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

Ringcentral Inc (NY: RNG )

35.41 -0.05 (-0.14%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2020 294.44 296.48 288.14 290.77 545,952 -2.59(-0.88%)
Aug 28, 2020 288.00 298.85 287.05 293.36 602,000 +7.66(+2.68%)
Aug 27, 2020 290.00 293.00 284.80 285.70 652,372 -5.06(-1.74%)
Aug 26, 2020 286.82 294.07 286.13 290.76 728,792 +6.73(+2.37%)
Aug 25, 2020 281.20 285.32 277.66 284.03 524,679 -1.05(-0.37%)
Aug 24, 2020 292.40 295.97 278.35 285.08 806,134 -6.49(-2.23%)
Aug 21, 2020 290.38 297.53 287.73 291.57 1,020,700 +1.19(+0.41%)
Aug 20, 2020 287.49 292.00 285.90 290.38 523,782 +1.90(+0.66%)
Aug 19, 2020 292.00 292.58 284.02 288.48 444,941 -2.36(-0.81%)
Aug 18, 2020 294.58 295.00 288.68 290.84 540,818 -1.51(-0.52%)
Aug 17, 2020 287.56 293.90 284.71 292.35 592,973 +7.93(+2.79%)
Aug 14, 2020 287.00 288.98 281.71 284.42 347,300 -2.55(-0.89%)
Aug 13, 2020 280.30 291.33 280.30 286.97 603,033 +7.81(+2.80%)
Aug 12, 2020 281.85 285.82 275.89 279.16 956,635 -4.79(-1.69%)
Aug 11, 2020 266.90 288.46 264.00 283.95 2,258,156 +18.53(+6.98%)
Aug 10, 2020 270.81 271.28 254.65 265.42 1,944,500 -3.58(-1.33%)
Aug 07, 2020 285.00 285.02 260.16 269.00 1,491,800 -18.29(-6.37%)
Aug 06, 2020 292.38 293.00 280.29 287.29 701,802 -3.65(-1.25%)
Aug 05, 2020 292.96 297.85 288.23 290.94 1,203,036 -4.95(-1.67%)
Aug 04, 2020 300.01 302.00 289.20 295.89 2,550,692 -9.47(-3.10%)
Aug 03, 2020 292.38 306.46 290.00 305.36 1,796,449 +15.09(+5.20%)
Jul 31, 2020 287.71 291.11 282.01 290.27 1,073,800 +8.78(+3.12%)
Jul 30, 2020 281.53 287.00 279.02 281.49 536,152 -1.85(-0.65%)
Jul 29, 2020 280.36 288.00 278.87 283.34 805,193 +7.54(+2.73%)
Jul 28, 2020 277.68 280.74 273.81 275.80 476,911 -2.02(-0.73%)
Jul 27, 2020 272.08 279.74 270.43 277.82 603,302 +9.57(+3.57%)
Jul 24, 2020 268.09 275.15 263.09 268.25 674,900 -7.13(-2.59%)
Jul 23, 2020 282.45 291.67 270.13 275.38 1,312,510 -6.45(-2.29%)
Jul 22, 2020 286.14 290.89 280.40 281.83 857,547 -4.05(-1.42%)
Jul 21, 2020 278.19 287.87 271.04 285.88 1,770,817 +11.28(+4.11%)
Jul 20, 2020 258.50 275.31 258.50 274.60 937,492 +16.55(+6.41%)
Jul 17, 2020 258.44 260.00 250.63 258.05 903,500 +6.68(+2.66%)
Jul 16, 2020 256.21 257.00 248.04 251.37 893,444 -5.84(-2.27%)
Jul 15, 2020 261.18 263.00 249.85 257.21 1,461,637 -5.37(-2.05%)
Jul 14, 2020 260.00 266.27 249.16 262.58 1,265,229 +2.36(+0.91%)
Jul 13, 2020 286.00 286.62 258.89 260.22 1,786,544 -24.28(-8.53%)
Jul 10, 2020 296.45 299.74 282.11 284.50 1,274,700 -11.14(-3.77%)
Jul 09, 2020 296.50 299.26 288.86 295.64 883,769 +1.32(+0.45%)
Jul 08, 2020 288.93 297.48 288.93 294.32 965,980 +7.59(+2.65%)
Jul 07, 2020 290.79 295.18 286.10 286.73 804,151 -4.06(-1.40%)
Jul 06, 2020 290.54 298.92 284.18 290.79 1,134,505 +3.16(+1.10%)
Jul 02, 2020 290.00 294.98 285.75 287.63 873,600 -2.68(-0.92%)
Jul 01, 2020 284.00 295.19 280.58 290.31 813,429 +5.30(+1.86%)
Jun 30, 2020 274.00 287.65 273.02 285.01 1,204,724 +14.05(+5.19%)
Jun 29, 2020 288.03 288.81 267.67 270.96 2,019,972 -18.33(-6.34%)
Jun 26, 2020 283.81 296.39 277.08 289.29 2,834,700 +9.81(+3.51%)
Jun 25, 2020 269.24 279.75 265.21 279.48 794,165 +11.90(+4.45%)
Jun 24, 2020 281.01 287.54 260.59 267.58 1,570,513 -10.90(-3.91%)
Jun 23, 2020 288.98 288.98 276.94 278.48 1,086,659 -9.19(-3.19%)
Jun 22, 2020 280.08 289.86 279.15 287.67 1,365,325 +11.50(+4.16%)
Jun 19, 2020 285.50 287.71 275.30 276.17 1,433,400 -8.77(-3.08%)
Jun 18, 2020 273.00 285.00 273.00 284.94 1,365,331 +12.37(+4.54%)
Jun 17, 2020 280.00 285.72 269.84 272.57 1,244,010 -4.84(-1.74%)
Jun 16, 2020 273.26 281.63 266.75 277.41 996,968 +7.16(+2.65%)
Jun 15, 2020 261.00 271.26 259.22 270.25 921,442 +8.37(+3.20%)
Jun 12, 2020 261.73 269.20 257.20 261.88 710,700 +4.71(+1.83%)
Jun 11, 2020 270.00 273.80 256.59 257.17 947,710 -17.79(-6.47%)
Jun 10, 2020 262.06 276.03 261.75 274.96 1,180,063 +16.53(+6.40%)
Jun 09, 2020 264.99 269.30 258.02 258.43 596,927 -2.76(-1.06%)
Jun 08, 2020 252.00 261.74 246.82 261.19 993,398 +8.31(+3.29%)
Jun 05, 2020 252.64 253.38 245.66 252.88 1,170,400 -1.18(-0.46%)
Jun 04, 2020 270.00 272.87 251.00 254.06 1,140,142 -16.87(-6.23%)
Jun 03, 2020 274.00 278.46 269.03 270.93 700,810 -3.03(-1.11%)
Jun 02, 2020 280.00 281.00 267.13 273.96 882,340 -5.40(-1.93%)
Jun 01, 2020 275.65 284.56 275.65 279.36 1,056,137 +5.11(+1.86%)
May 29, 2020 262.00 274.37 261.90 274.25 1,041,900 +14.74(+5.68%)
May 28, 2020 253.00 267.80 252.50 259.51 855,324 +7.54(+2.99%)
May 27, 2020 249.98 252.10 235.00 251.97 1,478,763 +0.87(+0.35%)
May 26, 2020 262.67 264.00 249.55 251.10 1,134,298 -10.43(-3.99%)
May 22, 2020 261.89 263.25 255.48 261.53 614,600 +0.98(+0.38%)
May 21, 2020 264.36 264.97 253.63 260.55 950,713 -3.81(-1.44%)
May 20, 2020 267.06 270.63 260.03 264.36 772,257 +1.18(+0.45%)
May 19, 2020 271.00 273.33 263.10 263.18 1,548,273 +0.12(+0.05%)
May 18, 2020 281.56 292.48 263.00 263.06 1,637,499 -22.79(-7.97%)
May 15, 2020 271.73 290.50 270.20 285.85 1,292,000 +14.30(+5.27%)
May 14, 2020 280.61 282.94 270.57 271.55 1,622,502 -11.45(-4.05%)
May 13, 2020 278.80 288.92 271.39 283.00 2,415,337 +4.20(+1.51%)
May 12, 2020 276.00 283.23 269.94 278.80 1,341,024 +3.77(+1.37%)
May 11, 2020 262.00 276.61 261.36 275.03 1,284,853 +8.30(+3.11%)
May 08, 2020 260.96 269.00 257.20 266.73 979,200 +7.03(+2.71%)
May 07, 2020 251.35 263.51 246.01 259.70 2,138,540 +14.66(+5.98%)
May 06, 2020 240.04 248.47 238.51 245.04 1,221,628 +10.87(+4.64%)
May 05, 2020 233.00 239.00 228.17 234.17 969,796 +0.18(+0.08%)
May 04, 2020 217.07 235.98 216.10 233.99 1,113,334 +15.89(+7.29%)
May 01, 2020 225.74 227.07 216.91 218.10 848,800 -10.43(-4.56%)
Apr 30, 2020 225.04 231.14 224.28 228.53 886,336 +3.25(+1.44%)
Apr 29, 2020 221.32 227.46 215.05 225.28 1,242,397 +1.89(+0.85%)
Apr 28, 2020 235.05 236.09 222.08 223.39 1,046,928 -10.06(-4.31%)
Apr 27, 2020 241.54 246.30 233.09 233.45 877,647 -5.28(-2.21%)
Apr 24, 2020 243.64 247.50 238.01 238.73 720,400 -0.18(-0.08%)
Apr 23, 2020 243.25 249.90 238.01 238.91 704,783 -5.25(-2.15%)
Apr 22, 2020 240.22 247.76 238.43 244.16 695,429 +9.58(+4.08%)
Apr 21, 2020 251.05 255.94 230.35 234.58 1,623,521 -18.53(-7.32%)
Apr 20, 2020 236.27 254.94 235.00 253.11 1,979,568 +16.60(+7.02%)
Apr 17, 2020 231.91 237.00 224.37 236.51 923,800 +3.54(+1.52%)
Apr 16, 2020 238.72 244.47 232.72 232.97 1,135,265 +1.53(+0.66%)
Apr 15, 2020 218.42 232.58 213.88 231.44 1,170,019 +9.41(+4.24%)
Apr 14, 2020 218.99 229.84 217.03 222.03 1,174,137 +11.05(+5.24%)
Apr 13, 2020 206.41 213.21 202.59 210.98 923,180 +5.84(+2.85%)
Apr 09, 2020 219.87 221.80 200.30 205.14 1,903,900 -12.38(-5.69%)
Apr 08, 2020 200.69 223.49 196.45 217.52 2,164,398 +22.53(+11.55%)
Apr 07, 2020 225.00 225.00 194.99 194.99 2,940,090 -28.11(-12.60%)
Apr 06, 2020 226.53 228.00 213.53 223.10 1,657,143 -0.66(-0.29%)
Apr 03, 2020 219.00 227.98 216.05 223.76 1,760,400 +3.73(+1.70%)
Apr 02, 2020 210.67 223.41 205.08 220.03 2,628,298 +9.36(+4.44%)
Apr 01, 2020 204.34 222.66 203.00 210.67 1,204,177 -1.24(-0.59%)
Mar 31, 2020 225.43 227.99 208.11 211.91 1,795,863 -16.12(-7.07%)
Mar 30, 2020 241.72 256.60 223.19 228.03 2,669,805 -10.94(-4.58%)
Mar 27, 2020 214.40 252.85 207.53 238.97 2,872,100 +21.17(+9.72%)
Mar 26, 2020 194.51 218.88 191.14 217.80 1,761,749 +27.44(+14.41%)
Mar 25, 2020 207.43 210.82 183.76 190.36 1,550,958 -14.72(-7.18%)
Mar 24, 2020 198.71 212.67 197.82 205.08 1,523,886 +13.49(+7.04%)
Mar 23, 2020 184.49 193.99 174.15 191.59 1,893,049 +7.73(+4.20%)
Mar 20, 2020 190.48 201.69 178.85 183.86 2,833,000 -0.37(-0.20%)
Mar 19, 2020 165.00 190.54 164.18 184.23 2,011,602 +19.61(+11.91%)
Mar 18, 2020 152.29 165.00 144.02 164.62 1,814,468 +1.37(+0.84%)
Mar 17, 2020 141.00 165.63 134.85 163.25 2,905,112 +24.29(+17.48%)
Mar 16, 2020 156.03 165.96 136.51 138.96 2,265,696 -35.64(-20.41%)
Mar 13, 2020 188.95 194.30 163.59 174.60 2,218,100 -24.74(-12.41%)
Mar 12, 2020 186.85 199.34 179.54 199.34 1,629,440 +0.00(+0.00%)
Mar 11, 2020 209.05 213.34 187.56 199.34 1,900,700 -14.53(-6.79%)
Mar 10, 2020 211.66 214.55 204.23 213.87 1,516,252 +4.39(+2.10%)
Mar 09, 2020 204.00 213.26 195.58 209.48 1,747,036 -7.16(-3.31%)
Mar 06, 2020 223.69 227.21 209.38 216.64 1,833,900 -8.88(-3.94%)
Mar 05, 2020 231.23 234.95 224.41 225.52 1,267,001 -7.32(-3.14%)
Mar 04, 2020 230.90 232.84 226.91 232.84 980,190 +6.94(+3.07%)
Mar 03, 2020 240.50 243.88 223.67 225.90 2,158,105 -13.99(-5.83%)
Mar 02, 2020 237.63 240.56 228.80 239.89 1,644,420 +4.14(+1.76%)
Feb 28, 2020 228.91 238.42 222.52 235.75 2,932,100 +0.08(+0.03%)
Feb 27, 2020 228.25 247.87 228.00 235.67 4,026,304 +0.74(+0.31%)
Feb 26, 2020 234.60 241.51 232.51 234.93 793,038 -0.38(-0.16%)
Feb 25, 2020 236.32 237.07 229.36 235.31 949,994 +1.16(+0.50%)
Feb 24, 2020 225.51 235.60 225.11 234.15 1,418,936 -1.76(-0.75%)
Feb 21, 2020 242.87 242.87 232.35 235.91 1,096,100 -7.85(-3.22%)
Feb 20, 2020 247.85 249.74 235.21 243.76 1,264,719 -5.03(-2.02%)
Feb 19, 2020 247.03 252.20 247.03 248.79 1,063,828 +3.06(+1.25%)
Feb 18, 2020 242.30 246.28 242.30 245.73 898,332 +3.34(+1.38%)
Feb 14, 2020 243.79 246.46 239.71 242.39 1,182,200 -0.46(-0.19%)
Feb 13, 2020 234.03 244.63 234.01 242.85 1,668,986 +7.70(+3.27%)
Feb 12, 2020 228.00 236.59 224.86 235.15 1,967,783 +8.13(+3.58%)
Feb 11, 2020 228.40 233.81 222.16 227.02 3,535,186 +14.41(+6.78%)
Feb 10, 2020 207.47 213.55 206.80 212.61 1,752,642 +5.14(+2.48%)
Feb 07, 2020 205.28 210.13 203.59 207.47 1,095,800 +2.31(+1.13%)
Feb 06, 2020 205.55 207.52 203.26 205.16 765,352 -1.10(-0.53%)
Feb 05, 2020 210.57 211.77 202.11 206.26 873,871 -2.89(-1.38%)
Feb 04, 2020 207.68 211.31 207.27 209.15 964,877 +3.39(+1.65%)
Feb 03, 2020 206.95 208.11 197.75 205.76 1,138,261 +0.18(+0.09%)
Jan 31, 2020 204.90 206.62 202.03 205.58 1,034,600 -0.45(-0.22%)
Jan 30, 2020 202.92 206.09 202.21 206.03 748,084 +2.80(+1.38%)
Jan 29, 2020 201.51 204.14 200.44 203.23 779,014 +2.61(+1.30%)
Jan 28, 2020 196.81 202.30 195.75 200.62 980,388 +5.47(+2.80%)
Jan 27, 2020 192.34 196.85 190.57 195.15 602,599 -2.19(-1.11%)
Jan 24, 2020 199.45 201.61 195.16 197.34 767,000 -0.31(-0.16%)
Jan 23, 2020 195.51 198.62 193.50 197.65 558,605 +2.53(+1.30%)
Jan 22, 2020 197.51 200.27 194.94 195.12 713,163 -1.14(-0.58%)
Jan 21, 2020 196.74 200.00 195.11 196.26 1,077,542 +3.37(+1.75%)
Jan 17, 2020 191.38 193.18 188.90 192.89 619,900 +2.06(+1.08%)
Jan 16, 2020 190.00 192.60 189.20 190.83 925,989 +1.12(+0.59%)
Jan 15, 2020 185.54 190.93 185.54 189.71 836,817 +3.92(+2.11%)
Jan 14, 2020 186.29 188.85 184.00 185.79 820,785 -0.90(-0.48%)
Jan 13, 2020 184.05 187.62 183.70 186.69 1,207,801 +3.21(+1.75%)
Jan 10, 2020 185.00 185.88 182.43 183.48 569,300 -0.89(-0.48%)
Jan 09, 2020 182.29 186.79 182.00 184.37 1,147,394 +3.48(+1.92%)
Jan 08, 2020 176.55 183.00 176.23 180.89 849,094 +4.16(+2.35%)
Jan 07, 2020 176.69 180.40 175.42 176.73 1,224,085 -0.32(-0.18%)
Jan 06, 2020 170.20 177.98 170.00 177.05 1,650,219 +6.55(+3.84%)
Jan 03, 2020 170.65 173.12 169.59 170.50 536,100 -2.69(-1.55%)
Jan 02, 2020 170.00 173.59 169.95 173.19 2,557,429 +4.52(+2.68%)
Dec 31, 2019 166.28 169.23 165.44 168.67 564,300 +1.89(+1.13%)
Dec 30, 2019 168.64 168.99 164.10 166.78 658,941 -2.19(-1.30%)
Dec 27, 2019 169.50 169.50 167.72 168.97 459,900 +0.44(+0.26%)
Dec 26, 2019 169.00 169.50 167.10 168.53 566,039 -0.03(-0.02%)
Dec 24, 2019 168.94 169.39 167.61 168.56 203,600 -0.31(-0.18%)
Dec 23, 2019 169.00 169.99 168.23 168.87 523,987 -0.45(-0.27%)
Dec 20, 2019 168.04 169.70 167.83 169.32 1,553,800 +1.83(+1.09%)
Dec 19, 2019 166.35 168.12 165.41 167.49 980,691 +0.27(+0.16%)
Dec 18, 2019 166.32 169.58 165.91 167.22 2,066,442 +1.46(+0.88%)
Dec 17, 2019 166.63 166.74 164.15 165.76 856,731 +0.09(+0.05%)
Dec 16, 2019 164.50 167.31 163.17 165.67 999,036 +1.92(+1.17%)
Dec 13, 2019 159.96 164.13 159.25 163.75 817,400 +3.00(+1.87%)
Dec 12, 2019 161.96 163.37 159.94 160.75 560,606 -1.62(-1.00%)
Dec 11, 2019 165.57 166.56 157.27 162.37 932,933 -3.19(-1.93%)
Dec 10, 2019 167.00 167.22 164.17 165.56 1,033,863 -0.26(-0.16%)
Dec 09, 2019 167.75 168.84 165.40 165.82 700,644 -0.35(-0.21%)
Dec 06, 2019 164.85 167.41 162.62 166.17 1,031,700 +1.26(+0.76%)
Dec 05, 2019 164.84 166.58 164.17 164.91 983,725 -0.04(-0.02%)
Dec 04, 2019 168.87 168.87 164.41 164.95 850,236 -2.15(-1.29%)
Dec 03, 2019 161.50 168.00 160.75 167.10 978,842 +1.62(+0.98%)
Dec 02, 2019 172.10 172.92 161.65 165.48 1,438,800 -6.99(-4.05%)
Nov 29, 2019 171.92 173.39 170.24 172.47 322,000 +0.64(+0.37%)
Nov 27, 2019 172.55 173.56 169.75 171.83 1,354,200 -0.17(-0.10%)
Nov 26, 2019 170.99 172.72 170.61 172.00 3,403,881 +1.67(+0.98%)
Nov 25, 2019 169.46 172.21 169.25 170.33 779,047 +1.45(+0.86%)
Nov 22, 2019 169.86 170.95 167.13 168.88 749,700 -0.87(-0.51%)
Nov 21, 2019 174.51 175.30 167.93 169.75 705,538 -1.69(-0.99%)
Nov 20, 2019 173.01 176.67 170.11 171.44 1,039,923 -1.37(-0.79%)
Nov 19, 2019 169.79 173.51 168.76 172.81 861,294 +2.81(+1.65%)
Nov 18, 2019 169.55 170.71 168.19 170.00 978,022 -0.19(-0.11%)
Nov 15, 2019 170.25 170.78 167.58 170.19 745,300 +0.37(+0.22%)
Nov 14, 2019 167.55 170.06 165.85 169.82 859,715 +1.80(+1.07%)
Nov 13, 2019 167.85 169.06 165.75 168.02 1,718,960 -4.69(-2.72%)
Nov 12, 2019 169.83 174.13 169.83 172.71 1,203,847 +2.50(+1.47%)
Nov 11, 2019 168.77 172.10 168.15 170.21 953,922 +0.38(+0.22%)
Nov 08, 2019 168.76 172.99 167.51 169.83 1,242,700 +0.44(+0.26%)
Nov 07, 2019 165.87 170.57 165.08 169.39 880,132 +2.36(+1.41%)
Nov 06, 2019 162.10 168.17 161.16 167.03 2,104,343 +5.07(+3.13%)
Nov 05, 2019 171.00 171.00 157.23 161.96 3,451,744 +4.31(+2.73%)
Nov 04, 2019 164.06 164.73 156.63 157.65 1,915,152 -4.26(-2.63%)
Nov 01, 2019 161.22 162.79 159.45 161.91 1,054,100 +0.39(+0.24%)
Oct 31, 2019 162.47 164.31 160.00 161.52 1,110,180 -2.21(-1.35%)
Oct 30, 2019 159.25 164.00 157.82 163.73 726,425 +5.86(+3.71%)
Oct 29, 2019 157.32 161.35 156.02 157.87 1,320,135 -1.12(-0.70%)
Oct 28, 2019 165.36 166.12 158.74 158.99 1,017,439 -1.37(-0.85%)
Oct 25, 2019 153.75 161.89 152.71 160.36 1,051,000 +5.65(+3.65%)
Oct 24, 2019 149.99 158.09 149.99 154.71 1,390,109 +5.82(+3.91%)
Oct 23, 2019 153.36 157.36 148.43 148.89 1,162,985 -4.51(-2.94%)
Oct 22, 2019 161.91 162.45 152.02 153.40 946,142 -7.10(-4.42%)
Oct 21, 2019 162.74 163.28 159.01 160.50 917,094 -1.17(-0.72%)
Oct 18, 2019 169.50 169.64 157.84 161.67 2,076,700 -8.50(-5.00%)
Oct 17, 2019 171.82 172.48 168.21 170.17 689,555 -0.75(-0.44%)
Oct 16, 2019 174.35 174.44 164.56 170.92 1,640,482 -5.78(-3.27%)
Oct 15, 2019 176.97 177.99 173.55 176.70 586,521 +0.24(+0.14%)
Oct 14, 2019 173.43 177.20 172.30 176.46 777,834 +3.02(+1.74%)
Oct 11, 2019 176.80 177.50 172.76 173.44 997,400 -1.01(-0.58%)
Oct 10, 2019 173.90 174.99 172.00 174.45 769,641 +3.69(+2.16%)
Oct 09, 2019 173.50 177.00 172.58 170.76 1,516,011 -1.18(-0.69%)
Oct 08, 2019 171.80 175.70 169.77 171.94 2,403,403 -0.78(-0.45%)
Oct 07, 2019 171.10 177.99 168.01 172.72 6,235,431 +9.42(+5.77%)
Oct 04, 2019 145.29 169.58 145.01 163.30 9,242,000 +35.76(+28.04%)
Oct 03, 2019 121.99 128.57 120.03 127.54 1,064,041 +6.03(+4.96%)
Oct 02, 2019 122.29 123.84 120.43 121.51 727,658 -2.08(-1.68%)
Oct 01, 2019 125.49 125.97 122.94 123.59 774,009 -2.07(-1.65%)
Sep 30, 2019 123.97 126.26 120.80 125.66 607,573 +1.81(+1.46%)
Sep 27, 2019 127.54 127.54 121.76 123.85 760,400 -2.87(-2.26%)
Sep 26, 2019 129.01 129.86 126.52 126.72 525,380 -1.34(-1.05%)
Sep 25, 2019 127.08 128.54 123.86 128.06 575,125 +0.80(+0.63%)
Sep 24, 2019 133.77 134.19 125.97 127.26 1,104,568 -5.84(-4.39%)
Sep 23, 2019 132.83 134.34 132.04 133.10 502,613 -0.46(-0.34%)
Sep 20, 2019 133.58 134.65 131.53 133.56 886,200 +0.23(+0.17%)
Sep 19, 2019 130.62 133.74 130.28 133.33 750,467 +2.72(+2.08%)
Sep 18, 2019 130.00 130.99 127.87 130.61 458,806 -0.07(-0.05%)
Sep 17, 2019 126.97 130.86 126.26 130.68 569,110 +4.31(+3.41%)
Sep 16, 2019 125.62 128.23 125.00 126.37 692,792 -0.78(-0.61%)
Sep 13, 2019 125.93 127.34 123.50 127.15 877,800 -0.21(-0.16%)
Sep 12, 2019 127.40 130.98 126.97 127.36 1,099,434 +3.24(+2.61%)
Sep 11, 2019 123.75 126.65 122.50 124.12 1,021,341 +0.06(+0.05%)
Sep 10, 2019 129.70 130.24 123.38 124.06 1,539,740 -7.53(-5.72%)
Sep 09, 2019 135.95 135.95 125.85 131.59 1,644,108 -4.02(-2.96%)
Sep 06, 2019 140.45 140.45 135.17 135.61 769,400 -4.90(-3.49%)
Sep 05, 2019 141.28 141.90 138.11 140.51 614,992 -0.85(-0.60%)
Sep 04, 2019 142.12 142.94 141.06 141.36 389,445 +0.57(+0.40%)
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.