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

Caci International (NY: CACI )

409.92 +2.22 (+0.54%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 2, 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 (%)
May 29, 2020 251.41 251.96 245.93 250.78 168,300 -0.04(-0.02%)
May 28, 2020 251.75 256.46 247.84 250.82 124,986 -0.88(-0.35%)
May 27, 2020 249.58 252.84 244.16 251.70 150,858 +5.04(+2.04%)
May 26, 2020 248.61 251.22 246.66 246.66 154,754 +4.52(+1.87%)
May 22, 2020 242.86 244.56 237.62 242.14 134,500 +1.80(+0.75%)
May 21, 2020 237.97 240.54 235.94 240.34 203,636 +2.18(+0.92%)
May 20, 2020 239.06 241.10 235.09 238.16 129,462 +2.05(+0.87%)
May 19, 2020 238.32 241.58 236.11 236.11 135,938 -3.03(-1.27%)
May 18, 2020 238.40 244.12 238.40 239.14 164,312 +5.59(+2.39%)
May 15, 2020 231.10 236.76 230.70 233.55 324,600 +0.62(+0.27%)
May 14, 2020 227.11 233.28 221.64 232.93 154,132 +3.27(+1.42%)
May 13, 2020 237.77 237.77 226.55 229.66 161,068 -8.11(-3.41%)
May 12, 2020 250.10 250.10 237.77 237.77 209,174 -9.34(-3.78%)
May 11, 2020 244.57 249.96 243.47 247.11 191,100 -0.12(-0.05%)
May 08, 2020 252.54 253.28 245.23 247.23 221,800 -2.78(-1.11%)
May 07, 2020 250.52 252.51 248.01 250.01 164,399 +2.85(+1.15%)
May 06, 2020 254.18 254.88 246.68 247.16 134,733 -4.55(-1.81%)
May 05, 2020 258.00 258.30 251.21 251.71 147,261 -2.61(-1.03%)
May 04, 2020 250.56 254.90 249.81 254.32 137,756 +2.91(+1.16%)
May 01, 2020 245.27 252.78 242.03 251.41 200,800 +1.27(+0.51%)
Apr 30, 2020 255.97 258.99 239.90 250.14 278,588 -5.06(-1.98%)
Apr 29, 2020 253.03 258.98 253.03 255.20 147,669 +6.04(+2.42%)
Apr 28, 2020 257.81 258.84 249.16 249.16 160,689 -3.72(-1.47%)
Apr 27, 2020 246.99 255.91 246.99 252.88 212,357 +9.49(+3.90%)
Apr 24, 2020 243.37 243.85 236.30 243.39 109,100 +3.49(+1.45%)
Apr 23, 2020 239.85 244.54 237.49 239.90 103,915 +2.61(+1.10%)
Apr 22, 2020 236.25 240.96 231.44 237.29 137,755 +6.89(+2.99%)
Apr 21, 2020 234.86 234.86 224.20 230.40 214,382 -8.18(-3.43%)
Apr 20, 2020 243.74 245.41 234.82 238.58 154,683 -5.03(-2.06%)
Apr 17, 2020 245.23 247.36 241.54 243.61 207,100 +7.18(+3.04%)
Apr 16, 2020 232.26 236.83 228.90 236.43 179,376 +4.29(+1.85%)
Apr 15, 2020 234.81 235.97 229.17 232.14 213,286 -6.20(-2.60%)
Apr 14, 2020 226.29 239.52 224.53 238.34 196,156 +16.65(+7.51%)
Apr 13, 2020 226.81 228.78 219.21 221.69 119,294 -8.35(-3.63%)
Apr 09, 2020 230.00 233.49 225.36 230.04 166,900 +4.51(+2.00%)
Apr 08, 2020 224.28 229.34 220.18 225.53 134,031 +5.63(+2.56%)
Apr 07, 2020 226.00 228.45 217.37 219.90 216,518 -0.49(-0.22%)
Apr 06, 2020 210.50 221.94 207.40 220.39 167,006 +19.42(+9.66%)
Apr 03, 2020 203.87 207.00 199.56 200.97 187,500 -5.42(-2.63%)
Apr 02, 2020 201.84 213.00 200.65 206.39 213,255 +2.12(+1.04%)
Apr 01, 2020 203.73 212.42 200.30 204.27 152,600 -6.88(-3.26%)
Mar 31, 2020 218.02 220.75 209.10 211.15 255,974 -5.89(-2.71%)
Mar 30, 2020 219.02 223.62 212.44 217.04 186,041 +1.13(+0.52%)
Mar 27, 2020 210.17 221.99 207.57 215.91 186,100 -1.24(-0.57%)
Mar 26, 2020 204.10 219.44 204.10 217.15 186,832 +13.50(+6.63%)
Mar 25, 2020 199.14 212.42 191.20 203.65 173,231 +6.00(+3.04%)
Mar 24, 2020 190.85 204.82 187.58 197.65 217,374 +16.82(+9.30%)
Mar 23, 2020 182.54 189.81 172.84 180.83 228,659 -3.78(-2.05%)
Mar 20, 2020 182.07 194.92 176.12 184.61 352,200 +3.76(+2.08%)
Mar 19, 2020 167.32 189.98 159.61 180.85 357,172 +12.64(+7.51%)
Mar 18, 2020 178.22 184.01 156.15 168.21 280,481 -20.80(-11.00%)
Mar 17, 2020 192.87 198.69 182.89 189.01 273,319 +0.15(+0.08%)
Mar 16, 2020 190.05 202.21 188.49 188.86 301,710 -30.39(-13.86%)
Mar 13, 2020 203.93 220.33 188.16 219.25 353,900 +24.76(+12.73%)
Mar 12, 2020 194.20 204.96 191.16 194.49 315,244 -24.47(-11.18%)
Mar 11, 2020 227.40 230.52 216.01 218.96 207,138 -15.42(-6.58%)
Mar 10, 2020 225.49 235.16 217.84 234.38 229,353 +11.93(+5.36%)
Mar 09, 2020 221.33 230.48 213.05 222.45 195,600 -19.08(-7.90%)
Mar 06, 2020 241.31 244.03 235.16 241.53 171,800 -7.78(-3.12%)
Mar 05, 2020 255.79 256.09 246.17 249.31 173,915 -10.85(-4.17%)
Mar 04, 2020 255.07 260.44 250.25 260.16 195,790 +10.62(+4.26%)
Mar 03, 2020 252.14 256.63 246.38 249.54 193,238 -1.59(-0.63%)
Mar 02, 2020 245.10 251.21 239.03 251.13 189,877 +6.11(+2.49%)
Feb 28, 2020 242.38 246.11 235.40 245.02 293,300 -3.95(-1.59%)
Feb 27, 2020 251.56 254.52 248.97 248.97 286,667 -9.33(-3.61%)
Feb 26, 2020 254.98 261.23 254.97 258.30 239,551 +4.71(+1.86%)
Feb 25, 2020 266.99 267.14 252.85 253.59 208,644 -12.75(-4.79%)
Feb 24, 2020 265.37 270.57 262.58 266.34 173,149 -6.74(-2.47%)
Feb 21, 2020 275.72 275.98 271.91 273.08 129,400 -4.64(-1.67%)
Feb 20, 2020 286.03 286.27 275.81 277.72 182,700 -9.35(-3.26%)
Feb 19, 2020 284.94 288.59 284.21 287.07 232,712 +4.07(+1.44%)
Feb 18, 2020 274.87 283.49 274.87 283.00 232,513 +7.12(+2.58%)
Feb 14, 2020 279.50 279.86 275.56 275.88 135,000 -2.15(-0.77%)
Feb 13, 2020 271.95 279.20 271.75 278.03 142,533 +5.46(+2.00%)
Feb 12, 2020 272.21 273.49 269.60 272.57 109,654 +0.24(+0.09%)
Feb 11, 2020 273.84 273.87 271.93 272.33 124,328 +0.21(+0.08%)
Feb 10, 2020 271.71 272.80 271.16 272.12 113,661 +0.12(+0.04%)
Feb 07, 2020 273.50 273.64 270.27 272.00 128,000 -2.33(-0.85%)
Feb 06, 2020 274.41 276.50 273.85 274.33 111,111 +0.17(+0.06%)
Feb 05, 2020 277.64 278.44 272.57 274.16 128,058 -2.03(-0.74%)
Feb 04, 2020 277.38 278.46 275.42 276.19 131,936 +3.67(+1.35%)
Feb 03, 2020 268.69 275.01 268.69 272.52 218,309 +5.08(+1.90%)
Jan 31, 2020 279.03 279.81 266.99 267.44 256,000 -12.63(-4.51%)
Jan 30, 2020 280.54 280.67 267.46 280.07 415,651 +12.89(+4.82%)
Jan 29, 2020 270.14 271.29 266.33 267.18 243,587 -2.18(-0.81%)
Jan 28, 2020 269.84 273.25 268.42 269.36 201,806 +1.67(+0.62%)
Jan 27, 2020 266.28 269.74 265.02 267.69 142,500 -1.79(-0.66%)
Jan 24, 2020 272.78 274.05 268.60 269.48 175,400 -2.49(-0.92%)
Jan 23, 2020 270.99 272.25 268.80 271.97 239,777 +2.40(+0.89%)
Jan 22, 2020 270.74 272.82 269.30 269.57 212,103 -0.39(-0.14%)
Jan 21, 2020 269.66 270.45 268.39 269.96 179,966 -0.65(-0.24%)
Jan 17, 2020 269.95 271.32 268.44 270.61 131,100 +1.12(+0.42%)
Jan 16, 2020 269.17 270.06 267.61 269.49 159,279 +1.82(+0.68%)
Jan 15, 2020 265.40 268.78 265.40 267.67 144,240 +3.56(+1.35%)
Jan 14, 2020 265.49 265.81 263.46 264.11 164,565 -1.38(-0.52%)
Jan 13, 2020 263.64 266.52 263.64 265.49 129,275 +2.42(+0.92%)
Jan 10, 2020 263.55 264.99 262.68 263.07 121,500 +0.50(+0.19%)
Jan 09, 2020 262.94 264.15 258.61 262.57 256,930 +3.01(+1.16%)
Jan 08, 2020 257.92 260.67 257.56 259.56 97,059 +2.44(+0.95%)
Jan 07, 2020 256.93 258.53 256.18 257.12 172,707 -1.12(-0.43%)
Jan 06, 2020 255.00 258.32 254.55 258.24 258,997 +2.33(+0.91%)
Jan 03, 2020 249.63 256.39 249.37 255.91 135,000 +3.68(+1.46%)
Jan 02, 2020 252.00 253.05 250.36 252.23 127,413 +2.24(+0.90%)
Dec 31, 2019 250.37 252.14 249.45 249.99 116,100 -0.98(-0.39%)
Dec 30, 2019 251.27 251.32 249.35 250.97 72,900 +0.19(+0.08%)
Dec 27, 2019 252.01 252.47 250.36 250.78 133,900 -0.85(-0.34%)
Dec 26, 2019 251.22 252.69 250.65 251.63 50,496 +1.20(+0.48%)
Dec 24, 2019 251.54 251.54 249.19 250.43 34,600 -0.17(-0.07%)
Dec 23, 2019 252.03 252.03 248.00 250.60 111,012 +0.17(+0.07%)
Dec 20, 2019 248.83 250.87 248.62 250.43 608,800 +2.95(+1.19%)
Dec 19, 2019 244.06 247.84 243.55 247.48 178,002 +3.61(+1.48%)
Dec 18, 2019 242.64 244.70 241.68 243.87 173,997 +1.60(+0.66%)
Dec 17, 2019 242.59 243.42 240.79 242.27 158,151 -0.09(-0.04%)
Dec 16, 2019 242.00 242.91 240.59 242.36 140,156 +2.14(+0.89%)
Dec 13, 2019 239.03 240.99 238.48 240.22 95,000 +0.68(+0.28%)
Dec 12, 2019 238.86 240.88 236.39 239.54 122,990 +0.97(+0.41%)
Dec 11, 2019 236.88 238.89 235.85 238.57 160,654 +2.19(+0.93%)
Dec 10, 2019 237.02 237.42 235.27 236.38 103,150 -0.22(-0.09%)
Dec 09, 2019 236.98 238.06 235.74 236.60 124,523 -0.46(-0.19%)
Dec 06, 2019 238.00 238.67 236.01 237.06 146,100 +0.70(+0.30%)
Dec 05, 2019 237.18 237.85 234.72 236.36 162,892 +0.20(+0.08%)
Dec 04, 2019 236.96 240.06 235.71 236.16 124,956 +0.38(+0.16%)
Dec 03, 2019 234.56 236.99 233.31 235.78 128,830 -1.42(-0.60%)
Dec 02, 2019 239.21 242.89 236.19 237.20 120,962 -2.12(-0.89%)
Nov 29, 2019 240.53 241.87 238.75 239.32 49,700 -1.69(-0.70%)
Nov 27, 2019 240.26 241.75 238.84 241.01 61,900 +0.83(+0.35%)
Nov 26, 2019 239.33 241.23 238.38 240.18 129,459 +0.91(+0.38%)
Nov 25, 2019 237.15 240.31 233.41 239.27 171,868 +7.97(+3.45%)
Nov 22, 2019 235.71 235.71 231.17 231.30 143,500 -3.90(-1.66%)
Nov 21, 2019 235.00 236.79 233.91 235.20 180,647 +0.19(+0.08%)
Nov 20, 2019 234.00 236.03 232.54 235.01 139,475 +0.78(+0.33%)
Nov 19, 2019 234.59 235.99 233.57 234.23 122,357 +0.04(+0.02%)
Nov 18, 2019 231.68 234.86 231.68 234.19 82,768 +2.08(+0.90%)
Nov 15, 2019 231.19 233.52 230.72 232.11 122,800 +1.88(+0.82%)
Nov 14, 2019 228.97 231.19 225.18 230.23 115,969 +1.29(+0.56%)
Nov 13, 2019 229.00 230.69 226.87 228.94 115,364 -0.73(-0.32%)
Nov 12, 2019 228.98 229.98 228.34 229.67 128,348 +1.89(+0.83%)
Nov 11, 2019 225.07 228.00 225.07 227.78 111,660 +1.85(+0.82%)
Nov 08, 2019 225.46 226.29 223.59 225.93 95,900 +0.04(+0.02%)
Nov 07, 2019 224.57 227.52 224.57 225.89 116,446 +1.19(+0.53%)
Nov 06, 2019 222.41 225.54 220.13 224.70 220,630 +2.34(+1.05%)
Nov 05, 2019 223.33 223.33 219.14 222.36 138,441 -1.26(-0.56%)
Nov 04, 2019 226.34 226.34 222.62 223.62 142,855 -0.99(-0.44%)
Nov 01, 2019 226.30 227.62 221.72 224.61 181,700 +0.86(+0.38%)
Oct 31, 2019 221.75 226.39 221.00 223.75 204,173 -0.81(-0.36%)
Oct 30, 2019 223.89 224.75 222.34 224.56 135,175 +1.12(+0.50%)
Oct 29, 2019 218.47 224.80 218.47 223.44 119,167 +5.29(+2.42%)
Oct 28, 2019 218.77 220.64 218.00 218.15 150,587 +0.45(+0.21%)
Oct 25, 2019 217.32 219.60 216.21 217.70 142,700 +0.28(+0.13%)
Oct 24, 2019 215.85 218.18 215.49 217.42 232,216 +2.00(+0.93%)
Oct 23, 2019 216.97 219.41 215.00 215.42 149,760 -1.27(-0.59%)
Oct 22, 2019 224.66 225.21 216.06 216.69 249,646 -8.11(-3.61%)
Oct 21, 2019 227.03 227.26 224.24 224.80 143,883 -0.63(-0.28%)
Oct 18, 2019 226.23 226.99 221.99 225.43 159,900 -1.43(-0.63%)
Oct 17, 2019 227.78 227.99 226.09 226.86 154,577 +0.46(+0.20%)
Oct 16, 2019 228.42 229.41 225.97 226.40 163,931 -2.73(-1.19%)
Oct 15, 2019 228.11 230.53 227.01 229.13 127,859 +1.13(+0.50%)
Oct 14, 2019 230.15 231.46 227.51 228.00 135,269 -1.79(-0.78%)
Oct 11, 2019 232.05 233.49 229.33 229.79 135,500 -0.01(-0.00%)
Oct 10, 2019 227.21 230.99 227.10 229.80 180,461 +2.12(+0.93%)
Oct 09, 2019 228.77 228.77 225.91 227.68 88,500 +1.09(+0.48%)
Oct 08, 2019 227.13 229.97 224.85 226.59 115,447 -2.78(-1.21%)
Oct 07, 2019 227.09 231.26 227.09 229.37 195,416 +0.96(+0.42%)
Oct 04, 2019 226.28 228.49 223.98 228.41 96,300 +3.26(+1.45%)
Oct 03, 2019 224.19 225.39 221.39 225.15 135,083 +0.71(+0.32%)
Oct 02, 2019 223.84 225.24 219.24 224.44 171,115 -1.71(-0.76%)
Oct 01, 2019 232.66 233.76 225.88 226.15 149,872 -5.11(-2.21%)
Sep 30, 2019 227.50 232.74 226.76 231.26 159,664 +3.76(+1.65%)
Sep 27, 2019 234.38 235.00 226.84 227.50 195,400 -6.35(-2.72%)
Sep 26, 2019 231.70 234.42 230.40 233.85 191,984 +2.54(+1.10%)
Sep 25, 2019 226.88 232.20 224.22 231.31 226,796 +4.93(+2.18%)
Sep 24, 2019 227.11 230.29 226.05 226.38 247,730 -0.63(-0.28%)
Sep 23, 2019 227.78 230.00 226.71 227.01 258,371 -0.79(-0.35%)
Sep 20, 2019 226.10 229.23 225.27 227.80 392,800 +3.59(+1.60%)
Sep 19, 2019 227.07 228.48 224.12 224.21 215,594 -2.17(-0.96%)
Sep 18, 2019 220.63 226.99 219.21 226.38 232,290 +9.74(+4.50%)
Sep 17, 2019 216.53 217.71 214.14 216.64 252,863 +0.50(+0.23%)
Sep 16, 2019 214.55 217.78 213.48 216.14 128,973 +0.13(+0.06%)
Sep 13, 2019 215.63 218.04 213.64 216.01 167,900 +0.17(+0.08%)
Sep 12, 2019 214.40 217.50 212.52 215.84 145,440 +3.41(+1.61%)
Sep 11, 2019 209.25 212.70 206.08 212.43 220,719 +3.14(+1.50%)
Sep 10, 2019 218.57 218.57 208.69 209.29 352,706 -10.21(-4.65%)
Sep 09, 2019 227.95 227.95 219.37 219.50 216,854 -7.54(-3.32%)
Sep 06, 2019 226.49 229.37 225.40 227.04 272,500 -0.06(-0.03%)
Sep 05, 2019 224.95 227.93 223.38 227.10 286,891 +4.78(+2.15%)
Sep 04, 2019 221.78 223.79 221.33 222.32 231,995 +1.33(+0.60%)
Sep 03, 2019 221.82 223.46 220.18 220.99 233,438 -1.30(-0.58%)
Aug 30, 2019 222.00 223.19 221.05 222.29 192,000 +1.34(+0.61%)
Aug 29, 2019 217.72 221.30 217.66 220.95 260,802 +5.46(+2.53%)
Aug 28, 2019 212.29 215.70 210.48 215.49 119,663 +2.44(+1.15%)
Aug 27, 2019 214.22 215.34 211.75 213.05 212,159 -0.30(-0.14%)
Aug 26, 2019 213.11 214.56 209.88 213.35 177,166 +2.33(+1.10%)
Aug 23, 2019 214.86 217.58 210.33 211.02 168,600 -5.14(-2.38%)
Aug 22, 2019 218.16 218.16 212.89 216.16 137,712 -1.11(-0.51%)
Aug 21, 2019 214.92 217.75 213.34 217.27 221,026 +4.67(+2.20%)
Aug 20, 2019 214.40 216.08 211.32 212.60 218,422 +3.20(+1.53%)
Aug 19, 2019 210.70 211.93 207.60 209.40 245,412 +1.04(+0.50%)
Aug 16, 2019 203.70 208.96 203.70 208.36 216,900 +5.37(+2.65%)
Aug 15, 2019 197.00 204.17 195.17 202.99 477,696 -4.24(-2.05%)
Aug 14, 2019 206.63 209.50 205.62 207.23 223,586 -3.81(-1.81%)
Aug 13, 2019 208.35 214.77 208.35 211.04 250,079 +1.80(+0.86%)
Aug 12, 2019 210.00 212.71 208.60 209.24 150,417 -1.99(-0.94%)
Aug 09, 2019 213.93 214.38 209.57 211.23 150,600 -3.91(-1.82%)
Aug 08, 2019 210.25 215.22 209.50 215.14 215,449 +5.92(+2.83%)
Aug 07, 2019 206.12 209.94 205.05 209.22 171,771 +0.58(+0.28%)
Aug 06, 2019 206.04 209.34 203.86 208.64 150,908 +3.50(+1.71%)
Aug 05, 2019 208.32 208.92 202.79 205.14 183,211 -6.23(-2.95%)
Aug 02, 2019 215.00 215.00 209.77 211.37 124,300 -4.66(-2.16%)
Aug 01, 2019 215.45 219.95 214.52 216.03 155,084 +0.88(+0.41%)
Jul 31, 2019 215.36 218.87 214.42 215.15 188,564 -0.19(-0.09%)
Jul 30, 2019 215.18 216.86 214.69 215.34 135,788 -1.24(-0.57%)
Jul 29, 2019 217.78 219.57 215.91 216.58 142,240 -0.74(-0.34%)
Jul 26, 2019 213.20 218.23 213.20 217.32 183,500 +4.28(+2.01%)
Jul 25, 2019 213.38 214.24 211.59 213.04 146,958 -0.34(-0.16%)
Jul 24, 2019 211.31 213.77 211.28 213.38 147,816 +1.31(+0.62%)
Jul 23, 2019 211.57 212.45 209.12 212.07 169,485 +1.20(+0.57%)
Jul 22, 2019 211.55 212.68 210.41 210.87 151,595 +0.23(+0.11%)
Jul 19, 2019 212.66 215.01 210.37 210.64 198,300 -1.45(-0.68%)
Jul 18, 2019 210.25 212.41 209.71 212.09 143,356 +1.32(+0.63%)
Jul 17, 2019 214.29 214.95 210.77 210.77 160,814 -3.23(-1.51%)
Jul 16, 2019 213.02 215.57 211.48 214.00 170,400 +0.83(+0.39%)
Jul 15, 2019 213.53 213.73 211.76 213.17 344,753 -0.26(-0.12%)
Jul 12, 2019 209.83 214.09 209.65 213.43 216,400 +4.33(+2.07%)
Jul 11, 2019 210.76 210.89 207.97 209.10 282,288 -1.26(-0.60%)
Jul 10, 2019 210.44 211.92 209.69 210.36 196,142 +0.91(+0.43%)
Jul 09, 2019 207.00 209.57 205.09 209.45 287,604 -0.22(-0.10%)
Jul 08, 2019 213.87 214.36 209.23 209.67 215,819 -5.00(-2.33%)
Jul 05, 2019 212.84 215.09 211.75 214.67 175,500 +0.38(+0.18%)
Jul 03, 2019 211.17 215.29 210.15 214.29 383,900 +4.36(+2.08%)
Jul 02, 2019 209.37 211.55 208.85 209.93 554,029 +0.72(+0.34%)
Jul 01, 2019 207.60 209.29 205.98 209.21 512,778 +4.62(+2.26%)
Jun 28, 2019 206.66 207.36 204.55 204.59 3,220,600 -0.90(-0.44%)
Jun 27, 2019 201.30 205.80 200.94 205.49 377,617 +4.50(+2.24%)
Jun 26, 2019 204.74 204.74 200.92 200.99 299,978 -2.33(-1.15%)
Jun 25, 2019 202.35 205.02 201.87 203.32 388,681 +1.20(+0.59%)
Jun 24, 2019 204.56 205.58 201.76 202.12 375,542 -1.32(-0.65%)
Jun 21, 2019 208.36 208.36 203.26 203.44 509,700 -6.22(-2.97%)
Jun 20, 2019 207.73 212.84 207.73 209.66 319,997 +3.45(+1.67%)
Jun 19, 2019 203.99 206.75 202.80 206.21 310,984 +2.18(+1.07%)
Jun 18, 2019 204.17 207.19 202.12 204.03 281,385 +1.03(+0.51%)
Jun 17, 2019 203.11 204.11 201.98 203.00 216,861 +0.25(+0.12%)
Jun 14, 2019 204.00 204.00 201.81 202.75 207,100 -1.24(-0.61%)
Jun 13, 2019 204.99 206.75 203.31 203.99 229,071 +0.22(+0.11%)
Jun 12, 2019 202.84 204.80 202.13 203.77 219,826 +0.99(+0.49%)
Jun 11, 2019 207.93 207.93 202.13 202.78 238,842 -3.69(-1.79%)
Jun 10, 2019 209.11 209.43 205.77 206.47 190,829 -1.58(-0.76%)
Jun 07, 2019 207.59 210.12 207.09 208.05 188,200 +1.32(+0.64%)
Jun 06, 2019 205.03 207.28 204.22 206.73 118,304 +2.32(+1.13%)
Jun 05, 2019 205.29 206.31 203.26 204.41 186,189 -0.66(-0.32%)
Jun 04, 2019 203.58 206.52 201.83 205.07 293,458 +3.83(+1.90%)
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.