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

New Relic Inc (NY: NEWR )

86.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2023 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 (%)
Mar 31, 2020 47.02 48.35 45.13 46.24 1,608,512 -1.10(-2.32%)
Mar 30, 2020 49.55 50.47 46.79 47.34 650,946 -2.03(-4.11%)
Mar 27, 2020 48.12 51.05 47.38 49.37 2,011,900 -0.35(-0.70%)
Mar 26, 2020 47.10 51.07 46.59 49.72 1,282,191 +2.77(+5.90%)
Mar 25, 2020 46.61 48.57 44.65 46.95 949,593 +0.22(+0.47%)
Mar 24, 2020 43.00 46.96 42.28 46.73 1,226,303 +6.09(+14.99%)
Mar 23, 2020 38.31 41.36 36.43 40.64 635,490 +2.42(+6.33%)
Mar 20, 2020 41.40 42.73 38.04 38.22 1,228,300 -2.20(-5.44%)
Mar 19, 2020 36.18 42.38 35.03 40.42 1,457,449 +3.60(+9.78%)
Mar 18, 2020 34.13 37.80 33.49 36.82 1,537,713 +0.73(+2.02%)
Mar 17, 2020 38.11 38.46 35.51 36.09 1,288,854 -1.64(-4.35%)
Mar 16, 2020 38.65 40.93 37.68 37.73 1,348,251 -6.51(-14.72%)
Mar 13, 2020 41.46 44.28 39.81 44.24 1,594,500 +5.41(+13.93%)
Mar 12, 2020 42.05 42.35 36.04 38.83 1,857,493 -6.22(-13.81%)
Mar 11, 2020 47.81 48.54 44.83 45.05 1,003,508 -3.91(-7.99%)
Mar 10, 2020 50.90 51.20 47.06 48.96 1,080,169 -0.77(-1.55%)
Mar 09, 2020 50.68 51.51 49.20 49.73 886,021 -4.01(-7.46%)
Mar 06, 2020 53.90 54.68 52.42 53.74 1,573,700 -1.11(-2.02%)
Mar 05, 2020 54.22 55.47 54.06 54.85 596,108 -0.44(-0.80%)
Mar 04, 2020 54.36 55.43 53.43 55.29 571,782 +1.55(+2.88%)
Mar 03, 2020 54.91 55.32 52.39 53.74 973,889 -1.18(-2.15%)
Mar 02, 2020 56.44 56.44 53.33 54.92 1,135,407 -1.34(-2.38%)
Feb 28, 2020 52.85 56.26 52.84 56.26 1,051,700 +1.36(+2.48%)
Feb 27, 2020 52.78 56.43 52.40 54.90 1,694,949 +1.08(+2.01%)
Feb 26, 2020 56.96 57.94 53.25 53.82 1,568,987 -3.02(-5.31%)
Feb 25, 2020 59.16 59.18 56.50 56.84 976,379 -1.74(-2.97%)
Feb 24, 2020 57.25 58.79 56.62 58.58 1,374,612 -0.90(-1.51%)
Feb 21, 2020 60.25 60.48 58.88 59.48 728,200 -1.36(-2.24%)
Feb 20, 2020 60.75 61.23 59.18 60.84 748,553 +0.16(+0.26%)
Feb 19, 2020 61.00 61.19 60.66 60.68 822,528 -0.04(-0.07%)
Feb 18, 2020 60.90 61.46 60.23 60.72 1,977,462 -0.25(-0.41%)
Feb 14, 2020 62.00 62.28 60.60 60.97 1,290,100 -1.08(-1.74%)
Feb 13, 2020 59.46 62.33 59.44 62.05 1,367,571 +1.99(+3.31%)
Feb 12, 2020 60.26 60.48 58.80 60.06 1,303,009 -0.14(-0.23%)
Feb 11, 2020 61.58 61.66 59.83 60.20 1,835,094 -0.87(-1.42%)
Feb 10, 2020 61.53 61.96 60.91 61.07 2,021,021 -0.99(-1.60%)
Feb 07, 2020 64.31 64.31 61.89 62.06 1,710,300 -2.29(-3.56%)
Feb 06, 2020 63.00 65.41 63.00 64.35 1,786,456 +1.42(+2.26%)
Feb 05, 2020 62.23 69.44 61.03 62.93 4,198,819 -7.84(-11.08%)
Feb 04, 2020 68.78 71.86 68.00 70.77 1,909,455 +2.90(+4.27%)
Feb 03, 2020 67.27 68.62 66.85 67.87 1,054,831 +1.86(+2.82%)
Jan 31, 2020 67.91 68.19 65.57 66.01 628,000 -2.24(-3.28%)
Jan 30, 2020 67.98 69.10 67.38 68.25 598,005 +0.03(+0.04%)
Jan 29, 2020 68.18 68.91 67.70 68.22 679,136 +0.52(+0.77%)
Jan 28, 2020 67.97 68.35 67.40 67.70 345,499 -0.01(-0.01%)
Jan 27, 2020 67.07 68.23 66.12 67.71 572,016 -0.78(-1.14%)
Jan 24, 2020 70.38 70.72 68.15 68.49 278,300 -1.49(-2.13%)
Jan 23, 2020 70.59 70.92 69.45 69.98 483,209 -0.69(-0.98%)
Jan 22, 2020 71.01 71.56 70.35 70.67 728,067 +0.23(+0.33%)
Jan 21, 2020 71.54 72.10 70.05 70.44 917,934 -0.03(-0.04%)
Jan 17, 2020 72.86 72.86 70.20 70.47 620,300 -1.97(-2.72%)
Jan 16, 2020 73.26 74.06 72.15 72.44 623,184 -0.15(-0.21%)
Jan 15, 2020 70.86 73.70 70.86 72.59 834,655 +1.92(+2.72%)
Jan 14, 2020 70.05 70.76 69.14 70.67 840,349 +1.34(+1.93%)
Jan 13, 2020 68.85 72.21 68.70 69.33 1,374,963 +2.03(+3.02%)
Jan 10, 2020 68.20 68.44 66.68 67.30 783,400 -2.15(-3.10%)
Jan 09, 2020 69.76 69.86 68.68 69.45 318,490 +0.31(+0.45%)
Jan 08, 2020 68.25 69.30 67.94 69.14 473,206 +1.06(+1.56%)
Jan 07, 2020 68.20 68.49 67.46 68.08 546,132 -0.02(-0.03%)
Jan 06, 2020 67.12 68.37 66.62 68.10 630,465 +0.41(+0.61%)
Jan 03, 2020 67.04 68.03 66.66 67.69 348,000 -0.37(-0.54%)
Jan 02, 2020 66.16 68.08 66.16 68.06 715,805 +2.35(+3.58%)
Dec 31, 2019 64.92 65.94 64.88 65.71 330,200 +0.56(+0.86%)
Dec 30, 2019 66.52 66.67 63.89 65.15 671,415 -1.56(-2.34%)
Dec 27, 2019 68.00 68.14 66.62 66.71 359,900 -0.97(-1.43%)
Dec 26, 2019 67.95 68.15 67.36 67.68 513,592 -0.24(-0.35%)
Dec 24, 2019 68.04 68.68 67.67 67.92 179,600 -0.13(-0.19%)
Dec 23, 2019 68.40 68.49 67.54 68.05 534,643 +0.05(+0.07%)
Dec 20, 2019 68.91 69.05 67.76 68.00 1,236,200 -0.15(-0.22%)
Dec 19, 2019 68.34 68.60 67.66 68.15 1,301,039 +0.07(+0.10%)
Dec 18, 2019 66.71 69.39 66.68 68.08 1,115,342 +1.36(+2.04%)
Dec 17, 2019 67.23 67.34 66.41 66.72 1,115,838 -0.28(-0.42%)
Dec 16, 2019 66.39 67.53 66.12 67.00 1,321,415 +0.82(+1.24%)
Dec 13, 2019 67.10 67.35 65.75 66.18 979,500 -0.71(-1.06%)
Dec 12, 2019 65.88 67.14 64.52 66.89 902,765 +0.81(+1.23%)
Dec 11, 2019 68.73 68.92 65.94 66.08 686,453 -2.45(-3.58%)
Dec 10, 2019 69.00 69.72 68.46 68.53 860,871 -0.47(-0.68%)
Dec 09, 2019 68.42 69.09 68.00 69.00 1,053,817 +0.41(+0.60%)
Dec 06, 2019 68.35 68.86 67.72 68.59 881,200 +0.57(+0.84%)
Dec 05, 2019 68.39 68.79 67.69 68.02 469,942 -0.11(-0.16%)
Dec 04, 2019 68.00 68.66 67.11 68.13 807,202 +0.51(+0.75%)
Dec 03, 2019 65.43 67.78 65.11 67.62 658,352 +0.95(+1.42%)
Dec 02, 2019 67.96 67.96 65.92 66.67 658,119 -1.35(-1.98%)
Nov 29, 2019 68.04 68.88 67.82 68.02 414,500 -0.40(-0.58%)
Nov 27, 2019 68.31 68.63 67.62 68.42 632,300 +0.17(+0.25%)
Nov 26, 2019 67.52 69.50 67.29 68.25 814,522 +1.13(+1.68%)
Nov 25, 2019 67.00 67.58 66.90 67.12 1,245,879 +0.32(+0.48%)
Nov 22, 2019 67.09 67.28 65.81 66.80 416,800 +0.20(+0.30%)
Nov 21, 2019 67.13 67.44 66.26 66.60 470,603 -0.29(-0.43%)
Nov 20, 2019 66.67 67.95 66.45 66.89 596,769 +0.11(+0.16%)
Nov 19, 2019 67.42 67.42 66.45 66.78 652,199 -0.32(-0.48%)
Nov 18, 2019 67.39 67.88 66.35 67.10 1,296,956 -0.20(-0.30%)
Nov 15, 2019 65.81 67.71 65.30 67.30 752,600 +2.05(+3.14%)
Nov 14, 2019 64.52 65.58 63.90 65.25 741,810 +0.73(+1.13%)
Nov 13, 2019 64.87 64.99 63.65 64.52 1,087,766 -0.36(-0.55%)
Nov 12, 2019 65.28 66.44 64.40 64.88 549,456 -1.12(-1.70%)
Nov 11, 2019 65.36 66.27 65.01 66.00 837,421 +0.49(+0.75%)
Nov 08, 2019 65.99 66.25 64.18 65.51 1,033,500 -0.50(-0.76%)
Nov 07, 2019 65.58 67.80 65.36 66.01 2,155,583 +1.02(+1.57%)
Nov 06, 2019 62.09 65.12 61.09 64.99 2,527,844 -1.51(-2.27%)
Nov 05, 2019 65.78 66.66 64.57 66.50 1,458,074 +0.90(+1.37%)
Nov 04, 2019 65.96 66.65 63.97 65.60 931,805 +0.15(+0.23%)
Nov 01, 2019 64.18 65.75 63.78 65.45 467,600 +1.39(+2.17%)
Oct 31, 2019 64.83 64.89 63.10 64.06 396,398 -0.60(-0.93%)
Oct 30, 2019 63.41 64.80 63.05 64.66 590,569 +1.40(+2.21%)
Oct 29, 2019 62.93 64.14 62.73 63.26 351,567 +0.32(+0.51%)
Oct 28, 2019 61.48 63.69 61.26 62.94 855,715 +1.96(+3.21%)
Oct 25, 2019 60.22 61.06 59.08 60.98 725,700 +0.64(+1.06%)
Oct 24, 2019 59.64 60.37 59.38 60.34 780,677 +1.35(+2.29%)
Oct 23, 2019 58.32 59.30 58.32 58.99 740,043 +0.56(+0.96%)
Oct 22, 2019 60.19 60.42 58.42 58.43 494,402 -1.41(-2.36%)
Oct 21, 2019 60.03 60.63 59.58 59.84 477,359 +0.44(+0.74%)
Oct 18, 2019 60.98 61.11 57.80 59.40 1,158,800 -1.87(-3.05%)
Oct 17, 2019 61.61 62.20 61.06 61.27 646,154 -0.19(-0.31%)
Oct 16, 2019 60.63 61.60 59.51 61.46 1,053,638 +0.37(+0.61%)
Oct 15, 2019 61.32 61.99 60.70 61.09 1,413,496 +0.00(+0.00%)
Oct 14, 2019 61.50 61.82 60.81 61.09 831,077 -0.49(-0.80%)
Oct 11, 2019 61.25 62.74 60.76 61.58 719,100 +1.01(+1.67%)
Oct 10, 2019 61.49 61.49 60.42 60.57 516,640 -0.95(-1.54%)
Oct 09, 2019 61.39 61.74 61.04 61.52 429,566 +0.90(+1.48%)
Oct 08, 2019 62.39 62.65 60.52 60.62 493,667 -2.14(-3.41%)
Oct 07, 2019 62.95 63.37 62.49 62.76 405,921 -0.48(-0.76%)
Oct 04, 2019 63.88 64.35 62.37 63.24 745,500 -0.13(-0.21%)
Oct 03, 2019 61.76 63.58 60.32 63.37 856,365 +2.41(+3.95%)
Oct 02, 2019 61.07 61.22 60.25 60.96 575,166 -0.68(-1.10%)
Oct 01, 2019 61.70 62.91 61.51 61.64 548,095 +0.19(+0.31%)
Sep 30, 2019 61.71 62.37 60.89 61.45 755,828 +0.04(+0.07%)
Sep 27, 2019 64.49 64.49 60.60 61.41 1,130,300 -2.98(-4.63%)
Sep 26, 2019 63.99 64.90 63.19 64.39 875,659 +0.41(+0.64%)
Sep 25, 2019 63.86 64.32 61.50 63.98 1,108,138 -0.02(-0.03%)
Sep 24, 2019 64.35 64.35 62.75 64.00 2,054,487 -0.24(-0.37%)
Sep 23, 2019 63.14 64.56 62.77 64.24 724,896 +1.02(+1.61%)
Sep 20, 2019 62.98 63.91 62.48 63.22 1,813,200 +0.50(+0.80%)
Sep 19, 2019 61.00 63.99 60.95 62.72 1,722,144 +2.62(+4.36%)
Sep 18, 2019 60.03 60.38 58.75 60.10 1,130,472 -0.08(-0.13%)
Sep 17, 2019 60.54 61.59 59.42 60.18 2,242,383 +2.01(+3.46%)
Sep 16, 2019 50.87 58.52 50.00 58.17 5,116,450 -0.24(-0.41%)
Sep 13, 2019 59.42 59.84 58.14 58.41 468,900 -0.97(-1.63%)
Sep 12, 2019 60.34 60.90 59.00 59.38 742,935 -0.88(-1.46%)
Sep 11, 2019 58.62 60.86 57.32 60.26 1,060,909 +2.00(+3.43%)
Sep 10, 2019 57.05 59.09 56.59 58.26 1,097,771 +1.11(+1.94%)
Sep 09, 2019 57.04 57.25 55.24 57.15 1,064,057 +0.34(+0.60%)
Sep 06, 2019 57.41 57.60 56.60 56.81 509,300 -0.47(-0.82%)
Sep 05, 2019 57.36 57.64 56.57 57.28 1,122,131 +0.68(+1.20%)
Sep 04, 2019 56.94 57.60 56.12 56.60 849,407 +0.30(+0.53%)
Sep 03, 2019 57.12 57.86 55.46 56.30 1,259,180 -1.04(-1.81%)
Aug 30, 2019 58.00 58.43 56.71 57.34 836,800 -0.12(-0.21%)
Aug 29, 2019 56.79 58.01 56.75 57.46 1,084,269 +1.15(+2.04%)
Aug 28, 2019 56.77 56.81 54.83 56.31 944,284 -0.89(-1.56%)
Aug 27, 2019 57.53 58.46 56.67 57.20 1,904,651 +0.00(+0.00%)
Aug 26, 2019 59.00 59.28 55.43 57.20 1,537,411 -1.30(-2.22%)
Aug 23, 2019 57.23 58.95 57.00 58.50 1,642,700 +1.50(+2.63%)
Aug 22, 2019 57.21 57.77 56.43 57.00 1,488,394 -0.40(-0.70%)
Aug 21, 2019 57.00 57.99 56.66 57.40 1,002,680 +0.75(+1.32%)
Aug 20, 2019 57.08 57.15 56.52 56.65 1,485,005 -0.42(-0.74%)
Aug 19, 2019 58.07 58.41 57.02 57.07 1,359,915 -0.43(-0.75%)
Aug 16, 2019 59.22 59.49 57.41 57.50 1,314,300 -1.35(-2.29%)
Aug 15, 2019 59.50 59.85 58.62 58.85 1,266,476 -0.75(-1.26%)
Aug 14, 2019 60.58 60.94 58.62 59.60 1,491,497 -2.27(-3.67%)
Aug 13, 2019 63.21 63.97 61.65 61.87 2,119,088 -1.45(-2.29%)
Aug 12, 2019 63.91 65.05 62.64 63.32 1,142,034 +0.24(+0.38%)
Aug 09, 2019 63.55 64.37 62.43 63.08 1,407,700 -0.89(-1.39%)
Aug 08, 2019 60.21 64.70 60.20 63.97 3,752,503 +4.19(+7.01%)
Aug 07, 2019 60.54 63.03 55.60 59.78 10,288,956 -23.98(-28.63%)
Aug 06, 2019 85.38 85.50 81.89 83.76 1,887,904 +0.52(+0.62%)
Aug 05, 2019 84.29 86.05 82.30 83.24 1,499,651 -4.66(-5.30%)
Aug 02, 2019 94.38 94.38 86.91 87.90 1,663,000 -6.55(-6.93%)
Aug 01, 2019 93.35 96.25 93.30 94.45 1,295,289 +1.28(+1.37%)
Jul 31, 2019 94.65 95.57 92.24 93.17 878,964 -1.35(-1.43%)
Jul 30, 2019 92.77 95.30 92.14 94.52 526,624 +1.33(+1.43%)
Jul 29, 2019 94.83 95.00 91.67 93.19 607,440 -1.58(-1.67%)
Jul 26, 2019 93.90 95.70 93.90 94.77 975,000 +1.40(+1.50%)
Jul 25, 2019 91.86 93.74 90.79 93.37 561,132 +0.93(+1.01%)
Jul 24, 2019 89.50 92.49 89.11 92.44 796,342 +3.03(+3.39%)
Jul 23, 2019 90.35 90.94 88.75 89.41 471,063 -0.37(-0.41%)
Jul 22, 2019 87.86 90.58 87.24 89.78 551,572 +2.37(+2.71%)
Jul 19, 2019 88.25 89.24 87.22 87.41 658,900 +0.00(+0.00%)
Jul 18, 2019 87.81 88.65 86.84 87.41 1,456,285 -0.56(-0.64%)
Jul 17, 2019 89.16 89.84 87.86 87.97 940,855 -1.18(-1.32%)
Jul 16, 2019 92.47 92.47 88.63 89.15 1,002,008 -3.52(-3.80%)
Jul 15, 2019 93.65 93.71 92.28 92.67 1,543,558 -0.92(-0.98%)
Jul 12, 2019 96.15 96.15 93.43 93.59 560,500 -2.19(-2.29%)
Jul 11, 2019 94.60 96.46 94.50 95.78 1,152,757 +1.72(+1.83%)
Jul 10, 2019 92.80 94.80 92.67 94.06 1,236,929 +1.86(+2.02%)
Jul 09, 2019 91.21 92.69 90.90 92.20 838,976 +0.51(+0.56%)
Jul 08, 2019 91.04 91.95 90.62 91.69 600,146 +0.21(+0.23%)
Jul 05, 2019 90.64 91.93 90.00 91.48 1,223,600 +0.10(+0.11%)
Jul 03, 2019 89.43 91.41 89.14 91.38 491,300 +2.01(+2.25%)
Jul 02, 2019 89.38 89.97 87.81 89.37 870,764 +0.38(+0.43%)
Jul 01, 2019 87.90 89.23 86.90 88.99 1,434,373 +2.48(+2.87%)
Jun 28, 2019 87.70 87.70 85.73 86.51 6,033,600 -1.06(-1.21%)
Jun 27, 2019 87.69 87.90 85.71 87.57 1,344,471 -0.23(-0.26%)
Jun 26, 2019 89.30 89.99 87.69 87.80 990,459 -1.10(-1.24%)
Jun 25, 2019 90.37 90.84 88.24 88.90 1,156,815 -1.19(-1.32%)
Jun 24, 2019 94.48 94.58 89.46 90.09 1,116,402 -4.48(-4.74%)
Jun 21, 2019 97.25 97.59 93.94 94.57 1,154,300 -3.00(-3.07%)
Jun 20, 2019 97.97 98.20 96.70 97.57 951,355 +0.87(+0.90%)
Jun 19, 2019 95.70 96.96 95.00 96.70 566,102 +1.08(+1.13%)
Jun 18, 2019 96.98 98.13 95.46 95.62 534,174 -0.01(-0.01%)
Jun 17, 2019 95.47 97.10 95.18 95.63 621,287 +0.67(+0.71%)
Jun 14, 2019 95.51 96.00 94.19 94.96 554,400 -1.34(-1.39%)
Jun 13, 2019 96.51 97.22 95.01 96.30 465,121 -0.16(-0.17%)
Jun 12, 2019 95.50 96.46 95.00 96.46 1,139,407 +1.16(+1.22%)
Jun 11, 2019 99.50 99.74 94.93 95.30 963,525 -3.67(-3.71%)
Jun 10, 2019 98.00 100.29 97.66 98.97 1,324,857 +3.23(+3.37%)
Jun 07, 2019 97.00 97.75 95.52 95.74 1,287,100 -4.76(-4.74%)
Jun 06, 2019 99.61 100.67 98.35 100.50 522,972 +0.45(+0.45%)
Jun 05, 2019 100.86 101.67 99.05 100.05 596,999 +0.35(+0.35%)
Jun 04, 2019 96.24 99.96 95.11 99.70 1,200,656 +4.40(+4.62%)
Jun 03, 2019 100.35 100.88 94.68 95.30 1,012,990 -5.02(-5.00%)
May 31, 2019 100.18 101.51 99.20 100.32 962,200 -1.46(-1.43%)
May 30, 2019 101.00 101.82 100.35 101.78 759,442 +1.30(+1.29%)
May 29, 2019 98.16 100.72 97.40 100.48 1,228,346 +0.40(+0.40%)
May 28, 2019 98.83 100.48 98.70 100.08 1,037,424 +1.86(+1.89%)
May 24, 2019 96.24 98.56 96.18 98.22 743,700 +2.44(+2.55%)
May 23, 2019 96.32 96.96 94.27 95.78 511,207 -2.26(-2.31%)
May 22, 2019 96.92 98.88 96.92 98.04 561,356 +0.57(+0.58%)
May 21, 2019 95.92 97.74 95.33 97.47 795,381 +2.68(+2.83%)
May 20, 2019 95.73 96.43 94.29 94.79 658,037 -2.74(-2.81%)
May 17, 2019 99.54 100.22 97.39 97.53 834,100 -3.44(-3.41%)
May 16, 2019 101.02 102.99 100.18 100.97 1,182,879 +0.15(+0.15%)
May 15, 2019 100.55 103.20 100.00 100.82 2,920,340 -6.29(-5.87%)
May 14, 2019 103.86 107.53 103.71 107.11 1,094,200 +4.18(+4.06%)
May 13, 2019 105.02 105.17 101.53 102.93 1,548,577 -4.37(-4.07%)
May 10, 2019 106.23 108.16 104.29 107.30 873,100 +0.21(+0.20%)
May 09, 2019 104.55 107.99 103.57 107.09 803,114 +0.97(+0.91%)
May 08, 2019 105.95 108.43 105.80 106.12 826,541 -0.23(-0.22%)
May 07, 2019 106.87 107.76 104.58 106.35 773,166 -2.10(-1.94%)
May 06, 2019 105.04 108.91 104.62 108.45 776,441 +0.55(+0.51%)
May 03, 2019 106.16 107.95 105.18 107.90 471,800 +2.33(+2.21%)
May 02, 2019 104.34 105.91 103.01 105.57 1,043,363 +0.87(+0.83%)
May 01, 2019 105.76 105.97 104.13 104.70 500,153 -0.54(-0.51%)
Apr 30, 2019 104.01 105.50 103.13 105.24 601,245 +0.65(+0.62%)
Apr 29, 2019 103.38 104.83 102.79 104.59 806,057 +1.26(+1.22%)
Apr 26, 2019 101.66 104.05 99.81 103.33 771,800 +1.28(+1.25%)
Apr 25, 2019 101.61 103.32 101.12 102.05 609,738 +0.98(+0.97%)
Apr 24, 2019 102.04 103.45 100.94 101.07 762,964 -0.92(-0.90%)
Apr 23, 2019 97.22 102.23 96.76 101.99 1,125,193 +5.38(+5.57%)
Apr 22, 2019 95.58 97.10 95.58 96.61 574,870 +0.52(+0.54%)
Apr 18, 2019 96.74 98.36 95.01 96.09 496,600 -1.02(-1.05%)
Apr 17, 2019 101.11 101.20 96.71 97.11 566,187 -3.52(-3.50%)
Apr 16, 2019 100.29 102.47 99.51 100.63 731,652 +1.29(+1.30%)
Apr 15, 2019 98.94 99.95 98.25 99.34 845,874 +0.00(+0.00%)
Apr 12, 2019 99.41 100.14 98.52 99.34 1,055,000 +0.73(+0.74%)
Apr 11, 2019 98.24 99.32 97.35 98.61 482,842 +0.53(+0.54%)
Apr 10, 2019 96.82 98.41 96.43 98.08 434,021 +1.46(+1.51%)
Apr 09, 2019 95.49 97.35 95.47 96.62 900,485 +0.47(+0.49%)
Apr 08, 2019 95.87 96.36 93.43 96.15 376,799 -0.11(-0.11%)
Apr 05, 2019 96.97 97.71 96.04 96.26 494,200 -0.42(-0.43%)
Apr 04, 2019 98.56 98.87 95.03 96.68 870,154 -1.88(-1.91%)
Apr 03, 2019 96.77 99.09 96.20 98.56 1,208,268 +3.14(+3.29%)
Apr 02, 2019 95.34 95.42 93.01 95.42 1,750,803 -0.09(-0.09%)
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.