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

Alarm.com (NQ: ALRM )

65.97 +0.74 (+1.13%)
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 (%)
May 29, 2020 47.21 47.52 45.78 47.29 636,200 +0.34(+0.72%)
May 28, 2020 51.05 52.29 46.72 46.95 661,261 -3.73(-7.36%)
May 27, 2020 48.98 50.87 47.78 50.68 1,210,258 +1.79(+3.66%)
May 26, 2020 47.55 49.20 47.24 48.89 2,738,547 +2.53(+5.46%)
May 22, 2020 45.38 46.56 45.18 46.36 426,700 +1.16(+2.57%)
May 21, 2020 47.47 47.47 44.96 45.20 1,002,929 -2.34(-4.92%)
May 20, 2020 46.39 47.87 45.00 47.54 3,943,212 -2.32(-4.65%)
May 19, 2020 49.70 50.53 49.68 49.86 282,320 +0.23(+0.46%)
May 18, 2020 51.05 51.62 49.45 49.63 492,395 -0.70(-1.39%)
May 15, 2020 48.89 51.31 48.38 50.33 736,800 +1.25(+2.55%)
May 14, 2020 48.11 49.23 47.56 49.08 351,642 +0.01(+0.02%)
May 13, 2020 49.57 50.66 47.88 49.07 369,386 -0.59(-1.19%)
May 12, 2020 51.68 51.89 49.56 49.66 519,425 -1.67(-3.25%)
May 11, 2020 49.69 52.02 49.06 51.33 469,166 +1.28(+2.56%)
May 08, 2020 48.00 50.42 47.74 50.05 620,600 +2.42(+5.08%)
May 07, 2020 45.80 47.84 45.12 47.63 727,822 +3.02(+6.77%)
May 06, 2020 43.30 44.63 42.31 44.61 554,874 +1.43(+3.31%)
May 05, 2020 42.30 43.64 42.30 43.18 424,336 +1.53(+3.67%)
May 04, 2020 41.76 42.21 40.92 41.65 569,682 -0.18(-0.43%)
May 01, 2020 43.87 43.87 41.67 41.83 340,400 -2.90(-6.48%)
Apr 30, 2020 44.80 45.09 43.62 44.73 293,749 -0.42(-0.93%)
Apr 29, 2020 44.83 45.87 44.33 45.15 392,425 +1.09(+2.47%)
Apr 28, 2020 45.94 45.94 43.73 44.06 326,717 -1.33(-2.93%)
Apr 27, 2020 46.21 46.57 45.28 45.39 448,761 -0.35(-0.77%)
Apr 24, 2020 45.44 46.05 44.42 45.74 290,200 +0.75(+1.67%)
Apr 23, 2020 44.09 45.84 43.95 44.99 302,435 +1.10(+2.51%)
Apr 22, 2020 44.08 44.38 43.00 43.89 302,951 +0.69(+1.60%)
Apr 21, 2020 43.27 44.31 42.59 43.20 269,845 -0.97(-2.20%)
Apr 20, 2020 44.36 45.26 43.90 44.17 363,629 -0.60(-1.34%)
Apr 17, 2020 43.50 44.97 43.45 44.77 356,500 +2.07(+4.85%)
Apr 16, 2020 42.85 43.56 41.75 42.70 472,937 +0.04(+0.09%)
Apr 15, 2020 41.80 43.42 41.45 42.66 354,735 -0.37(-0.86%)
Apr 14, 2020 42.77 43.97 42.22 43.03 468,782 +0.67(+1.58%)
Apr 13, 2020 42.53 42.72 40.53 42.36 474,739 -0.36(-0.84%)
Apr 09, 2020 42.65 43.10 41.74 42.72 298,800 +0.79(+1.88%)
Apr 08, 2020 40.92 42.48 40.48 41.93 289,039 +1.06(+2.59%)
Apr 07, 2020 41.99 42.79 40.67 40.87 366,804 -0.42(-1.02%)
Apr 06, 2020 39.09 41.72 38.01 41.29 309,769 +3.45(+9.12%)
Apr 03, 2020 36.66 38.42 35.50 37.84 433,300 +1.04(+2.83%)
Apr 02, 2020 37.43 38.04 36.07 36.80 360,992 -1.14(-3.00%)
Apr 01, 2020 37.98 39.43 36.76 37.94 366,149 -0.97(-2.49%)
Mar 31, 2020 38.93 40.09 37.51 38.91 391,171 -0.23(-0.59%)
Mar 30, 2020 40.19 40.54 38.01 39.14 395,613 -0.69(-1.73%)
Mar 27, 2020 41.38 42.01 38.14 39.83 423,400 -2.61(-6.15%)
Mar 26, 2020 39.84 42.79 39.84 42.44 710,384 +2.61(+6.55%)
Mar 25, 2020 42.66 43.22 39.56 39.83 790,651 -2.92(-6.83%)
Mar 24, 2020 39.53 43.00 38.92 42.75 592,527 +4.60(+12.06%)
Mar 23, 2020 39.31 41.13 36.75 38.15 805,673 -0.58(-1.50%)
Mar 20, 2020 40.24 42.63 38.58 38.73 1,328,200 -1.54(-3.82%)
Mar 19, 2020 34.47 41.26 33.94 40.27 2,165,162 +5.47(+15.72%)
Mar 18, 2020 32.87 36.75 32.00 34.80 745,945 +0.15(+0.43%)
Mar 17, 2020 34.55 35.29 32.08 34.65 884,165 +0.36(+1.05%)
Mar 16, 2020 33.56 35.88 33.09 34.29 795,332 -2.20(-6.03%)
Mar 13, 2020 37.00 37.23 34.15 36.49 1,016,400 +0.67(+1.87%)
Mar 12, 2020 36.49 36.73 34.94 35.82 779,421 -2.80(-7.25%)
Mar 11, 2020 39.00 39.32 37.21 38.62 772,390 -0.69(-1.76%)
Mar 10, 2020 40.21 40.21 37.75 39.31 713,645 +0.37(+0.95%)
Mar 09, 2020 42.60 43.30 38.81 38.94 666,110 -5.95(-13.25%)
Mar 06, 2020 44.74 45.56 44.67 44.89 714,300 -1.17(-2.54%)
Mar 05, 2020 45.84 46.78 44.98 46.06 584,426 -0.34(-0.73%)
Mar 04, 2020 47.37 48.16 44.12 46.40 1,788,069 -1.61(-3.35%)
Mar 03, 2020 49.82 50.75 46.97 48.01 600,594 -2.10(-4.19%)
Mar 02, 2020 48.80 50.23 47.25 50.11 892,391 +1.86(+3.85%)
Feb 28, 2020 45.04 48.31 44.95 48.25 559,100 +2.04(+4.41%)
Feb 27, 2020 47.10 47.98 45.28 46.21 950,364 -1.82(-3.79%)
Feb 26, 2020 47.82 48.69 46.01 48.03 1,487,297 +3.27(+7.31%)
Feb 25, 2020 46.54 46.54 44.07 44.76 613,533 -1.46(-3.16%)
Feb 24, 2020 45.59 46.62 45.14 46.22 357,271 -1.01(-2.14%)
Feb 21, 2020 47.45 47.49 46.62 47.23 231,400 -0.30(-0.63%)
Feb 20, 2020 47.45 48.11 46.93 47.53 181,544 +0.10(+0.21%)
Feb 19, 2020 47.43 47.82 47.22 47.43 312,232 +0.15(+0.32%)
Feb 18, 2020 47.37 48.21 47.10 47.28 176,775 -0.38(-0.80%)
Feb 14, 2020 47.56 47.77 47.29 47.66 179,400 +0.16(+0.34%)
Feb 13, 2020 46.83 47.73 46.81 47.50 198,840 +0.45(+0.95%)
Feb 12, 2020 46.82 47.39 46.55 47.05 243,800 +0.34(+0.72%)
Feb 11, 2020 47.44 47.48 46.45 46.72 207,849 -0.41(-0.87%)
Feb 10, 2020 45.32 47.33 45.32 47.13 464,162 +1.69(+3.72%)
Feb 07, 2020 44.39 45.48 43.83 45.44 729,800 +0.94(+2.11%)
Feb 06, 2020 45.46 45.82 44.47 44.50 587,326 -0.74(-1.64%)
Feb 05, 2020 45.24 45.50 44.43 45.24 283,346 +0.54(+1.21%)
Feb 04, 2020 44.12 44.76 43.36 44.70 481,583 +1.02(+2.34%)
Feb 03, 2020 44.00 44.34 43.29 43.68 394,536 -0.25(-0.57%)
Jan 31, 2020 46.05 46.05 43.85 43.93 252,900 -2.35(-5.08%)
Jan 30, 2020 45.69 46.30 45.52 46.28 195,162 +0.41(+0.89%)
Jan 29, 2020 46.16 46.48 45.60 45.87 257,218 -0.02(-0.04%)
Jan 28, 2020 45.50 46.07 45.34 45.89 275,437 +0.66(+1.46%)
Jan 27, 2020 46.00 46.38 45.06 45.23 359,416 -0.53(-1.16%)
Jan 24, 2020 46.28 46.49 45.48 45.76 342,400 +0.10(+0.22%)
Jan 23, 2020 45.94 46.05 45.08 45.66 537,037 -0.62(-1.34%)
Jan 22, 2020 46.39 47.15 45.92 46.28 477,321 +0.02(+0.04%)
Jan 21, 2020 45.92 46.42 45.81 46.26 427,106 +0.23(+0.50%)
Jan 17, 2020 45.54 46.26 45.17 46.03 499,300 +0.79(+1.75%)
Jan 16, 2020 43.68 45.28 43.68 45.24 311,176 +1.42(+3.24%)
Jan 15, 2020 43.25 45.25 43.25 43.82 548,635 +0.82(+1.91%)
Jan 14, 2020 41.73 43.48 41.53 43.00 692,370 +1.10(+2.63%)
Jan 13, 2020 42.30 42.66 41.80 41.90 303,739 -0.37(-0.88%)
Jan 10, 2020 42.87 42.87 42.11 42.27 331,000 -0.41(-0.96%)
Jan 09, 2020 43.24 43.31 42.65 42.68 196,357 -0.31(-0.72%)
Jan 08, 2020 43.10 43.30 42.60 42.99 321,647 -0.12(-0.28%)
Jan 07, 2020 42.90 43.20 42.58 43.11 152,911 +0.06(+0.14%)
Jan 06, 2020 42.66 43.16 42.30 43.05 233,768 +0.17(+0.40%)
Jan 03, 2020 42.41 43.00 42.39 42.88 345,000 -0.11(-0.26%)
Jan 02, 2020 43.38 43.45 42.89 42.99 201,619 +0.02(+0.05%)
Dec 31, 2019 42.38 43.11 42.33 42.97 249,000 +0.34(+0.80%)
Dec 30, 2019 42.75 43.00 42.20 42.63 215,217 -0.12(-0.28%)
Dec 27, 2019 42.89 42.89 42.25 42.75 227,300 +0.11(+0.26%)
Dec 26, 2019 42.52 42.77 42.43 42.64 198,555 +0.13(+0.31%)
Dec 24, 2019 43.03 43.04 42.25 42.51 108,400 -0.46(-1.07%)
Dec 23, 2019 42.58 43.56 42.33 42.97 314,983 +0.48(+1.13%)
Dec 20, 2019 42.14 42.72 41.70 42.49 1,083,300 +0.45(+1.07%)
Dec 19, 2019 41.75 42.27 41.45 42.04 496,975 +0.16(+0.38%)
Dec 18, 2019 41.98 42.18 41.66 41.88 245,869 -0.07(-0.17%)
Dec 17, 2019 41.85 42.02 41.51 41.95 343,542 -0.01(-0.02%)
Dec 16, 2019 42.67 43.03 41.95 41.96 241,368 -0.45(-1.06%)
Dec 13, 2019 41.94 42.69 41.60 42.41 393,600 +0.46(+1.10%)
Dec 12, 2019 41.35 42.32 41.06 41.95 257,104 +0.49(+1.18%)
Dec 11, 2019 41.96 42.16 41.30 41.46 275,741 -0.40(-0.96%)
Dec 10, 2019 42.86 43.00 41.66 41.86 453,681 -1.07(-2.49%)
Dec 09, 2019 43.17 43.62 42.90 42.93 269,430 -0.31(-0.72%)
Dec 06, 2019 42.66 43.63 42.15 43.24 286,500 +0.66(+1.55%)
Dec 05, 2019 42.71 43.04 42.26 42.58 344,877 +0.07(+0.16%)
Dec 04, 2019 42.48 42.81 42.03 42.51 502,015 +0.25(+0.59%)
Dec 03, 2019 41.48 42.53 41.29 42.26 365,334 +0.29(+0.69%)
Dec 02, 2019 43.61 43.74 41.82 41.97 560,869 -1.65(-3.78%)
Nov 29, 2019 43.30 43.71 43.02 43.62 103,300 +0.25(+0.58%)
Nov 27, 2019 43.42 43.74 43.14 43.37 218,000 +0.21(+0.49%)
Nov 26, 2019 42.88 43.44 42.50 43.16 252,971 +0.09(+0.21%)
Nov 25, 2019 42.15 43.22 42.13 43.07 318,950 +0.93(+2.21%)
Nov 22, 2019 42.20 42.49 41.60 42.14 263,300 +0.26(+0.62%)
Nov 21, 2019 42.55 42.55 41.55 41.88 539,118 -0.57(-1.34%)
Nov 20, 2019 42.05 42.80 41.61 42.45 606,094 +0.23(+0.54%)
Nov 19, 2019 43.24 43.37 42.07 42.22 726,485 -0.78(-1.81%)
Nov 18, 2019 43.93 43.99 42.83 43.00 304,073 -1.15(-2.60%)
Nov 15, 2019 44.90 44.90 43.86 44.15 359,800 -0.44(-0.99%)
Nov 14, 2019 44.62 45.12 44.24 44.59 223,244 -0.19(-0.42%)
Nov 13, 2019 45.70 45.87 44.44 44.78 289,895 -1.07(-2.33%)
Nov 12, 2019 45.68 45.99 45.17 45.85 199,335 +0.13(+0.28%)
Nov 11, 2019 45.03 46.08 44.81 45.72 226,632 +0.35(+0.77%)
Nov 08, 2019 47.05 47.33 45.17 45.37 419,900 -2.01(-4.24%)
Nov 07, 2019 46.77 48.16 46.30 47.38 514,832 +1.11(+2.40%)
Nov 06, 2019 51.65 51.99 45.32 46.27 1,882,765 -5.26(-10.21%)
Nov 05, 2019 51.16 52.33 50.49 51.53 639,733 +0.45(+0.88%)
Nov 04, 2019 50.52 51.17 50.29 51.08 345,339 +0.61(+1.21%)
Nov 01, 2019 49.70 50.53 49.20 50.47 277,200 +1.07(+2.17%)
Oct 31, 2019 49.92 49.92 49.09 49.40 263,297 -0.56(-1.12%)
Oct 30, 2019 49.52 50.09 48.99 49.96 174,789 +0.65(+1.32%)
Oct 29, 2019 49.02 49.45 48.59 49.31 201,240 +0.20(+0.41%)
Oct 28, 2019 48.99 49.58 48.72 49.11 127,210 +0.32(+0.66%)
Oct 25, 2019 48.06 49.27 47.79 48.79 138,300 +0.71(+1.48%)
Oct 24, 2019 48.53 48.78 47.27 48.08 165,977 -0.13(-0.27%)
Oct 23, 2019 47.55 49.03 47.55 48.21 322,720 +0.82(+1.73%)
Oct 22, 2019 48.96 49.01 46.12 47.39 438,388 -1.56(-3.19%)
Oct 21, 2019 49.01 49.75 47.88 48.95 411,005 +1.74(+3.69%)
Oct 18, 2019 47.63 47.67 46.69 47.21 310,800 -0.51(-1.07%)
Oct 17, 2019 47.28 48.14 47.21 47.72 215,223 +0.59(+1.25%)
Oct 16, 2019 46.90 47.74 46.39 47.13 257,387 +0.02(+0.04%)
Oct 15, 2019 46.61 47.80 46.29 47.11 357,864 +0.62(+1.33%)
Oct 14, 2019 46.69 46.74 46.05 46.49 150,576 -0.39(-0.83%)
Oct 11, 2019 46.11 47.23 45.72 46.88 349,700 +1.16(+2.54%)
Oct 10, 2019 45.76 46.58 45.52 45.72 419,625 -0.03(-0.07%)
Oct 09, 2019 46.03 46.32 45.64 45.75 110,755 +0.12(+0.26%)
Oct 08, 2019 46.84 47.05 45.59 45.63 419,699 -1.69(-3.57%)
Oct 07, 2019 47.25 47.69 47.14 47.32 177,541 +0.03(+0.06%)
Oct 04, 2019 46.97 47.52 46.70 47.29 189,700 +0.51(+1.09%)
Oct 03, 2019 46.59 47.07 45.79 46.78 248,931 +0.16(+0.34%)
Oct 02, 2019 46.30 46.81 45.91 46.62 294,159 -0.03(-0.06%)
Oct 01, 2019 46.92 47.01 46.20 46.65 249,278 +0.01(+0.02%)
Sep 30, 2019 46.51 46.93 46.11 46.64 248,490 +0.15(+0.32%)
Sep 27, 2019 47.37 47.50 45.85 46.49 201,100 -0.62(-1.32%)
Sep 26, 2019 47.78 47.89 46.79 47.11 166,106 -0.77(-1.61%)
Sep 25, 2019 47.28 48.27 46.02 47.88 250,617 +0.47(+0.99%)
Sep 24, 2019 48.90 49.22 47.28 47.41 256,116 -1.36(-2.79%)
Sep 23, 2019 49.11 49.15 48.08 48.77 159,692 -0.12(-0.25%)
Sep 20, 2019 48.44 49.54 48.13 48.89 421,900 +0.51(+1.05%)
Sep 19, 2019 48.76 49.88 48.22 48.38 274,332 -0.37(-0.76%)
Sep 18, 2019 49.39 49.64 48.18 48.75 185,666 -0.51(-1.04%)
Sep 17, 2019 49.82 50.03 49.03 49.26 217,366 -0.66(-1.32%)
Sep 16, 2019 49.85 50.45 49.22 49.92 251,099 +0.11(+0.22%)
Sep 13, 2019 49.66 50.01 47.87 49.81 518,000 +0.10(+0.20%)
Sep 12, 2019 50.18 50.56 49.37 49.71 358,876 -0.25(-0.50%)
Sep 11, 2019 47.45 50.09 47.14 49.96 395,001 +2.65(+5.60%)
Sep 10, 2019 47.02 47.71 46.68 47.31 204,728 +0.15(+0.32%)
Sep 09, 2019 48.37 48.37 46.44 47.16 338,516 -1.18(-2.44%)
Sep 06, 2019 48.55 49.09 48.20 48.34 159,200 -0.37(-0.76%)
Sep 05, 2019 48.83 49.39 48.10 48.71 241,596 +0.42(+0.87%)
Sep 04, 2019 47.71 48.37 47.66 48.29 267,433 +1.04(+2.20%)
Sep 03, 2019 47.40 47.50 46.36 47.25 386,170 -0.35(-0.74%)
Aug 30, 2019 47.45 47.70 47.03 47.60 236,600 +0.36(+0.76%)
Aug 29, 2019 47.13 47.67 47.07 47.24 240,803 +0.65(+1.40%)
Aug 28, 2019 46.62 46.80 45.85 46.59 266,974 -0.18(-0.38%)
Aug 27, 2019 47.50 47.69 46.31 46.77 325,439 -0.53(-1.12%)
Aug 26, 2019 46.31 47.49 45.94 47.30 410,613 +1.56(+3.41%)
Aug 23, 2019 46.30 47.15 45.34 45.74 572,800 -0.59(-1.27%)
Aug 22, 2019 46.75 46.80 46.17 46.33 434,512 -0.47(-1.00%)
Aug 21, 2019 47.95 48.29 46.63 46.80 309,176 -0.59(-1.24%)
Aug 20, 2019 47.19 47.61 46.96 47.39 263,134 -0.06(-0.13%)
Aug 19, 2019 47.37 47.64 46.74 47.45 375,452 +0.64(+1.37%)
Aug 16, 2019 46.51 47.05 46.37 46.81 299,300 +0.39(+0.84%)
Aug 15, 2019 46.57 46.84 45.91 46.42 390,638 +0.13(+0.28%)
Aug 14, 2019 45.64 46.52 45.01 46.29 489,414 -0.46(-0.98%)
Aug 13, 2019 48.21 49.00 46.49 46.75 654,336 -1.54(-3.19%)
Aug 12, 2019 49.67 50.14 47.91 48.29 574,447 -2.00(-3.98%)
Aug 09, 2019 56.00 56.00 48.01 50.29 1,448,300 -0.23(-0.46%)
Aug 08, 2019 48.07 51.00 48.01 50.52 927,810 +2.76(+5.78%)
Aug 07, 2019 46.18 47.94 45.51 47.76 360,555 +0.96(+2.05%)
Aug 06, 2019 47.21 47.91 46.64 46.80 443,049 -0.05(-0.11%)
Aug 05, 2019 46.98 47.52 46.40 46.85 720,224 -1.12(-2.33%)
Aug 02, 2019 48.92 49.48 47.73 47.97 465,400 -1.02(-2.08%)
Aug 01, 2019 49.87 50.18 48.83 48.99 435,751 -0.92(-1.84%)
Jul 31, 2019 50.56 50.83 49.46 49.91 448,375 -0.56(-1.11%)
Jul 30, 2019 49.71 50.61 49.40 50.47 504,314 +0.48(+0.96%)
Jul 29, 2019 51.07 51.07 49.59 49.99 330,022 -1.10(-2.15%)
Jul 26, 2019 50.19 51.35 49.95 51.09 356,800 +1.15(+2.30%)
Jul 25, 2019 51.42 51.42 49.89 49.94 482,528 -1.69(-3.27%)
Jul 24, 2019 51.07 51.81 50.45 51.63 165,754 +0.57(+1.12%)
Jul 23, 2019 51.65 51.65 49.76 51.06 385,350 -0.45(-0.87%)
Jul 22, 2019 52.36 52.73 51.00 51.51 356,457 -0.69(-1.32%)
Jul 19, 2019 52.43 53.63 51.96 52.20 497,300 -0.19(-0.36%)
Jul 18, 2019 51.54 52.61 51.32 52.39 549,103 +0.65(+1.26%)
Jul 17, 2019 51.27 53.10 51.14 51.74 547,104 +0.48(+0.94%)
Jul 16, 2019 50.41 51.61 50.32 51.26 328,684 +0.47(+0.93%)
Jul 15, 2019 50.78 51.00 50.08 50.79 265,620 +0.05(+0.10%)
Jul 12, 2019 51.18 51.44 50.50 50.74 240,000 -0.39(-0.76%)
Jul 11, 2019 50.98 51.64 50.50 51.13 355,029 +0.15(+0.29%)
Jul 10, 2019 51.06 51.95 50.89 50.98 298,483 -0.06(-0.12%)
Jul 09, 2019 50.52 51.47 50.21 51.04 319,714 +0.25(+0.49%)
Jul 08, 2019 52.21 52.38 50.56 50.79 391,930 -1.52(-2.91%)
Jul 05, 2019 52.45 52.51 51.55 52.31 246,300 -0.42(-0.80%)
Jul 03, 2019 52.39 52.81 52.26 52.73 103,300 +0.59(+1.13%)
Jul 02, 2019 52.61 52.74 51.60 52.14 244,540 -0.78(-1.47%)
Jul 01, 2019 54.28 54.75 51.77 52.92 385,405 -0.58(-1.08%)
Jun 28, 2019 53.01 54.13 52.59 53.50 1,094,400 +0.58(+1.10%)
Jun 27, 2019 53.39 54.11 52.63 52.92 385,534 -0.25(-0.47%)
Jun 26, 2019 52.87 53.68 52.21 53.17 413,767 +0.67(+1.28%)
Jun 25, 2019 52.71 52.90 51.53 52.50 527,249 -0.22(-0.42%)
Jun 24, 2019 53.61 54.37 52.70 52.72 270,232 -0.93(-1.73%)
Jun 21, 2019 53.30 53.76 51.87 53.65 549,500 -0.02(-0.04%)
Jun 20, 2019 55.11 55.60 52.90 53.67 390,233 -0.75(-1.38%)
Jun 19, 2019 53.40 54.55 53.10 54.42 299,529 +1.28(+2.41%)
Jun 18, 2019 54.59 55.26 52.85 53.14 341,014 -0.93(-1.72%)
Jun 17, 2019 53.58 54.89 53.58 54.07 288,749 +0.81(+1.52%)
Jun 14, 2019 54.81 54.81 52.33 53.26 696,700 -1.89(-3.43%)
Jun 13, 2019 54.69 55.84 54.18 55.15 437,134 +0.23(+0.42%)
Jun 12, 2019 53.62 55.60 53.01 54.92 515,222 +1.08(+2.01%)
Jun 11, 2019 55.11 55.19 53.07 53.84 537,598 -0.98(-1.79%)
Jun 10, 2019 54.45 55.61 53.75 54.82 616,521 +0.69(+1.27%)
Jun 07, 2019 53.27 54.37 52.60 54.13 333,300 +0.65(+1.22%)
Jun 06, 2019 54.20 54.20 51.39 53.48 501,487 -0.48(-0.89%)
Jun 05, 2019 54.87 55.34 53.07 53.96 676,863 -0.75(-1.37%)
Jun 04, 2019 55.19 55.61 53.83 54.71 1,141,788 +0.20(+0.37%)
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.