36 80.79 81.05 369,817 -0.62(-0.76%)
Nov 12, 2018 83.83 84.05 81.00 81.67 462,801 -2.57(-3.05%)
Nov 09, 2018 86.17 86.28 83.71 84.24 663,400 -2.41(-2.78%)
Nov 08, 2018 86.74 87.85 85.72 86.65 524,419 -0.08(-0.09%)
Nov 07, 2018 83.39 87.02 83.39 86.73 649,931 +3.59(+4.32%)
Nov 06, 2018 84.21 85.33 82.30 83.14 865,038 -1.06(-1.26%)
Nov 05, 2018 86.12 86.80 82.24 84.20 610,179 -2.13(-2.47%)
Nov 02, 2018 86.03 87.63 85.84 86.33 747,200 +0.17(+0.20%)
Nov 01, 2018 84.84 86.51 84.63 86.16 823,477 +1.27(+1.50%)
Oct 31, 2018 83.07 85.82 81.12 84.89 1,286,156 +3.10(+3.79%)
Oct 30, 2018 82.26 83.39 80.24 81.79 921,679 -1.03(-1.24%)
Oct 29, 2018 90.44 90.69 81.42 82.82 929,801 -5.90(-6.65%)
Oct 26, 2018 90.03 91.46 88.27 88.72 724,600 -3.21(-3.49%)
Oct 25, 2018 92.20 96.46 90.23 91.93 1,180,940 -2.51(-2.66%)
Oct 24, 2018 98.38 99.79 93.92 94.44 861,006 -3.69(-3.76%)
Oct 23, 2018 97.41 98.72 95.41 98.13 923,613 -0.77(-0.78%)
Oct 22, 2018 99.27 100.23 97.79 98.90 706,593 -0.08(-0.08%)
Oct 19, 2018 102.41 103.15 98.96 98.98 383,800 -3.11(-3.05%)
Oct 18, 2018 103.67 103.98 101.96 102.09 392,784 -1.96(-1.88%)
Oct 17, 2018 103.97 104.28 102.63 104.05 472,781 +0.04(+0.04%)
Oct 16, 2018 101.40 104.78 100.05 104.01 675,895 +3.54(+3.52%)
Oct 15, 2018 101.61 102.00 99.75 100.47 547,492 -1.16(-1.14%)
Oct 12, 2018 103.17 103.97 100.17 101.63 658,400 +1.23(+1.23%)
Oct 11, 2018 101.00 102.75 99.75 100.40 559,414 -0.74(-0.73%)
Oct 10, 2018 106.08 106.08 101.10 101.14 563,852 -5.17(-4.86%)
Oct 09, 2018 105.47 107.66 105.00 106.31 479,478 +0.61(+0.58%)
Oct 08, 2018 107.26 108.18 104.17 105.70 413,293 -2.14(-1.98%)
Oct 05, 2018 109.12 109.88 106.83 107.84 505,800 -1.13(-1.04%)
Oct 04, 2018 109.89 110.34 108.05 108.97 630,623 -1.17(-1.06%)
Oct 03, 2018 110.02 111.42 109.00 110.14 610,797 +0.72(+0.66%)
Oct 02, 2018 112.68 113.12 109.16 109.42 433,997 -3.71(-3.28%)
Oct 01, 2018 114.31 114.98 112.84 113.13 411,541 -0.78(-0.68%)
Sep 28, 2018 113.05 114.88 113.05 113.91 336,700 +0.78(+0.69%)
Sep 27, 2018 112.32 113.69 112.32 113.13 274,443 +0.92(+0.82%)
Sep 26, 2018 112.59 113.91 112.14 112.21 286,239 -0.62(-0.55%)
Sep 25, 2018 112.53 113.49 112.12 112.83 382,625 +1.07(+0.96%)
Sep 24, 2018 110.43 112.30 109.53 111.76 347,543 +0.87(+0.78%)
Sep 21, 2018 111.35 113.24 110.03 110.89 588,400 -0.32(-0.29%)
Sep 20, 2018 112.76 113.42 110.64 111.21 768,848 -1.32(-1.17%)
Sep 19, 2018 114.24 114.54 111.16 112.53 345,768 -1.37(-1.20%)
Sep 18, 2018 113.74 114.58 113.06 113.90 827,525 -0.12(-0.11%)
Sep 17, 2018 118.86 118.86 113.87 114.02 614,878 -4.58(-3.86%)
Sep 14, 2018 117.61 118.80 117.27 118.60 461,500 +1.43(+1.22%)
Sep 13, 2018 116.63 117.69 116.44 117.17 401,538 -0.14(-0.12%)
Sep 12, 2018 115.17 117.55 114.64 117.31 554,399 +1.95(+1.69%)
Sep 11, 2018 115.32 115.80 114.03 115.36 338,337 +0.60(+0.52%)
Sep 10, 2018 114.25 114.98 112.77 114.76 392,718 +0.96(+0.84%)
Sep 07, 2018 113.81 115.36 112.95 113.80 216,600 -0.16(-0.14%)
Sep 06, 2018 113.43 114.37 112.78 113.96 326,768 +0.53(+0.47%)
Sep 05, 2018 115.80 116.38 112.03 113.43 551,541 -2.57(-2.22%)
Sep 04, 2018 115.32 116.46 114.55 116.00 434,344 +0.64(+0.55%)
Aug 31, 2018 115.36 115.36 115.36 0 +0.95(+0.83%)
Aug 30, 2018 113.81 115.02 113.12 114.41 403,417 +0.43(+0.38%)
Aug 29, 2018 113.32 114.42 113.09 113.98 388,052 +0.74(+0.65%)
Aug 28, 2018 113.15 113.54 112.14 113.24 325,162 +0.59(+0.52%)
Aug 27, 2018 112.89 113.31 111.93 112.65 237,450 +0.54(+0.48%)
Aug 24, 2018 110.89 112.40 110.89 112.11 627,500 +1.67(+1.51%)
Aug 23, 2018 109.44 111.70 109.44 110.44 379,301 +0.01(+0.01%)
Aug 22, 2018 109.22 110.55 108.96 110.43 335,999 +0.77(+0.70%)
Aug 21, 2018 108.21 110.44 108.21 109.66 470,492 +2.07(+1.92%)
Aug 20, 2018 107.72 108.50 107.43 107.59 284,268 -0.14(-0.13%)
Aug 17, 2018 107.99 107.99 106.85 107.73 323,700 +0.05(+0.05%)
Aug 16, 2018 108.00 108.93 106.36 107.68 433,925 -0.01(-0.01%)
Aug 15, 2018 107.40 108.20 106.00 107.69 533,416 -0.60(-0.55%)
Aug 14, 2018 106.61 108.40 104.65 108.29 497,419 +2.13(+2.01%)
Aug 13, 2018 107.68 108.38 105.98 106.16 594,085 -2.26(-2.08%)
Aug 10, 2018 104.88 109.05 103.72 108.42 688,900 +2.72(+2.57%)
Aug 09, 2018 105.59 108.85 103.06 105.70 1,073,497 +2.99(+2.91%)
Aug 08, 2018 102.59 103.48 101.63 102.71 454,086 +0.17(+0.17%)
Aug 07, 2018 102.03 103.41 102.03 102.54 552,260 +0.58(+0.57%)
Aug 06, 2018 98.87 102.13 98.87 101.96 472,756 +2.74(+2.76%)
Aug 03, 2018 99.75 99.75 97.98 99.22 376,200 -0.04(-0.04%)
Aug 02, 2018 96.34 99.59 95.52 99.26 471,997 +2.15(+2.21%)
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.