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

Aspen Technology (NQ: AZPN )

209.08 +3.14 (+1.52%)
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 (%)
Jul 31, 2018 95.14 97.16 94.03 95.79 575,849 +0.78(+0.82%)
Jul 30, 2018 99.28 99.85 94.39 95.01 747,159 -4.14(-4.18%)
Jul 27, 2018 101.28 102.20 98.10 99.15 526,400 -2.30(-2.27%)
Jul 26, 2018 99.57 101.80 99.57 101.45 334,365 +1.60(+1.60%)
Jul 25, 2018 97.94 100.12 97.94 99.85 454,368 +1.53(+1.56%)
Jul 24, 2018 100.09 100.42 97.81 98.32 357,306 -1.11(-1.12%)
Jul 23, 2018 98.85 99.99 98.09 99.43 547,802 +0.58(+0.59%)
Jul 20, 2018 99.11 99.43 98.74 98.85 237,081 -0.12(-0.12%)
Jul 19, 2018 99.12 99.73 97.76 98.97 384,351 -0.53(-0.53%)
Jul 18, 2018 98.84 99.94 98.39 99.50 418,842 +0.48(+0.48%)
Jul 17, 2018 97.50 99.14 97.48 99.02 354,632 +1.37(+1.40%)
Jul 16, 2018 97.61 98.10 97.34 97.65 330,614 -0.05(-0.05%)
Jul 13, 2018 97.70 98.08 96.93 97.70 313,245 +0.20(+0.21%)
Jul 12, 2018 95.93 97.91 95.93 97.50 402,105 +2.02(+2.12%)
Jul 11, 2018 95.30 95.63 92.38 95.48 439,136 -0.61(-0.63%)
Jul 10, 2018 96.10 96.67 95.65 96.09 251,306 -0.12(-0.12%)
Jul 09, 2018 95.69 96.47 94.86 96.21 441,418 +0.64(+0.67%)
Jul 06, 2018 94.42 95.76 93.85 95.57 438,593 +1.16(+1.23%)
Jul 05, 2018 95.13 96.42 93.99 94.41 756,232 +0.10(+0.11%)
Jul 03, 2018 94.31 94.31 94.31 0 -0.38(-0.40%)
Jul 02, 2018 92.58 94.73 92.00 94.69 569,980 +1.95(+2.10%)
Jun 29, 2018 94.40 95.31 92.69 92.74 768,794 -1.52(-1.61%)
Jun 28, 2018 92.84 94.51 92.55 94.26 512,537 +1.49(+1.61%)
Jun 27, 2018 94.26 95.14 92.50 92.77 963,278 -1.58(-1.67%)
Jun 26, 2018 92.69 95.73 92.65 94.35 1,008,247 +2.17(+2.35%)
Jun 25, 2018 92.00 93.69 90.54 92.18 1,058,546 -0.08(-0.09%)
Jun 22, 2018 94.78 95.42 92.12 92.26 8,448,770 -2.52(-2.66%)
Jun 21, 2018 96.03 96.22 94.06 94.78 573,833 -1.06(-1.11%)
Jun 20, 2018 96.93 98.53 95.77 95.84 433,983 -0.76(-0.79%)
Jun 19, 2018 97.07 97.07 94.87 96.60 379,738 -0.96(-0.98%)
Jun 18, 2018 97.49 97.99 97.17 97.56 497,096 -0.16(-0.16%)
Jun 15, 2018 99.79 97.57 97.72 750,409 -2.07(-2.07%)
Jun 14, 2018 99.01 99.86 99.01 99.79 342,251 +0.75(+0.76%)
Jun 13, 2018 98.43 99.50 98.40 99.04 518,500 +0.68(+0.69%)
Jun 12, 2018 97.38 98.89 97.30 98.36 361,512 +1.09(+1.12%)
Jun 11, 2018 96.05 97.63 96.01 97.27 319,132 +1.22(+1.27%)
Jun 08, 2018 95.49 96.42 95.41 96.05 377,483 +0.57(+0.60%)
Jun 07, 2018 95.93 96.54 94.41 95.48 351,494 -0.24(-0.25%)
Jun 06, 2018 94.79 95.72 342,138 +0.48(+0.50%)
Jun 05, 2018 94.86 95.95 94.63 95.24 350,886 +0.42(+0.44%)
Jun 04, 2018 94.68 95.11 94.34 94.82 337,638 +0.65(+0.69%)
Jun 01, 2018 93.97 94.82 93.17 94.17 609,268 +0.91(+0.98%)
May 31, 2018 93.37 94.10 93.04 93.26 299,205 -0.35(-0.37%)
May 30, 2018 93.37 94.20 93.36 93.61 709,096 +0.38(+0.41%)
May 29, 2018 93.43 93.58 92.55 93.23 507,150 -0.36(-0.38%)
May 25, 2018 93.59 93.59 93.59 0 -0.82(-0.87%)
May 24, 2018 94.88 95.89 94.27 94.41 511,492 -0.74(-0.78%)
May 23, 2018 93.73 95.16 93.32 95.15 311,119 +1.10(+1.17%)
May 22, 2018 94.68 94.73 93.81 94.05 300,514 -0.31(-0.33%)
May 21, 2018 94.08 94.98 93.99 94.36 230,919 +0.37(+0.39%)
May 18, 2018 94.25 94.83 93.31 93.99 439,686 +0.15(+0.16%)
May 17, 2018 93.58 94.25 93.17 93.84 526,154 +0.27(+0.29%)
May 16, 2018 92.35 93.61 92.09 93.57 332,100 +1.21(+1.31%)
May 15, 2018 92.30 92.44 91.61 92.36 361,232 -0.46(-0.50%)
May 14, 2018 94.26 94.56 92.01 92.82 289,087 -1.42(-1.51%)
May 11, 2018 94.21 95.08 93.84 94.24 237,691 +0.00(+0.00%)
May 10, 2018 93.15 94.33 93.15 94.24 385,529 +1.10(+1.18%)
May 09, 2018 90.29 93.28 90.23 93.14 513,837 +2.81(+3.11%)
May 08, 2018 90.75 91.03 89.54 90.33 369,729 -0.30(-0.33%)
May 07, 2018 90.12 91.31 90.12 90.63 264,945 +0.57(+0.63%)
May 04, 2018 88.29 90.53 88.14 90.06 427,256 +1.32(+1.49%)
May 03, 2018 87.36 89.00 86.99 88.74 351,761 +1.32(+1.51%)
May 02, 2018 87.71 88.25 87.12 87.42 564,773 -0.60(-0.68%)
May 01, 2018 87.76 88.16 87.22 88.02 414,758 +0.27(+0.31%)
Apr 30, 2018 89.81 89.87 87.74 87.75 551,601 -2.04(-2.27%)
Apr 27, 2018 91.03 91.51 89.12 89.79 611,959 -1.26(-1.38%)
Apr 26, 2018 88.81 92.59 85.88 91.05 1,301,855 +5.53(+6.47%)
Apr 25, 2018 85.07 85.97 83.72 85.52 640,867 +0.41(+0.48%)
Apr 24, 2018 86.48 87.79 84.18 85.11 510,106 -1.21(-1.40%)
Apr 23, 2018 86.38 86.67 85.83 86.32 486,058 +0.48(+0.56%)
Apr 20, 2018 86.38 87.06 85.45 85.84 472,201 -1.07(-1.23%)
Apr 19, 2018 87.47 88.01 85.81 86.91 315,596 -1.01(-1.15%)
Apr 18, 2018 86.65 88.33 86.26 87.92 398,570 +1.50(+1.74%)
Apr 17, 2018 86.11 86.97 85.96 86.42 511,144 +0.88(+1.03%)
Apr 16, 2018 84.35 85.93 83.03 85.54 475,678 +2.03(+2.43%)
Apr 13, 2018 83.91 84.08 82.86 83.51 318,258 -0.10(-0.12%)
Apr 12, 2018 83.00 83.94 82.46 83.61 308,169 +1.04(+1.26%)
Apr 11, 2018 82.44 83.27 82.15 82.57 354,297 +0.03(+0.04%)
Apr 10, 2018 81.20 82.87 80.45 82.54 480,148 +2.16(+2.69%)
Apr 09, 2018 81.21 82.44 80.37 80.38 440,202 +1.15(+1.45%)
Apr 06, 2018 79.26 80.39 78.79 79.23 349,522 -0.53(-0.66%)
Apr 05, 2018 79.44 80.00 78.82 79.76 274,105 +0.99(+1.26%)
Apr 04, 2018 77.17 79.16 76.26 78.77 373,218 +0.54(+0.69%)
Apr 03, 2018 77.89 78.39 77.09 78.23 227,063 +0.94(+1.22%)
Apr 02, 2018 78.73 79.37 76.69 77.29 292,696 -1.60(-2.03%)
Mar 29, 2018 78.89 78.89 78.89 0 +1.35(+1.74%)
Mar 28, 2018 78.78 78.93 77.25 77.54 441,379 -1.21(-1.54%)
Mar 27, 2018 80.21 80.76 78.27 78.75 396,814 -1.13(-1.41%)
Mar 26, 2018 78.54 80.03 78.18 79.88 303,394 +2.44(+3.15%)
Mar 23, 2018 78.79 79.86 77.43 77.44 434,982 -1.56(-1.97%)
Mar 22, 2018 80.01 80.56 78.92 79.00 349,734 -1.60(-1.99%)
Mar 21, 2018 81.06 82.00 80.03 80.60 400,029 -0.31(-0.38%)
Mar 20, 2018 80.64 81.54 80.09 80.91 239,349 +0.34(+0.42%)
Mar 19, 2018 80.25 80.76 79.54 80.57 281,958 -0.29(-0.36%)
Mar 16, 2018 80.92 81.23 80.42 80.86 559,363 -0.09(-0.11%)
Mar 15, 2018 81.42 82.32 80.41 80.95 271,083 -0.26(-0.32%)
Mar 14, 2018 81.88 82.19 80.94 81.21 274,380 -0.60(-0.73%)
Mar 13, 2018 82.46 82.97 81.50 81.81 424,546 -0.28(-0.34%)
Mar 12, 2018 83.00 83.03 81.98 82.09 321,816 -0.79(-0.95%)
Mar 09, 2018 81.96 82.99 81.65 82.88 302,438 +1.36(+1.67%)
Mar 08, 2018 80.54 81.89 80.14 81.52 295,265 +0.91(+1.13%)
Mar 07, 2018 80.83 80.61 368,956 +1.44(+1.82%)
Mar 06, 2018 78.83 79.23 78.35 79.17 262,591 +0.76(+0.97%)
Mar 05, 2018 77.59 78.99 77.07 78.41 407,529 +0.63(+0.81%)
Mar 02, 2018 76.81 78.35 76.66 77.78 595,566 +0.58(+0.75%)
Mar 01, 2018 77.22 78.11 75.60 77.20 348,781 -0.08(-0.10%)
Feb 28, 2018 78.71 79.15 77.23 77.28 384,772 -0.98(-1.25%)
Feb 27, 2018 78.54 78.81 77.79 78.26 290,212 -0.39(-0.50%)
Feb 26, 2018 78.78 79.16 78.25 78.65 239,261 -0.12(-0.15%)
Feb 23, 2018 78.42 78.78 77.84 78.77 237,454 +0.75(+0.96%)
Feb 22, 2018 77.87 78.44 77.18 78.02 380,411 +0.46(+0.59%)
Feb 21, 2018 77.78 78.95 77.51 77.56 406,693 -0.19(-0.24%)
Feb 20, 2018 75.32 78.16 75.32 77.75 365,684 +1.90(+2.50%)
Feb 16, 2018 75.85 75.85 75.85 0 -0.80(-1.04%)
Feb 15, 2018 76.17 76.80 75.11 76.65 325,177 +1.40(+1.86%)
Feb 14, 2018 72.43 75.42 72.43 75.25 1,244,881 +2.22(+3.04%)
Feb 13, 2018 72.29 73.22 72.09 73.03 275,247 +0.59(+0.81%)
Feb 12, 2018 72.32 73.28 68.12 72.44 384,814 +0.40(+0.56%)
Feb 09, 2018 72.11 72.72 69.45 72.04 460,295 +0.71(+1.00%)
Feb 08, 2018 74.40 76.15 71.29 71.33 427,773 -3.00(-4.04%)
Feb 07, 2018 74.81 74.82 74.25 74.33 315,330 -0.56(-0.75%)
Feb 06, 2018 73.22 75.26 72.34 74.89 646,618 -0.87(-1.15%)
Feb 05, 2018 75.30 77.05 75.08 75.76 340,061 +0.02(+0.03%)
Feb 02, 2018 77.16 77.46 75.69 75.74 416,729 -1.78(-2.30%)
Feb 01, 2018 77.13 78.06 75.72 77.52 281,643 +0.07(+0.09%)
Jan 31, 2018 79.07 79.22 77.27 77.45 459,994 -1.14(-1.45%)
Jan 30, 2018 78.70 79.70 78.29 78.59 436,467 -1.08(-1.36%)
Jan 29, 2018 79.76 81.02 79.19 79.67 599,610 -0.45(-0.56%)
Jan 26, 2018 76.85 80.88 76.80 80.12 990,976 +2.61(+3.37%)
Jan 25, 2018 83.89 84.40 74.11 77.51 764,210 +1.91(+2.53%)
Jan 24, 2018 76.01 76.91 75.01 75.60 516,740 -0.09(-0.12%)
Jan 23, 2018 77.19 77.50 75.38 75.69 628,224 -1.34(-1.74%)
Jan 22, 2018 76.70 77.29 76.37 77.03 307,903 +0.36(+0.47%)
Jan 19, 2018 75.49 76.74 75.49 76.67 249,369 +0.98(+1.29%)
Jan 18, 2018 76.09 76.89 75.59 75.69 288,880 -0.39(-0.51%)
Jan 17, 2018 75.54 76.17 75.01 76.08 317,357 +1.05(+1.40%)
Jan 16, 2018 75.46 76.56 74.98 75.03 584,414 -0.09(-0.12%)
Jan 12, 2018 75.12 75.12 75.12 0 +1.15(+1.55%)
Jan 11, 2018 72.91 74.05 72.58 73.97 307,840 +1.12(+1.54%)
Jan 10, 2018 72.39 72.92 71.64 72.85 293,264 +0.04(+0.05%)
Jan 09, 2018 73.21 73.54 72.79 72.81 652,117 -0.30(-0.41%)
Jan 08, 2018 71.02 73.40 71.02 73.11 493,985 +2.33(+3.29%)
Jan 05, 2018 70.36 71.44 70.33 70.78 397,448 +0.76(+1.09%)
Jan 04, 2018 66.76 70.07 66.76 70.02 610,610 +3.85(+5.82%)
Jan 03, 2018 66.20 66.81 65.67 66.17 330,496 +0.00(+0.00%)
Jan 02, 2018 66.25 66.58 65.59 66.17 251,785 -0.03(-0.05%)
Dec 29, 2017 66.20 66.20 66.20 0 -0.17(-0.26%)
Dec 28, 2017 66.39 66.40 65.88 66.37 166,755 +0.34(+0.51%)
Dec 27, 2017 65.91 66.37 65.66 66.03 154,963 +0.21(+0.32%)
Dec 26, 2017 65.46 66.09 65.20 65.82 188,549 +0.13(+0.20%)
Dec 22, 2017 65.73 65.92 65.03 65.69 224,408 -0.23(-0.35%)
Dec 21, 2017 66.45 66.71 65.84 65.92 275,617 -0.32(-0.48%)
Dec 20, 2017 66.93 67.23 65.88 66.24 247,969 -0.48(-0.72%)
Dec 19, 2017 67.34 67.60 66.72 66.72 284,894 -0.62(-0.92%)
Dec 18, 2017 67.55 67.89 67.23 67.34 327,221 +0.31(+0.46%)
Dec 15, 2017 66.37 67.64 66.14 67.03 751,219 +0.77(+1.16%)
Dec 14, 2017 66.75 67.40 66.24 66.26 377,153 -0.49(-0.73%)
Dec 13, 2017 66.37 67.41 66.37 66.75 340,138 +0.57(+0.86%)
Dec 12, 2017 66.30 66.59 65.81 66.18 245,586 -0.02(-0.03%)
Dec 11, 2017 66.35 66.76 66.05 66.20 302,327 -0.17(-0.26%)
Dec 08, 2017 67.50 67.79 66.28 66.37 285,186 -0.79(-1.18%)
Dec 07, 2017 66.90 67.55 66.75 67.16 268,085 +0.40(+0.60%)
Dec 06, 2017 66.56 67.33 66.31 66.76 262,515 +0.19(+0.29%)
Dec 05, 2017 66.62 67.74 66.47 66.57 550,137 -0.08(-0.12%)
Dec 04, 2017 67.83 68.05 66.56 66.65 396,980 -0.72(-1.07%)
Dec 01, 2017 66.85 67.49 65.96 67.37 376,481 +0.45(+0.67%)
Nov 30, 2017 67.15 67.22 66.53 66.92 484,646 +0.32(+0.48%)
Nov 29, 2017 69.02 69.38 66.52 66.60 416,547 -2.58(-3.73%)
Nov 28, 2017 68.85 69.22 68.25 69.18 334,388 +0.61(+0.89%)
Nov 27, 2017 68.90 69.33 68.48 68.57 408,151 -0.37(-0.54%)
Nov 24, 2017 68.69 69.12 68.54 68.94 124,067 +0.57(+0.83%)
Nov 22, 2017 68.43 69.11 68.35 68.37 244,169 -0.11(-0.16%)
Nov 21, 2017 68.15 68.68 68.15 68.48 299,964 +0.56(+0.82%)
Nov 20, 2017 67.28 68.17 67.28 67.92 397,565 +0.63(+0.94%)
Nov 17, 2017 66.59 67.47 66.47 67.29 415,251 +0.55(+0.82%)
Nov 16, 2017 66.27 66.88 66.27 66.74 303,406 +0.70(+1.06%)
Nov 15, 2017 65.58 66.35 65.38 66.04 522,200 +0.14(+0.21%)
Nov 14, 2017 65.94 66.42 65.70 65.90 597,744 -0.28(-0.42%)
Nov 13, 2017 66.05 66.89 65.74 66.18 350,416 -0.06(-0.09%)
Nov 10, 2017 65.57 66.31 65.48 66.24 321,266 +0.56(+0.85%)
Nov 09, 2017 65.27 65.75 64.96 65.68 404,471 -0.14(-0.21%)
Nov 08, 2017 64.98 65.98 64.98 65.82 412,128 +0.54(+0.83%)
Nov 07, 2017 65.65 66.05 64.97 65.28 402,153 -0.38(-0.58%)
Nov 06, 2017 66.20 66.39 65.59 65.66 432,965 -0.81(-1.22%)
Nov 03, 2017 65.14 66.48 64.74 66.47 589,123 +1.33(+2.04%)
Nov 02, 2017 64.75 65.22 64.37 65.14 464,753 +0.44(+0.68%)
Nov 01, 2017 64.99 65.29 63.93 64.70 728,474 +0.18(+0.28%)
Oct 31, 2017 64.25 65.02 63.57 64.52 669,334 +0.33(+0.51%)
Oct 30, 2017 64.90 65.28 64.06 64.19 538,574 -1.12(-1.71%)
Oct 27, 2017 67.89 68.32 61.71 65.31 1,852,365 -1.42(-2.13%)
Oct 26, 2017 65.67 66.92 65.67 66.73 523,514 +1.06(+1.61%)
Oct 25, 2017 65.80 66.32 65.36 65.67 285,378 -0.47(-0.71%)
Oct 24, 2017 65.87 66.30 65.32 66.14 257,067 +0.24(+0.36%)
Oct 23, 2017 66.46 66.49 65.86 65.90 231,023 -0.28(-0.42%)
Oct 20, 2017 66.34 66.38 65.73 66.18 265,566 +0.51(+0.78%)
Oct 19, 2017 65.02 65.83 64.79 65.67 285,572 +0.24(+0.37%)
Oct 18, 2017 65.43 65.89 64.88 65.43 374,437 +0.34(+0.52%)
Oct 17, 2017 65.44 65.98 65.01 65.09 278,179 -0.42(-0.64%)
Oct 16, 2017 65.71 65.83 65.16 65.51 229,777 -0.03(-0.05%)
Oct 13, 2017 65.10 65.60 65.06 65.54 345,930 +0.49(+0.75%)
Oct 12, 2017 64.48 65.09 64.47 65.05 230,324 +0.48(+0.74%)
Oct 11, 2017 64.66 65.10 64.36 64.57 220,304 -0.19(-0.29%)
Oct 10, 2017 64.97 65.14 64.45 64.76 235,597 +0.10(+0.15%)
Oct 09, 2017 65.00 65.23 64.53 64.66 338,716 -0.06(-0.09%)
Oct 06, 2017 63.90 64.74 63.64 64.72 334,043 +0.80(+1.25%)
Oct 05, 2017 63.66 64.42 63.36 63.92 677,381 +0.31(+0.49%)
Oct 04, 2017 63.92 64.31 63.41 63.61 272,373 -0.31(-0.48%)
Oct 03, 2017 63.85 64.33 63.76 63.92 329,136 +0.24(+0.38%)
Oct 02, 2017 63.04 63.95 63.02 63.68 344,586 +0.87(+1.39%)
Sep 29, 2017 62.73 63.29 62.52 62.81 487,300 +0.17(+0.27%)
Sep 28, 2017 62.98 63.03 62.31 62.64 634,913 -0.35(-0.56%)
Sep 27, 2017 62.74 63.59 62.60 62.99 450,406 +0.49(+0.78%)
Sep 26, 2017 62.89 63.23 62.35 62.50 467,634 -0.05(-0.08%)
Sep 25, 2017 63.75 64.15 62.30 62.55 438,545 -1.39(-2.17%)
Sep 22, 2017 63.39 64.06 63.19 63.94 273,840 +0.49(+0.77%)
Sep 21, 2017 64.38 64.39 63.36 63.45 394,173 -0.92(-1.43%)
Sep 20, 2017 64.26 64.78 64.00 64.37 248,276 +0.13(+0.20%)
Sep 19, 2017 64.12 64.40 63.68 64.24 207,128 +0.42(+0.66%)
Sep 18, 2017 63.87 64.08 63.66 63.82 228,675 +0.09(+0.14%)
Sep 15, 2017 63.75 63.99 63.16 63.73 649,559 -0.04(-0.06%)
Sep 14, 2017 63.87 63.97 63.19 63.77 400,551 -0.54(-0.84%)
Sep 13, 2017 64.38 64.87 64.06 64.31 268,701 -0.26(-0.40%)
Sep 12, 2017 64.04 64.67 63.50 64.57 329,968 +0.46(+0.72%)
Sep 11, 2017 63.71 64.45 63.71 64.11 427,847 +0.62(+0.98%)
Sep 08, 2017 63.54 64.11 63.37 63.49 233,871 -0.17(-0.27%)
Sep 07, 2017 63.55 64.28 63.55 63.66 350,546 +0.18(+0.28%)
Sep 06, 2017 64.05 63.04 63.48 363,654 +0.30(+0.47%)
Sep 05, 2017 63.40 63.65 62.53 63.18 375,756 -0.41(-0.64%)
Sep 01, 2017 63.49 64.22 61.10 63.59 387,023 +0.34(+0.54%)
Aug 31, 2017 62.87 63.60 62.68 63.25 665,928 +0.55(+0.88%)
Aug 30, 2017 61.16 62.71 61.02 62.70 342,960 +1.45(+2.37%)
Aug 29, 2017 59.93 61.45 59.68 61.25 538,899 +0.86(+1.42%)
Aug 28, 2017 60.40 60.63 60.06 60.39 346,751 +0.10(+0.17%)
Aug 25, 2017 61.00 60.27 60.29 257,687 -0.17(-0.28%)
Aug 24, 2017 60.92 60.96 60.32 60.46 347,247 -0.16(-0.26%)
Aug 23, 2017 59.94 60.99 59.80 60.62 487,626 +0.56(+0.93%)
Aug 22, 2017 59.36 60.07 59.30 60.06 613,222 +1.05(+1.78%)
Aug 21, 2017 58.39 59.06 58.26 59.01 313,864 +0.63(+1.08%)
Aug 18, 2017 58.02 58.74 58.02 58.38 306,399 +0.00(+0.00%)
Aug 17, 2017 59.55 59.73 58.36 58.38 434,559 -1.41(-2.36%)
Aug 16, 2017 59.99 60.52 59.76 59.79 386,211 -0.07(-0.12%)
Aug 15, 2017 59.12 59.92 58.65 59.86 528,038 +0.89(+1.51%)
Aug 14, 2017 60.39 60.72 58.53 58.97 908,022 -0.89(-1.49%)
Aug 11, 2017 55.52 61.39 53.51 59.86 1,515,453 +3.21(+5.67%)
Aug 10, 2017 56.98 57.23 56.14 56.65 985,379 -0.53(-0.93%)
Aug 09, 2017 56.82 57.40 56.44 57.18 489,448 +0.03(+0.05%)
Aug 08, 2017 57.79 57.98 56.97 57.15 358,306 -0.70(-1.21%)
Aug 07, 2017 57.79 58.14 57.51 57.85 317,022 +0.06(+0.10%)
Aug 04, 2017 57.57 57.94 57.17 57.79 323,528 +0.22(+0.38%)
Aug 03, 2017 57.00 57.76 55.92 57.57 463,004 +0.70(+1.23%)
Aug 02, 2017 57.81 57.99 56.45 56.87 322,320 -0.78(-1.35%)
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.