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

Ansys Inc (NQ: ANSS )

328.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2019 256.10 258.36 255.64 257.41 442,900 +0.61(+0.24%)
Dec 30, 2019 258.52 259.00 255.03 256.80 300,836 -1.88(-0.73%)
Dec 27, 2019 259.25 259.75 257.27 258.68 258,300 +0.35(+0.14%)
Dec 26, 2019 256.85 258.36 256.28 258.33 265,054 +1.84(+0.72%)
Dec 24, 2019 255.13 256.67 253.54 256.49 140,700 +0.76(+0.30%)
Dec 23, 2019 259.13 259.14 255.19 255.73 919,656 -3.16(-1.22%)
Dec 20, 2019 257.88 260.10 253.52 258.89 3,582,200 +3.14(+1.23%)
Dec 19, 2019 255.43 257.04 254.38 255.75 505,960 +1.08(+0.42%)
Dec 18, 2019 257.53 258.82 254.43 254.67 579,220 -2.40(-0.93%)
Dec 17, 2019 258.41 258.69 255.21 257.07 734,763 -0.87(-0.34%)
Dec 16, 2019 257.18 259.56 255.54 257.94 476,943 +4.01(+1.58%)
Dec 13, 2019 251.00 254.68 250.71 253.93 448,400 +2.91(+1.16%)
Dec 12, 2019 247.83 251.25 246.39 251.02 621,948 -0.61(-0.24%)
Dec 11, 2019 251.74 253.51 248.99 251.63 473,972 -0.94(-0.37%)
Dec 10, 2019 254.37 256.70 251.50 252.57 578,309 -2.51(-0.98%)
Dec 09, 2019 255.82 258.52 254.91 255.08 1,132,593 -1.55(-0.60%)
Dec 06, 2019 254.86 256.92 253.72 256.63 368,800 +3.64(+1.44%)
Dec 05, 2019 252.39 254.47 251.17 252.99 485,502 +0.85(+0.34%)
Dec 04, 2019 251.84 253.85 251.08 252.14 579,134 +1.77(+0.71%)
Dec 03, 2019 245.07 250.46 243.01 250.37 741,032 -0.33(-0.13%)
Dec 02, 2019 254.81 255.44 250.26 250.70 787,526 -3.99(-1.57%)
Nov 29, 2019 254.08 256.36 254.08 254.69 317,200 -0.76(-0.30%)
Nov 27, 2019 253.84 255.55 251.48 255.45 375,000 +2.97(+1.18%)
Nov 26, 2019 249.81 252.66 248.43 252.48 406,152 +3.06(+1.23%)
Nov 25, 2019 248.05 255.18 246.92 249.42 452,932 +3.04(+1.23%)
Nov 22, 2019 246.72 248.32 244.30 246.38 417,500 +0.00(+0.00%)
Nov 21, 2019 246.37 247.38 244.93 246.38 606,221 +0.89(+0.36%)
Nov 20, 2019 241.54 246.70 241.54 245.49 507,420 +3.07(+1.27%)
Nov 19, 2019 240.00 243.36 239.48 242.42 498,865 +3.75(+1.57%)
Nov 18, 2019 234.60 239.84 234.01 238.67 685,243 +3.52(+1.50%)
Nov 15, 2019 230.13 235.59 229.16 235.15 621,900 +5.78(+2.52%)
Nov 14, 2019 227.92 230.72 227.78 229.37 282,762 +0.37(+0.16%)
Nov 13, 2019 228.67 229.46 227.00 229.00 442,114 -1.21(-0.53%)
Nov 12, 2019 227.39 231.30 227.31 230.21 413,466 +2.86(+1.26%)
Nov 11, 2019 223.69 228.40 222.65 227.35 328,143 +3.04(+1.36%)
Nov 08, 2019 223.95 224.94 221.83 224.31 597,400 -0.91(-0.40%)
Nov 07, 2019 210.00 228.03 206.72 225.22 739,135 +6.49(+2.97%)
Nov 06, 2019 217.51 219.70 216.55 218.73 483,772 +0.77(+0.35%)
Nov 05, 2019 218.07 220.44 217.36 217.96 555,423 +0.49(+0.23%)
Nov 04, 2019 221.61 222.72 217.00 217.47 559,178 -2.53(-1.15%)
Nov 01, 2019 222.38 225.12 219.49 220.00 792,600 -0.15(-0.07%)
Oct 31, 2019 224.34 225.03 219.65 220.15 417,570 -5.04(-2.24%)
Oct 30, 2019 223.08 225.42 221.13 225.19 274,609 +2.89(+1.30%)
Oct 29, 2019 222.43 225.55 222.00 222.30 294,788 -1.33(-0.59%)
Oct 28, 2019 221.43 224.46 220.31 223.63 338,251 +3.38(+1.53%)
Oct 25, 2019 221.12 223.22 219.94 220.25 298,200 -1.27(-0.57%)
Oct 24, 2019 217.85 221.80 217.00 221.52 370,079 +5.44(+2.52%)
Oct 23, 2019 215.43 218.12 213.67 216.08 358,121 +1.76(+0.82%)
Oct 22, 2019 220.09 220.92 214.20 214.32 542,406 -4.46(-2.04%)
Oct 21, 2019 219.24 220.91 218.01 218.78 304,790 +0.35(+0.16%)
Oct 18, 2019 220.21 222.73 216.10 218.43 458,800 -2.44(-1.10%)
Oct 17, 2019 224.03 224.59 220.64 220.87 361,831 -1.31(-0.59%)
Oct 16, 2019 226.00 226.00 221.46 222.18 426,114 -4.64(-2.05%)
Oct 15, 2019 225.80 229.20 225.22 226.82 275,624 +1.56(+0.69%)
Oct 14, 2019 223.41 225.79 223.17 225.26 258,496 +1.10(+0.49%)
Oct 11, 2019 224.13 227.68 222.32 224.16 337,600 +3.49(+1.58%)
Oct 10, 2019 219.50 222.12 219.44 220.67 260,141 +0.18(+0.08%)
Oct 09, 2019 219.59 221.29 219.16 220.49 295,036 +3.86(+1.78%)
Oct 08, 2019 221.10 222.41 216.52 216.63 299,218 -6.49(-2.91%)
Oct 07, 2019 224.34 224.89 222.49 223.12 330,899 -1.51(-0.67%)
Oct 04, 2019 220.66 224.99 220.49 224.63 326,900 +4.39(+1.99%)
Oct 03, 2019 214.81 220.38 213.18 220.24 381,662 +4.20(+1.94%)
Oct 02, 2019 215.30 216.39 211.66 216.04 344,708 -0.69(-0.32%)
Oct 01, 2019 221.83 223.98 216.51 216.73 528,799 -4.63(-2.09%)
Sep 30, 2019 218.00 221.78 217.19 221.36 386,108 +4.27(+1.97%)
Sep 27, 2019 220.23 220.34 215.06 217.09 518,100 -2.99(-1.36%)
Sep 26, 2019 216.20 220.72 215.94 220.08 373,390 +4.44(+2.06%)
Sep 25, 2019 213.16 216.17 211.46 215.64 410,309 +1.78(+0.83%)
Sep 24, 2019 217.68 219.44 213.00 213.86 369,793 -2.87(-1.32%)
Sep 23, 2019 215.26 217.58 214.36 216.73 283,927 +0.16(+0.07%)
Sep 20, 2019 219.58 220.46 215.30 216.57 594,100 -2.48(-1.13%)
Sep 19, 2019 218.53 220.82 216.80 219.05 411,054 +1.46(+0.67%)
Sep 18, 2019 215.62 217.87 214.25 217.59 593,495 +1.46(+0.68%)
Sep 17, 2019 213.03 216.78 212.63 216.13 486,359 +4.00(+1.89%)
Sep 16, 2019 210.46 216.00 210.45 212.13 453,289 +0.00(+0.00%)
Sep 13, 2019 216.99 217.86 211.16 212.13 536,300 +1.05(+0.50%)
Sep 12, 2019 216.69 217.88 208.98 211.08 667,813 -3.51(-1.64%)
Sep 11, 2019 211.15 215.03 210.79 214.59 591,801 +4.21(+2.00%)
Sep 10, 2019 214.11 214.11 209.09 210.38 667,026 -4.20(-1.96%)
Sep 09, 2019 218.93 219.03 211.62 214.58 772,876 -3.01(-1.38%)
Sep 06, 2019 218.24 219.86 216.64 217.59 384,600 -0.50(-0.23%)
Sep 05, 2019 215.18 219.40 213.70 218.09 669,835 +5.60(+2.64%)
Sep 04, 2019 207.63 212.51 207.63 212.49 403,710 +6.48(+3.15%)
Sep 03, 2019 206.53 208.80 205.33 206.01 533,123 -0.55(-0.27%)
Aug 30, 2019 210.92 210.94 204.13 206.56 562,000 -2.62(-1.25%)
Aug 29, 2019 207.63 210.18 206.52 209.18 354,850 +5.04(+2.47%)
Aug 28, 2019 209.35 209.35 203.27 204.14 902,200 -6.90(-3.27%)
Aug 27, 2019 213.57 214.27 208.56 211.04 646,591 -0.76(-0.36%)
Aug 26, 2019 212.85 213.71 210.70 211.80 420,222 +1.09(+0.52%)
Aug 23, 2019 215.71 218.19 210.08 210.71 624,200 -6.39(-2.94%)
Aug 22, 2019 218.71 219.59 215.48 217.10 390,903 -0.94(-0.43%)
Aug 21, 2019 215.40 218.17 213.42 218.04 330,824 +4.86(+2.28%)
Aug 20, 2019 212.90 214.84 210.97 213.18 454,308 +0.19(+0.09%)
Aug 19, 2019 212.20 213.84 210.76 212.99 419,527 +3.42(+1.63%)
Aug 16, 2019 206.12 210.10 205.21 209.57 433,400 +5.45(+2.67%)
Aug 15, 2019 205.67 206.06 201.95 204.12 519,320 -0.94(-0.46%)
Aug 14, 2019 209.93 210.98 204.43 205.06 561,717 -8.36(-3.92%)
Aug 13, 2019 207.17 213.54 206.96 213.42 446,670 +6.38(+3.08%)
Aug 12, 2019 207.43 209.30 205.14 207.04 410,398 -1.23(-0.59%)
Aug 09, 2019 210.15 213.27 206.35 208.27 539,800 -3.06(-1.45%)
Aug 08, 2019 203.43 211.82 203.43 211.33 546,048 +9.44(+4.68%)
Aug 07, 2019 195.89 202.97 195.74 201.89 800,056 +3.55(+1.79%)
Aug 06, 2019 210.00 210.00 195.39 198.34 1,129,662 +8.19(+4.31%)
Aug 05, 2019 190.59 193.04 186.81 190.15 1,002,493 -5.20(-2.66%)
Aug 02, 2019 199.46 200.26 193.95 195.35 579,700 -5.86(-2.91%)
Aug 01, 2019 203.32 206.45 200.28 201.21 472,795 -1.91(-0.94%)
Jul 31, 2019 208.35 208.35 200.81 203.12 358,551 -4.68(-2.25%)
Jul 30, 2019 208.52 210.04 207.13 207.80 275,718 -2.86(-1.36%)
Jul 29, 2019 213.59 214.97 207.96 210.66 247,297 -2.49(-1.17%)
Jul 26, 2019 214.22 215.03 212.95 213.15 222,700 -0.09(-0.04%)
Jul 25, 2019 214.07 215.03 212.90 213.24 368,566 -1.71(-0.80%)
Jul 24, 2019 213.19 215.39 212.12 214.95 404,395 +1.71(+0.80%)
Jul 23, 2019 212.33 213.88 209.63 213.24 304,917 +1.74(+0.82%)
Jul 22, 2019 210.13 212.71 209.47 211.50 392,882 +3.40(+1.63%)
Jul 19, 2019 209.64 211.11 207.97 208.10 417,900 +0.54(+0.26%)
Jul 18, 2019 208.89 209.68 206.38 207.56 576,110 -2.14(-1.02%)
Jul 17, 2019 209.54 211.26 209.54 209.70 343,421 -0.04(-0.02%)
Jul 16, 2019 211.51 211.51 208.86 209.74 298,049 -1.18(-0.56%)
Jul 15, 2019 212.83 212.94 210.22 210.92 469,260 -1.36(-0.64%)
Jul 12, 2019 211.32 212.66 209.68 212.28 255,400 +0.98(+0.46%)
Jul 11, 2019 209.83 211.76 208.52 211.30 379,538 +1.75(+0.84%)
Jul 10, 2019 207.96 210.29 207.55 209.55 357,945 +2.83(+1.37%)
Jul 09, 2019 207.04 207.44 205.55 206.72 506,079 -1.21(-0.58%)
Jul 08, 2019 208.66 209.48 206.52 207.93 355,865 -1.58(-0.75%)
Jul 05, 2019 207.38 209.64 205.12 209.51 242,700 +0.18(+0.09%)
Jul 03, 2019 207.47 209.79 207.15 209.33 221,900 +2.74(+1.33%)
Jul 02, 2019 208.85 209.39 205.82 206.59 367,205 -3.66(-1.74%)
Jul 01, 2019 208.33 211.63 206.57 210.25 473,914 +5.43(+2.65%)
Jun 28, 2019 201.42 205.00 201.30 204.82 674,300 +3.95(+1.97%)
Jun 27, 2019 199.55 202.36 199.23 200.87 288,178 +2.19(+1.10%)
Jun 26, 2019 197.88 199.88 197.00 198.68 520,590 +2.23(+1.14%)
Jun 25, 2019 200.93 201.29 196.16 196.45 466,820 -4.94(-2.45%)
Jun 24, 2019 201.30 203.68 200.56 201.39 349,291 +0.43(+0.21%)
Jun 21, 2019 203.99 204.29 200.79 200.96 661,400 -2.74(-1.35%)
Jun 20, 2019 206.03 208.56 203.18 203.70 393,795 -0.35(-0.17%)
Jun 19, 2019 202.91 204.41 201.21 204.05 306,163 +2.16(+1.07%)
Jun 18, 2019 200.36 204.21 199.91 201.89 415,261 +3.17(+1.60%)
Jun 17, 2019 197.24 200.99 196.67 198.72 379,717 +1.59(+0.81%)
Jun 14, 2019 198.35 198.78 195.67 197.13 273,700 -1.34(-0.68%)
Jun 13, 2019 198.81 199.78 197.65 198.47 390,434 +0.70(+0.35%)
Jun 12, 2019 194.97 198.38 194.84 197.77 259,577 +2.96(+1.52%)
Jun 11, 2019 196.74 198.00 192.96 194.81 362,834 -0.27(-0.14%)
Jun 10, 2019 194.76 197.18 192.00 195.08 297,917 +1.79(+0.93%)
Jun 07, 2019 200.40 200.40 189.89 193.29 279,400 +4.09(+2.16%)
Jun 06, 2019 186.03 189.81 184.60 189.20 348,519 +3.35(+1.80%)
Jun 05, 2019 184.12 185.88 182.79 185.85 267,863 +3.49(+1.91%)
Jun 04, 2019 176.56 182.53 175.90 182.36 363,515 +7.12(+4.06%)
Jun 03, 2019 179.67 180.69 174.25 175.24 426,561 -4.26(-2.37%)
May 31, 2019 179.28 183.10 178.00 179.50 384,900 -1.19(-0.66%)
May 30, 2019 179.77 182.20 179.38 180.69 223,283 +1.33(+0.74%)
May 29, 2019 179.54 181.13 178.22 179.36 281,281 -1.04(-0.58%)
May 28, 2019 182.71 184.90 180.33 180.40 564,187 -1.75(-0.96%)
May 24, 2019 181.29 183.18 180.82 182.15 396,800 +2.04(+1.13%)
May 23, 2019 183.40 183.58 179.20 180.11 395,096 -5.42(-2.92%)
May 22, 2019 185.12 186.62 184.26 185.53 265,194 -0.33(-0.18%)
May 21, 2019 185.78 187.30 185.65 185.86 263,009 +1.19(+0.64%)
May 20, 2019 185.30 186.36 183.66 184.67 320,282 -2.86(-1.53%)
May 17, 2019 189.36 191.62 187.49 187.53 304,500 -3.91(-2.04%)
May 16, 2019 187.62 192.48 187.62 191.44 322,483 +4.49(+2.40%)
May 15, 2019 184.53 187.86 184.15 186.95 330,737 +0.92(+0.49%)
May 14, 2019 185.05 187.55 184.28 186.03 391,256 +2.06(+1.12%)
May 13, 2019 188.05 189.11 183.23 183.97 405,955 -7.91(-4.12%)
May 10, 2019 189.58 192.60 187.51 191.88 312,300 +1.37(+0.72%)
May 09, 2019 189.16 191.67 188.08 190.51 364,332 -0.42(-0.22%)
May 08, 2019 188.42 191.78 187.23 190.93 473,915 +2.01(+1.06%)
May 07, 2019 190.71 191.25 187.29 188.92 577,276 -3.68(-1.91%)
May 06, 2019 188.56 193.27 188.25 192.60 490,004 +0.11(+0.06%)
May 03, 2019 193.30 197.05 191.65 192.49 683,000 +1.11(+0.58%)
May 02, 2019 186.09 192.27 184.08 191.38 988,868 -1.13(-0.59%)
May 01, 2019 196.00 196.44 192.09 192.51 810,587 -3.29(-1.68%)
Apr 30, 2019 193.52 196.27 192.04 195.80 407,063 +2.21(+1.14%)
Apr 29, 2019 194.48 195.24 193.55 193.59 313,789 -1.07(-0.55%)
Apr 26, 2019 191.50 194.79 190.49 194.66 356,600 +2.73(+1.42%)
Apr 25, 2019 192.47 193.26 189.59 191.93 316,284 -0.98(-0.51%)
Apr 24, 2019 193.07 195.25 192.37 192.91 418,752 +0.71(+0.37%)
Apr 23, 2019 189.97 193.44 189.52 192.20 415,077 +3.16(+1.67%)
Apr 22, 2019 185.62 189.68 184.98 189.04 285,459 +2.45(+1.31%)
Apr 18, 2019 186.97 186.97 184.26 186.59 360,100 -0.50(-0.27%)
Apr 17, 2019 190.18 190.32 186.49 187.09 244,737 -2.31(-1.22%)
Apr 16, 2019 190.79 191.00 188.63 189.40 272,526 -0.56(-0.29%)
Apr 15, 2019 189.83 190.50 188.92 189.96 228,809 +0.41(+0.22%)
Apr 12, 2019 189.80 189.81 188.33 189.55 187,000 +0.96(+0.51%)
Apr 11, 2019 187.76 188.76 187.46 188.59 217,771 +0.67(+0.36%)
Apr 10, 2019 186.89 188.96 186.66 187.92 205,931 +1.26(+0.68%)
Apr 09, 2019 185.39 187.37 185.39 186.66 250,546 +0.25(+0.13%)
Apr 08, 2019 185.72 186.62 184.07 186.41 216,156 +0.58(+0.31%)
Apr 05, 2019 185.63 187.06 184.83 185.83 342,300 +0.85(+0.46%)
Apr 04, 2019 188.93 188.93 183.15 184.98 329,529 -3.56(-1.89%)
Apr 03, 2019 188.63 189.80 187.52 188.54 456,305 +0.93(+0.50%)
Apr 02, 2019 187.43 188.36 185.54 187.61 376,141 +0.16(+0.09%)
Apr 01, 2019 184.05 187.75 184.05 187.45 353,220 +4.74(+2.59%)
Mar 29, 2019 181.98 183.15 181.19 182.71 396,500 +2.42(+1.34%)
Mar 28, 2019 179.02 180.61 178.26 180.29 426,248 +1.74(+0.97%)
Mar 27, 2019 180.19 181.07 176.79 178.55 334,555 -1.14(-0.63%)
Mar 26, 2019 179.18 180.38 177.87 179.69 320,709 +2.25(+1.27%)
Mar 25, 2019 176.46 177.75 175.55 177.44 476,296 +0.26(+0.15%)
Mar 22, 2019 182.03 182.45 177.10 177.18 508,300 -5.15(-2.82%)
Mar 21, 2019 179.73 182.50 179.32 182.33 620,557 +2.10(+1.17%)
Mar 20, 2019 181.36 181.65 179.29 180.23 343,135 -0.89(-0.49%)
Mar 19, 2019 181.38 182.06 180.07 181.12 378,261 +0.22(+0.12%)
Mar 18, 2019 180.81 181.40 179.35 180.90 323,291 +0.52(+0.29%)
Mar 15, 2019 180.28 181.59 179.29 180.38 757,600 -0.24(-0.13%)
Mar 14, 2019 180.51 181.19 179.77 180.62 512,048 -0.19(-0.11%)
Mar 13, 2019 182.00 184.11 180.65 180.81 534,617 -0.15(-0.08%)
Mar 12, 2019 179.05 181.97 178.15 180.96 491,248 +2.23(+1.25%)
Mar 11, 2019 177.87 180.16 177.87 178.73 473,973 +1.30(+0.73%)
Mar 08, 2019 177.02 178.40 174.55 177.43 635,600 -1.36(-0.76%)
Mar 07, 2019 177.87 180.02 177.43 178.79 446,777 +0.11(+0.06%)
Mar 06, 2019 178.52 179.79 177.20 178.68 420,941 -0.07(-0.04%)
Mar 05, 2019 179.74 182.04 178.73 178.75 567,199 -1.38(-0.77%)
Mar 04, 2019 182.38 183.79 177.55 180.13 666,195 -2.10(-1.15%)
Mar 01, 2019 179.65 182.85 178.34 182.23 676,900 +4.97(+2.80%)
Feb 28, 2019 186.00 186.15 176.92 177.26 973,476 +0.43(+0.24%)
Feb 27, 2019 173.94 176.95 173.27 176.83 553,239 +2.00(+1.14%)
Feb 26, 2019 174.66 176.30 173.19 174.83 327,558 -0.18(-0.10%)
Feb 25, 2019 177.39 177.39 174.92 175.01 482,991 -0.47(-0.27%)
Feb 22, 2019 175.30 177.16 174.75 175.48 329,800 +0.99(+0.57%)
Feb 21, 2019 174.55 175.59 172.96 174.49 242,678 -0.17(-0.10%)
Feb 20, 2019 174.50 175.87 173.50 174.66 226,173 +0.20(+0.11%)
Feb 19, 2019 174.24 175.92 173.31 174.46 323,717 -0.03(-0.02%)
Feb 15, 2019 174.45 174.56 173.01 174.49 338,300 +1.29(+0.74%)
Feb 14, 2019 172.20 174.22 171.37 173.20 296,499 +0.09(+0.05%)
Feb 13, 2019 175.61 175.98 173.00 173.11 404,914 -1.90(-1.09%)
Feb 12, 2019 172.94 175.62 171.66 175.01 411,038 +3.78(+2.21%)
Feb 11, 2019 172.49 173.11 170.99 171.23 357,534 -0.50(-0.29%)
Feb 08, 2019 168.46 171.74 167.28 171.73 257,300 +2.18(+1.29%)
Feb 07, 2019 169.17 170.72 168.81 169.55 353,301 -1.23(-0.72%)
Feb 06, 2019 169.69 171.31 166.01 170.78 409,985 +0.56(+0.33%)
Feb 05, 2019 169.50 170.61 168.88 170.22 212,606 +1.17(+0.69%)
Feb 04, 2019 167.54 169.58 166.57 169.05 327,474 +1.50(+0.90%)
Feb 01, 2019 164.44 168.06 161.24 167.55 505,600 +3.20(+1.95%)
Jan 31, 2019 162.67 165.04 161.31 164.35 567,362 +1.36(+0.83%)
Jan 30, 2019 160.25 163.48 159.04 162.99 321,746 +4.13(+2.60%)
Jan 29, 2019 159.96 160.82 158.27 158.86 229,351 -1.84(-1.14%)
Jan 28, 2019 160.25 161.26 158.87 160.70 219,468 -0.95(-0.59%)
Jan 25, 2019 160.25 162.00 159.87 161.65 340,000 +3.55(+2.25%)
Jan 24, 2019 158.59 159.24 157.01 158.10 445,844 -0.53(-0.33%)
Jan 23, 2019 161.57 162.91 157.65 158.63 348,967 -2.40(-1.49%)
Jan 22, 2019 161.13 163.17 157.41 161.03 479,728 -0.68(-0.42%)
Jan 18, 2019 159.55 162.24 158.60 161.71 511,200 +3.40(+2.15%)
Jan 17, 2019 156.24 158.63 155.53 158.31 381,685 +1.18(+0.75%)
Jan 16, 2019 156.27 157.41 155.51 157.13 380,496 +0.97(+0.62%)
Jan 15, 2019 153.86 156.46 153.67 156.16 441,469 +2.56(+1.67%)
Jan 14, 2019 153.34 154.07 151.63 153.60 380,812 -1.15(-0.74%)
Jan 11, 2019 151.82 154.83 151.01 154.75 594,300 +2.15(+1.41%)
Jan 10, 2019 151.01 152.92 150.55 152.60 439,598 +1.96(+1.30%)
Jan 09, 2019 148.76 151.92 148.26 150.64 379,053 +2.59(+1.75%)
Jan 08, 2019 148.53 150.71 146.58 148.05 533,635 +0.73(+0.50%)
Jan 07, 2019 144.00 148.59 143.35 147.32 485,591 +3.66(+2.55%)
Jan 04, 2019 139.49 144.70 138.46 143.66 632,400 +6.02(+4.37%)
Jan 03, 2019 141.16 142.38 137.44 137.64 724,038 -5.37(-3.75%)
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.