Descartes Sys Group (NQ: DSGX )

91.53 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 81.88 82.09 81.22 81.77 72,306 -0.23(-0.28%)
Oct 28, 2021 80.75 82.37 80.75 82.00 66,603 +1.35(+1.67%)
Oct 27, 2021 80.87 81.42 80.01 80.65 85,615 -0.25(-0.31%)
Oct 26, 2021 81.58 80.75 80.90 72,351 -0.62(-0.76%)
Oct 25, 2021 81.72 81.31 81.52 71,355 -0.38(-0.46%)
Oct 22, 2021 83.27 83.27 81.40 81.90 81,439 -1.25(-1.50%)
Oct 21, 2021 82.30 83.36 82.03 83.15 52,187 +0.52(+0.63%)
Oct 20, 2021 83.83 84.00 81.79 82.63 96,649 -0.69(-0.83%)
Oct 19, 2021 83.23 84.05 83.12 83.32 82,532 +0.07(+0.08%)
Oct 18, 2021 83.21 84.24 82.75 83.25 82,789 -0.04(-0.05%)
Oct 15, 2021 84.35 84.38 82.90 83.29 85,076 -1.08(-1.28%)
Oct 14, 2021 84.76 85.00 83.74 84.37 62,655 +0.94(+1.13%)
Oct 13, 2021 81.79 83.60 81.79 83.43 64,738 +2.02(+2.48%)
Oct 12, 2021 80.64 81.65 79.64 81.41 46,596 +1.11(+1.38%)
Oct 11, 2021 80.96 81.51 80.30 80.30 23,741 -0.55(-0.68%)
Oct 08, 2021 80.98 81.48 79.90 80.85 79,921 -0.03(-0.04%)
Oct 07, 2021 78.78 81.13 78.73 80.88 75,286 +2.38(+3.03%)
Oct 06, 2021 78.05 79.06 77.52 78.50 112,308 +0.22(+0.28%)
Oct 05, 2021 78.85 79.53 78.20 78.28 71,545 -0.12(-0.15%)
Oct 04, 2021 80.28 80.28 77.31 78.40 77,133 -2.35(-2.91%)
Oct 01, 2021 81.30 81.32 79.14 80.75 85,597 -0.51(-0.63%)
Sep 30, 2021 80.16 82.26 80.16 81.26 130,007 +1.53(+1.92%)
Sep 29, 2021 81.07 81.71 79.41 79.73 97,544 -1.34(-1.65%)
Sep 28, 2021 81.48 82.96 80.70 81.07 131,699 -1.69(-2.04%)
Sep 27, 2021 86.00 86.00 82.60 82.76 140,091 -3.49(-4.05%)
Sep 24, 2021 84.64 86.41 84.08 86.25 74,341 +0.85(+1.00%)
Sep 23, 2021 86.86 87.46 85.01 85.40 103,970 -0.32(-0.37%)
Sep 22, 2021 84.23 86.44 83.66 85.72 135,329 +1.76(+2.10%)
Sep 21, 2021 82.81 84.64 82.66 83.96 81,149 +1.46(+1.77%)
Sep 20, 2021 82.14 82.25 81.30 82.50 54,886 -1.12(-1.34%)
Sep 17, 2021 82.55 83.86 81.88 83.62 78,229 +1.25(+1.52%)
Sep 16, 2021 83.31 83.48 82.20 82.37 125,621 -1.13(-1.35%)
Sep 15, 2021 82.81 83.52 80.81 83.50 135,206 +1.08(+1.31%)
Sep 14, 2021 84.41 84.94 82.25 82.42 158,660 -1.52(-1.81%)
Sep 13, 2021 85.52 85.52 83.45 83.94 168,211 -1.17(-1.37%)
Sep 10, 2021 83.89 86.88 83.33 85.11 192,879 +1.95(+2.34%)
Sep 09, 2021 80.33 84.40 79.20 83.16 160,295 +1.26(+1.54%)
Sep 08, 2021 81.45 82.35 80.83 81.90 89,443 +0.79(+0.97%)
Sep 07, 2021 80.33 81.32 79.47 81.11 113,313 +0.37(+0.46%)
Sep 03, 2021 80.69 81.18 80.04 80.74 119,649 +0.34(+0.42%)
Sep 02, 2021 80.53 80.53 80.07 80.40 120,035 +0.43(+0.54%)
Sep 01, 2021 78.43 80.19 78.43 79.97 105,369 +1.57(+2.00%)
Aug 31, 2021 77.92 78.50 77.60 78.40 106,643 +0.57(+0.73%)
Aug 30, 2021 77.97 78.41 77.46 77.83 42,192 +0.25(+0.32%)
Aug 27, 2021 77.28 79.44 77.28 77.58 71,555 +0.28(+0.36%)
Aug 26, 2021 77.29 78.35 76.26 77.30 35,133 +0.41(+0.53%)
Aug 25, 2021 75.58 76.89 75.48 76.89 35,501 +1.31(+1.73%)
Aug 24, 2021 75.90 76.03 75.17 75.58 29,374 +0.11(+0.15%)
Aug 23, 2021 73.68 75.50 73.68 75.47 38,117 +2.13(+2.90%)
Aug 20, 2021 72.47 73.36 72.38 73.34 65,444 +1.11(+1.54%)
Aug 19, 2021 72.00 72.64 71.91 72.23 66,156 -0.29(-0.40%)
Aug 18, 2021 72.28 72.94 71.94 72.52 55,301 +0.11(+0.15%)
Aug 17, 2021 72.74 73.22 72.12 72.41 71,188 -1.01(-1.38%)
Aug 16, 2021 73.12 73.66 72.50 73.42 31,046 +0.11(+0.15%)
Aug 13, 2021 73.26 73.42 72.85 73.31 30,964 +0.11(+0.15%)
Aug 12, 2021 71.96 73.20 71.51 73.20 59,708 +1.01(+1.40%)
Aug 11, 2021 72.87 73.62 71.85 72.19 25,378 -0.48(-0.66%)
Aug 10, 2021 72.80 72.97 72.31 72.67 104,862 +0.24(+0.33%)
Aug 09, 2021 72.30 72.92 72.28 72.43 40,442 +0.08(+0.11%)
Aug 06, 2021 72.62 72.82 72.11 72.35 53,586 -0.35(-0.48%)
Aug 05, 2021 73.34 73.55 72.65 72.70 25,144 -0.13(-0.18%)
Aug 04, 2021 73.11 73.24 72.32 72.83 36,312 -0.05(-0.07%)
Aug 03, 2021 72.79 73.00 71.97 72.88 42,801 +0.25(+0.34%)
Aug 02, 2021 72.86 72.90 72.25 72.63 23,516 -0.03(-0.04%)
Jul 30, 2021 71.32 72.88 71.32 72.66 52,844 +0.44(+0.61%)
Jul 29, 2021 71.82 72.31 71.53 72.22 25,516 +0.77(+1.08%)
Jul 28, 2021 70.97 71.76 70.71 71.45 59,498 +0.35(+0.49%)
Jul 27, 2021 70.81 71.36 70.16 71.10 37,232 +0.20(+0.28%)
Jul 26, 2021 71.33 71.33 70.35 70.90 37,437 -0.51(-0.71%)
Jul 23, 2021 71.00 71.66 70.93 71.41 63,592 +0.38(+0.53%)
Jul 22, 2021 71.54 71.78 70.80 71.03 39,476 -0.45(-0.63%)
Jul 21, 2021 71.02 71.69 70.74 71.48 45,669 +0.49(+0.69%)
Jul 20, 2021 68.43 71.18 68.43 70.99 68,472 +2.53(+3.70%)
Jul 19, 2021 67.82 69.00 67.56 68.46 42,913 -0.21(-0.31%)
Jul 16, 2021 68.96 69.47 68.50 68.67 54,417 -0.18(-0.26%)
Jul 15, 2021 69.54 69.70 68.36 68.85 31,679 -0.69(-0.99%)
Jul 14, 2021 70.11 70.21 69.39 69.54 33,799 -0.36(-0.52%)
Jul 13, 2021 70.35 70.64 68.93 69.90 45,505 -0.47(-0.67%)
Jul 12, 2021 71.39 71.47 70.22 70.37 37,314 -0.71(-1.00%)
Jul 09, 2021 70.59 71.23 70.02 71.08 48,024 +0.80(+1.14%)
Jul 08, 2021 69.07 70.62 68.70 70.28 90,596 +0.47(+0.67%)
Jul 07, 2021 70.98 70.98 69.50 69.81 34,139 -0.74(-1.05%)
Jul 06, 2021 70.33 70.61 69.13 70.55 63,315 +0.05(+0.07%)
Jul 02, 2021 69.23 70.71 69.23 70.50 148,627 +1.57(+2.28%)
Jul 01, 2021 69.05 69.87 68.73 68.93 112,041 -0.23(-0.33%)
Jun 30, 2021 70.24 70.24 68.81 69.16 148,100 -1.23(-1.75%)
Jun 29, 2021 69.51 70.52 69.24 70.39 81,336 +0.83(+1.19%)
Jun 28, 2021 67.96 69.65 67.69 69.56 72,266 +1.79(+2.64%)
Jun 25, 2021 67.56 68.11 67.20 67.77 113,360 +0.30(+0.44%)
Jun 24, 2021 67.42 68.10 66.91 67.47 63,754 +0.27(+0.40%)
Jun 23, 2021 66.96 67.73 66.60 67.20 81,840 +0.23(+0.34%)
Jun 22, 2021 65.57 67.40 65.57 66.97 64,191 +0.89(+1.35%)
Jun 21, 2021 65.56 66.69 65.19 66.08 59,803 +0.42(+0.64%)
Jun 18, 2021 66.15 66.20 65.26 65.66 63,416 -0.73(-1.10%)
Jun 17, 2021 66.00 67.40 65.80 66.39 80,137 +0.14(+0.21%)
Jun 16, 2021 67.16 67.67 65.87 66.25 76,958 -0.96(-1.43%)
Jun 15, 2021 67.39 67.91 66.91 67.21 56,181 -0.37(-0.55%)
Jun 14, 2021 65.72 67.66 65.51 67.58 63,679 +1.72(+2.61%)
Jun 11, 2021 66.27 66.27 65.60 65.86 57,207 -0.41(-0.62%)
Jun 10, 2021 65.59 66.57 65.48 66.27 108,500 +0.54(+0.82%)
Jun 09, 2021 65.71 65.96 64.83 65.73 75,086 +0.00(+0.00%)
Jun 08, 2021 64.83 65.73 64.83 65.73 79,991 +1.09(+1.69%)
Jun 07, 2021 63.62 64.90 63.26 64.64 120,464 +0.88(+1.38%)
Jun 04, 2021 62.18 64.01 62.11 63.76 157,022 +2.09(+3.39%)
Jun 03, 2021 59.58 62.49 59.58 61.67 256,134 +3.13(+5.35%)
Jun 02, 2021 58.00 58.61 58.00 58.54 96,749 +0.39(+0.67%)
Jun 01, 2021 58.48 59.20 58.06 58.15 82,539 -0.29(-0.50%)
May 28, 2021 58.54 59.17 58.36 58.44 78,531 +0.08(+0.14%)
May 27, 2021 58.30 58.61 57.44 58.36 83,980 +0.02(+0.03%)
May 26, 2021 58.16 59.02 58.16 58.34 57,798 +0.09(+0.15%)
May 25, 2021 58.24 58.62 57.81 58.25 122,239 +0.19(+0.33%)
May 24, 2021 58.92 59.50 57.99 58.06 68,414 -0.28(-0.48%)
May 21, 2021 59.15 59.79 58.30 58.34 109,713 -0.67(-1.14%)
May 20, 2021 58.33 59.13 57.90 59.01 96,403 +1.33(+2.31%)
May 19, 2021 57.05 57.95 56.78 57.68 95,921 +0.21(+0.37%)
May 18, 2021 57.65 58.33 57.42 57.47 184,534 -0.16(-0.28%)
May 17, 2021 57.74 58.55 57.51 57.63 104,713 -0.59(-1.01%)
May 14, 2021 58.60 58.60 57.45 58.22 120,069 +0.56(+0.97%)
May 13, 2021 57.89 58.26 56.82 57.66 125,277 +0.30(+0.52%)
May 12, 2021 58.48 58.68 57.10 57.36 89,408 -1.82(-3.08%)
May 11, 2021 59.40 60.01 58.75 59.18 110,670 -1.09(-1.81%)
May 10, 2021 61.49 61.49 60.17 60.27 95,274 -1.01(-1.65%)
May 07, 2021 62.34 62.57 61.21 61.28 59,581 -0.02(-0.03%)
May 06, 2021 61.99 62.04 60.75 61.30 70,584 -0.66(-1.07%)
May 05, 2021 63.02 63.02 61.81 61.96 64,032 -0.51(-0.82%)
May 04, 2021 63.01 63.51 61.99 62.47 143,805 -1.23(-1.93%)
May 03, 2021 64.35 64.63 63.53 63.70 49,149 -0.36(-0.56%)
Apr 30, 2021 65.47 65.85 63.80 64.06 62,200 -1.86(-2.82%)
Apr 29, 2021 64.33 66.40 64.33 65.92 197,272 +0.55(+0.84%)
Apr 28, 2021 63.13 65.66 63.12 65.37 81,217 +2.02(+3.19%)
Apr 27, 2021 64.28 64.69 62.75 63.35 84,894 -0.24(-0.38%)
Apr 26, 2021 63.54 63.83 63.14 63.59 39,795 -0.03(-0.05%)
Apr 23, 2021 64.26 64.50 63.35 63.62 59,900 -0.63(-0.98%)
Apr 22, 2021 64.44 65.00 63.48 64.25 76,164 -0.39(-0.60%)
Apr 21, 2021 64.30 65.06 63.47 64.64 39,591 +0.42(+0.65%)
Apr 20, 2021 64.36 64.92 63.89 64.22 44,277 -0.44(-0.68%)
Apr 19, 2021 65.87 65.87 64.42 64.66 27,751 -1.26(-1.91%)
Apr 16, 2021 65.73 66.12 65.55 65.92 37,100 -0.03(-0.05%)
Apr 15, 2021 66.27 66.71 65.72 65.95 48,955 +0.14(+0.21%)
Apr 14, 2021 65.74 66.54 65.27 65.81 91,638 +0.45(+0.69%)
Apr 13, 2021 64.69 66.34 64.69 65.36 126,861 +0.38(+0.58%)
Apr 12, 2021 64.10 65.30 63.54 64.98 86,981 +0.53(+0.82%)
Apr 09, 2021 64.21 64.67 63.51 64.45 45,600 +0.22(+0.34%)
Apr 08, 2021 63.68 64.77 63.42 64.23 117,475 +1.16(+1.84%)
Apr 07, 2021 62.56 63.45 62.32 63.07 146,278 +0.53(+0.85%)
Apr 06, 2021 61.67 63.00 61.33 62.54 85,737 +0.57(+0.92%)
Apr 05, 2021 62.14 62.29 61.53 61.97 80,661 +0.07(+0.11%)
Apr 01, 2021 60.96 61.93 60.96 61.90 97,200 +0.99(+1.63%)
Mar 31, 2021 59.90 61.31 59.74 60.91 67,477 +1.62(+2.73%)
Mar 30, 2021 59.07 59.31 58.40 59.29 58,751 -0.06(-0.10%)
Mar 29, 2021 59.45 59.54 58.86 59.35 65,430 -0.26(-0.44%)
Mar 26, 2021 59.14 59.61 58.51 59.61 103,900 +0.62(+1.05%)
Mar 25, 2021 58.65 59.60 58.31 58.99 78,391 -0.91(-1.52%)
Mar 24, 2021 62.00 62.35 59.81 59.90 103,892 -1.87(-3.03%)
Mar 23, 2021 62.55 62.55 61.58 61.77 64,215 -0.41(-0.66%)
Mar 22, 2021 62.12 62.61 61.40 62.18 53,369 +1.06(+1.73%)
Mar 19, 2021 61.23 61.70 60.72 61.12 65,900 +0.07(+0.11%)
Mar 18, 2021 61.05 62.11 60.33 61.05 78,522 -0.89(-1.44%)
Mar 17, 2021 62.58 62.58 60.99 61.94 110,921 -1.40(-2.21%)
Mar 16, 2021 63.16 64.36 63.00 63.34 94,746 +0.90(+1.44%)
Mar 15, 2021 62.06 62.59 61.68 62.44 76,974 +0.48(+0.77%)
Mar 12, 2021 62.35 62.35 60.70 61.96 116,500 -0.78(-1.24%)
Mar 11, 2021 62.44 63.41 62.44 62.74 104,073 +0.51(+0.82%)
Mar 10, 2021 62.92 63.11 61.89 62.23 108,190 +0.27(+0.44%)
Mar 09, 2021 59.59 62.37 59.47 61.96 128,071 +3.76(+6.46%)
Mar 08, 2021 58.37 59.79 58.07 58.20 136,342 -0.59(-1.00%)
Mar 05, 2021 61.23 61.23 57.07 58.79 200,300 -1.82(-3.00%)
Mar 04, 2021 61.32 62.39 58.19 60.61 330,540 +2.42(+4.16%)
Mar 03, 2021 59.88 60.44 57.85 58.19 121,110 -1.69(-2.82%)
Mar 02, 2021 61.40 61.40 59.41 59.88 97,580 -0.98(-1.61%)
Mar 01, 2021 59.77 60.90 59.53 60.86 83,539 +2.30(+3.93%)
Feb 26, 2021 58.12 59.04 57.49 58.56 96,100 +0.44(+0.76%)
Feb 25, 2021 58.00 59.94 57.78 58.12 127,597 -0.59(-1.00%)
Feb 24, 2021 58.39 59.13 56.92 58.71 190,480 -0.11(-0.19%)
Feb 23, 2021 59.08 59.35 57.00 58.82 284,194 -1.01(-1.69%)
Feb 22, 2021 60.63 60.89 59.58 59.83 80,584 -1.15(-1.89%)
Feb 19, 2021 61.36 62.00 60.86 60.98 91,600 +0.01(+0.02%)
Feb 18, 2021 60.44 61.30 60.38 60.97 67,250 -0.04(-0.07%)
Feb 17, 2021 62.06 62.06 60.27 61.01 124,183 -1.22(-1.96%)
Feb 16, 2021 64.46 64.82 62.09 62.23 109,902 -1.83(-2.86%)
Feb 12, 2021 64.04 64.14 63.20 64.06 58,300 +0.01(+0.02%)
Feb 11, 2021 64.02 64.24 63.54 64.05 56,691 +0.34(+0.53%)
Feb 10, 2021 63.98 64.45 62.62 63.71 97,070 -0.10(-0.16%)
Feb 09, 2021 63.18 64.37 63.18 63.81 58,086 +0.61(+0.97%)
Feb 08, 2021 63.05 64.00 62.72 63.20 117,955 +0.27(+0.43%)
Feb 05, 2021 63.15 64.14 62.68 62.93 71,700 -0.16(-0.25%)
Feb 04, 2021 63.20 63.30 62.70 63.09 85,698 +0.05(+0.08%)
Feb 03, 2021 63.04 63.56 62.75 63.04 75,845 +0.00(+0.00%)
Feb 02, 2021 63.22 63.40 62.03 63.04 111,077 +0.21(+0.33%)
Feb 01, 2021 61.34 63.06 60.83 62.83 93,452 +1.77(+2.90%)
Jan 29, 2021 61.33 62.16 60.75 61.06 59,500 -0.85(-1.37%)
Jan 28, 2021 62.76 63.00 61.39 61.91 94,672 -0.58(-0.93%)
Jan 27, 2021 61.56 63.23 60.28 62.49 138,472 +0.34(+0.55%)
Jan 26, 2021 63.04 63.37 62.03 62.15 64,784 -0.88(-1.40%)
Jan 25, 2021 62.76 63.52 61.73 63.03 100,184 +0.53(+0.85%)
Jan 22, 2021 63.22 63.22 61.95 62.50 85,100 -0.76(-1.20%)
Jan 21, 2021 63.43 63.43 62.49 63.26 134,262 +0.01(+0.02%)
Jan 20, 2021 61.36 63.73 61.36 63.25 280,316 +2.25(+3.69%)
Jan 19, 2021 58.50 61.53 58.50 61.00 193,383 +2.40(+4.10%)
Jan 15, 2021 58.49 59.01 57.72 58.60 282,200 -0.36(-0.61%)
Jan 14, 2021 57.42 59.41 57.42 58.96 100,528 +1.80(+3.15%)
Jan 13, 2021 58.32 58.32 57.12 57.16 53,893 -1.20(-2.06%)
Jan 12, 2021 58.84 59.27 57.89 58.36 69,782 -0.68(-1.15%)
Jan 11, 2021 60.56 61.08 58.91 59.04 120,324 -1.81(-2.97%)
Jan 08, 2021 58.51 60.93 58.51 60.85 129,600 +2.25(+3.84%)
Jan 07, 2021 57.57 58.65 57.24 58.60 148,687 +1.40(+2.45%)
Jan 06, 2021 58.20 58.20 56.55 57.20 115,532 -1.62(-2.75%)
Jan 05, 2021 57.63 58.89 57.63 58.82 82,355 +1.09(+1.89%)
Jan 04, 2021 59.00 59.33 57.04 57.73 149,464 -0.75(-1.28%)
Dec 31, 2020 58.48 58.48 58.48 55,346 +0.34(+0.58%)
Dec 30, 2020 59.52 59.77 58.14 58.14 55,346 -1.25(-2.10%)
Dec 29, 2020 58.72 59.90 58.65 59.39 139,082 +0.87(+1.49%)
Dec 28, 2020 60.63 60.63 58.45 58.52 53,415 -1.18(-1.98%)
Dec 24, 2020 59.34 59.70 58.88 59.70 40,800 +0.81(+1.38%)
Dec 23, 2020 60.52 60.56 58.84 58.89 88,731 -1.75(-2.89%)
Dec 22, 2020 58.56 60.73 58.51 60.64 100,690 +2.27(+3.89%)
Dec 21, 2020 57.20 58.57 56.36 58.37 104,382 +0.79(+1.37%)
Dec 18, 2020 58.63 58.63 57.14 57.58 130,300 -0.82(-1.40%)
Dec 17, 2020 57.03 58.47 56.85 58.40 63,572 +1.56(+2.74%)
Dec 16, 2020 57.28 57.65 56.61 56.84 101,581 -0.28(-0.49%)
Dec 15, 2020 56.92 58.08 56.65 57.12 118,295 +0.55(+0.97%)
Dec 14, 2020 56.60 57.10 56.42 56.57 120,180 +0.36(+0.64%)
Dec 11, 2020 56.09 56.28 55.63 56.21 70,800 +0.07(+0.12%)
Dec 10, 2020 55.98 57.08 55.69 56.14 125,299 +0.04(+0.07%)
Dec 09, 2020 57.01 57.42 56.10 56.10 66,701 -1.12(-1.96%)
Dec 08, 2020 56.45 57.31 56.45 57.22 103,107 +0.72(+1.27%)
Dec 07, 2020 57.85 57.85 55.84 56.50 162,416 -1.17(-2.03%)
Dec 04, 2020 60.28 60.28 57.20 57.67 135,300 -2.38(-3.96%)
Dec 03, 2020 57.97 61.02 57.28 60.05 244,908 +3.39(+5.98%)
Dec 02, 2020 58.42 58.42 56.37 56.66 238,879 -1.82(-3.11%)
Dec 01, 2020 59.71 59.89 58.10 58.48 224,902 -0.81(-1.37%)
Nov 30, 2020 57.99 59.71 57.99 59.29 222,667 +1.26(+2.17%)
Nov 27, 2020 57.38 58.25 57.23 58.03 49,200 +0.09(+0.16%)
Nov 25, 2020 57.50 58.01 57.20 57.94 66,600 +0.93(+1.63%)
Nov 24, 2020 57.42 57.52 56.73 57.01 69,358 -0.46(-0.80%)
Nov 23, 2020 57.60 57.60 56.74 57.47 95,701 -0.01(-0.02%)
Nov 20, 2020 55.34 57.60 55.34 57.48 109,900 +2.17(+3.92%)
Nov 19, 2020 54.06 55.38 54.06 55.31 67,714 +1.28(+2.37%)
Nov 18, 2020 54.65 54.84 53.79 54.03 80,785 -0.88(-1.60%)
Nov 17, 2020 54.54 55.02 54.04 54.91 111,651 +0.29(+0.53%)
Nov 16, 2020 55.95 56.39 54.34 54.62 87,556 -1.28(-2.29%)
Nov 13, 2020 55.15 56.78 54.63 55.90 117,600 +2.23(+4.16%)
Nov 12, 2020 54.22 54.96 53.54 53.67 87,649 -0.58(-1.07%)
Nov 11, 2020 53.25 54.74 53.25 54.25 151,193 +1.28(+2.42%)
Nov 10, 2020 55.47 55.80 52.24 52.97 196,423 -2.93(-5.24%)
Nov 09, 2020 59.40 59.80 55.82 55.90 127,071 -3.24(-5.48%)
Nov 06, 2020 58.05 59.34 57.90 59.14 111,100 +0.80(+1.37%)
Nov 05, 2020 58.97 59.10 58.08 58.34 63,497 +0.59(+1.02%)
Nov 04, 2020 56.38 57.92 56.33 57.75 55,235 +2.37(+4.28%)
Nov 03, 2020 55.21 55.94 55.11 55.38 68,476 +1.18(+2.18%)
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.