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

Descartes Sys Group (NQ: DSGX )

94.24 -0.26 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 02, 2020 53.94 54.68 53.21 54.20 171,943 +0.44(+0.82%)
Oct 30, 2020 52.28 53.76 51.97 53.76 153,300 +0.91(+1.72%)
Oct 29, 2020 53.34 53.55 52.81 52.85 67,349 -0.22(-0.41%)
Oct 28, 2020 54.80 54.89 52.93 53.07 81,051 -2.53(-4.55%)
Oct 27, 2020 55.23 56.40 55.23 55.60 81,569 +0.46(+0.83%)
Oct 26, 2020 55.07 55.31 53.94 55.14 83,037 -0.34(-0.61%)
Oct 23, 2020 56.05 56.05 54.69 55.48 46,500 -0.18(-0.32%)
Oct 22, 2020 56.15 56.15 54.92 55.66 40,079 +0.03(+0.05%)
Oct 21, 2020 56.62 56.99 55.63 55.63 55,251 -0.84(-1.49%)
Oct 20, 2020 56.45 56.94 56.22 56.47 50,677 +0.13(+0.23%)
Oct 19, 2020 56.00 57.21 56.00 56.34 78,287 +0.59(+1.06%)
Oct 16, 2020 56.03 56.82 55.58 55.75 78,400 +0.21(+0.38%)
Oct 15, 2020 54.90 55.67 54.15 55.54 101,626 -0.40(-0.72%)
Oct 14, 2020 57.38 57.38 55.48 55.94 77,198 -1.13(-1.98%)
Oct 13, 2020 57.04 57.53 56.82 57.07 92,480 +0.17(+0.30%)
Oct 12, 2020 57.74 57.92 56.81 56.90 65,304 -0.17(-0.30%)
Oct 09, 2020 56.40 57.54 55.88 57.07 62,000 +0.94(+1.67%)
Oct 08, 2020 56.11 56.57 55.06 56.13 97,879 +0.27(+0.48%)
Oct 07, 2020 56.52 56.75 55.58 55.86 98,269 -0.20(-0.36%)
Oct 06, 2020 56.02 56.81 55.28 56.06 71,925 -0.16(-0.28%)
Oct 05, 2020 56.37 56.66 55.79 56.22 60,291 +0.38(+0.68%)
Oct 02, 2020 56.76 57.38 55.28 55.84 126,800 -1.93(-3.34%)
Oct 01, 2020 57.51 58.85 57.51 57.77 217,555 +0.79(+1.39%)
Sep 30, 2020 55.56 57.27 55.44 56.98 440,150 +1.28(+2.30%)
Sep 29, 2020 53.91 55.83 53.91 55.70 169,424 +1.95(+3.63%)
Sep 28, 2020 54.10 54.37 53.31 53.75 156,350 +0.42(+0.79%)
Sep 25, 2020 52.58 53.38 52.55 53.33 76,700 +0.81(+1.54%)
Sep 24, 2020 51.68 52.73 51.31 52.52 106,995 +0.43(+0.83%)
Sep 23, 2020 52.75 53.32 51.92 52.09 103,068 -0.62(-1.18%)
Sep 22, 2020 52.39 52.98 51.41 52.71 106,699 +0.59(+1.13%)
Sep 21, 2020 51.10 52.19 50.57 52.12 148,884 +0.25(+0.48%)
Sep 18, 2020 52.65 52.80 51.34 51.87 139,300 -0.56(-1.07%)
Sep 17, 2020 51.69 52.49 51.18 52.43 143,969 -0.31(-0.59%)
Sep 16, 2020 54.28 54.29 52.70 52.74 154,078 -1.18(-2.19%)
Sep 15, 2020 53.83 54.14 53.38 53.92 124,174 +0.45(+0.84%)
Sep 14, 2020 54.45 54.45 52.86 53.47 188,213 -0.28(-0.52%)
Sep 11, 2020 55.05 55.05 53.32 53.75 147,000 -0.32(-0.59%)
Sep 10, 2020 57.79 57.99 53.53 54.07 329,796 -4.01(-6.90%)
Sep 09, 2020 56.64 58.31 55.98 58.08 257,571 +2.23(+3.99%)
Sep 08, 2020 55.52 56.84 54.30 55.85 178,137 -1.02(-1.79%)
Sep 04, 2020 57.84 58.09 54.91 56.87 164,000 -1.32(-2.27%)
Sep 03, 2020 61.27 61.27 57.31 58.19 217,985 -3.07(-5.01%)
Sep 02, 2020 63.11 63.11 60.92 61.26 171,897 -1.18(-1.89%)
Sep 01, 2020 61.01 62.45 61.01 62.44 203,908 +1.49(+2.44%)
Aug 31, 2020 61.40 61.75 60.56 60.95 228,610 -0.19(-0.31%)
Aug 28, 2020 61.30 61.44 60.51 61.14 128,000 +0.32(+0.53%)
Aug 27, 2020 60.50 61.34 59.90 60.82 454,929 +0.76(+1.27%)
Aug 26, 2020 57.90 60.34 57.90 60.06 281,148 +2.26(+3.91%)
Aug 25, 2020 58.11 58.51 57.45 57.80 105,910 +0.05(+0.09%)
Aug 24, 2020 57.52 58.82 57.25 57.75 93,219 +0.35(+0.61%)
Aug 21, 2020 57.83 58.28 56.84 57.40 124,000 -0.32(-0.55%)
Aug 20, 2020 56.04 57.89 55.85 57.72 76,075 +1.52(+2.70%)
Aug 19, 2020 56.15 56.86 55.70 56.20 153,384 +0.21(+0.38%)
Aug 18, 2020 55.07 56.00 54.72 55.99 75,100 +1.13(+2.06%)
Aug 17, 2020 54.61 55.59 54.60 54.86 103,820 +0.39(+0.72%)
Aug 14, 2020 55.15 55.39 54.35 54.47 91,800 -1.02(-1.84%)
Aug 13, 2020 55.28 56.16 55.20 55.49 145,280 +0.73(+1.33%)
Aug 12, 2020 55.56 56.23 54.73 54.76 172,991 -0.68(-1.23%)
Aug 11, 2020 56.37 56.85 55.40 55.44 111,498 -1.03(-1.82%)
Aug 10, 2020 57.58 57.64 56.22 56.47 219,106 -1.35(-2.33%)
Aug 07, 2020 58.52 58.52 57.14 57.82 98,000 -0.86(-1.47%)
Aug 06, 2020 58.09 58.75 56.85 58.68 152,819 +0.72(+1.24%)
Aug 05, 2020 57.74 58.04 57.13 57.96 113,720 +0.50(+0.87%)
Aug 04, 2020 56.50 57.51 55.63 57.46 227,210 +1.02(+1.81%)
Aug 03, 2020 56.85 57.02 56.08 56.44 67,063 +0.11(+0.20%)
Jul 31, 2020 56.20 56.46 55.48 56.33 153,200 +0.76(+1.37%)
Jul 30, 2020 54.56 55.78 54.20 55.57 82,021 +0.44(+0.80%)
Jul 29, 2020 54.00 55.55 54.00 55.13 122,912 +1.43(+2.66%)
Jul 28, 2020 53.51 54.08 53.15 53.70 114,280 -0.12(-0.22%)
Jul 27, 2020 53.21 53.88 52.84 53.82 94,872 +1.10(+2.09%)
Jul 24, 2020 52.35 52.80 51.38 52.72 126,800 -0.10(-0.19%)
Jul 23, 2020 52.83 54.24 52.46 52.82 161,950 -0.01(-0.02%)
Jul 22, 2020 52.13 52.93 51.93 52.83 129,395 +0.70(+1.34%)
Jul 21, 2020 54.31 54.31 51.99 52.13 114,201 -1.81(-3.36%)
Jul 20, 2020 52.13 54.18 52.13 53.94 209,568 +1.94(+3.73%)
Jul 17, 2020 51.66 52.21 51.13 52.00 109,900 +0.41(+0.79%)
Jul 16, 2020 52.39 52.39 50.53 51.59 199,187 -1.28(-2.42%)
Jul 15, 2020 52.19 52.95 51.52 52.87 229,848 +1.05(+2.03%)
Jul 14, 2020 51.97 52.65 51.04 51.82 204,305 -0.51(-0.97%)
Jul 13, 2020 54.83 55.00 52.22 52.33 197,070 -2.20(-4.03%)
Jul 10, 2020 55.11 55.61 52.93 54.53 179,800 -0.50(-0.91%)
Jul 09, 2020 54.88 55.69 54.21 55.03 187,830 +0.15(+0.27%)
Jul 08, 2020 55.49 56.06 54.78 54.88 184,923 -0.47(-0.85%)
Jul 07, 2020 55.77 56.73 55.25 55.35 194,337 -0.48(-0.86%)
Jul 06, 2020 54.68 56.02 54.68 55.83 211,621 +1.70(+3.14%)
Jul 02, 2020 53.17 54.40 52.86 54.13 137,900 +1.37(+2.60%)
Jul 01, 2020 53.03 53.53 52.09 52.76 76,605 -0.14(-0.26%)
Jun 30, 2020 50.75 53.02 50.75 52.90 168,532 +2.11(+4.15%)
Jun 29, 2020 50.69 51.22 49.79 50.79 138,333 +0.10(+0.20%)
Jun 26, 2020 51.26 51.62 50.59 50.69 114,500 -0.74(-1.44%)
Jun 25, 2020 51.25 51.50 50.22 51.43 135,595 +0.03(+0.06%)
Jun 24, 2020 52.27 52.58 50.97 51.40 169,915 -1.04(-1.98%)
Jun 23, 2020 53.06 53.18 52.26 52.44 173,298 -0.12(-0.23%)
Jun 22, 2020 52.19 53.30 51.73 52.56 265,857 +0.71(+1.37%)
Jun 19, 2020 51.12 51.99 50.53 51.85 213,400 +0.65(+1.27%)
Jun 18, 2020 50.80 51.40 50.62 51.20 95,995 +0.41(+0.81%)
Jun 17, 2020 50.77 51.45 50.36 50.79 80,189 +0.21(+0.42%)
Jun 16, 2020 50.40 51.36 50.30 50.58 210,269 +0.86(+1.73%)
Jun 15, 2020 49.04 50.53 48.37 49.72 154,918 +0.43(+0.87%)
Jun 12, 2020 49.65 50.26 48.46 49.29 287,600 +0.30(+0.61%)
Jun 11, 2020 49.20 49.95 48.86 48.99 416,015 -1.62(-3.20%)
Jun 10, 2020 50.20 50.79 49.94 50.61 113,413 +0.61(+1.22%)
Jun 09, 2020 49.38 50.30 49.38 50.00 110,860 +0.09(+0.18%)
Jun 08, 2020 49.78 50.32 49.19 49.91 163,239 +0.41(+0.83%)
Jun 05, 2020 49.83 50.07 48.96 49.50 424,800 +0.43(+0.88%)
Jun 04, 2020 49.66 49.94 48.90 49.07 171,585 -0.17(-0.35%)
Jun 03, 2020 49.26 49.38 48.64 49.24 90,851 +0.08(+0.16%)
Jun 02, 2020 49.54 50.04 48.61 49.16 179,842 -0.08(-0.16%)
Jun 01, 2020 47.50 49.28 47.42 49.24 209,662 +1.65(+3.47%)
May 29, 2020 45.30 47.72 45.30 47.59 255,300 +2.24(+4.94%)
May 28, 2020 45.16 46.17 43.54 45.35 463,234 +0.25(+0.55%)
May 27, 2020 46.21 46.22 44.04 45.10 199,680 -0.85(-1.85%)
May 26, 2020 46.38 47.20 45.78 45.95 168,600 +0.33(+0.72%)
May 22, 2020 44.15 45.81 44.09 45.62 124,000 +1.03(+2.31%)
May 21, 2020 44.48 44.72 43.58 44.59 87,926 +0.15(+0.34%)
May 20, 2020 44.81 45.13 44.11 44.44 108,392 -0.30(-0.67%)
May 19, 2020 44.60 46.10 44.60 44.74 121,236 +0.18(+0.40%)
May 18, 2020 45.19 45.84 44.27 44.56 88,238 +0.30(+0.68%)
May 15, 2020 42.99 44.31 42.79 44.26 148,200 +1.07(+2.48%)
May 14, 2020 42.21 43.34 41.69 43.19 163,285 +0.37(+0.86%)
May 13, 2020 44.60 44.73 42.50 42.82 136,234 -1.79(-4.01%)
May 12, 2020 45.60 45.91 44.55 44.61 191,164 -0.64(-1.41%)
May 11, 2020 45.18 45.62 45.02 45.25 164,906 -0.12(-0.26%)
May 08, 2020 45.78 46.24 45.18 45.37 206,500 +0.07(+0.15%)
May 07, 2020 44.81 45.75 44.59 45.30 221,333 +1.13(+2.56%)
May 06, 2020 43.07 44.65 42.68 44.17 253,691 +1.60(+3.76%)
May 05, 2020 43.20 43.58 42.56 42.57 120,913 -0.02(-0.05%)
May 04, 2020 41.48 42.69 41.06 42.59 196,623 +1.00(+2.40%)
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.