Skip to main content

Appian Corp Cl A (NQ: APPN )

39.95 +0.73 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 74.55 77.36 74.55 74.35 514,825 -0.41(-0.55%)
Nov 29, 2021 75.22 76.15 72.68 74.76 350,492 +0.45(+0.61%)
Nov 26, 2021 73.84 77.77 73.31 74.31 299,359 -1.64(-2.16%)
Nov 24, 2021 72.85 76.56 71.30 75.95 602,283 +2.95(+4.04%)
Nov 23, 2021 73.22 74.29 69.79 73.00 792,914 -1.29(-1.74%)
Nov 22, 2021 76.57 76.90 73.22 74.29 842,307 -2.70(-3.50%)
Nov 19, 2021 81.77 82.55 76.57 76.99 713,940 -4.31(-5.31%)
Nov 18, 2021 85.67 81.62 81.09 81.30 634,336 -4.69(-5.45%)
Nov 17, 2021 89.41 89.42 85.24 85.99 436,867 -3.59(-4.01%)
Nov 16, 2021 87.68 90.23 86.59 89.58 422,723 +1.34(+1.52%)
Nov 15, 2021 89.68 90.26 86.79 88.24 401,523 -1.44(-1.61%)
Nov 12, 2021 89.97 90.79 87.37 89.68 486,641 +0.48(+0.54%)
Nov 11, 2021 93.24 95.00 89.07 89.20 448,963 -2.36(-2.58%)
Nov 10, 2021 101.08 91.56 723,864 -10.49(-10.28%)
Nov 09, 2021 98.11 102.26 96.12 102.05 641,774 +3.94(+4.02%)
Nov 08, 2021 92.87 98.44 92.03 98.11 628,280 +7.38(+8.13%)
Nov 05, 2021 97.42 97.83 87.69 90.73 1,516,539 -12.66(-12.24%)
Nov 04, 2021 99.00 104.45 98.28 103.39 613,244 +4.39(+4.43%)
Nov 03, 2021 96.51 100.80 94.75 99.00 456,316 +2.23(+2.30%)
Nov 02, 2021 98.83 99.25 95.22 96.77 421,988 -2.06(-2.08%)
Nov 01, 2021 99.40 99.41 97.20 98.83 438,608 -0.58(-0.58%)
Oct 29, 2021 96.57 99.70 96.01 99.41 415,923 +2.00(+2.05%)
Oct 28, 2021 93.50 97.79 93.33 97.41 283,349 +3.41(+3.63%)
Oct 27, 2021 96.01 98.24 93.84 94.00 280,818 -2.04(-2.12%)
Oct 26, 2021 99.85 96.04 339,672 -2.79(-2.82%)
Oct 25, 2021 95.08 99.95 93.59 98.83 361,615 +3.82(+4.02%)
Oct 22, 2021 97.21 97.46 94.06 95.01 299,281 -3.65(-3.70%)
Oct 21, 2021 96.78 99.52 95.79 98.66 249,361 +1.87(+1.93%)
Oct 20, 2021 97.14 97.18 94.58 96.79 281,482 -0.23(-0.24%)
Oct 19, 2021 95.00 97.99 94.87 97.02 391,903 +2.77(+2.94%)
Oct 18, 2021 91.39 94.43 90.55 94.25 447,370 +2.27(+2.47%)
Oct 15, 2021 92.75 94.05 91.33 91.98 267,563 +0.44(+0.48%)
Oct 14, 2021 92.09 93.00 90.00 91.54 536,878 -0.05(-0.05%)
Oct 13, 2021 91.35 94.71 91.10 91.59 450,815 +1.37(+1.52%)
Oct 12, 2021 89.19 91.00 87.40 90.22 448,278 +2.53(+2.89%)
Oct 11, 2021 90.11 92.74 87.34 87.69 770,543 -3.52(-3.86%)
Oct 08, 2021 92.08 93.48 90.78 91.21 228,419 -0.19(-0.21%)
Oct 07, 2021 90.71 94.17 90.71 91.40 355,061 +1.83(+2.04%)
Oct 06, 2021 86.17 90.75 86.12 89.57 450,504 +1.25(+1.42%)
Oct 05, 2021 86.92 91.90 86.92 88.32 364,347 +1.66(+1.92%)
Oct 04, 2021 93.58 93.58 85.20 86.66 856,138 -8.02(-8.47%)
Oct 01, 2021 92.66 95.36 88.88 94.68 495,833 +2.17(+2.35%)
Sep 30, 2021 92.07 94.67 90.80 92.51 481,874 +0.53(+0.58%)
Sep 29, 2021 96.24 96.52 91.57 91.98 542,293 -2.37(-2.51%)
Sep 28, 2021 103.92 104.27 93.79 94.35 1,031,874 -12.10(-11.37%)
Sep 27, 2021 106.04 106.54 102.78 106.45 290,912 -0.65(-0.61%)
Sep 24, 2021 105.20 107.50 103.06 107.10 304,239 +1.16(+1.09%)
Sep 23, 2021 103.53 106.26 101.20 105.94 352,733 +3.71(+3.63%)
Sep 22, 2021 100.70 102.65 99.48 102.23 240,865 +1.98(+1.98%)
Sep 21, 2021 99.66 101.79 97.33 100.25 367,367 +1.88(+1.91%)
Sep 20, 2021 101.49 102.71 96.90 98.37 494,021 -3.27(-3.22%)
Sep 17, 2021 102.73 103.13 99.26 101.64 812,713 +0.18(+0.18%)
Sep 16, 2021 99.91 101.95 99.04 101.46 264,772 +0.27(+0.27%)
Sep 15, 2021 98.44 101.33 97.00 101.19 345,990 +1.74(+1.75%)
Sep 14, 2021 102.70 103.00 98.82 99.45 263,313 -2.89(-2.82%)
Sep 13, 2021 100.62 102.82 96.88 102.34 552,991 +0.97(+0.96%)
Sep 10, 2021 106.10 108.68 101.06 101.37 390,755 -3.88(-3.69%)
Sep 09, 2021 105.54 107.25 103.70 105.25 278,778 -0.90(-0.85%)
Sep 08, 2021 110.86 110.88 105.06 106.15 495,217 -5.21(-4.68%)
Sep 07, 2021 113.69 115.39 110.19 111.36 331,047 -2.33(-2.05%)
Sep 03, 2021 109.92 115.68 109.22 113.69 494,654 +5.62(+5.20%)
Sep 02, 2021 109.36 112.60 108.06 108.07 414,107 -0.75(-0.69%)
Sep 01, 2021 107.49 110.91 107.49 108.82 270,746 +1.62(+1.51%)
Aug 31, 2021 107.89 108.38 106.29 107.20 269,907 -0.69(-0.64%)
Aug 30, 2021 108.77 110.28 107.45 107.89 368,970 -1.07(-0.98%)
Aug 27, 2021 102.97 110.12 102.96 108.96 528,913 +5.96(+5.79%)
Aug 26, 2021 102.02 106.61 102.02 103.00 444,879 +0.65(+0.64%)
Aug 25, 2021 104.21 105.66 101.90 102.35 381,283 -1.82(-1.75%)
Aug 24, 2021 101.08 104.21 101.08 104.17 402,571 +3.31(+3.28%)
Aug 23, 2021 100.94 101.08 96.17 100.86 366,380 +2.11(+2.14%)
Aug 20, 2021 101.30 103.12 98.14 98.75 372,359 -2.69(-2.65%)
Aug 19, 2021 99.98 103.24 99.12 101.44 578,821 +0.47(+0.47%)
Aug 18, 2021 96.27 103.24 95.93 100.97 707,624 +5.48(+5.74%)
Aug 17, 2021 95.38 95.83 92.82 95.49 407,647 -0.85(-0.88%)
Aug 16, 2021 98.35 98.35 95.38 96.34 391,115 -2.79(-2.81%)
Aug 13, 2021 101.52 101.87 98.56 99.13 286,649 -2.87(-2.81%)
Aug 12, 2021 100.00 103.30 99.83 102.00 413,111 +1.65(+1.64%)
Aug 11, 2021 107.00 108.42 100.00 100.35 678,461 -6.65(-6.21%)
Aug 10, 2021 110.17 111.85 105.03 107.00 472,878 -1.76(-1.62%)
Aug 09, 2021 103.02 109.18 103.02 108.76 522,568 +5.37(+5.19%)
Aug 06, 2021 107.37 112.87 99.50 103.39 1,091,158 -8.51(-7.61%)
Aug 05, 2021 109.09 114.03 107.37 111.90 474,549 +2.31(+2.11%)
Aug 04, 2021 112.94 114.87 107.68 109.59 588,312 -3.64(-3.21%)
Aug 03, 2021 114.06 115.25 109.73 113.23 366,003 -0.70(-0.61%)
Aug 02, 2021 117.00 117.35 112.88 113.93 391,806 -2.50(-2.15%)
Jul 30, 2021 115.51 118.94 115.01 116.43 382,989 -1.02(-0.87%)
Jul 29, 2021 120.14 122.98 117.08 117.45 271,418 -2.50(-2.08%)
Jul 28, 2021 115.30 121.91 115.30 119.95 431,282 +5.08(+4.42%)
Jul 27, 2021 124.26 124.44 111.20 114.87 901,221 -10.04(-8.04%)
Jul 26, 2021 125.95 127.49 123.14 124.91 269,921 -0.86(-0.68%)
Jul 23, 2021 125.62 126.69 122.18 125.77 312,621 -0.43(-0.34%)
Jul 22, 2021 126.23 129.09 124.26 126.20 220,816 +0.54(+0.43%)
Jul 21, 2021 123.89 128.05 121.15 125.66 341,424 +2.29(+1.86%)
Jul 20, 2021 120.00 125.04 116.00 123.37 416,961 +4.72(+3.98%)
Jul 19, 2021 111.55 119.49 110.17 118.65 389,941 +2.69(+2.32%)
Jul 16, 2021 117.06 118.47 114.78 115.96 335,425 +0.18(+0.16%)
Jul 15, 2021 118.79 122.88 111.94 115.78 701,728 -2.48(-2.10%)
Jul 14, 2021 129.95 131.12 117.33 118.26 685,198 -10.89(-8.43%)
Jul 13, 2021 130.52 133.59 128.68 129.15 342,985 -1.82(-1.39%)
Jul 12, 2021 134.71 136.17 128.62 130.97 319,314 -2.63(-1.97%)
Jul 09, 2021 133.37 133.87 129.23 133.60 356,511 +0.81(+0.61%)
Jul 08, 2021 128.64 134.39 126.22 132.79 359,215 -2.62(-1.93%)
Jul 07, 2021 139.25 140.26 129.53 135.41 732,816 -2.74(-1.98%)
Jul 06, 2021 134.31 139.71 132.75 138.15 449,852 +3.97(+2.96%)
Jul 02, 2021 137.29 140.65 134.14 134.18 384,955 -1.85(-1.36%)
Jul 01, 2021 138.43 139.00 133.00 136.03 815,040 -1.72(-1.25%)
Jun 30, 2021 147.73 147.73 136.60 137.75 1,120,817 -11.47(-7.69%)
Jun 29, 2021 144.65 149.82 142.77 149.22 788,652 +4.58(+3.17%)
Jun 28, 2021 141.06 149.02 141.06 144.64 1,005,426 +5.13(+3.68%)
Jun 25, 2021 136.56 140.15 132.75 139.51 922,163 +3.78(+2.78%)
Jun 24, 2021 134.98 139.67 133.97 135.73 691,327 +2.73(+2.05%)
Jun 23, 2021 132.84 138.19 129.50 133.00 847,299 +1.39(+1.06%)
Jun 22, 2021 138.89 139.89 128.71 131.61 1,171,465 -7.25(-5.22%)
Jun 21, 2021 131.12 144.24 126.58 138.86 1,612,327 +7.52(+5.73%)
Jun 18, 2021 127.13 132.76 125.82 131.34 1,807,465 +1.64(+1.26%)
Jun 17, 2021 114.44 131.84 114.44 129.70 1,987,375 +13.21(+11.34%)
Jun 16, 2021 110.86 117.16 109.26 116.49 870,655 +5.34(+4.80%)
Jun 15, 2021 117.35 119.58 110.75 111.15 881,001 -6.50(-5.52%)
Jun 14, 2021 114.82 119.81 114.19 117.65 1,117,723 +4.65(+4.12%)
Jun 11, 2021 111.22 114.41 110.07 113.00 788,641 +1.96(+1.77%)
Jun 10, 2021 107.05 111.38 104.61 111.04 1,019,624 +3.67(+3.42%)
Jun 09, 2021 112.66 112.97 105.40 107.37 1,361,830 -4.45(-3.98%)
Jun 08, 2021 95.96 112.85 95.95 111.82 2,442,897 +17.12(+18.08%)
Jun 07, 2021 91.00 95.65 88.88 94.70 517,729 +3.74(+4.11%)
Jun 04, 2021 92.45 93.99 90.18 90.96 571,046 -0.45(-0.49%)
Jun 03, 2021 92.86 94.54 89.04 91.41 1,166,508 -2.56(-2.72%)
Jun 02, 2021 86.92 94.08 86.92 93.97 834,478 +6.39(+7.30%)
Jun 01, 2021 90.22 92.14 84.90 87.58 981,980 -2.90(-3.21%)
May 28, 2021 89.25 97.76 89.17 90.48 1,281,416 +2.12(+2.40%)
May 27, 2021 85.85 88.83 83.99 88.36 587,644 +2.54(+2.96%)
May 26, 2021 83.47 86.70 83.47 85.82 676,103 +2.76(+3.32%)
May 25, 2021 86.00 86.60 82.50 83.06 610,890 -1.03(-1.22%)
May 24, 2021 82.95 85.25 81.56 84.09 607,954 +1.77(+2.15%)
May 21, 2021 85.38 85.38 82.07 82.32 859,842 -1.68(-2.00%)
May 20, 2021 85.15 85.42 81.36 84.00 995,203 +1.57(+1.90%)
May 19, 2021 80.00 83.82 78.00 82.43 808,381 -0.81(-0.97%)
May 18, 2021 82.69 86.56 80.94 83.24 930,707 +1.74(+2.13%)
May 17, 2021 82.80 82.80 78.43 81.50 784,207 -1.76(-2.11%)
May 14, 2021 78.99 85.66 78.02 83.26 2,033,288 +5.77(+7.45%)
May 13, 2021 83.65 85.85 75.45 77.49 1,343,008 -5.18(-6.27%)
May 12, 2021 85.94 87.22 80.51 82.67 1,107,514 -6.10(-6.87%)
May 11, 2021 80.32 92.94 80.03 88.77 1,535,880 +1.57(+1.80%)
May 10, 2021 87.30 90.62 83.51 87.20 1,487,902 -1.07(-1.21%)
May 07, 2021 87.00 98.95 86.00 88.27 2,969,240 -10.66(-10.78%)
May 06, 2021 101.15 101.15 94.95 98.93 1,475,708 -3.38(-3.30%)
May 05, 2021 106.94 109.47 100.45 102.31 827,290 -3.97(-3.74%)
May 04, 2021 111.79 113.00 105.32 106.28 1,311,507 -9.21(-7.97%)
May 03, 2021 121.99 122.77 115.27 115.49 586,653 -5.69(-4.70%)
Apr 30, 2021 124.93 127.85 119.62 121.18 1,022,900 -5.82(-4.58%)
Apr 29, 2021 136.12 136.75 125.76 127.00 530,378 -8.46(-6.25%)
Apr 28, 2021 134.99 138.50 132.12 135.46 356,512 +0.11(+0.08%)
Apr 27, 2021 137.60 138.90 134.21 135.35 356,829 -1.11(-0.81%)
Apr 26, 2021 130.49 137.45 129.00 136.46 496,526 +7.00(+5.41%)
Apr 23, 2021 124.00 130.93 122.39 129.46 637,100 +5.66(+4.57%)
Apr 22, 2021 125.73 127.94 121.33 123.80 509,452 -0.49(-0.39%)
Apr 21, 2021 118.51 124.65 114.45 124.29 489,085 +3.97(+3.30%)
Apr 20, 2021 125.50 126.25 117.28 120.32 845,110 -5.55(-4.41%)
Apr 19, 2021 133.49 135.98 124.64 125.87 841,136 -9.36(-6.92%)
Apr 16, 2021 138.03 138.20 132.08 135.23 469,800 -2.36(-1.72%)
Apr 15, 2021 136.94 139.27 133.65 137.59 505,317 +2.97(+2.21%)
Apr 14, 2021 138.23 142.96 133.24 134.62 651,942 -3.09(-2.24%)
Apr 13, 2021 131.50 139.08 130.34 137.71 565,881 +8.01(+6.18%)
Apr 12, 2021 132.32 132.39 127.54 129.70 550,050 -4.47(-3.33%)
Apr 09, 2021 132.71 134.43 128.40 134.17 416,400 -1.00(-0.74%)
Apr 08, 2021 133.21 137.00 131.30 135.17 543,787 +4.74(+3.63%)
Apr 07, 2021 135.79 137.27 129.34 130.43 485,344 -6.32(-4.62%)
Apr 06, 2021 135.32 139.77 132.98 136.75 407,897 +2.59(+1.93%)
Apr 05, 2021 139.00 141.00 130.44 134.16 519,905 -3.11(-2.27%)
Apr 01, 2021 139.35 143.91 136.29 137.27 902,100 +4.32(+3.25%)
Mar 31, 2021 131.11 134.18 128.16 132.95 674,396 +5.60(+4.40%)
Mar 30, 2021 123.66 130.33 118.11 127.35 1,064,350 +0.70(+0.55%)
Mar 29, 2021 137.68 138.00 122.53 126.65 1,256,907 -14.01(-9.96%)
Mar 26, 2021 143.35 144.20 131.93 140.66 664,500 -1.22(-0.86%)
Mar 25, 2021 134.79 144.17 133.55 141.88 614,516 +2.00(+1.43%)
Mar 24, 2021 154.61 155.26 139.04 139.88 777,281 -13.06(-8.54%)
Mar 23, 2021 158.11 161.03 152.00 152.94 571,316 -7.15(-4.47%)
Mar 22, 2021 154.18 163.28 153.71 160.09 797,516 +8.43(+5.56%)
Mar 19, 2021 150.29 155.32 147.47 151.66 1,366,400 +3.23(+2.18%)
Mar 18, 2021 162.29 163.49 146.81 148.43 1,431,170 -18.73(-11.20%)
Mar 17, 2021 163.01 168.42 153.01 167.16 842,717 -0.02(-0.01%)
Mar 16, 2021 171.50 173.00 162.46 167.18 533,588 -2.94(-1.73%)
Mar 15, 2021 175.76 176.27 168.62 170.12 494,415 -3.76(-2.16%)
Mar 12, 2021 166.52 175.93 163.18 173.88 1,083,100 -0.04(-0.02%)
Mar 11, 2021 162.00 175.35 160.59 173.92 1,424,348 +19.13(+12.36%)
Mar 10, 2021 157.23 165.00 151.80 154.79 987,116 +5.09(+3.40%)
Mar 09, 2021 143.15 155.42 142.50 149.70 1,392,982 +12.56(+9.16%)
Mar 08, 2021 144.95 152.00 136.03 137.14 1,076,284 -7.86(-5.42%)
Mar 05, 2021 152.71 154.88 133.76 145.00 2,300,600 -7.10(-4.67%)
Mar 04, 2021 160.51 171.99 144.32 152.10 2,055,268 -5.25(-3.34%)
Mar 03, 2021 178.22 180.34 156.34 157.35 1,191,392 -20.99(-11.77%)
Mar 02, 2021 189.12 189.50 177.78 178.34 664,665 -8.64(-4.62%)
Mar 01, 2021 176.66 187.37 173.49 186.98 639,243 +15.08(+8.77%)
Feb 26, 2021 170.01 175.00 162.51 171.90 1,102,600 +2.93(+1.73%)
Feb 25, 2021 183.22 187.79 165.35 168.97 1,225,797 -14.65(-7.98%)
Feb 24, 2021 180.09 185.29 171.32 183.62 724,664 +2.63(+1.45%)
Feb 23, 2021 171.95 190.00 160.44 180.99 1,652,192 -7.51(-3.98%)
Feb 22, 2021 198.39 206.65 183.68 188.50 1,427,112 -15.36(-7.53%)
Feb 19, 2021 210.99 219.99 192.19 203.86 2,106,900 -12.79(-5.90%)
Feb 18, 2021 212.00 222.25 206.24 216.65 842,918 +0.01(+0.00%)
Feb 17, 2021 218.26 221.79 210.03 216.64 776,022 -6.07(-2.73%)
Feb 16, 2021 228.73 236.38 215.50 222.71 763,296 -1.28(-0.57%)
Feb 12, 2021 216.62 224.25 212.36 223.99 480,700 +6.58(+3.03%)
Feb 11, 2021 222.79 225.49 212.64 217.41 591,694 -1.79(-0.82%)
Feb 10, 2021 220.75 227.61 212.97 219.20 743,947 -0.48(-0.22%)
Feb 09, 2021 209.31 221.67 206.53 219.68 1,021,441 +12.31(+5.94%)
Feb 08, 2021 227.17 228.73 206.39 207.37 1,427,007 -18.97(-8.38%)
Feb 05, 2021 223.50 229.18 217.45 226.34 1,225,900 +3.56(+1.60%)
Feb 04, 2021 210.96 225.52 205.50 222.78 1,237,246 +16.32(+7.90%)
Feb 03, 2021 197.00 209.62 193.50 206.46 1,168,416 +13.28(+6.87%)
Feb 02, 2021 211.25 215.98 189.60 193.18 1,956,987 -17.89(-8.48%)
Feb 01, 2021 218.61 221.96 200.58 211.07 1,061,104 -7.39(-3.38%)
Jan 29, 2021 219.40 224.61 209.33 218.46 968,800 +2.77(+1.28%)
Jan 28, 2021 236.92 243.74 215.44 215.69 2,010,263 -19.55(-8.31%)
Jan 27, 2021 202.73 260.00 202.57 235.24 3,489,922 +20.66(+9.63%)
Jan 26, 2021 186.92 216.41 185.65 214.58 3,018,621 +27.08(+14.44%)
Jan 25, 2021 205.99 223.95 177.90 187.50 3,258,878 -17.35(-8.47%)
Jan 22, 2021 182.12 206.15 182.12 204.85 1,749,800 +20.44(+11.08%)
Jan 21, 2021 184.97 184.97 176.09 184.41 1,002,841 +2.06(+1.13%)
Jan 20, 2021 185.28 188.87 181.25 182.35 990,414 -0.56(-0.31%)
Jan 19, 2021 171.37 186.55 170.99 182.91 1,305,195 +13.21(+7.78%)
Jan 15, 2021 172.33 174.54 163.28 169.70 958,900 -4.39(-2.52%)
Jan 14, 2021 161.60 176.66 161.25 174.09 1,471,058 +14.54(+9.11%)
Jan 13, 2021 148.62 165.73 148.57 159.55 1,427,658 +11.45(+7.73%)
Jan 12, 2021 148.00 148.99 143.29 148.10 930,978 +0.55(+0.37%)
Jan 11, 2021 148.63 153.95 143.80 147.55 1,066,095 -4.46(-2.93%)
Jan 08, 2021 146.82 154.98 144.42 152.01 1,224,300 +6.40(+4.40%)
Jan 07, 2021 141.79 147.22 140.06 145.61 983,322 +7.17(+5.18%)
Jan 06, 2021 146.69 146.69 133.55 138.44 1,763,449 -11.36(-7.58%)
Jan 05, 2021 145.95 151.35 144.70 149.80 898,937 +6.10(+4.24%)
Jan 04, 2021 165.00 166.99 142.29 143.70 2,473,803 -18.39(-11.35%)
Dec 31, 2020 162.09 162.09 162.09 808,712 +0.59(+0.37%)
Dec 30, 2020 155.45 163.62 154.00 161.50 808,712 +7.69(+5.00%)
Dec 29, 2020 158.00 167.59 152.44 153.81 1,167,530 -1.15(-0.74%)
Dec 28, 2020 160.33 160.33 146.69 154.96 972,954 -3.02(-1.91%)
Dec 24, 2020 157.00 161.56 156.54 157.98 415,100 +0.67(+0.43%)
Dec 23, 2020 160.54 161.16 153.27 157.31 669,180 -2.07(-1.30%)
Dec 22, 2020 159.68 172.46 157.95 159.38 1,378,603 +1.09(+0.69%)
Dec 21, 2020 154.56 159.10 150.28 158.29 913,383 +2.39(+1.53%)
Dec 18, 2020 152.77 158.97 151.04 155.90 2,144,100 +2.42(+1.58%)
Dec 17, 2020 149.98 154.10 146.93 153.48 995,013 +6.15(+4.17%)
Dec 16, 2020 143.61 148.25 138.01 147.33 1,262,593 +3.52(+2.45%)
Dec 15, 2020 144.60 145.50 139.41 143.81 1,041,271 -0.37(-0.26%)
Dec 14, 2020 153.87 154.16 138.37 144.18 1,756,135 -8.69(-5.68%)
Dec 11, 2020 151.08 153.93 146.13 152.87 761,000 +0.78(+0.51%)
Dec 10, 2020 139.68 156.43 139.20 152.09 1,426,991 +7.51(+5.19%)
Dec 09, 2020 155.08 157.70 143.08 144.58 2,132,237 -9.46(-6.14%)
Dec 08, 2020 159.30 165.12 152.12 154.04 1,562,742 -3.39(-2.15%)
Dec 07, 2020 152.01 160.48 150.26 157.43 1,481,507 +6.21(+4.11%)
Dec 04, 2020 148.60 159.75 148.30 151.22 2,034,800 +4.12(+2.80%)
Dec 03, 2020 134.18 148.75 131.66 147.10 1,867,689 +10.84(+7.96%)
Dec 02, 2020 132.63 138.20 128.28 136.26 2,023,008 -0.84(-0.61%)
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.