Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9 Inc (NQ: FIVN )

53.56 -0.76 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2023 69.27 73.45 68.54 72.29 2,078,768 +3.72(+5.43%)
Mar 30, 2023 65.91 68.69 65.91 68.57 1,633,795 +3.52(+5.41%)
Mar 29, 2023 63.26 65.47 62.98 65.05 1,102,457 +2.55(+4.08%)
Mar 28, 2023 62.23 63.31 61.60 62.50 821,454 -0.22(-0.35%)
Mar 27, 2023 63.29 64.53 62.12 62.72 648,924 -0.11(-0.18%)
Mar 24, 2023 63.71 63.94 62.02 62.83 1,199,608 +0.17(+0.27%)
Mar 23, 2023 63.06 64.11 62.20 62.66 720,095 +0.77(+1.24%)
Mar 22, 2023 64.29 64.78 61.85 61.89 1,209,439 -2.63(-4.08%)
Mar 21, 2023 61.65 64.80 61.38 64.52 1,208,542 +3.30(+5.39%)
Mar 20, 2023 60.28 61.62 59.43 61.22 1,325,991 +0.81(+1.34%)
Mar 17, 2023 61.69 62.86 60.13 60.41 1,107,488 -1.44(-2.33%)
Mar 16, 2023 62.44 63.20 61.16 61.85 1,180,446 -0.24(-0.39%)
Mar 15, 2023 62.22 62.70 60.83 62.09 1,300,102 -0.13(-0.21%)
Mar 14, 2023 61.75 63.44 61.40 62.22 1,486,062 +1.19(+1.95%)
Mar 13, 2023 61.61 62.80 60.02 61.03 1,278,928 -0.84(-1.36%)
Mar 10, 2023 63.47 63.65 60.69 61.87 1,511,246 -1.80(-2.83%)
Mar 09, 2023 64.90 66.84 62.84 63.67 2,218,242 -2.08(-3.16%)
Mar 08, 2023 66.73 67.49 65.26 65.75 1,742,663 -0.72(-1.08%)
Mar 07, 2023 68.13 68.69 66.29 66.47 876,765 -1.66(-2.44%)
Mar 06, 2023 67.51 69.15 66.38 68.13 1,224,476 +0.95(+1.41%)
Mar 03, 2023 66.27 68.10 66.09 67.18 2,811,454 +1.18(+1.79%)
Mar 02, 2023 65.50 66.62 64.65 66.00 1,168,435 +0.17(+0.26%)
Mar 01, 2023 66.22 66.93 65.00 65.83 1,697,738 -0.17(-0.26%)
Feb 28, 2023 68.30 69.61 65.92 66.00 2,369,841 -2.15(-3.15%)
Feb 27, 2023 71.84 72.84 67.59 68.15 2,534,381 -3.05(-4.28%)
Feb 24, 2023 72.09 74.76 70.77 71.20 1,677,307 -2.51(-3.41%)
Feb 23, 2023 79.80 79.80 69.65 73.71 4,443,864 -7.79(-9.56%)
Feb 22, 2023 79.74 82.14 79.45 81.50 1,458,727 +2.73(+3.47%)
Feb 21, 2023 79.06 79.67 77.49 78.77 1,851,718 -1.66(-2.06%)
Feb 17, 2023 81.89 82.00 78.99 80.43 1,762,380 -1.85(-2.25%)
Feb 16, 2023 82.00 83.84 81.28 82.28 1,892,343 -1.38(-1.65%)
Feb 15, 2023 78.87 83.92 78.74 83.66 1,019,300 +4.41(+5.56%)
Feb 14, 2023 77.41 79.49 76.55 79.25 1,507,263 +1.06(+1.36%)
Feb 13, 2023 78.46 79.34 77.65 78.19 1,214,147 +0.49(+0.63%)
Feb 10, 2023 79.90 80.35 76.58 77.70 1,278,646 -3.77(-4.63%)
Feb 09, 2023 84.05 84.57 81.15 81.47 813,328 -1.68(-2.02%)
Feb 08, 2023 84.47 85.36 83.06 83.15 737,751 -1.39(-1.64%)
Feb 07, 2023 81.16 84.76 79.90 84.54 750,059 +3.48(+4.29%)
Feb 06, 2023 81.85 83.57 81.02 81.06 896,386 -2.25(-2.70%)
Feb 03, 2023 82.10 85.48 81.43 83.31 1,236,288 -2.30(-2.69%)
Feb 02, 2023 85.12 86.49 82.61 85.61 1,109,243 +3.63(+4.43%)
Feb 01, 2023 78.92 83.15 78.33 81.98 1,439,222 +3.20(+4.06%)
Jan 31, 2023 76.83 78.95 76.64 78.78 1,113,892 +2.10(+2.74%)
Jan 30, 2023 76.75 77.84 75.61 76.68 574,689 -1.48(-1.89%)
Jan 27, 2023 77.49 78.99 75.76 78.16 1,265,188 -0.32(-0.41%)
Jan 26, 2023 78.94 80.16 77.31 78.48 1,233,246 +0.97(+1.25%)
Jan 25, 2023 73.63 77.63 72.51 77.51 1,832,269 +2.32(+3.09%)
Jan 24, 2023 74.41 76.36 73.91 75.19 1,785,661 +0.39(+0.52%)
Jan 23, 2023 74.49 75.10 72.95 74.80 1,297,767 +1.71(+2.34%)
Jan 20, 2023 70.76 73.93 69.98 73.09 1,198,968 +2.71(+3.85%)
Jan 19, 2023 69.98 71.79 69.71 70.38 1,201,589 -1.24(-1.73%)
Jan 18, 2023 74.75 74.97 71.25 71.62 1,587,885 -1.62(-2.21%)
Jan 17, 2023 71.58 74.34 70.96 73.24 818,453 +0.75(+1.03%)
Jan 13, 2023 70.06 73.89 70.06 72.49 1,098,281 +1.17(+1.64%)
Jan 12, 2023 71.35 71.55 68.50 71.32 829,215 +0.37(+0.52%)
Jan 11, 2023 71.27 71.50 69.44 70.95 1,028,378 +0.90(+1.28%)
Jan 10, 2023 69.83 70.33 68.62 70.05 730,671 -0.11(-0.16%)
Jan 09, 2023 68.50 71.89 68.50 70.16 1,178,526 +2.28(+3.36%)
Jan 06, 2023 67.54 68.78 64.60 67.88 1,123,526 +1.41(+2.12%)
Jan 05, 2023 67.20 67.69 65.60 66.47 947,549 -2.77(-4.00%)
Jan 04, 2023 70.50 71.06 68.75 69.24 748,971 -0.30(-0.43%)
Jan 03, 2023 69.69 70.89 67.20 69.54 1,279,821 +1.68(+2.48%)
Dec 30, 2022 66.59 68.34 66.38 67.86 452,212 +0.09(+0.13%)
Dec 29, 2022 66.42 68.24 66.18 67.77 831,296 +2.22(+3.39%)
Dec 28, 2022 65.25 66.69 64.72 65.55 529,869 -0.02(-0.03%)
Dec 27, 2022 65.58 65.91 63.51 65.57 1,171,542 -0.37(-0.56%)
Dec 23, 2022 65.97 65.97 64.60 65.94 604,863 -0.90(-1.35%)
Dec 22, 2022 66.47 66.93 64.94 66.84 699,080 -0.93(-1.37%)
Dec 21, 2022 68.92 69.50 66.87 67.77 1,485,823 -0.52(-0.76%)
Dec 20, 2022 66.31 68.66 66.08 68.29 851,585 +0.82(+1.22%)
Dec 19, 2022 70.64 70.65 66.53 67.47 1,377,935 -3.17(-4.49%)
Dec 16, 2022 70.16 71.39 69.89 70.64 2,966,949 +0.20(+0.28%)
Dec 15, 2022 71.55 73.37 70.03 70.44 1,228,335 -2.86(-3.90%)
Dec 14, 2022 70.96 74.90 70.96 73.30 1,834,208 +1.81(+2.53%)
Dec 13, 2022 72.00 74.95 69.80 71.49 1,730,019 +2.59(+3.76%)
Dec 12, 2022 66.51 69.64 65.91 68.90 1,505,450 +3.00(+4.55%)
Dec 09, 2022 65.55 66.86 65.07 65.90 1,181,398 -0.16(-0.24%)
Dec 08, 2022 65.00 67.16 64.16 66.06 1,136,428 +1.52(+2.36%)
Dec 07, 2022 64.32 65.70 63.45 64.54 868,478 +0.11(+0.17%)
Dec 06, 2022 65.53 65.53 63.02 64.43 821,528 -1.79(-2.70%)
Dec 05, 2022 67.13 68.88 65.04 66.22 1,309,684 -1.83(-2.69%)
Dec 02, 2022 65.52 68.63 64.51 68.05 1,562,234 +0.60(+0.89%)
Dec 01, 2022 64.64 67.94 64.12 67.45 1,893,820 +3.34(+5.21%)
Nov 30, 2022 59.55 64.78 59.35 64.11 1,781,812 +3.88(+6.44%)
Nov 29, 2022 61.41 62.30 59.89 60.23 1,011,279 -0.59(-0.97%)
Nov 28, 2022 60.00 61.97 60.00 60.82 1,398,534 +0.14(+0.23%)
Nov 25, 2022 60.09 61.23 59.38 60.68 449,798 +0.05(+0.08%)
Nov 23, 2022 59.53 61.78 58.67 60.63 1,181,526 +1.28(+2.16%)
Nov 22, 2022 56.31 59.68 55.88 59.35 1,494,511 +2.94(+5.21%)
Nov 21, 2022 56.63 58.00 56.02 56.41 671,087 -1.77(-3.04%)
Nov 18, 2022 59.26 60.00 56.76 58.18 847,819 +0.37(+0.64%)
Nov 17, 2022 58.54 59.79 57.41 57.81 1,127,789 -2.20(-3.67%)
Nov 16, 2022 62.59 62.76 58.91 60.01 2,297,106 -3.83(-6.00%)
Nov 15, 2022 64.62 65.71 63.14 63.84 1,667,810 +2.29(+3.72%)
Nov 14, 2022 62.88 62.97 59.73 61.55 1,111,831 -1.99(-3.13%)
Nov 11, 2022 61.74 64.71 61.38 63.54 2,189,328 +2.30(+3.76%)
Nov 10, 2022 57.82 62.67 57.82 61.24 2,683,867 +7.46(+13.87%)
Nov 09, 2022 53.38 54.84 52.23 53.78 2,476,131 -0.32(-0.59%)
Nov 08, 2022 48.38 56.76 48.07 54.10 8,208,669 +7.10(+15.11%)
Nov 07, 2022 49.60 49.84 46.61 47.00 3,791,661 -2.70(-5.43%)
Nov 04, 2022 53.51 53.69 48.21 49.70 2,962,476 -3.59(-6.74%)
Nov 03, 2022 54.20 55.07 52.88 53.29 1,598,691 -1.42(-2.60%)
Nov 02, 2022 59.56 60.04 54.44 54.71 2,119,682 -5.14(-8.59%)
Nov 01, 2022 61.65 62.34 59.42 59.85 1,153,834 -0.41(-0.68%)
Oct 31, 2022 60.48 61.36 59.22 60.26 1,404,520 -0.22(-0.36%)
Oct 28, 2022 59.91 60.78 57.77 60.48 730,879 +0.28(+0.47%)
Oct 27, 2022 60.58 62.77 59.49 60.20 1,056,126 +0.33(+0.55%)
Oct 26, 2022 58.68 62.87 57.52 59.87 1,541,104 +0.08(+0.13%)
Oct 25, 2022 57.68 60.07 57.68 59.79 1,427,184 +2.86(+5.02%)
Oct 24, 2022 56.21 56.96 53.24 56.93 1,661,953 +1.55(+2.80%)
Oct 21, 2022 54.79 55.55 52.90 55.38 1,340,582 +0.09(+0.16%)
Oct 20, 2022 55.79 57.54 54.75 55.29 922,424 -0.30(-0.54%)
Oct 19, 2022 58.35 58.39 55.03 55.59 969,048 -3.41(-5.78%)
Oct 18, 2022 60.58 60.83 58.53 59.00 969,904 +0.30(+0.51%)
Oct 17, 2022 57.01 59.82 56.54 58.70 1,215,912 +3.78(+6.88%)
Oct 14, 2022 55.78 57.11 54.14 54.92 1,507,708 -0.46(-0.83%)
Oct 13, 2022 52.21 56.52 50.88 55.38 1,704,272 +0.73(+1.34%)
Oct 12, 2022 54.69 55.39 53.36 54.65 2,402,551 +0.05(+0.09%)
Oct 11, 2022 56.03 57.76 53.63 54.60 3,713,921 -2.70(-4.71%)
Oct 10, 2022 65.97 66.34 57.00 57.30 8,837,507 -19.67(-25.56%)
Oct 07, 2022 78.99 79.65 76.33 76.97 702,555 -4.48(-5.50%)
Oct 06, 2022 79.93 81.85 79.85 81.45 580,292 +1.19(+1.48%)
Oct 05, 2022 77.82 81.02 77.40 80.26 729,046 +1.15(+1.45%)
Oct 04, 2022 78.46 79.97 77.84 79.11 1,455,045 +2.51(+3.28%)
Oct 03, 2022 75.11 77.00 74.06 76.60 947,124 +1.62(+2.16%)
Sep 30, 2022 76.17 77.84 74.93 74.98 1,062,581 -1.33(-1.74%)
Sep 29, 2022 76.07 76.38 74.64 76.31 822,418 -1.34(-1.73%)
Sep 28, 2022 76.19 78.60 75.73 77.65 1,195,272 +1.74(+2.29%)
Sep 27, 2022 76.24 77.80 75.51 75.91 686,887 +0.75(+1.00%)
Sep 26, 2022 75.45 77.80 74.72 75.16 827,969 -0.67(-0.88%)
Sep 23, 2022 76.21 77.88 74.48 75.83 1,120,093 -1.76(-2.27%)
Sep 22, 2022 78.64 79.31 76.58 77.59 1,182,648 -2.10(-2.64%)
Sep 21, 2022 81.80 83.89 79.41 79.69 742,348 -1.71(-2.10%)
Sep 20, 2022 82.02 82.61 80.55 81.40 923,162 -1.56(-1.88%)
Sep 19, 2022 81.22 83.08 80.34 82.96 1,067,397 +1.18(+1.44%)
Sep 16, 2022 83.17 83.42 80.65 81.78 1,122,572 -3.60(-4.22%)
Sep 15, 2022 84.64 87.19 84.51 85.38 693,330 -0.76(-0.88%)
Sep 14, 2022 87.15 87.52 85.36 86.14 906,043 -1.26(-1.44%)
Sep 13, 2022 89.03 89.21 85.42 87.40 1,213,972 -5.09(-5.50%)
Sep 12, 2022 91.55 93.30 91.55 92.49 931,560 +1.04(+1.14%)
Sep 09, 2022 89.28 91.88 88.64 91.45 1,053,006 +2.95(+3.33%)
Sep 08, 2022 86.65 88.97 85.10 88.50 1,104,565 +0.10(+0.11%)
Sep 07, 2022 88.16 88.93 85.66 88.40 1,244,118 -0.35(-0.39%)
Sep 06, 2022 91.03 92.42 88.26 88.75 1,044,315 -2.69(-2.94%)
Sep 02, 2022 97.34 97.63 90.27 91.44 1,381,148 -4.68(-4.87%)
Sep 01, 2022 96.49 98.10 93.47 96.12 634,451 -1.99(-2.03%)
Aug 31, 2022 101.06 102.66 97.04 98.11 720,415 -2.04(-2.04%)
Aug 30, 2022 100.22 101.41 98.00 100.15 628,609 +1.41(+1.43%)
Aug 29, 2022 99.21 101.22 97.57 98.74 937,769 -1.61(-1.60%)
Aug 26, 2022 104.18 104.18 99.99 100.35 859,387 -4.14(-3.96%)
Aug 25, 2022 103.19 105.00 101.36 104.49 372,062 +1.96(+1.91%)
Aug 24, 2022 103.30 105.20 102.02 102.53 704,873 -0.26(-0.25%)
Aug 23, 2022 105.96 107.73 102.62 102.79 813,690 -4.08(-3.82%)
Aug 22, 2022 107.25 108.77 105.70 106.87 400,681 -2.56(-2.34%)
Aug 19, 2022 111.74 111.85 107.80 109.43 619,874 -2.97(-2.64%)
Aug 18, 2022 112.12 112.66 110.10 112.40 511,552 +0.78(+0.70%)
Aug 17, 2022 111.25 112.81 109.27 111.62 558,178 -2.34(-2.05%)
Aug 16, 2022 114.20 114.90 111.60 113.96 1,057,384 -2.04(-1.76%)
Aug 15, 2022 115.25 117.61 114.67 116.00 662,804 -1.17(-1.00%)
Aug 12, 2022 117.15 118.14 115.30 117.17 360,286 +1.01(+0.87%)
Aug 11, 2022 119.33 120.39 114.62 116.16 834,631 -1.86(-1.58%)
Aug 10, 2022 117.25 118.84 114.85 118.02 959,752 +6.57(+5.90%)
Aug 09, 2022 114.93 116.06 110.31 111.45 1,371,872 -5.42(-4.64%)
Aug 08, 2022 117.42 120.29 116.45 116.87 722,501 -0.34(-0.29%)
Aug 05, 2022 113.16 118.48 112.95 117.21 978,187 +1.49(+1.29%)
Aug 04, 2022 116.74 116.99 113.22 115.72 879,413 -0.08(-0.07%)
Aug 03, 2022 112.69 117.29 112.69 115.80 1,215,530 +3.47(+3.09%)
Aug 02, 2022 105.04 112.50 104.96 112.33 1,671,621 +5.15(+4.81%)
Aug 01, 2022 106.26 109.93 105.80 107.18 941,406 -0.94(-0.87%)
Jul 29, 2022 107.37 112.33 104.00 108.12 4,251,671 +9.74(+9.90%)
Jul 28, 2022 95.20 98.87 93.43 98.38 1,591,746 +3.00(+3.15%)
Jul 27, 2022 95.40 96.75 94.68 95.38 828,266 +1.50(+1.60%)
Jul 26, 2022 97.14 97.14 92.92 93.88 855,870 -3.96(-4.05%)
Jul 25, 2022 98.92 100.04 96.69 97.84 733,991 -2.27(-2.27%)
Jul 22, 2022 103.66 106.70 99.06 100.11 553,923 -4.26(-4.08%)
Jul 21, 2022 100.03 104.93 99.14 104.37 1,039,065 +4.12(+4.11%)
Jul 20, 2022 94.33 100.56 94.15 100.25 1,018,632 +6.60(+7.05%)
Jul 19, 2022 95.76 95.76 91.81 93.65 1,068,402 +0.00(+0.00%)
Jul 18, 2022 94.75 95.74 92.43 93.65 712,698 +1.33(+1.44%)
Jul 15, 2022 91.53 92.97 89.84 92.32 428,338 +2.14(+2.37%)
Jul 14, 2022 91.21 91.21 88.42 90.18 737,485 -1.72(-1.87%)
Jul 13, 2022 90.75 94.03 88.00 91.90 605,032 -0.74(-0.80%)
Jul 12, 2022 96.80 96.85 91.00 92.64 806,233 -3.47(-3.61%)
Jul 11, 2022 98.77 98.77 92.76 96.11 683,722 -3.27(-3.29%)
Jul 08, 2022 97.44 101.58 96.25 99.38 465,479 -0.10(-0.10%)
Jul 07, 2022 95.08 99.83 95.06 99.48 765,526 +4.09(+4.29%)
Jul 06, 2022 98.09 100.99 94.81 95.39 810,385 -3.11(-3.16%)
Jul 05, 2022 94.00 99.45 92.61 98.50 821,155 +3.77(+3.98%)
Jul 01, 2022 92.02 95.54 91.12 94.73 546,720 +3.59(+3.94%)
Jun 30, 2022 92.81 93.59 89.32 91.14 581,170 -2.46(-2.63%)
Jun 29, 2022 93.75 94.63 91.95 93.60 427,399 +0.19(+0.20%)
Jun 28, 2022 100.06 100.85 92.54 93.41 740,198 -6.80(-6.79%)
Jun 27, 2022 100.10 103.17 98.91 100.21 862,765 -0.29(-0.29%)
Jun 24, 2022 97.79 102.30 97.45 100.50 1,404,159 +4.05(+4.20%)
Jun 23, 2022 93.18 97.29 91.39 96.45 981,619 +4.84(+5.28%)
Jun 22, 2022 86.76 94.53 86.22 91.61 912,903 +3.23(+3.65%)
Jun 21, 2022 87.56 91.15 87.56 88.38 541,489 +1.62(+1.87%)
Jun 17, 2022 83.14 88.20 83.11 86.76 801,351 +4.53(+5.51%)
Jun 16, 2022 83.19 84.75 81.16 82.23 813,095 -4.07(-4.72%)
Jun 15, 2022 86.48 89.00 84.65 86.30 1,056,907 +1.13(+1.33%)
Jun 14, 2022 86.13 87.52 83.97 85.17 802,478 -0.52(-0.61%)
Jun 13, 2022 90.89 92.37 85.18 85.69 1,293,531 -8.57(-9.09%)
Jun 10, 2022 95.95 96.95 91.36 94.26 921,622 -4.30(-4.36%)
Jun 09, 2022 99.66 102.79 98.48 98.56 996,434 -2.76(-2.72%)
Jun 08, 2022 100.58 103.20 100.13 101.32 709,493 +0.26(+0.26%)
Jun 07, 2022 99.32 102.99 98.52 101.06 600,993 +0.33(+0.33%)
Jun 06, 2022 102.12 103.00 97.79 100.73 707,737 -0.57(-0.56%)
Jun 03, 2022 102.27 103.62 99.63 101.30 1,091,918 -2.27(-2.19%)
Jun 02, 2022 98.22 105.28 98.22 103.57 693,619 +4.80(+4.86%)
Jun 01, 2022 97.81 102.60 97.81 98.77 874,019 +2.06(+2.13%)
May 31, 2022 101.95 102.96 95.97 96.71 848,033 -5.34(-5.23%)
May 27, 2022 100.47 102.74 99.00 102.05 618,079 +3.35(+3.39%)
May 26, 2022 92.03 100.43 91.71 98.70 1,058,807 +5.93(+6.39%)
May 25, 2022 85.96 93.49 85.15 92.77 1,028,256 +6.63(+7.70%)
May 24, 2022 93.05 93.76 85.42 86.14 1,513,182 -8.59(-9.07%)
May 23, 2022 95.84 96.79 92.40 94.73 758,395 -2.41(-2.48%)
May 20, 2022 100.00 100.52 93.07 97.14 1,151,471 -0.80(-0.82%)
May 19, 2022 94.44 100.27 93.53 97.94 1,228,862 +4.14(+4.41%)
May 18, 2022 95.51 98.00 91.62 93.80 1,351,339 -0.84(-0.89%)
May 17, 2022 96.92 100.00 88.87 94.64 1,204,392 +0.39(+0.41%)
May 16, 2022 99.90 102.59 93.39 94.25 1,124,312 -7.17(-7.07%)
May 13, 2022 94.50 103.57 94.47 101.42 1,159,793 +8.50(+9.15%)
May 12, 2022 89.84 96.07 87.74 92.92 1,413,016 +0.81(+0.88%)
May 11, 2022 93.60 97.22 91.35 92.11 1,153,130 -2.54(-2.68%)
May 10, 2022 96.23 97.89 88.99 94.65 1,255,519 +0.97(+1.04%)
May 09, 2022 103.22 105.27 92.48 93.68 1,544,005 -12.55(-11.81%)
May 06, 2022 107.01 108.54 99.84 106.23 1,188,651 -2.85(-2.61%)
May 05, 2022 113.44 113.66 104.64 109.08 1,175,681 -6.07(-5.27%)
May 04, 2022 114.30 115.84 109.06 115.15 1,624,455 +0.75(+0.66%)
May 03, 2022 115.15 117.79 111.98 114.40 1,581,552 -1.67(-1.44%)
May 02, 2022 109.99 116.75 109.48 116.07 1,725,301 +5.97(+5.42%)
Apr 29, 2022 113.90 117.67 109.67 110.10 3,156,921 +7.06(+6.85%)
Apr 28, 2022 101.52 104.39 97.30 103.04 1,510,157 +2.13(+2.11%)
Apr 27, 2022 100.90 103.55 98.11 100.91 891,083 +0.01(+0.01%)
Apr 26, 2022 105.01 105.65 100.65 100.90 1,278,389 -5.35(-5.04%)
Apr 25, 2022 103.51 106.80 102.54 106.25 944,346 +3.40(+3.31%)
Apr 22, 2022 104.98 107.28 102.19 102.85 845,177 -2.10(-2.00%)
Apr 21, 2022 110.31 112.00 104.35 104.95 688,097 -4.09(-3.75%)
Apr 20, 2022 110.57 111.83 106.93 109.04 502,187 -2.25(-2.02%)
Apr 19, 2022 108.12 114.17 106.72 111.29 1,044,471 +2.40(+2.20%)
Apr 18, 2022 113.40 113.91 106.07 108.89 836,152 -4.60(-4.05%)
Apr 14, 2022 115.93 116.55 112.50 113.49 440,709 -3.21(-2.75%)
Apr 13, 2022 111.25 117.37 109.84 116.70 1,169,447 +5.73(+5.16%)
Apr 12, 2022 117.00 118.77 110.64 110.97 972,502 -4.82(-4.16%)
Apr 11, 2022 107.89 116.14 107.16 115.79 1,418,876 +5.79(+5.26%)
Apr 08, 2022 110.92 113.42 109.01 110.00 560,533 -1.83(-1.64%)
Apr 07, 2022 113.50 117.44 110.38 111.83 1,632,820 -3.36(-2.92%)
Apr 06, 2022 115.21 117.91 114.39 115.19 1,107,182 -3.90(-3.27%)
Apr 05, 2022 118.53 119.36 112.34 119.09 1,076,762 +0.76(+0.64%)
Apr 04, 2022 117.28 121.17 115.29 118.33 1,152,937 +1.83(+1.57%)
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.