Ansys Inc (NQ: ANSS )

366.64 USD -1.23 (-0.33%)
Official Closing Price Updated: 6:07 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 363.80 363.80 363.80 224,725 +1.48(+0.41%)
Dec 30, 2020 362.96 364.86 360.87 362.32 224,725 +1.47(+0.41%)
Dec 29, 2020 365.00 366.69 358.72 360.85 195,757 -2.87(-0.79%)
Dec 28, 2020 367.08 368.00 361.94 363.72 208,692 -0.45(-0.12%)
Dec 24, 2020 362.76 366.33 361.13 364.17 209,300 +1.95(+0.54%)
Dec 23, 2020 364.72 369.82 362.19 362.22 398,798 -0.09(-0.02%)
Dec 22, 2020 355.00 362.58 355.00 362.31 376,029 +6.36(+1.79%)
Dec 21, 2020 351.73 357.89 344.27 355.95 635,566 -1.86(-0.52%)
Dec 18, 2020 347.67 358.01 347.01 357.81 932,500 +11.18(+3.23%)
Dec 17, 2020 345.74 346.73 342.26 346.63 360,703 +3.01(+0.88%)
Dec 16, 2020 344.63 346.00 341.30 343.62 315,085 +0.59(+0.17%)
Dec 15, 2020 344.31 349.37 342.19 343.03 418,014 -0.36(-0.10%)
Dec 14, 2020 336.75 346.31 335.26 343.39 426,113 +8.21(+2.45%)
Dec 11, 2020 331.57 335.73 328.60 335.18 329,700 +1.14(+0.34%)
Dec 10, 2020 332.19 337.21 330.26 334.04 323,285 -0.51(-0.15%)
Dec 09, 2020 342.70 343.48 333.27 334.55 329,640 -6.73(-1.97%)
Dec 08, 2020 344.49 344.49 338.27 341.28 402,701 -0.61(-0.18%)
Dec 07, 2020 343.92 346.68 340.48 341.89 350,074 -1.58(-0.46%)
Dec 04, 2020 339.15 345.54 339.00 343.47 294,300 +5.93(+1.76%)
Dec 03, 2020 332.65 340.50 332.65 337.54 269,097 +2.61(+0.78%)
Dec 02, 2020 338.87 339.85 334.23 334.93 284,758 -5.92(-1.74%)
Dec 01, 2020 339.09 343.70 335.20 340.85 397,473 +2.79(+0.83%)
Nov 30, 2020 330.17 338.84 328.75 338.06 598,692 +7.65(+2.32%)
Nov 27, 2020 326.24 331.99 324.23 330.41 209,200 +7.54(+2.34%)
Nov 25, 2020 323.70 328.13 320.20 322.87 324,700 +2.75(+0.86%)
Nov 24, 2020 316.41 321.33 313.85 320.12 428,630 +6.70(+2.14%)
Nov 23, 2020 318.95 319.42 310.94 313.42 357,059 -4.84(-1.52%)
Nov 20, 2020 323.73 325.95 317.81 318.26 296,900 -5.86(-1.81%)
Nov 19, 2020 316.25 325.53 313.64 324.12 338,513 +6.13(+1.93%)
Nov 18, 2020 318.52 319.77 315.34 317.99 319,648 -1.80(-0.56%)
Nov 17, 2020 321.88 324.18 318.48 319.79 380,220 -2.88(-0.89%)
Nov 16, 2020 328.17 328.79 320.95 322.67 334,829 -5.54(-1.69%)
Nov 13, 2020 326.36 329.23 324.55 328.21 420,700 +4.57(+1.41%)
Nov 12, 2020 328.52 332.58 322.86 323.64 254,957 -5.32(-1.62%)
Nov 11, 2020 325.24 334.05 325.24 328.96 300,667 +9.53(+2.98%)
Nov 10, 2020 321.99 329.23 318.13 319.43 632,639 -9.04(-2.75%)
Nov 09, 2020 342.82 348.98 328.13 328.47 500,706 -8.33(-2.47%)
Nov 06, 2020 330.14 337.67 323.45 336.80 269,600 +8.45(+2.57%)
Nov 05, 2020 330.15 339.90 324.60 328.35 539,342 -0.90(-0.27%)
Nov 04, 2020 330.22 335.37 323.32 329.25 678,167 +13.34(+4.22%)
Nov 03, 2020 313.66 320.74 312.05 315.91 358,391 +4.68(+1.50%)
Nov 02, 2020 304.45 314.60 304.45 311.23 457,460 +6.86(+2.25%)
Oct 30, 2020 306.35 309.28 301.26 304.37 422,600 -6.48(-2.08%)
Oct 29, 2020 308.36 313.96 306.61 310.85 442,853 +2.82(+0.92%)
Oct 28, 2020 319.71 322.17 307.21 308.03 396,636 -14.14(-4.39%)
Oct 27, 2020 324.67 327.74 321.56 322.17 368,927 +1.17(+0.36%)
Oct 26, 2020 323.67 328.36 315.78 321.00 330,645 -9.22(-2.79%)
Oct 23, 2020 329.23 331.85 324.38 330.22 349,800 +3.44(+1.05%)
Oct 22, 2020 327.38 329.21 323.18 326.78 370,257 -1.08(-0.33%)
Oct 21, 2020 332.01 336.43 326.90 327.86 390,726 -4.10(-1.24%)
Oct 20, 2020 337.90 337.90 331.71 331.96 697,591 -4.29(-1.28%)
Oct 19, 2020 348.70 353.04 334.79 336.25 565,562 -13.47(-3.85%)
Oct 16, 2020 353.55 357.92 348.72 349.72 521,800 -1.98(-0.56%)
Oct 15, 2020 348.31 352.70 344.94 351.70 295,484 +0.30(+0.09%)
Oct 14, 2020 354.13 355.35 346.69 351.40 341,796 +0.09(+0.03%)
Oct 13, 2020 345.16 355.19 345.16 351.31 384,374 +3.45(+0.99%)
Oct 12, 2020 340.56 351.49 340.25 347.86 425,198 +11.04(+3.28%)
Oct 09, 2020 336.00 339.17 334.09 336.82 333,300 +3.28(+0.98%)
Oct 08, 2020 331.97 334.38 328.82 333.54 328,402 +3.14(+0.95%)
Oct 07, 2020 319.52 330.96 319.52 330.40 394,637 +13.93(+4.40%)
Oct 06, 2020 322.70 324.86 314.90 316.47 700,394 -7.40(-2.28%)
Oct 05, 2020 322.46 326.20 321.58 323.87 388,314 +2.29(+0.71%)
Oct 02, 2020 330.19 331.46 318.94 321.58 399,800 -13.22(-3.95%)
Oct 01, 2020 332.07 336.35 329.29 334.80 494,035 +7.57(+2.31%)
Sep 30, 2020 318.51 328.79 317.35 327.23 682,274 +7.72(+2.42%)
Sep 29, 2020 318.22 321.87 317.36 319.51 472,601 +0.71(+0.22%)
Sep 28, 2020 318.36 320.24 315.54 318.80 326,426 +6.64(+2.13%)
Sep 25, 2020 303.71 312.89 301.38 312.16 361,300 +7.75(+2.55%)
Sep 24, 2020 300.28 307.88 298.76 304.41 275,091 +1.86(+0.61%)
Sep 23, 2020 313.83 313.83 301.00 302.55 310,341 -12.89(-4.09%)
Sep 22, 2020 310.86 316.04 307.79 315.44 292,790 +6.25(+2.02%)
Sep 21, 2020 300.91 309.47 298.35 309.19 700,436 +4.11(+1.35%)
Sep 18, 2020 309.24 312.00 299.89 305.08 800,900 -3.80(-1.23%)
Sep 17, 2020 308.83 313.30 305.01 308.88 518,402 -9.01(-2.83%)
Sep 16, 2020 331.44 331.44 317.43 317.89 499,444 -10.32(-3.14%)
Sep 15, 2020 323.78 330.03 321.77 328.21 251,642 +6.61(+2.06%)
Sep 14, 2020 318.69 323.58 317.62 321.60 266,869 +7.52(+2.39%)
Sep 11, 2020 318.48 320.75 309.74 314.08 341,400 -3.34(-1.05%)
Sep 10, 2020 323.68 327.98 315.35 317.42 442,757 -2.63(-0.82%)
Sep 09, 2020 314.78 322.30 310.41 320.05 506,316 +11.44(+3.71%)
Sep 08, 2020 311.35 319.00 306.53 308.61 551,031 -12.60(-3.92%)
Sep 04, 2020 330.22 333.23 313.73 321.21 586,300 -10.93(-3.29%)
Sep 03, 2020 344.55 346.88 328.24 332.14 510,704 -18.45(-5.26%)
Sep 02, 2020 354.87 354.87 343.68 350.59 379,254 +6.70(+1.95%)
Sep 01, 2020 338.95 345.39 338.22 343.89 342,486 +4.88(+1.44%)
Aug 31, 2020 336.65 340.03 334.64 339.01 518,039 +2.30(+0.68%)
Aug 28, 2020 332.36 336.72 332.26 336.71 626,400 +4.37(+1.31%)
Aug 27, 2020 334.51 334.89 327.72 332.34 234,836 +0.86(+0.26%)
Aug 26, 2020 324.41 333.23 324.30 331.48 340,214 +4.99(+1.53%)
Aug 25, 2020 325.75 328.97 324.17 326.49 296,265 +1.24(+0.38%)
Aug 24, 2020 327.41 330.32 322.66 325.25 368,979 +0.75(+0.23%)
Aug 21, 2020 327.92 327.92 322.38 324.50 462,800 -3.82(-1.16%)
Aug 20, 2020 319.14 328.92 318.78 328.32 300,788 +8.79(+2.75%)
Aug 19, 2020 321.51 322.86 316.22 319.53 234,969 -0.94(-0.29%)
Aug 18, 2020 319.56 322.40 317.54 320.47 267,318 +3.11(+0.98%)
Aug 17, 2020 315.15 319.67 315.15 317.36 277,165 +4.17(+1.33%)
Aug 14, 2020 314.24 317.08 311.06 313.19 250,900 -1.58(-0.50%)
Aug 13, 2020 309.41 319.43 309.41 314.77 319,382 +6.37(+2.07%)
Aug 12, 2020 302.28 310.10 302.28 308.40 242,625 +6.48(+2.15%)
Aug 11, 2020 307.87 307.87 300.48 301.92 293,599 -6.86(-2.22%)
Aug 10, 2020 311.62 311.62 301.56 308.78 366,467 -3.59(-1.15%)
Aug 07, 2020 313.85 318.00 308.75 312.37 326,000 -2.88(-0.91%)
Aug 06, 2020 313.05 319.83 311.10 315.25 521,661 +2.98(+0.95%)
Aug 05, 2020 312.06 319.83 309.88 312.27 419,538 +3.49(+1.13%)
Aug 04, 2020 313.76 314.94 307.16 308.78 524,194 -6.45(-2.05%)
Aug 03, 2020 311.62 316.52 310.59 315.23 370,851 +4.63(+1.49%)
Jul 31, 2020 312.56 312.56 304.81 310.60 276,000 +0.93(+0.30%)
Jul 30, 2020 302.16 311.47 300.14 309.67 344,353 +3.62(+1.18%)
Jul 29, 2020 300.98 308.33 300.56 306.05 360,007 +7.83(+2.63%)
Jul 28, 2020 299.87 303.27 296.78 298.22 543,611 -1.95(-0.65%)
Jul 27, 2020 294.97 300.62 294.97 300.17 348,953 +6.66(+2.27%)
Jul 24, 2020 297.15 298.03 291.55 293.51 619,900 -6.64(-2.21%)
Jul 23, 2020 307.13 309.34 298.56 300.15 365,105 -6.74(-2.20%)
Jul 22, 2020 307.62 310.00 304.71 306.89 247,223 +1.14(+0.37%)
Jul 21, 2020 309.88 310.05 303.76 305.75 442,950 -3.36(-1.09%)
Jul 20, 2020 301.48 309.57 299.88 309.11 279,200 +7.98(+2.65%)
Jul 17, 2020 297.10 301.45 293.57 301.13 551,100 +5.83(+1.97%)
Jul 16, 2020 299.72 299.72 291.45 295.30 504,036 -5.74(-1.91%)
Jul 15, 2020 301.27 304.49 297.26 301.04 298,246 +0.00(+0.00%)
Jul 14, 2020 291.19 301.27 289.08 301.04 506,909 +5.48(+1.85%)
Jul 13, 2020 303.67 306.26 293.73 295.56 432,114 -6.09(-2.02%)
Jul 10, 2020 303.25 305.11 298.84 301.65 247,800 -3.04(-1.00%)
Jul 09, 2020 302.57 307.60 301.19 304.69 430,270 +2.79(+0.92%)
Jul 08, 2020 301.69 303.09 297.62 301.90 249,530 +2.58(+0.86%)
Jul 07, 2020 301.42 306.23 299.16 299.32 338,997 -2.32(-0.77%)
Jul 06, 2020 300.19 307.31 299.40 301.64 537,140 +3.67(+1.23%)
Jul 02, 2020 295.39 299.73 295.39 297.97 338,400 +3.65(+1.24%)
Jul 01, 2020 291.12 295.57 287.33 294.32 401,098 +2.59(+0.89%)
Jun 30, 2020 282.69 293.24 279.99 291.73 473,876 +9.60(+3.40%)
Jun 29, 2020 283.79 286.20 277.12 282.13 419,610 -0.95(-0.34%)
Jun 26, 2020 287.52 289.14 280.26 283.08 1,122,900 -4.11(-1.43%)
Jun 25, 2020 284.63 287.65 281.71 287.19 291,384 +1.94(+0.68%)
Jun 24, 2020 286.71 290.96 281.85 285.25 468,397 -4.41(-1.52%)
Jun 23, 2020 290.49 294.45 288.97 289.66 469,809 +0.30(+0.10%)
Jun 22, 2020 283.49 289.36 281.84 289.36 524,152 +7.77(+2.76%)
Jun 19, 2020 292.94 295.11 281.36 281.59 1,235,600 -7.77(-2.69%)
Jun 18, 2020 286.11 291.28 284.01 289.36 421,162 +3.72(+1.30%)
Jun 17, 2020 284.51 289.02 283.50 285.64 435,129 +3.05(+1.08%)
Jun 16, 2020 281.48 286.75 278.32 282.59 540,857 +7.76(+2.82%)
Jun 15, 2020 265.68 278.73 265.68 274.83 448,284 +4.56(+1.69%)
Jun 12, 2020 277.74 280.96 266.78 270.27 594,300 -1.67(-0.61%)
Jun 11, 2020 283.36 286.36 271.36 271.94 495,742 -14.06(-4.92%)
Jun 10, 2020 288.98 291.00 285.94 286.00 670,637 +0.73(+0.26%)
Jun 09, 2020 290.75 293.06 284.59 285.27 499,745 -5.48(-1.88%)
Jun 08, 2020 286.37 292.32 283.44 290.75 411,982 +1.65(+0.57%)
Jun 05, 2020 282.93 289.55 280.89 289.10 450,300 +6.94(+2.46%)
Jun 04, 2020 284.63 286.96 279.00 282.16 348,973 -4.74(-1.65%)
Jun 03, 2020 289.20 290.99 282.77 286.90 408,256 -1.24(-0.43%)
Jun 02, 2020 286.56 288.14 281.02 288.14 454,867 +1.44(+0.50%)
Jun 01, 2020 281.85 289.23 280.44 286.70 536,701 +3.70(+1.31%)
May 29, 2020 274.66 283.63 273.93 283.00 776,100 +7.90(+2.87%)
May 28, 2020 268.89 281.04 268.71 275.10 615,522 +5.79(+2.15%)
May 27, 2020 267.65 269.34 259.04 269.31 468,136 +0.34(+0.13%)
May 26, 2020 274.39 275.00 268.71 268.97 526,565 -0.90(-0.33%)
May 22, 2020 265.87 271.24 264.87 269.87 276,400 +3.59(+1.35%)
May 21, 2020 271.35 272.57 266.18 266.28 476,526 -5.93(-2.18%)
May 20, 2020 267.08 274.61 265.03 272.21 442,098 +9.80(+3.73%)
May 19, 2020 264.99 268.74 262.41 262.41 406,856 -1.10(-0.42%)
May 18, 2020 258.59 264.56 256.54 263.51 399,419 +9.58(+3.77%)
May 15, 2020 249.30 254.69 247.53 253.93 451,000 +1.78(+0.71%)
May 14, 2020 249.25 252.25 244.53 252.15 541,164 +0.04(+0.02%)
May 13, 2020 259.57 263.48 249.30 252.11 397,748 -7.68(-2.96%)
May 12, 2020 268.20 268.20 259.60 259.79 538,012 -6.06(-2.28%)
May 11, 2020 259.99 267.98 259.20 265.85 500,441 +2.83(+1.08%)
May 08, 2020 262.93 264.39 259.06 263.02 568,900 +2.26(+0.87%)
May 07, 2020 260.27 266.32 255.64 260.76 874,555 -7.31(-2.73%)
May 06, 2020 263.92 269.57 260.17 268.07 595,341 +5.84(+2.23%)
May 05, 2020 258.00 267.26 258.00 262.23 763,497 +3.43(+1.33%)
May 04, 2020 254.58 260.25 254.55 258.80 447,896 +3.16(+1.24%)
May 01, 2020 257.44 260.00 252.77 255.64 580,900 -6.19(-2.36%)
Apr 30, 2020 263.53 268.09 261.39 261.83 842,667 -4.01(-1.51%)
Apr 29, 2020 260.62 266.53 258.13 265.84 648,666 +8.49(+3.30%)
Apr 28, 2020 266.40 266.96 254.42 257.35 485,112 -5.52(-2.10%)
Apr 27, 2020 264.18 265.61 260.48 262.87 395,323 +3.42(+1.32%)
Apr 24, 2020 264.32 264.93 256.89 259.45 472,000 +0.50(+0.19%)
Apr 23, 2020 261.76 264.99 257.87 258.95 317,004 -4.32(-1.64%)
Apr 22, 2020 260.40 264.86 256.40 263.27 508,902 +9.99(+3.94%)
Apr 21, 2020 263.45 263.88 252.72 253.28 567,421 -13.44(-5.04%)
Apr 20, 2020 262.44 268.44 258.61 266.72 429,587 +2.82(+1.07%)
Apr 17, 2020 261.50 264.79 256.32 263.90 846,100 +6.08(+2.36%)
Apr 16, 2020 255.94 259.21 253.37 257.82 556,057 +3.84(+1.51%)
Apr 15, 2020 251.05 256.61 249.38 253.98 498,903 -0.82(-0.32%)
Apr 14, 2020 247.38 256.72 247.38 254.80 556,258 +11.87(+4.89%)
Apr 13, 2020 234.88 243.59 234.21 242.93 367,516 +5.01(+2.11%)
Apr 09, 2020 243.17 244.23 234.59 237.92 821,100 -6.45(-2.64%)
Apr 08, 2020 241.43 246.74 238.05 244.37 425,750 +4.72(+1.97%)
Apr 07, 2020 247.25 252.00 234.49 239.65 698,888 -2.81(-1.16%)
Apr 06, 2020 229.21 244.20 227.76 242.46 661,022 +24.16(+11.07%)
Apr 03, 2020 215.34 219.65 211.90 218.30 576,400 +2.10(+0.97%)
Apr 02, 2020 209.50 218.00 207.79 216.20 673,628 +4.95(+2.34%)
Apr 01, 2020 223.14 226.93 209.72 211.25 920,085 -21.22(-9.13%)
Mar 31, 2020 234.51 237.57 229.11 232.47 945,685 -2.66(-1.13%)
Mar 30, 2020 226.31 237.36 222.00 235.13 645,282 +12.11(+5.43%)
Mar 27, 2020 226.53 233.63 221.57 223.02 752,100 -7.35(-3.19%)
Mar 26, 2020 214.41 232.39 212.51 230.37 728,553 +18.06(+8.51%)
Mar 25, 2020 214.81 221.84 208.37 212.31 1,029,962 -5.12(-2.35%)
Mar 24, 2020 218.75 223.83 210.48 217.43 1,315,128 +9.08(+4.36%)
Mar 23, 2020 212.97 223.87 204.28 208.35 892,170 -4.76(-2.23%)
Mar 20, 2020 229.17 229.27 209.32 213.11 1,309,500 -7.98(-3.61%)
Mar 19, 2020 220.51 229.02 211.12 221.09 910,661 -0.58(-0.26%)
Mar 18, 2020 215.40 226.43 210.40 221.67 1,103,652 -12.62(-5.39%)
Mar 17, 2020 211.89 237.40 203.71 234.29 1,238,015 +27.94(+13.54%)
Mar 16, 2020 226.63 226.63 205.61 206.35 1,232,876 -29.07(-12.35%)
Mar 13, 2020 215.00 235.50 214.69 235.42 1,393,800 +30.96(+15.14%)
Mar 12, 2020 201.51 219.21 200.07 204.46 1,312,348 -13.27(-6.09%)
Mar 11, 2020 222.19 225.18 214.61 217.73 737,049 -11.39(-4.97%)
Mar 10, 2020 231.16 232.71 219.60 229.12 1,003,280 +6.71(+3.02%)
Mar 09, 2020 222.53 231.51 216.70 222.41 1,058,648 -15.37(-6.46%)
Mar 06, 2020 239.59 241.77 230.50 237.78 1,034,100 -10.28(-4.14%)
Mar 05, 2020 251.03 254.86 246.62 248.06 821,909 -11.44(-4.41%)
Mar 04, 2020 254.22 259.50 249.52 259.50 733,232 +10.43(+4.19%)
Mar 03, 2020 256.98 261.87 246.66 249.07 811,204 -9.74(-3.76%)
Mar 02, 2020 242.08 259.08 241.51 258.81 1,386,468 +16.62(+6.86%)
Feb 28, 2020 236.51 246.17 234.02 242.19 1,674,500 -1.96(-0.80%)
Feb 27, 2020 241.86 261.09 234.96 244.15 1,534,803 -26.04(-9.64%)
Feb 26, 2020 268.17 274.65 266.36 270.19 659,268 +3.75(+1.41%)
Feb 25, 2020 278.90 281.63 265.77 266.44 681,547 -10.30(-3.72%)
Feb 24, 2020 275.88 280.91 274.44 276.74 953,890 -10.37(-3.61%)
Feb 21, 2020 293.01 293.90 284.55 287.11 584,100 -6.91(-2.35%)
Feb 20, 2020 295.89 296.74 288.06 294.02 525,418 -2.12(-0.72%)
Feb 19, 2020 292.94 299.06 290.30 296.14 524,690 +5.24(+1.80%)
Feb 18, 2020 292.60 292.60 287.63 290.90 700,604 -1.08(-0.37%)
Feb 14, 2020 292.94 292.94 290.42 291.98 911,800 +0.30(+0.10%)
Feb 13, 2020 291.75 293.44 291.06 291.68 600,342 -0.78(-0.27%)
Feb 12, 2020 289.55 292.89 288.43 292.46 449,251 +4.17(+1.45%)
Feb 11, 2020 287.50 289.16 284.80 288.29 435,296 +1.77(+0.62%)
Feb 10, 2020 283.22 287.73 281.30 286.52 471,367 +1.69(+0.59%)
Feb 07, 2020 285.44 287.56 282.98 284.83 417,000 -1.05(-0.37%)
Feb 06, 2020 284.73 287.77 283.63 285.88 392,400 +1.93(+0.68%)
Feb 05, 2020 292.39 293.43 280.63 283.95 672,253 -5.27(-1.82%)
Feb 04, 2020 285.00 289.76 282.66 289.22 462,346 +7.89(+2.80%)
Feb 03, 2020 279.66 282.74 276.77 281.33 640,345 +7.00(+2.55%)
Jan 31, 2020 279.67 279.79 272.84 274.33 482,400 -5.81(-2.07%)
Jan 30, 2020 276.02 280.34 275.28 280.14 298,327 +2.42(+0.87%)
Jan 29, 2020 279.67 280.97 276.03 277.72 341,186 -0.64(-0.23%)
Jan 28, 2020 273.35 279.16 271.00 278.36 383,823 +7.66(+2.83%)
Jan 27, 2020 270.48 273.46 268.16 270.70 425,063 -6.64(-2.39%)
Jan 24, 2020 278.31 280.22 275.34 277.34 459,900 -0.37(-0.13%)
Jan 23, 2020 274.37 278.71 273.58 277.71 493,859 +2.98(+1.08%)
Jan 22, 2020 274.97 277.30 274.33 274.73 530,282 +0.91(+0.33%)
Jan 21, 2020 269.90 275.88 268.68 273.82 645,836 +3.54(+1.31%)
Jan 17, 2020 269.20 270.60 266.45 270.28 531,600 +3.47(+1.30%)
Jan 16, 2020 266.05 266.91 264.69 266.81 713,076 +2.53(+0.96%)
Jan 15, 2020 263.02 265.43 263.02 264.28 426,893 +1.41(+0.54%)
Jan 14, 2020 264.57 264.57 261.57 262.87 506,148 -1.18(-0.45%)
Jan 13, 2020 262.74 264.52 261.94 264.05 437,010 +3.25(+1.25%)
Jan 10, 2020 262.57 263.06 260.14 260.80 266,200 -0.63(-0.24%)
Jan 09, 2020 259.98 261.80 258.52 261.43 513,197 +3.70(+1.44%)
Jan 08, 2020 256.41 258.89 255.91 257.73 445,915 +1.06(+0.41%)
Jan 07, 2020 255.11 258.34 253.50 256.67 357,069 +2.08(+0.82%)
Jan 06, 2020 255.46 255.87 252.62 254.59 612,754 -2.38(-0.93%)
Jan 03, 2020 254.96 258.11 253.75 256.97 468,300 -2.62(-1.01%)
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.
X