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

Bandwidth Inc (NQ: BAND )

18.75 +0.55 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 175.90 178.35 173.00 174.57 314,769 -0.59(-0.34%)
Sep 29, 2020 171.83 179.11 171.24 175.16 339,424 +4.08(+2.38%)
Sep 28, 2020 175.00 178.63 169.11 171.08 478,505 -3.15(-1.81%)
Sep 25, 2020 164.44 174.50 162.96 174.23 845,000 +11.07(+6.78%)
Sep 24, 2020 161.00 166.60 158.49 163.16 429,763 +1.55(+0.96%)
Sep 23, 2020 174.99 175.54 160.55 161.61 669,809 -7.56(-4.47%)
Sep 22, 2020 167.49 171.75 159.26 169.17 1,059,325 +5.56(+3.40%)
Sep 21, 2020 154.79 171.50 154.79 163.61 1,234,406 +8.93(+5.77%)
Sep 18, 2020 154.09 158.81 151.26 154.68 1,476,500 +4.62(+3.08%)
Sep 17, 2020 142.78 162.26 137.12 150.06 2,348,866 +5.21(+3.60%)
Sep 16, 2020 146.92 149.09 143.49 144.85 427,574 -1.39(-0.95%)
Sep 15, 2020 148.05 149.23 142.23 146.24 351,445 +0.14(+0.10%)
Sep 14, 2020 146.22 149.75 145.77 146.10 771,052 +2.13(+1.48%)
Sep 11, 2020 150.62 153.07 140.88 143.97 338,600 -7.57(-5.00%)
Sep 10, 2020 149.74 155.82 149.74 151.54 300,109 +2.42(+1.62%)
Sep 09, 2020 147.03 151.84 147.03 149.12 208,127 +4.23(+2.92%)
Sep 08, 2020 144.63 148.26 140.84 144.89 376,387 -3.25(-2.19%)
Sep 04, 2020 150.39 153.94 141.35 148.14 382,700 -4.13(-2.71%)
Sep 03, 2020 160.72 161.23 148.64 152.27 446,874 -11.38(-6.95%)
Sep 02, 2020 168.61 168.61 158.66 163.65 296,102 -1.69(-1.02%)
Sep 01, 2020 158.55 172.33 158.37 165.34 578,075 +7.86(+4.99%)
Aug 31, 2020 153.39 159.34 153.01 157.48 381,009 +3.96(+2.58%)
Aug 28, 2020 149.68 154.64 148.87 153.52 268,800 +4.53(+3.04%)
Aug 27, 2020 155.20 157.37 147.82 148.99 409,391 -6.84(-4.39%)
Aug 26, 2020 157.12 160.41 155.04 155.83 232,795 -0.67(-0.43%)
Aug 25, 2020 156.44 157.05 154.64 156.50 292,962 -1.50(-0.95%)
Aug 24, 2020 157.83 159.35 156.68 158.00 261,886 +1.90(+1.22%)
Aug 21, 2020 157.88 158.71 153.10 156.10 245,400 -1.46(-0.93%)
Aug 20, 2020 151.01 159.38 149.85 157.56 196,539 +4.98(+3.26%)
Aug 19, 2020 153.01 155.24 151.84 152.58 145,778 -0.57(-0.37%)
Aug 18, 2020 150.92 153.51 148.61 153.15 148,683 +3.35(+2.24%)
Aug 17, 2020 148.00 151.92 147.52 149.80 207,686 +3.25(+2.22%)
Aug 14, 2020 145.78 147.35 144.57 146.55 254,500 +1.88(+1.30%)
Aug 13, 2020 142.12 146.28 142.12 144.67 211,389 +2.60(+1.83%)
Aug 12, 2020 142.35 145.11 141.40 142.07 233,209 +0.43(+0.30%)
Aug 11, 2020 143.31 145.30 140.82 141.64 320,852 -3.40(-2.34%)
Aug 10, 2020 148.41 148.41 144.25 145.04 226,949 -2.21(-1.50%)
Aug 07, 2020 151.30 152.99 144.48 147.25 338,100 -5.03(-3.30%)
Aug 06, 2020 153.91 155.84 151.47 152.28 178,646 -1.47(-0.96%)
Aug 05, 2020 153.42 156.79 151.70 153.75 321,593 +0.44(+0.29%)
Aug 04, 2020 152.23 153.81 150.06 153.31 259,644 -0.27(-0.18%)
Aug 03, 2020 145.90 157.29 145.90 153.58 397,371 +8.80(+6.08%)
Jul 31, 2020 152.67 156.99 140.67 144.78 878,700 -4.21(-2.83%)
Jul 30, 2020 145.97 153.77 145.01 148.99 527,544 +1.87(+1.27%)
Jul 29, 2020 144.18 147.31 144.08 147.12 422,508 +4.86(+3.42%)
Jul 28, 2020 143.55 147.20 141.54 142.26 405,259 -0.17(-0.12%)
Jul 27, 2020 139.04 143.35 138.49 142.43 377,171 +4.87(+3.54%)
Jul 24, 2020 137.19 139.09 133.15 137.56 447,500 -0.08(-0.06%)
Jul 23, 2020 138.00 142.00 136.07 137.64 401,212 -0.36(-0.26%)
Jul 22, 2020 136.37 138.79 136.03 138.00 238,551 +1.63(+1.20%)
Jul 21, 2020 133.78 137.20 131.54 136.37 449,447 +3.86(+2.91%)
Jul 20, 2020 128.09 134.06 127.90 132.51 466,891 +6.03(+4.77%)
Jul 17, 2020 122.74 127.26 122.00 126.48 127,100 +3.59(+2.92%)
Jul 16, 2020 124.13 125.70 121.64 122.89 411,663 -3.32(-2.63%)
Jul 15, 2020 131.28 131.28 122.68 126.21 553,514 -3.35(-2.59%)
Jul 14, 2020 126.51 129.56 123.36 129.56 278,787 +1.16(+0.90%)
Jul 13, 2020 136.29 137.00 127.30 128.40 466,210 -7.42(-5.46%)
Jul 10, 2020 139.03 139.97 133.62 135.82 329,500 -3.09(-2.22%)
Jul 09, 2020 139.58 143.28 137.60 138.91 473,203 +0.17(+0.12%)
Jul 08, 2020 133.32 138.93 133.27 138.74 267,331 +5.83(+4.39%)
Jul 07, 2020 131.04 134.61 129.94 132.91 229,320 +0.95(+0.72%)
Jul 06, 2020 134.86 137.60 130.93 131.96 285,051 -0.30(-0.23%)
Jul 02, 2020 132.00 134.93 131.72 132.26 595,200 +1.23(+0.94%)
Jul 01, 2020 127.21 131.86 127.21 131.03 322,323 +4.03(+3.17%)
Jun 30, 2020 125.89 128.45 124.40 127.00 204,711 +1.18(+0.94%)
Jun 29, 2020 124.70 126.41 122.24 125.82 175,637 +1.45(+1.17%)
Jun 26, 2020 129.25 130.29 124.24 124.37 907,600 -4.98(-3.85%)
Jun 25, 2020 125.31 130.33 123.43 129.35 249,780 +4.14(+3.31%)
Jun 24, 2020 123.73 126.31 121.55 125.21 592,106 +0.05(+0.04%)
Jun 23, 2020 130.00 130.06 124.15 125.16 518,073 -4.03(-3.12%)
Jun 22, 2020 125.62 130.84 124.01 129.19 448,697 +4.37(+3.50%)
Jun 19, 2020 128.40 128.99 121.92 124.82 670,300 -3.00(-2.35%)
Jun 18, 2020 124.00 129.57 123.63 127.82 540,333 +4.14(+3.35%)
Jun 17, 2020 123.39 126.22 122.43 123.68 521,272 +0.68(+0.55%)
Jun 16, 2020 123.42 124.99 119.47 123.00 306,906 +0.64(+0.52%)
Jun 15, 2020 115.04 126.99 114.00 122.36 663,382 +6.92(+5.99%)
Jun 12, 2020 118.68 121.12 113.14 115.44 294,800 -1.69(-1.44%)
Jun 11, 2020 114.36 120.83 114.33 117.13 481,668 -0.23(-0.20%)
Jun 10, 2020 119.82 122.00 116.71 117.36 568,355 -0.68(-0.58%)
Jun 09, 2020 112.48 121.14 112.48 118.04 616,709 +5.92(+5.28%)
Jun 08, 2020 114.40 114.94 105.62 112.12 467,731 -2.88(-2.50%)
Jun 05, 2020 113.51 116.97 111.80 115.00 622,900 +1.60(+1.41%)
Jun 04, 2020 113.97 115.78 110.01 113.40 379,432 -1.61(-1.40%)
Jun 03, 2020 110.93 116.29 110.46 115.01 409,501 +4.26(+3.85%)
Jun 02, 2020 111.97 112.64 107.11 110.75 382,780 -1.60(-1.42%)
Jun 01, 2020 111.54 115.64 111.00 112.35 406,576 +1.50(+1.35%)
May 29, 2020 106.47 111.67 106.03 110.85 427,400 +6.14(+5.86%)
May 28, 2020 105.49 106.98 103.52 104.71 264,582 -0.29(-0.28%)
May 27, 2020 107.07 107.64 101.81 105.00 542,579 -2.07(-1.93%)
May 26, 2020 114.81 115.00 106.74 107.07 382,883 -4.70(-4.21%)
May 22, 2020 109.04 113.28 107.27 111.77 244,200 +3.88(+3.60%)
May 21, 2020 110.63 111.46 104.20 107.89 366,585 -1.93(-1.76%)
May 20, 2020 112.90 113.87 108.77 109.82 387,011 -1.60(-1.44%)
May 19, 2020 111.78 113.83 110.90 111.42 207,169 +0.52(+0.47%)
May 18, 2020 115.00 117.91 109.35 110.90 409,062 -2.59(-2.28%)
May 15, 2020 109.64 119.98 107.94 113.49 661,200 +3.85(+3.51%)
May 14, 2020 108.97 112.29 107.03 109.64 296,728 +0.31(+0.28%)
May 13, 2020 105.71 110.69 105.25 109.33 652,618 +1.78(+1.66%)
May 12, 2020 110.05 111.47 106.90 107.55 425,921 -2.35(-2.14%)
May 11, 2020 107.47 112.49 105.28 109.90 652,204 +1.87(+1.73%)
May 08, 2020 107.70 112.12 105.70 108.03 616,000 +1.00(+0.93%)
May 07, 2020 104.76 107.65 102.48 107.03 606,838 +4.58(+4.47%)
May 06, 2020 97.50 103.98 97.01 102.45 691,723 +4.96(+5.09%)
May 05, 2020 94.93 99.48 94.00 97.49 717,001 +4.14(+4.43%)
May 04, 2020 89.51 93.91 88.21 93.35 473,137 +4.13(+4.63%)
May 01, 2020 85.00 92.15 83.65 89.22 1,508,600 +7.66(+9.39%)
Apr 30, 2020 78.20 83.04 76.12 81.56 655,777 +2.94(+3.74%)
Apr 29, 2020 80.07 80.20 77.59 78.62 411,365 +0.12(+0.15%)
Apr 28, 2020 81.23 81.97 77.36 78.50 316,785 -1.93(-2.40%)
Apr 27, 2020 80.64 81.90 79.19 80.43 362,504 +0.23(+0.29%)
Apr 24, 2020 78.29 81.03 76.49 80.20 326,000 +2.05(+2.62%)
Apr 23, 2020 79.98 80.67 78.00 78.15 325,319 -1.13(-1.43%)
Apr 22, 2020 78.91 82.50 78.46 79.28 409,502 +1.68(+2.16%)
Apr 21, 2020 76.64 78.28 76.01 77.60 277,715 -0.67(-0.86%)
Apr 20, 2020 76.45 78.89 75.91 78.27 283,794 +0.73(+0.94%)
Apr 17, 2020 79.00 79.09 75.21 77.54 338,300 -0.52(-0.67%)
Apr 16, 2020 73.19 78.89 71.71 78.06 364,781 +5.43(+7.48%)
Apr 15, 2020 73.08 76.45 72.52 72.63 436,674 -2.16(-2.89%)
Apr 14, 2020 76.17 76.58 73.69 74.79 306,631 +1.34(+1.82%)
Apr 13, 2020 75.92 76.36 73.07 73.45 331,431 -2.75(-3.61%)
Apr 09, 2020 73.99 76.28 71.08 76.20 380,400 +3.29(+4.51%)
Apr 08, 2020 73.74 75.33 70.61 72.91 361,252 +1.05(+1.46%)
Apr 07, 2020 74.28 74.28 69.83 71.86 382,003 -0.27(-0.37%)
Apr 06, 2020 69.29 72.62 66.97 72.13 461,243 +4.59(+6.80%)
Apr 03, 2020 66.06 68.81 63.12 67.54 463,100 +2.85(+4.41%)
Apr 02, 2020 62.92 66.22 61.76 64.69 403,898 +1.08(+1.70%)
Apr 01, 2020 65.40 66.17 63.09 63.61 291,579 -3.68(-5.47%)
Mar 31, 2020 67.76 71.70 63.54 67.29 441,469 -1.23(-1.80%)
Mar 30, 2020 67.91 69.17 66.15 68.52 382,879 +1.07(+1.59%)
Mar 27, 2020 69.72 70.48 66.39 67.45 273,100 -3.39(-4.79%)
Mar 26, 2020 67.25 74.47 67.01 70.84 630,584 +5.29(+8.07%)
Mar 25, 2020 68.50 71.17 63.52 65.55 522,058 -4.29(-6.14%)
Mar 24, 2020 65.01 71.50 63.13 69.84 536,959 +7.63(+12.26%)
Mar 23, 2020 64.78 66.00 60.98 62.21 409,410 -1.92(-2.99%)
Mar 20, 2020 63.75 66.95 62.01 64.13 339,900 +1.15(+1.83%)
Mar 19, 2020 60.24 67.01 59.63 62.98 267,771 +2.31(+3.81%)
Mar 18, 2020 58.00 61.65 56.95 60.67 350,209 +0.26(+0.43%)
Mar 17, 2020 57.17 62.26 54.86 60.41 533,087 +4.04(+7.17%)
Mar 16, 2020 54.73 62.39 53.58 56.37 380,686 -2.93(-4.94%)
Mar 13, 2020 59.34 60.57 54.60 59.30 503,600 +2.21(+3.87%)
Mar 12, 2020 55.22 58.20 50.89 57.09 657,904 -1.51(-2.58%)
Mar 11, 2020 61.65 63.00 56.93 58.60 271,216 -4.25(-6.76%)
Mar 10, 2020 63.05 63.15 60.96 62.85 421,018 +0.81(+1.31%)
Mar 09, 2020 60.35 64.36 59.55 62.04 513,515 -2.32(-3.60%)
Mar 06, 2020 59.99 64.98 59.62 64.36 655,100 +2.63(+4.26%)
Mar 05, 2020 61.36 62.12 60.21 61.73 217,762 -1.23(-1.95%)
Mar 04, 2020 62.55 63.82 61.29 62.96 415,090 +1.63(+2.66%)
Mar 03, 2020 64.23 64.94 60.76 61.33 540,125 -2.70(-4.22%)
Mar 02, 2020 63.39 64.49 61.97 64.03 525,741 +1.14(+1.81%)
Feb 28, 2020 61.94 63.99 59.39 62.89 531,400 -1.17(-1.83%)
Feb 27, 2020 64.66 65.73 62.86 64.06 618,473 -1.90(-2.88%)
Feb 26, 2020 67.79 68.14 65.50 65.96 1,492,761 -2.74(-3.99%)
Feb 25, 2020 71.32 73.00 67.89 68.70 890,731 -5.51(-7.42%)
Feb 24, 2020 72.91 74.58 72.48 74.21 235,421 -2.54(-3.31%)
Feb 21, 2020 87.58 88.00 75.55 76.75 568,800 +0.66(+0.87%)
Feb 20, 2020 76.00 76.89 74.24 76.09 169,646 +0.06(+0.08%)
Feb 19, 2020 77.00 77.20 75.78 76.03 124,062 -0.71(-0.93%)
Feb 18, 2020 75.35 77.77 75.23 76.74 193,251 +1.41(+1.87%)
Feb 14, 2020 75.43 76.25 75.03 75.33 126,700 +0.03(+0.04%)
Feb 13, 2020 74.55 76.27 74.55 75.30 70,155 +0.26(+0.35%)
Feb 12, 2020 73.35 75.51 71.99 75.04 96,363 +2.01(+2.75%)
Feb 11, 2020 73.32 74.88 72.85 73.03 96,667 +0.24(+0.33%)
Feb 10, 2020 71.01 72.92 70.45 72.79 134,055 +1.66(+2.33%)
Feb 07, 2020 70.54 71.42 70.22 71.13 89,000 +0.32(+0.45%)
Feb 06, 2020 70.74 71.23 70.38 70.81 122,432 +0.35(+0.50%)
Feb 05, 2020 72.14 72.14 69.92 70.46 124,545 -0.71(-1.00%)
Feb 04, 2020 71.53 71.69 70.47 71.17 121,866 +1.14(+1.63%)
Feb 03, 2020 71.02 71.63 69.39 70.03 137,844 -0.93(-1.31%)
Jan 31, 2020 72.78 72.78 70.27 70.96 104,900 -1.81(-2.49%)
Jan 30, 2020 71.90 73.99 71.65 72.77 134,188 +0.17(+0.23%)
Jan 29, 2020 73.00 73.38 71.78 72.60 81,516 -0.02(-0.03%)
Jan 28, 2020 70.92 72.82 70.22 72.62 65,941 +2.15(+3.05%)
Jan 27, 2020 70.10 70.84 69.62 70.47 204,781 -1.56(-2.17%)
Jan 24, 2020 72.90 73.63 70.92 72.03 148,200 -0.49(-0.68%)
Jan 23, 2020 70.20 72.61 69.60 72.52 173,461 +1.87(+2.65%)
Jan 22, 2020 70.96 71.78 70.48 70.65 101,706 +0.20(+0.28%)
Jan 21, 2020 70.32 71.51 70.00 70.45 116,582 -0.66(-0.93%)
Jan 17, 2020 72.20 72.20 70.59 71.11 73,600 -0.79(-1.10%)
Jan 16, 2020 70.72 72.18 70.21 71.90 104,087 +0.94(+1.32%)
Jan 15, 2020 70.50 72.01 70.27 70.96 109,850 +0.45(+0.64%)
Jan 14, 2020 70.04 70.73 69.14 70.51 139,124 +0.53(+0.76%)
Jan 13, 2020 70.00 70.86 68.88 69.98 164,363 +0.91(+1.32%)
Jan 10, 2020 68.66 70.39 68.66 69.07 168,400 +0.45(+0.66%)
Jan 09, 2020 68.18 69.00 67.71 68.62 102,861 +0.88(+1.30%)
Jan 08, 2020 67.82 69.29 67.29 67.74 191,619 -0.25(-0.37%)
Jan 07, 2020 67.51 68.82 66.63 67.99 178,021 +0.56(+0.83%)
Jan 06, 2020 64.53 67.61 63.40 67.43 198,237 +2.31(+3.55%)
Jan 03, 2020 63.69 66.10 63.69 65.12 148,000 +0.90(+1.40%)
Jan 02, 2020 64.48 64.84 63.60 64.22 120,663 +0.17(+0.27%)
Dec 31, 2019 63.59 64.44 62.42 64.05 251,700 +0.38(+0.60%)
Dec 30, 2019 65.37 65.62 62.60 63.67 256,651 -1.63(-2.50%)
Dec 27, 2019 65.67 66.44 64.78 65.30 302,900 +0.25(+0.38%)
Dec 26, 2019 63.99 65.24 63.40 65.05 195,528 +1.27(+1.99%)
Dec 24, 2019 63.08 63.79 62.57 63.78 130,400 +0.75(+1.19%)
Dec 23, 2019 63.07 63.99 62.70 63.03 166,402 +0.04(+0.06%)
Dec 20, 2019 63.01 63.84 61.63 62.99 293,000 +0.21(+0.33%)
Dec 19, 2019 62.30 64.78 61.54 62.78 336,416 +0.77(+1.24%)
Dec 18, 2019 61.18 62.59 61.06 62.01 390,473 +1.09(+1.79%)
Dec 17, 2019 60.73 62.28 59.32 60.92 418,222 +0.80(+1.33%)
Dec 16, 2019 57.92 60.13 57.28 60.12 356,517 +2.92(+5.10%)
Dec 13, 2019 55.89 57.26 55.23 57.20 189,600 +1.27(+2.27%)
Dec 12, 2019 54.86 56.23 54.86 55.93 157,552 +0.78(+1.41%)
Dec 11, 2019 54.99 55.41 54.08 55.15 128,151 +0.23(+0.42%)
Dec 10, 2019 54.58 55.24 53.56 54.92 147,364 +0.21(+0.38%)
Dec 09, 2019 53.81 55.12 53.63 54.71 191,165 +0.92(+1.71%)
Dec 06, 2019 53.65 54.12 53.00 53.79 113,900 +0.34(+0.64%)
Dec 05, 2019 53.30 54.21 52.65 53.45 127,066 +0.15(+0.28%)
Dec 04, 2019 55.15 55.15 51.89 53.30 242,391 -1.90(-3.44%)
Dec 03, 2019 53.28 55.42 53.10 55.20 583,406 +1.76(+3.29%)
Dec 02, 2019 55.96 56.15 53.23 53.44 283,790 -2.49(-4.45%)
Nov 29, 2019 53.86 56.56 53.81 55.93 177,200 +2.49(+4.66%)
Nov 27, 2019 53.18 53.65 52.47 53.44 123,300 +0.52(+0.98%)
Nov 26, 2019 53.53 54.05 52.91 52.92 149,804 -0.47(-0.88%)
Nov 25, 2019 52.24 53.67 52.24 53.39 252,546 +0.56(+1.06%)
Nov 22, 2019 52.92 53.60 52.07 52.83 177,300 +0.36(+0.69%)
Nov 21, 2019 53.63 54.30 52.05 52.47 422,341 -1.00(-1.87%)
Nov 20, 2019 55.14 55.38 53.21 53.47 208,891 -1.42(-2.59%)
Nov 19, 2019 53.70 55.20 52.69 54.89 234,068 +1.53(+2.87%)
Nov 18, 2019 52.85 53.95 52.76 53.36 219,013 +0.16(+0.30%)
Nov 15, 2019 53.57 53.81 52.70 53.20 211,700 +0.06(+0.11%)
Nov 14, 2019 53.01 54.15 52.70 53.14 223,533 -0.08(-0.15%)
Nov 13, 2019 52.83 53.56 51.76 53.22 250,787 +0.04(+0.08%)
Nov 12, 2019 50.68 53.38 50.40 53.18 383,762 +2.88(+5.73%)
Nov 11, 2019 47.72 50.85 47.59 50.30 290,645 +1.94(+4.01%)
Nov 08, 2019 47.18 48.92 46.52 48.36 202,400 +0.79(+1.66%)
Nov 07, 2019 43.80 49.29 42.61 47.57 1,534,802 -7.88(-14.21%)
Nov 06, 2019 54.95 55.75 53.38 55.45 367,791 +0.30(+0.54%)
Nov 05, 2019 56.33 57.03 55.03 55.15 198,764 -0.96(-1.71%)
Nov 04, 2019 56.99 57.62 55.05 56.11 223,415 -0.94(-1.65%)
Nov 01, 2019 56.54 57.66 56.11 57.05 204,400 +0.90(+1.60%)
Oct 31, 2019 56.91 57.86 55.04 56.15 244,510 -0.80(-1.40%)
Oct 30, 2019 57.36 58.25 56.92 56.95 216,192 -0.25(-0.44%)
Oct 29, 2019 57.14 58.53 56.28 57.20 176,306 -0.05(-0.09%)
Oct 28, 2019 59.50 60.26 57.20 57.25 193,582 -1.85(-3.13%)
Oct 25, 2019 59.19 59.52 58.43 59.10 158,800 -0.09(-0.15%)
Oct 24, 2019 57.18 59.60 56.50 59.19 246,669 +2.29(+4.02%)
Oct 23, 2019 55.39 57.83 55.39 56.90 194,128 +1.10(+1.97%)
Oct 22, 2019 59.95 60.40 55.31 55.80 315,770 -2.71(-4.63%)
Oct 21, 2019 58.67 60.15 57.42 58.51 456,504 +0.09(+0.15%)
Oct 18, 2019 59.21 59.65 57.12 58.42 356,000 -1.08(-1.82%)
Oct 17, 2019 58.10 59.77 57.33 59.50 301,996 +1.63(+2.82%)
Oct 16, 2019 60.42 60.42 57.58 57.87 606,076 -2.89(-4.76%)
Oct 15, 2019 60.60 61.59 60.03 60.76 617,188 +0.19(+0.31%)
Oct 14, 2019 61.72 62.63 60.53 60.57 372,464 -1.81(-2.90%)
Oct 11, 2019 63.73 64.09 62.00 62.38 450,000 -0.69(-1.09%)
Oct 10, 2019 64.34 65.00 62.97 63.07 163,645 -1.33(-2.07%)
Oct 09, 2019 64.76 65.37 64.12 64.40 838,077 +0.26(+0.41%)
Oct 08, 2019 67.55 68.68 63.98 64.14 270,597 -3.93(-5.77%)
Oct 07, 2019 66.27 69.29 65.85 68.07 352,189 +1.31(+1.96%)
Oct 04, 2019 66.61 67.99 65.74 66.76 258,300 +0.89(+1.35%)
Oct 03, 2019 65.39 66.82 64.24 65.87 240,145 +0.46(+0.70%)
Oct 02, 2019 64.94 66.35 63.80 65.41 254,269 -0.22(-0.34%)
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.