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

Ansys Inc (NQ: ANSS )

333.75 +6.71 (+2.05%)
Official Closing Price Updated: 4:15 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, 2018 169.74 170.41 167.50 168.88 629,050 +0.38(+0.23%)
Jul 30, 2018 174.11 174.33 168.14 168.50 366,090 -5.66(-3.25%)
Jul 27, 2018 179.09 179.09 173.46 174.16 480,300 -2.83(-1.60%)
Jul 26, 2018 176.45 178.03 176.04 176.99 387,970 -0.52(-0.29%)
Jul 25, 2018 175.91 177.74 175.58 177.51 485,916 +2.25(+1.28%)
Jul 24, 2018 179.29 177.63 175.26 668,331 -2.37(-1.33%)
Jul 23, 2018 179.12 179.42 176.98 177.63 957,746 -1.29(-0.72%)
Jul 20, 2018 180.24 180.98 178.74 178.92 368,520 -1.43(-0.79%)
Jul 19, 2018 180.34 182.00 179.81 180.35 259,459 -0.53(-0.29%)
Jul 18, 2018 180.92 181.49 179.77 180.88 323,152 +0.24(+0.13%)
Jul 17, 2018 178.53 181.10 177.86 180.64 296,184 +1.85(+1.03%)
Jul 16, 2018 180.37 180.72 178.28 178.79 310,942 -0.93(-0.52%)
Jul 13, 2018 180.76 179.21 179.72 451,938 -0.43(-0.24%)
Jul 12, 2018 177.88 181.04 177.30 180.15 614,452 +3.46(+1.96%)
Jul 11, 2018 175.45 177.58 175.04 176.69 530,211 +0.23(+0.13%)
Jul 10, 2018 176.52 178.34 176.17 176.46 439,902 -0.69(-0.39%)
Jul 09, 2018 178.41 179.90 176.80 177.15 621,475 -0.56(-0.32%)
Jul 06, 2018 175.16 178.06 175.16 177.71 371,609 +2.33(+1.33%)
Jul 05, 2018 174.43 175.46 172.74 175.38 423,411 +2.04(+1.18%)
Jul 03, 2018 173.34 173.34 173.34 0 -2.66(-1.51%)
Jul 02, 2018 173.42 176.71 172.39 176.00 346,643 +1.82(+1.04%)
Jun 29, 2018 175.34 173.18 174.18 700,676 +1.25(+0.72%)
Jun 28, 2018 171.54 174.29 171.23 172.93 571,761 +1.24(+0.72%)
Jun 27, 2018 177.84 179.72 171.59 171.69 510,128 -5.58(-3.15%)
Jun 26, 2018 177.50 178.84 176.49 177.27 398,748 +0.12(+0.07%)
Jun 25, 2018 179.05 179.05 175.22 177.15 775,861 -2.17(-1.21%)
Jun 22, 2018 182.40 182.40 178.38 179.32 975,107 -2.58(-1.42%)
Jun 21, 2018 183.68 184.94 180.83 181.90 485,457 -0.83(-0.45%)
Jun 20, 2018 179.78 183.48 179.00 182.73 668,547 +5.97(+3.38%)
Jun 19, 2018 176.53 177.69 175.38 176.76 584,334 -1.16(-0.65%)
Jun 18, 2018 176.92 178.28 175.57 177.92 342,602 +0.14(+0.08%)
Jun 15, 2018 178.34 176.92 177.78 760,856 +0.86(+0.49%)
Jun 14, 2018 176.67 178.15 175.04 176.92 415,207 +1.13(+0.64%)
Jun 13, 2018 175.78 178.06 175.41 175.79 472,061 -0.17(-0.10%)
Jun 12, 2018 173.37 176.12 172.84 175.96 396,177 +2.97(+1.72%)
Jun 11, 2018 172.54 173.35 170.01 172.99 316,976 +0.76(+0.44%)
Jun 08, 2018 170.64 172.59 169.76 172.23 467,061 +1.36(+0.80%)
Jun 07, 2018 171.99 171.99 168.66 170.87 796,765 -0.67(-0.39%)
Jun 06, 2018 171.54 485,663 +1.52(+0.89%)
Jun 05, 2018 159.77 170.71 159.77 170.02 470,934 +1.93(+1.15%)
Jun 04, 2018 165.81 168.20 165.56 168.09 296,519 +2.29(+1.38%)
Jun 01, 2018 163.81 166.19 163.00 165.80 474,782 +3.00(+1.84%)
May 31, 2018 162.99 163.98 161.79 162.80 957,680 -0.09(-0.06%)
May 30, 2018 158.87 164.45 158.87 162.89 412,049 +1.30(+0.80%)
May 29, 2018 161.20 162.86 160.49 161.59 370,737 -0.73(-0.45%)
May 25, 2018 162.32 162.32 162.32 0 -0.90(-0.55%)
May 24, 2018 164.01 164.61 161.85 163.22 546,888 -0.94(-0.57%)
May 23, 2018 162.32 164.17 161.10 164.16 406,793 +0.71(+0.43%)
May 22, 2018 164.58 164.93 163.23 163.45 363,783 -1.07(-0.65%)
May 21, 2018 165.81 166.76 163.41 164.52 258,981 -0.41(-0.25%)
May 18, 2018 164.32 165.95 163.25 164.93 345,712 +0.35(+0.21%)
May 17, 2018 165.48 165.99 163.54 164.58 310,757 -0.70(-0.42%)
May 16, 2018 165.27 166.23 164.06 165.28 431,341 -0.20(-0.12%)
May 15, 2018 165.90 165.90 163.78 165.48 529,753 -1.49(-0.89%)
May 14, 2018 172.30 172.63 166.57 166.97 322,017 -5.16(-3.00%)
May 11, 2018 172.56 173.20 171.00 172.13 553,271 -0.18(-0.10%)
May 10, 2018 171.97 173.11 171.17 172.31 426,931 +0.81(+0.47%)
May 09, 2018 168.33 171.95 167.44 171.50 485,032 +4.02(+2.40%)
May 08, 2018 163.24 167.68 163.24 167.48 523,341 +1.75(+1.06%)
May 07, 2018 164.84 166.70 164.20 165.73 413,497 +1.58(+0.96%)
May 04, 2018 160.90 164.55 156.25 164.15 515,333 +3.13(+1.94%)
May 03, 2018 160.08 163.38 156.10 161.02 688,881 +0.41(+0.26%)
May 02, 2018 160.34 162.82 158.63 160.61 493,414 -0.50(-0.31%)
May 01, 2018 161.58 162.94 159.66 161.11 315,107 -0.55(-0.34%)
Apr 30, 2018 162.97 163.98 161.42 161.66 348,361 -1.14(-0.70%)
Apr 27, 2018 163.07 164.31 161.85 162.80 252,470 +0.20(+0.12%)
Apr 26, 2018 160.94 163.76 160.25 162.60 239,130 +2.74(+1.71%)
Apr 25, 2018 160.65 161.19 157.17 159.86 350,245 -1.09(-0.68%)
Apr 24, 2018 163.45 166.18 159.70 160.95 333,564 -1.63(-1.00%)
Apr 23, 2018 163.78 164.90 161.68 162.58 393,001 -1.20(-0.73%)
Apr 20, 2018 165.39 165.46 162.18 163.78 889,286 -1.70(-1.03%)
Apr 19, 2018 165.90 166.89 164.50 165.48 923,405 -1.02(-0.61%)
Apr 18, 2018 164.67 166.60 162.96 166.50 643,897 +1.92(+1.17%)
Apr 17, 2018 161.27 164.95 160.90 164.58 604,071 +4.59(+2.87%)
Apr 16, 2018 158.35 160.25 156.99 159.99 574,327 +3.01(+1.92%)
Apr 13, 2018 159.59 159.62 156.22 156.98 155,734 -2.06(-1.30%)
Apr 12, 2018 157.84 159.75 157.07 159.04 228,844 +2.03(+1.29%)
Apr 11, 2018 156.69 158.83 156.67 157.01 288,470 -0.91(-0.58%)
Apr 10, 2018 156.48 158.86 155.60 157.92 421,670 +3.57(+2.31%)
Apr 09, 2018 154.96 157.41 154.08 154.35 406,289 +0.84(+0.55%)
Apr 06, 2018 156.19 157.39 152.27 153.51 404,516 -4.28(-2.71%)
Apr 05, 2018 158.61 160.37 157.14 157.79 289,042 -0.13(-0.08%)
Apr 04, 2018 153.91 158.53 152.77 157.92 406,686 +1.85(+1.19%)
Apr 03, 2018 154.39 157.78 153.68 156.07 437,056 +2.20(+1.43%)
Apr 02, 2018 156.66 158.96 152.64 153.87 446,004 -2.82(-1.80%)
Mar 29, 2018 156.69 156.69 156.69 0 +1.82(+1.18%)
Mar 28, 2018 157.08 158.35 154.83 154.87 500,536 -2.18(-1.39%)
Mar 27, 2018 161.83 162.81 156.06 157.05 583,246 -3.96(-2.46%)
Mar 26, 2018 160.19 162.65 158.56 161.01 654,500 +3.27(+2.07%)
Mar 23, 2018 162.47 164.10 157.67 157.74 420,706 -4.67(-2.88%)
Mar 22, 2018 164.72 166.48 162.30 162.41 312,241 -4.00(-2.40%)
Mar 21, 2018 165.82 167.89 164.28 166.41 468,230 +0.92(+0.56%)
Mar 20, 2018 165.08 166.97 163.29 165.49 605,784 +0.53(+0.32%)
Mar 19, 2018 165.93 166.31 163.41 164.96 322,760 -1.35(-0.81%)
Mar 16, 2018 167.75 168.49 165.21 166.31 708,970 -1.05(-0.63%)
Mar 15, 2018 167.60 168.48 166.08 167.36 335,371 +0.41(+0.25%)
Mar 14, 2018 168.48 168.48 166.23 166.95 425,332 -0.80(-0.48%)
Mar 13, 2018 171.11 171.76 166.85 167.75 390,597 -2.19(-1.29%)
Mar 12, 2018 171.17 171.92 169.90 169.94 427,655 -1.24(-0.72%)
Mar 09, 2018 169.00 171.21 168.50 171.18 432,481 +3.18(+1.89%)
Mar 08, 2018 165.82 168.93 164.51 168.00 556,318 +2.63(+1.59%)
Mar 07, 2018 161.90 165.67 161.90 165.37 368,354 +1.60(+0.98%)
Mar 06, 2018 163.15 164.28 161.80 163.77 366,879 +0.56(+0.34%)
Mar 05, 2018 160.99 164.37 160.27 163.21 446,041 +0.58(+0.36%)
Mar 02, 2018 157.79 163.06 157.79 162.63 363,736 +3.89(+2.45%)
Mar 01, 2018 160.42 162.87 157.58 158.74 433,786 -1.20(-0.75%)
Feb 28, 2018 162.37 164.21 159.90 159.94 562,020 -1.40(-0.87%)
Feb 27, 2018 161.99 162.94 160.71 161.34 358,227 -0.33(-0.20%)
Feb 26, 2018 161.09 163.10 160.63 161.67 459,965 +0.78(+0.48%)
Feb 23, 2018 162.09 162.52 159.28 160.89 624,501 -0.05(-0.03%)
Feb 22, 2018 164.49 164.77 154.02 160.94 1,083,082 -2.60(-1.59%)
Feb 21, 2018 167.74 168.77 163.11 163.54 731,857 -4.27(-2.54%)
Feb 20, 2018 164.00 169.45 163.53 167.81 905,338 +3.67(+2.24%)
Feb 16, 2018 164.14 164.14 164.14 0 +1.73(+1.07%)
Feb 15, 2018 158.94 162.64 158.07 162.41 380,464 +4.71(+2.99%)
Feb 14, 2018 153.07 157.85 152.69 157.70 321,890 +3.50(+2.27%)
Feb 13, 2018 152.70 154.57 152.62 154.20 271,481 +0.46(+0.30%)
Feb 12, 2018 151.08 154.62 150.64 153.74 455,361 +3.33(+2.21%)
Feb 09, 2018 150.33 152.34 146.01 150.41 596,841 +1.57(+1.05%)
Feb 08, 2018 155.03 157.47 148.79 148.84 574,980 -6.19(-3.99%)
Feb 07, 2018 156.23 157.95 154.58 155.03 443,438 -2.07(-1.32%)
Feb 06, 2018 152.84 157.65 152.38 157.10 558,759 -0.84(-0.53%)
Feb 05, 2018 160.11 161.64 156.00 157.94 365,804 -2.35(-1.47%)
Feb 02, 2018 162.29 163.40 160.22 160.29 379,979 -3.11(-1.90%)
Feb 01, 2018 160.97 163.71 160.82 163.40 600,739 +1.75(+1.08%)
Jan 31, 2018 162.34 164.52 161.06 161.65 808,970 -0.03(-0.02%)
Jan 30, 2018 163.75 164.13 162.75 161.68 692,747 -1.07(-0.66%)
Jan 29, 2018 163.55 164.90 162.40 162.75 322,748 -1.21(-0.74%)
Jan 26, 2018 160.98 164.14 160.34 163.96 456,805 +4.03(+2.52%)
Jan 25, 2018 162.56 163.07 159.67 159.93 390,973 -1.61(-1.00%)
Jan 24, 2018 162.01 162.96 161.13 161.54 478,581 -0.31(-0.19%)
Jan 23, 2018 163.22 163.22 161.63 161.85 350,324 -1.28(-0.78%)
Jan 22, 2018 161.53 163.18 160.60 163.13 566,051 +1.59(+0.98%)
Jan 19, 2018 159.09 161.95 158.32 161.54 512,282 +3.20(+2.02%)
Jan 18, 2018 155.97 158.73 155.97 158.34 459,697 +2.59(+1.66%)
Jan 17, 2018 154.71 156.31 152.96 155.75 528,702 +2.36(+1.54%)
Jan 16, 2018 154.86 155.61 152.44 153.39 459,114 -0.83(-0.54%)
Jan 12, 2018 154.22 154.22 154.22 0 +2.01(+1.32%)
Jan 11, 2018 152.76 153.88 151.93 152.21 438,414 +0.10(+0.07%)
Jan 10, 2018 152.11 617,860 -3.03(-1.95%)
Jan 09, 2018 153.39 156.14 153.39 155.14 436,802 +1.43(+0.93%)
Jan 08, 2018 152.27 154.01 151.66 153.71 423,207 +1.26(+0.83%)
Jan 05, 2018 152.50 153.42 151.92 152.45 472,416 +0.63(+0.41%)
Jan 04, 2018 151.77 154.01 151.55 151.82 582,519 +0.40(+0.26%)
Jan 03, 2018 148.53 152.39 148.35 151.42 533,178 +2.87(+1.93%)
Jan 02, 2018 148.15 148.67 147.03 148.55 390,369 +0.96(+0.65%)
Dec 29, 2017 147.59 147.59 147.59 0 -0.06(-0.04%)
Dec 28, 2017 146.84 147.92 146.12 147.65 259,565 +0.99(+0.68%)
Dec 27, 2017 146.59 147.15 145.81 146.66 199,917 +0.27(+0.18%)
Dec 26, 2017 146.26 146.66 145.14 146.39 251,123 -0.27(-0.18%)
Dec 22, 2017 147.23 147.23 145.03 146.66 193,270 -0.57(-0.39%)
Dec 21, 2017 147.91 148.26 146.90 147.23 358,605 -0.12(-0.08%)
Dec 20, 2017 147.57 148.07 145.66 147.35 408,317 -0.28(-0.19%)
Dec 19, 2017 147.81 148.30 146.82 147.63 260,025 +0.04(+0.03%)
Dec 18, 2017 148.00 148.92 146.88 147.59 475,276 -0.44(-0.30%)
Dec 15, 2017 144.84 148.45 144.56 148.03 1,109,048 +3.52(+2.44%)
Dec 14, 2017 144.97 146.06 144.38 144.51 246,795 -0.25(-0.17%)
Dec 13, 2017 145.78 146.34 144.06 144.76 335,551 -0.57(-0.39%)
Dec 12, 2017 146.09 146.75 144.85 145.33 440,058 -1.06(-0.72%)
Dec 11, 2017 146.01 146.98 145.37 146.39 392,728 +0.26(+0.18%)
Dec 08, 2017 146.82 147.68 145.60 146.13 416,882 -0.18(-0.12%)
Dec 07, 2017 144.46 146.58 144.25 146.31 339,810 +1.59(+1.10%)
Dec 06, 2017 143.60 144.85 143.46 144.72 300,317 +1.28(+0.89%)
Dec 05, 2017 143.51 144.37 141.93 143.44 378,805 +1.43(+1.01%)
Dec 04, 2017 147.68 147.89 141.91 142.01 526,432 -4.53(-3.09%)
Dec 01, 2017 148.45 148.81 144.86 146.54 631,697 -1.65(-1.11%)
Nov 30, 2017 146.73 148.84 145.99 148.19 1,243,858 +1.61(+1.10%)
Nov 29, 2017 149.71 150.43 145.78 146.58 674,149 -3.69(-2.46%)
Nov 28, 2017 151.24 152.26 149.62 150.27 586,046 -0.61(-0.40%)
Nov 27, 2017 151.91 152.44 150.14 150.88 593,506 -1.03(-0.68%)
Nov 24, 2017 150.59 152.64 149.41 151.91 571,787 +1.43(+0.95%)
Nov 22, 2017 153.80 153.80 150.07 150.48 746,588 -2.92(-1.90%)
Nov 21, 2017 151.63 154.43 150.87 153.40 626,976 +2.19(+1.45%)
Nov 20, 2017 150.83 151.82 150.44 151.21 353,708 +0.64(+0.43%)
Nov 17, 2017 151.18 151.92 150.05 150.57 364,922 -0.89(-0.59%)
Nov 16, 2017 149.50 152.02 149.10 151.46 315,255 +2.14(+1.43%)
Nov 15, 2017 149.40 151.34 148.95 149.32 535,993 -0.11(-0.07%)
Nov 14, 2017 150.25 150.70 149.18 149.43 552,379 -1.44(-0.95%)
Nov 13, 2017 150.00 151.74 149.37 150.87 316,750 +0.59(+0.39%)
Nov 10, 2017 150.14 150.54 149.21 150.28 315,743 -0.19(-0.13%)
Nov 09, 2017 150.75 151.34 149.00 150.47 407,197 -1.01(-0.67%)
Nov 08, 2017 151.36 152.72 149.70 151.48 487,780 -0.45(-0.30%)
Nov 07, 2017 150.72 152.50 149.69 151.93 528,899 +0.73(+0.48%)
Nov 06, 2017 149.30 152.22 147.39 151.20 744,980 +2.10(+1.41%)
Nov 03, 2017 148.93 150.68 147.70 149.10 747,601 +0.42(+0.28%)
Nov 02, 2017 143.98 155.14 143.27 148.68 1,511,774 +13.08(+9.65%)
Nov 01, 2017 137.55 138.39 135.28 135.60 494,834 -1.11(-0.81%)
Oct 31, 2017 136.02 137.05 134.45 136.71 438,009 +0.91(+0.67%)
Oct 30, 2017 135.33 135.92 134.67 135.80 296,194 +0.02(+0.01%)
Oct 27, 2017 134.05 135.96 132.95 135.78 262,671 +1.94(+1.45%)
Oct 26, 2017 133.51 133.99 132.53 133.84 319,403 +0.99(+0.75%)
Oct 25, 2017 131.61 133.40 131.38 132.85 348,402 +0.74(+0.56%)
Oct 24, 2017 131.31 132.14 130.47 132.11 223,440 +0.89(+0.68%)
Oct 23, 2017 131.44 132.47 131.08 131.22 261,563 +0.28(+0.21%)
Oct 20, 2017 130.26 131.04 129.50 130.94 416,154 +1.05(+0.81%)
Oct 19, 2017 129.36 129.92 127.68 129.89 445,384 +0.33(+0.25%)
Oct 18, 2017 130.22 130.31 129.39 129.56 370,741 -0.13(-0.10%)
Oct 17, 2017 131.24 131.86 129.10 129.69 463,035 -1.62(-1.23%)
Oct 16, 2017 130.15 131.48 129.80 131.31 439,031 +1.37(+1.05%)
Oct 13, 2017 129.82 130.22 129.34 129.94 274,019 +0.70(+0.54%)
Oct 12, 2017 127.11 129.78 126.88 129.24 510,544 +2.10(+1.65%)
Oct 11, 2017 126.30 127.27 125.93 127.14 320,738 +0.96(+0.76%)
Oct 10, 2017 126.66 126.81 125.78 126.18 291,400 +0.07(+0.06%)
Oct 09, 2017 125.95 126.37 125.19 126.11 198,879 +0.05(+0.04%)
Oct 06, 2017 125.12 126.21 124.13 126.06 442,758 +0.82(+0.65%)
Oct 05, 2017 125.21 125.28 124.30 125.24 358,845 +0.69(+0.55%)
Oct 04, 2017 124.31 124.69 124.00 124.55 461,477 -0.10(-0.08%)
Oct 03, 2017 123.73 124.87 123.62 124.65 340,582 +0.87(+0.70%)
Oct 02, 2017 123.16 124.59 123.16 123.78 388,681 +1.05(+0.86%)
Sep 29, 2017 121.67 122.83 121.34 122.73 469,322 +1.10(+0.90%)
Sep 28, 2017 120.38 121.95 120.38 121.63 578,995 +0.69(+0.57%)
Sep 27, 2017 121.00 121.45 119.78 120.94 574,797 +0.27(+0.22%)
Sep 26, 2017 121.00 121.15 119.20 120.67 411,906 -0.07(-0.06%)
Sep 25, 2017 121.82 122.13 119.49 120.74 523,773 -1.31(-1.07%)
Sep 22, 2017 120.30 122.26 120.08 122.05 511,331 +1.23(+1.02%)
Sep 21, 2017 123.00 123.21 120.33 120.82 673,377 -2.17(-1.76%)
Sep 20, 2017 123.50 124.37 122.52 122.99 743,524 -0.45(-0.36%)
Sep 19, 2017 123.30 123.84 122.31 123.44 820,101 -0.15(-0.12%)
Sep 18, 2017 121.78 123.83 121.37 123.59 636,585 +1.77(+1.45%)
Sep 15, 2017 129.08 129.08 120.79 121.82 1,769,615 -7.33(-5.68%)
Sep 14, 2017 131.43 131.43 128.96 129.15 560,428 -2.36(-1.79%)
Sep 13, 2017 131.68 132.74 131.34 131.51 335,883 -0.50(-0.38%)
Sep 12, 2017 129.49 132.07 129.14 132.01 447,892 +2.20(+1.69%)
Sep 11, 2017 129.28 130.46 128.39 129.81 453,313 +1.37(+1.07%)
Sep 08, 2017 128.31 129.12 127.87 128.44 237,385 -0.02(-0.02%)
Sep 07, 2017 128.17 128.88 127.64 128.46 281,017 +0.78(+0.61%)
Sep 06, 2017 128.67 128.99 127.22 127.68 372,333 -0.81(-0.63%)
Sep 05, 2017 128.00 128.52 126.93 128.49 371,500 +0.38(+0.30%)
Sep 01, 2017 128.57 129.57 127.71 128.11 393,272 -0.71(-0.55%)
Aug 31, 2017 128.39 128.89 127.43 128.82 466,412 +0.91(+0.71%)
Aug 30, 2017 126.23 127.95 126.14 127.91 247,399 +1.34(+1.06%)
Aug 29, 2017 127.16 127.16 126.04 126.57 352,295 -1.07(-0.84%)
Aug 28, 2017 128.10 128.48 127.19 127.64 205,857 -0.13(-0.10%)
Aug 25, 2017 127.93 128.55 127.30 127.77 192,424 +0.64(+0.50%)
Aug 24, 2017 127.43 127.80 126.34 127.13 253,709 -0.13(-0.10%)
Aug 23, 2017 128.19 128.94 127.20 127.26 453,443 -1.74(-1.35%)
Aug 22, 2017 127.00 129.34 126.87 129.00 333,148 +2.42(+1.91%)
Aug 21, 2017 125.77 126.95 125.08 126.58 306,366 +0.97(+0.77%)
Aug 18, 2017 125.53 126.31 124.38 125.61 283,979 +0.09(+0.07%)
Aug 17, 2017 128.42 128.91 125.50 125.52 331,029 -2.99(-2.33%)
Aug 16, 2017 126.50 128.72 125.92 128.51 461,894 +2.42(+1.92%)
Aug 15, 2017 125.72 126.32 124.92 126.09 299,340 +0.85(+0.68%)
Aug 14, 2017 124.04 125.38 123.92 125.24 267,277 +2.29(+1.86%)
Aug 11, 2017 123.23 123.72 122.45 122.95 324,084 +0.24(+0.20%)
Aug 10, 2017 124.42 124.75 122.65 122.71 396,767 -2.05(-1.64%)
Aug 09, 2017 123.98 125.07 123.53 124.76 300,363 +0.33(+0.27%)
Aug 08, 2017 124.91 127.69 124.34 124.43 267,163 -0.55(-0.44%)
Aug 07, 2017 124.47 125.26 123.84 124.98 317,231 +0.66(+0.53%)
Aug 04, 2017 124.02 125.43 123.55 124.32 515,010 +0.93(+0.75%)
Aug 03, 2017 123.84 126.14 121.37 123.39 1,215,951 -4.09(-3.21%)
Aug 02, 2017 130.45 130.45 126.72 127.48 679,757 -2.75(-2.11%)
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.