Avalara Inc (NY: AVLR )

133.90 USD +0.91 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 128.06 134.51 126.50 133.43 2,055,776 +8.22(+6.56%)
Mar 30, 2021 121.55 126.35 120.50 125.21 1,009,115 +1.88(+1.52%)
Mar 29, 2021 125.06 125.19 119.68 123.33 715,588 -1.63(-1.30%)
Mar 26, 2021 126.42 127.88 119.01 124.96 911,500 -1.29(-1.02%)
Mar 25, 2021 126.46 128.53 123.22 126.25 1,070,924 -2.27(-1.77%)
Mar 24, 2021 137.01 137.80 127.34 128.52 920,979 -8.50(-6.20%)
Mar 23, 2021 137.00 140.09 135.64 137.02 441,961 +0.36(+0.26%)
Mar 22, 2021 135.68 139.71 135.12 136.66 489,899 +1.54(+1.14%)
Mar 19, 2021 133.15 136.92 131.16 135.12 783,000 +2.31(+1.74%)
Mar 18, 2021 139.59 139.59 132.23 132.81 742,454 -10.42(-7.28%)
Mar 17, 2021 141.41 145.62 137.23 143.23 685,812 -0.75(-0.52%)
Mar 16, 2021 149.26 150.99 141.88 143.98 786,068 -2.29(-1.57%)
Mar 15, 2021 146.69 149.79 144.73 146.27 599,168 -0.41(-0.28%)
Mar 12, 2021 143.91 147.42 141.00 146.68 575,100 -0.82(-0.56%)
Mar 11, 2021 144.48 147.66 141.00 147.50 1,189,806 +9.95(+7.23%)
Mar 10, 2021 144.30 145.73 137.21 137.55 595,145 -3.96(-2.80%)
Mar 09, 2021 141.73 146.84 140.44 141.51 867,754 +6.92(+5.14%)
Mar 08, 2021 145.67 147.34 132.33 134.59 1,345,311 -11.55(-7.90%)
Mar 05, 2021 144.02 146.33 135.06 146.14 1,594,900 +3.48(+2.44%)
Mar 04, 2021 142.89 150.04 140.75 142.66 1,084,766 -4.73(-3.21%)
Mar 03, 2021 156.43 156.61 145.40 147.39 964,841 -9.73(-6.19%)
Mar 02, 2021 164.33 164.33 157.01 157.12 602,551 -5.98(-3.67%)
Mar 01, 2021 160.07 164.00 159.85 163.10 826,379 +6.16(+3.93%)
Feb 26, 2021 158.40 160.00 151.02 156.94 880,800 +1.15(+0.74%)
Feb 25, 2021 161.53 162.91 153.04 155.79 716,502 -7.18(-4.41%)
Feb 24, 2021 162.82 163.79 156.08 162.97 542,368 -0.65(-0.40%)
Feb 23, 2021 159.33 165.44 151.46 163.62 865,281 -2.98(-1.79%)
Feb 22, 2021 175.44 175.44 165.13 166.60 626,577 -9.06(-5.16%)
Feb 19, 2021 175.79 178.50 174.41 175.66 496,800 +1.29(+0.74%)
Feb 18, 2021 167.83 175.00 165.97 174.37 476,810 +3.16(+1.85%)
Feb 17, 2021 165.38 172.49 162.29 171.21 848,807 +2.58(+1.53%)
Feb 16, 2021 173.61 174.39 167.26 168.63 599,978 -5.15(-2.96%)
Feb 12, 2021 173.51 174.99 167.48 173.78 654,600 -0.87(-0.50%)
Feb 11, 2021 181.55 181.58 171.66 174.65 1,243,651 -5.13(-2.85%)
Feb 10, 2021 180.92 185.37 178.11 179.78 1,681,922 +0.64(+0.36%)
Feb 09, 2021 178.38 179.96 175.81 179.14 732,922 +2.54(+1.44%)
Feb 08, 2021 172.86 177.36 172.52 176.60 883,137 +4.60(+2.67%)
Feb 05, 2021 168.57 174.90 167.62 172.00 719,700 +4.66(+2.78%)
Feb 04, 2021 164.49 171.09 162.25 167.34 1,094,490 +5.09(+3.14%)
Feb 03, 2021 163.01 164.43 158.61 162.25 605,457 -1.19(-0.73%)
Feb 02, 2021 154.65 164.50 153.85 163.44 991,851 +11.09(+7.28%)
Feb 01, 2021 152.83 153.68 149.00 152.35 572,863 +2.35(+1.57%)
Jan 29, 2021 152.19 153.90 148.44 150.00 629,900 -5.40(-3.47%)
Jan 28, 2021 146.05 156.95 145.10 155.40 1,144,655 +10.22(+7.04%)
Jan 27, 2021 147.86 149.83 138.55 145.18 1,334,163 -6.06(-4.01%)
Jan 26, 2021 160.50 160.69 150.36 151.24 720,612 -10.01(-6.21%)
Jan 25, 2021 167.00 168.00 158.47 161.25 494,465 -2.66(-1.62%)
Jan 22, 2021 164.45 164.95 162.86 163.91 281,400 -0.53(-0.32%)
Jan 21, 2021 164.97 166.97 163.39 164.44 462,612 +0.78(+0.48%)
Jan 20, 2021 163.00 166.01 160.78 163.66 425,184 +2.14(+1.32%)
Jan 19, 2021 158.09 163.11 156.93 161.52 674,329 +4.39(+2.79%)
Jan 15, 2021 160.71 163.28 156.26 157.13 698,500 -1.30(-0.82%)
Jan 14, 2021 160.24 162.50 156.05 158.43 611,542 +0.04(+0.03%)
Jan 13, 2021 159.83 160.79 157.07 158.39 624,236 -0.13(-0.08%)
Jan 12, 2021 160.49 160.74 156.65 158.52 492,801 +0.26(+0.16%)
Jan 11, 2021 160.81 165.00 157.65 158.26 535,330 -5.57(-3.40%)
Jan 08, 2021 161.43 166.01 160.22 163.83 540,400 +4.39(+2.75%)
Jan 07, 2021 153.36 159.74 153.00 159.44 728,775 +8.55(+5.67%)
Jan 06, 2021 158.22 159.72 150.41 150.89 1,344,662 -13.11(-7.99%)
Jan 05, 2021 162.22 166.93 160.88 164.00 517,824 +0.32(+0.20%)
Jan 04, 2021 165.85 167.12 159.90 163.68 626,231 -1.21(-0.73%)
Dec 31, 2020 164.89 164.89 164.89 611,168 -5.57(-3.27%)
Dec 30, 2020 165.82 173.00 165.50 170.46 611,168 +4.46(+2.69%)
Dec 29, 2020 170.86 172.48 164.37 166.00 602,721 -3.60(-2.12%)
Dec 28, 2020 182.00 182.00 169.41 169.60 488,826 -10.91(-6.04%)
Dec 24, 2020 181.52 183.79 179.39 180.51 197,000 -1.51(-0.83%)
Dec 23, 2020 183.08 184.41 179.08 182.02 452,343 -1.77(-0.96%)
Dec 22, 2020 180.50 183.82 178.55 183.79 728,503 +3.80(+2.11%)
Dec 21, 2020 178.41 180.49 174.50 179.99 611,695 +0.20(+0.11%)
Dec 18, 2020 179.97 180.25 174.65 179.79 963,100 +2.13(+1.20%)
Dec 17, 2020 176.24 180.50 174.85 177.66 717,967 +3.28(+1.88%)
Dec 16, 2020 174.40 176.37 169.36 174.38 674,308 +0.04(+0.02%)
Dec 15, 2020 170.42 176.49 170.33 174.34 600,807 +5.32(+3.15%)
Dec 14, 2020 164.24 169.45 164.24 169.02 722,516 +3.75(+2.27%)
Dec 11, 2020 165.67 167.97 164.44 165.27 548,200 -0.07(-0.04%)
Dec 10, 2020 159.00 166.40 156.63 165.34 546,948 +5.44(+3.40%)
Dec 09, 2020 165.99 167.46 158.65 159.90 593,558 -10.04(-5.91%)
Dec 08, 2020 168.00 174.39 167.55 169.94 822,499 +3.20(+1.92%)
Dec 07, 2020 167.33 169.60 165.10 166.74 615,760 -0.26(-0.16%)
Dec 04, 2020 168.35 170.99 165.93 167.00 634,200 -0.83(-0.49%)
Dec 03, 2020 167.79 171.44 167.02 167.83 310,070 -0.40(-0.24%)
Dec 02, 2020 167.96 169.79 164.18 168.23 389,568 -1.56(-0.92%)
Dec 01, 2020 170.82 172.13 165.27 169.79 433,219 -1.96(-1.14%)
Nov 30, 2020 170.00 172.73 165.35 171.75 807,659 +2.72(+1.61%)
Nov 27, 2020 166.95 171.80 165.49 169.03 369,100 +2.58(+1.55%)
Nov 25, 2020 165.18 167.97 164.32 166.45 440,200 +2.02(+1.23%)
Nov 24, 2020 172.49 173.05 162.31 164.43 481,585 -8.17(-4.73%)
Nov 23, 2020 169.01 173.05 167.87 172.60 598,095 +4.46(+2.65%)
Nov 20, 2020 164.48 170.70 164.36 168.14 631,000 +4.09(+2.49%)
Nov 19, 2020 156.08 164.42 155.29 164.05 647,674 +7.27(+4.64%)
Nov 18, 2020 157.97 162.69 155.67 156.78 363,592 -0.55(-0.35%)
Nov 17, 2020 152.83 157.56 150.53 157.33 427,886 +5.95(+3.93%)
Nov 16, 2020 150.28 153.00 149.14 151.38 418,458 -0.22(-0.15%)
Nov 13, 2020 157.15 157.15 149.84 151.60 389,000 -4.31(-2.76%)
Nov 12, 2020 156.77 157.62 153.72 155.91 328,363 +1.01(+0.65%)
Nov 11, 2020 153.19 158.78 153.19 154.90 775,154 +4.03(+2.67%)
Nov 10, 2020 153.20 154.62 147.17 150.87 917,993 -2.97(-1.93%)
Nov 09, 2020 165.00 167.00 153.76 153.84 979,397 -15.82(-9.32%)
Nov 06, 2020 170.01 175.67 162.28 169.66 915,500 +7.40(+4.56%)
Nov 05, 2020 162.62 164.85 159.19 162.26 739,840 +4.40(+2.79%)
Nov 04, 2020 148.63 158.40 147.10 157.86 690,135 +13.72(+9.52%)
Nov 03, 2020 143.58 146.95 142.12 144.14 693,796 +1.37(+0.96%)
Nov 02, 2020 148.34 150.32 140.06 142.77 696,348 -6.28(-4.21%)
Oct 30, 2020 150.24 151.33 146.00 149.05 1,270,500 -2.67(-1.76%)
Oct 29, 2020 151.06 152.80 149.12 151.72 363,631 +1.86(+1.24%)
Oct 28, 2020 149.90 151.59 147.06 149.86 294,507 -1.90(-1.25%)
Oct 27, 2020 152.31 154.00 150.75 151.76 253,765 +0.51(+0.34%)
Oct 26, 2020 153.71 156.13 149.21 151.25 456,891 -3.26(-2.11%)
Oct 23, 2020 152.40 154.95 150.35 154.51 249,000 +2.84(+1.87%)
Oct 22, 2020 153.09 154.89 148.34 151.67 349,748 -1.64(-1.07%)
Oct 21, 2020 157.71 159.20 151.77 153.31 482,889 -2.35(-1.51%)
Oct 20, 2020 155.00 157.79 154.05 155.66 519,714 +2.16(+1.41%)
Oct 19, 2020 158.00 159.66 152.21 153.50 541,801 -4.05(-2.57%)
Oct 16, 2020 158.58 160.42 154.68 157.55 648,600 -0.60(-0.38%)
Oct 15, 2020 153.35 158.44 152.04 158.15 776,642 +2.22(+1.42%)
Oct 14, 2020 156.53 157.27 152.39 155.93 617,197 -0.09(-0.06%)
Oct 13, 2020 154.01 158.17 153.14 156.02 529,544 +3.18(+2.08%)
Oct 12, 2020 152.74 154.76 148.43 152.84 633,324 +0.64(+0.42%)
Oct 09, 2020 145.40 152.79 145.00 152.20 1,000,300 +6.93(+4.77%)
Oct 08, 2020 144.18 146.56 141.09 145.27 834,020 +2.48(+1.74%)
Oct 07, 2020 140.18 143.25 137.97 142.79 610,281 +4.29(+3.10%)
Oct 06, 2020 135.00 144.44 133.66 138.50 1,310,758 +5.29(+3.97%)
Oct 05, 2020 131.00 133.72 128.24 133.21 539,787 +2.43(+1.86%)
Oct 02, 2020 131.33 134.88 129.86 130.78 305,400 -3.92(-2.91%)
Oct 01, 2020 129.85 135.23 129.17 134.70 569,124 +7.36(+5.78%)
Sep 30, 2020 130.47 131.15 126.44 127.34 738,168 -4.09(-3.11%)
Sep 29, 2020 132.45 133.77 130.88 131.43 380,067 -1.02(-0.77%)
Sep 28, 2020 132.04 134.76 130.14 132.45 903,423 +1.95(+1.49%)
Sep 25, 2020 126.51 130.71 124.82 130.50 672,700 +6.79(+5.49%)
Sep 24, 2020 123.00 124.94 119.65 123.71 671,734 -0.34(-0.27%)
Sep 23, 2020 124.05 129.23 122.02 124.05 735,797 -0.68(-0.55%)
Sep 22, 2020 124.99 125.50 121.01 124.73 486,892 +1.00(+0.81%)
Sep 21, 2020 117.88 124.07 116.30 123.73 521,434 +4.24(+3.55%)
Sep 18, 2020 119.39 120.56 115.87 119.49 1,153,400 +1.64(+1.39%)
Sep 17, 2020 115.00 118.72 115.00 117.85 836,674 -1.30(-1.09%)
Sep 16, 2020 121.22 121.91 117.82 119.15 572,474 -1.07(-0.89%)
Sep 15, 2020 119.50 122.72 117.90 120.22 418,878 +1.04(+0.87%)
Sep 14, 2020 119.49 120.55 117.84 119.18 298,255 +1.85(+1.58%)
Sep 11, 2020 122.05 122.25 115.02 117.33 422,000 -3.09(-2.57%)
Sep 10, 2020 122.80 125.49 119.13 120.42 415,693 -0.95(-0.78%)
Sep 09, 2020 121.35 122.58 117.32 121.37 485,245 +3.41(+2.89%)
Sep 08, 2020 118.55 123.19 117.00 117.96 663,125 -5.41(-4.39%)
Sep 04, 2020 124.08 126.72 115.05 123.37 840,000 -3.53(-2.78%)
Sep 03, 2020 132.87 132.87 123.15 126.90 826,268 -9.18(-6.75%)
Sep 02, 2020 141.90 142.33 132.81 136.08 727,459 -3.91(-2.79%)
Sep 01, 2020 133.70 140.93 133.23 139.99 1,252,605 +7.58(+5.72%)
Aug 31, 2020 131.00 132.82 129.53 132.41 802,828 +1.59(+1.22%)
Aug 28, 2020 130.00 134.62 129.40 130.82 976,200 +1.94(+1.51%)
Aug 27, 2020 129.12 130.31 125.99 128.88 563,591 +0.31(+0.24%)
Aug 26, 2020 124.00 130.79 124.00 128.57 959,349 +5.73(+4.66%)
Aug 25, 2020 120.64 123.15 120.33 122.84 587,373 +2.15(+1.78%)
Aug 24, 2020 123.62 123.79 119.05 120.69 588,391 -2.24(-1.82%)
Aug 21, 2020 123.34 125.25 122.34 122.93 465,400 -0.82(-0.66%)
Aug 20, 2020 121.73 124.61 120.66 123.75 547,659 +2.36(+1.94%)
Aug 19, 2020 122.77 123.68 120.01 121.39 413,730 -0.54(-0.44%)
Aug 18, 2020 123.95 125.17 121.45 121.93 603,236 -1.27(-1.03%)
Aug 17, 2020 120.30 123.76 119.46 123.20 740,927 +3.93(+3.30%)
Aug 14, 2020 123.04 123.94 118.52 119.27 604,100 -3.16(-2.58%)
Aug 13, 2020 121.25 124.68 120.35 122.43 591,842 +2.37(+1.97%)
Aug 12, 2020 118.98 121.98 118.22 120.06 521,558 +1.17(+0.98%)
Aug 11, 2020 119.50 121.90 114.22 118.89 905,540 -0.62(-0.52%)
Aug 10, 2020 122.17 123.36 115.71 119.51 1,700,900 -3.20(-2.61%)
Aug 07, 2020 130.09 130.30 119.33 122.71 2,297,900 -6.60(-5.10%)
Aug 06, 2020 129.35 129.97 124.73 129.31 2,643,738 -4.13(-3.10%)
Aug 05, 2020 128.44 140.79 128.25 133.44 1,227,946 -4.13(-3.00%)
Aug 04, 2020 139.54 140.87 134.70 137.57 929,571 -1.26(-0.91%)
Aug 03, 2020 135.31 139.43 133.85 138.83 985,870 +4.38(+3.26%)
Jul 31, 2020 134.40 134.94 129.87 134.45 931,100 +2.85(+2.17%)
Jul 30, 2020 128.23 132.31 127.05 131.60 441,910 +1.41(+1.08%)
Jul 29, 2020 126.59 131.94 126.46 130.19 759,631 +5.84(+4.70%)
Jul 28, 2020 125.93 127.22 124.07 124.35 371,504 -1.84(-1.46%)
Jul 27, 2020 125.53 126.86 123.41 126.19 435,390 +2.26(+1.82%)
Jul 24, 2020 121.56 126.37 117.98 123.93 492,600 +0.12(+0.10%)
Jul 23, 2020 126.44 129.36 121.73 123.81 760,929 -2.69(-2.13%)
Jul 22, 2020 126.85 128.80 125.27 126.50 527,847 +0.33(+0.26%)
Jul 21, 2020 132.00 132.75 125.49 126.17 782,916 -4.41(-3.38%)
Jul 20, 2020 126.97 131.47 126.20 130.58 653,100 +5.21(+4.16%)
Jul 17, 2020 125.08 127.18 123.26 125.37 338,500 +1.06(+0.85%)
Jul 16, 2020 124.59 125.65 123.01 124.31 516,381 -1.48(-1.18%)
Jul 15, 2020 129.43 129.43 124.13 125.79 585,190 -2.46(-1.92%)
Jul 14, 2020 126.10 128.44 121.19 128.25 835,155 +1.35(+1.06%)
Jul 13, 2020 137.31 139.03 124.57 126.90 818,089 -9.64(-7.06%)
Jul 10, 2020 140.35 140.59 135.30 136.54 597,800 -3.83(-2.73%)
Jul 09, 2020 142.99 144.20 136.53 140.37 650,685 -0.90(-0.64%)
Jul 08, 2020 137.76 142.11 136.23 141.27 774,490 +4.88(+3.58%)
Jul 07, 2020 134.62 139.09 133.68 136.39 813,342 +3.10(+2.33%)
Jul 06, 2020 137.81 140.33 132.21 133.29 1,019,161 -2.97(-2.18%)
Jul 02, 2020 139.45 141.01 135.55 136.26 947,400 -2.94(-2.11%)
Jul 01, 2020 132.82 142.00 131.76 139.20 1,660,643 +6.11(+4.59%)
Jun 30, 2020 133.59 134.34 131.34 133.09 927,778 -0.50(-0.37%)
Jun 29, 2020 134.29 135.46 129.33 133.59 807,725 -0.55(-0.41%)
Jun 26, 2020 137.05 138.44 131.78 134.14 3,803,300 -3.45(-2.51%)
Jun 25, 2020 131.21 138.80 130.40 137.59 1,944,633 +6.46(+4.93%)
Jun 24, 2020 128.83 131.63 127.51 131.13 1,653,876 +3.20(+2.50%)
Jun 23, 2020 129.09 131.24 126.64 127.93 1,546,781 +1.36(+1.07%)
Jun 22, 2020 125.07 127.24 123.95 126.57 1,323,452 +2.12(+1.70%)
Jun 19, 2020 125.24 126.95 122.96 124.45 1,742,200 +0.44(+0.35%)
Jun 18, 2020 120.00 124.57 120.00 124.01 1,053,750 +4.43(+3.70%)
Jun 17, 2020 118.00 120.92 117.66 119.58 1,196,738 +2.84(+2.43%)
Jun 16, 2020 114.50 117.07 113.24 116.74 1,055,782 +3.39(+2.99%)
Jun 15, 2020 105.22 113.70 103.45 113.35 1,287,923 +7.40(+6.98%)
Jun 12, 2020 101.80 106.02 100.99 105.95 1,172,000 +6.30(+6.32%)
Jun 11, 2020 101.71 103.60 99.03 99.65 734,574 -2.62(-2.56%)
Jun 10, 2020 102.94 103.78 100.92 102.27 824,100 +1.37(+1.36%)
Jun 09, 2020 101.01 102.24 99.10 100.90 552,138 +1.34(+1.35%)
Jun 08, 2020 99.00 100.68 96.20 99.56 859,904 +0.46(+0.46%)
Jun 05, 2020 100.42 102.53 97.04 99.10 1,203,800 -2.37(-2.34%)
Jun 04, 2020 107.48 108.50 99.28 101.47 1,382,650 -7.68(-7.04%)
Jun 03, 2020 110.31 110.68 107.37 109.15 721,440 -1.22(-1.11%)
Jun 02, 2020 109.85 110.38 104.66 110.37 1,333,140 +0.88(+0.80%)
Jun 01, 2020 105.55 111.83 105.48 109.49 1,249,581 +2.43(+2.27%)
May 29, 2020 101.13 108.39 100.00 107.06 5,894,200 +7.78(+7.84%)
May 28, 2020 94.60 101.72 94.11 99.28 1,347,349 +5.20(+5.53%)
May 27, 2020 102.25 102.99 92.53 94.08 2,262,734 -7.92(-7.76%)
May 26, 2020 107.47 108.40 101.69 102.00 1,013,473 -5.02(-4.69%)
May 22, 2020 103.05 108.02 101.75 107.02 823,100 +4.55(+4.44%)
May 21, 2020 103.93 106.02 101.69 102.47 599,949 -1.34(-1.29%)
May 20, 2020 108.00 110.32 102.86 103.81 744,471 -1.55(-1.47%)
May 19, 2020 102.00 106.91 101.80 105.36 783,618 +4.16(+4.11%)
May 18, 2020 104.33 106.00 100.80 101.20 604,062 -1.78(-1.73%)
May 15, 2020 96.97 103.40 96.97 102.98 803,000 +5.36(+5.49%)
May 14, 2020 97.64 98.17 95.58 97.62 850,059 -1.67(-1.68%)
May 13, 2020 98.36 102.53 96.58 99.29 1,459,049 +1.67(+1.71%)
May 12, 2020 97.58 99.76 94.20 97.62 1,435,439 -4.93(-4.81%)
May 11, 2020 97.13 103.65 96.39 102.55 1,020,516 +6.11(+6.34%)
May 08, 2020 103.03 103.64 95.40 96.44 1,534,200 -5.32(-5.23%)
May 07, 2020 95.95 101.76 94.51 101.76 1,513,002 +8.65(+9.29%)
May 06, 2020 90.74 95.27 90.50 93.11 663,739 +2.75(+3.04%)
May 05, 2020 90.19 92.20 89.79 90.36 646,377 +1.73(+1.95%)
May 04, 2020 86.51 91.22 86.20 88.63 645,511 +0.41(+0.46%)
May 01, 2020 86.92 89.51 86.27 88.22 562,300 -1.15(-1.29%)
Apr 30, 2020 89.64 90.37 88.00 89.37 790,153 +0.29(+0.33%)
Apr 29, 2020 89.00 91.21 87.29 89.08 806,853 +1.90(+2.18%)
Apr 28, 2020 88.06 89.59 85.30 87.18 578,360 -0.58(-0.66%)
Apr 27, 2020 86.45 89.44 86.45 87.76 445,504 +2.65(+3.11%)
Apr 24, 2020 83.40 85.88 82.01 85.11 439,000 +2.76(+3.35%)
Apr 23, 2020 81.80 84.60 81.05 82.35 642,463 +0.53(+0.65%)
Apr 22, 2020 83.45 83.97 80.99 81.82 513,244 +0.34(+0.42%)
Apr 21, 2020 83.35 84.74 78.26 81.48 435,130 -3.84(-4.50%)
Apr 20, 2020 83.89 87.98 82.44 85.32 554,137 +0.96(+1.14%)
Apr 17, 2020 79.66 84.82 78.78 84.36 913,700 +6.32(+8.10%)
Apr 16, 2020 80.71 81.49 76.85 78.04 875,398 -1.55(-1.95%)
Apr 15, 2020 77.04 80.75 76.41 79.59 647,411 +1.20(+1.53%)
Apr 14, 2020 77.90 79.29 76.32 78.39 618,686 +2.85(+3.77%)
Apr 13, 2020 73.51 76.22 71.60 75.54 520,022 +1.82(+2.47%)
Apr 09, 2020 76.49 79.94 72.11 73.72 726,800 -1.78(-2.36%)
Apr 08, 2020 71.41 76.55 69.72 75.50 582,733 +4.68(+6.61%)
Apr 07, 2020 74.40 75.95 70.70 70.82 937,131 -0.18(-0.25%)
Apr 06, 2020 64.58 71.00 64.44 71.00 899,242 +7.37(+11.58%)
Apr 03, 2020 65.93 65.93 61.63 63.63 1,008,700 -1.94(-2.96%)
Apr 02, 2020 65.55 69.49 64.93 65.57 757,248 -0.69(-1.04%)
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.