FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
116.00 USD  -1.21 (-1.03%)
Official Closing Price  /  Updated: 5:53 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 109.21 109.84 107.91 109.12 4,231,100 +1.59(+1.48%)
Jun 27, 2019 106.32 108.66 105.85 107.53 679,549 +2.01(+1.90%)
Jun 26, 2019 105.66 106.80 103.31 105.52 797,989 +1.40(+1.34%)
Jun 25, 2019 106.50 107.13 103.37 104.12 910,702 -2.09(-1.97%)
Jun 24, 2019 108.56 108.58 104.48 106.21 981,571 -1.81(-1.68%)
Jun 21, 2019 109.50 110.00 106.69 108.02 1,072,800 -1.96(-1.78%)
Jun 20, 2019 110.50 111.89 108.21 109.98 1,146,768 +0.93(+0.85%)
Jun 19, 2019 107.45 109.21 105.25 109.05 751,740 +2.69(+2.53%)
Jun 18, 2019 107.63 109.50 106.15 106.36 1,055,945 -0.28(-0.26%)
Jun 17, 2019 105.06 107.99 104.35 106.64 1,000,711 +2.53(+2.43%)
Jun 14, 2019 102.48 104.79 100.35 104.11 1,110,600 +1.98(+1.94%)
Jun 13, 2019 104.60 104.83 101.96 102.13 1,856,207 -2.33(-2.23%)
Jun 12, 2019 96.59 107.08 95.78 104.46 3,107,823 +8.68(+9.06%)
Jun 11, 2019 98.20 99.85 93.71 95.78 1,948,066 -2.03(-2.08%)
Jun 10, 2019 98.75 106.25 96.97 97.81 3,025,089 +2.66(+2.80%)
Jun 07, 2019 92.84 99.81 92.84 95.15 2,725,200 +3.93(+4.31%)
Jun 06, 2019 86.21 91.49 84.12 91.22 1,931,868 +4.55(+5.25%)
Jun 05, 2019 86.03 87.15 84.38 86.67 763,602 +1.25(+1.46%)
Jun 04, 2019 82.78 85.60 81.43 85.42 1,306,628 +3.17(+3.85%)
Jun 03, 2019 87.01 87.73 80.68 82.25 1,516,100 -4.61(-5.31%)
May 31, 2019 86.85 87.78 85.50 86.86 1,003,700 -1.07(-1.22%)
May 30, 2019 88.25 88.69 85.56 87.93 845,275 -0.18(-0.20%)
May 29, 2019 88.46 90.17 87.73 88.11 1,124,061 -1.13(-1.27%)
May 28, 2019 86.66 90.70 86.58 89.24 1,830,953 +2.95(+3.42%)
May 24, 2019 85.50 87.15 84.17 86.29 1,011,800 +1.26(+1.48%)
May 23, 2019 87.80 88.11 83.40 85.03 1,116,790 -4.17(-4.67%)
May 22, 2019 89.15 91.44 89.00 89.20 892,466 -0.54(-0.60%)
May 21, 2019 88.99 89.92 88.27 89.74 532,714 +1.63(+1.85%)
May 20, 2019 87.36 88.72 85.68 88.11 609,298 -0.29(-0.33%)
May 17, 2019 89.19 90.20 88.13 88.40 601,800 -1.80(-2.00%)
May 16, 2019 88.99 90.80 88.50 90.20 1,002,399 +2.16(+2.45%)
May 15, 2019 87.28 89.48 85.03 88.04 866,420 +0.07(+0.08%)
May 14, 2019 84.50 88.36 84.50 87.97 690,181 +4.16(+4.96%)
May 13, 2019 85.60 87.27 83.27 83.81 978,787 -4.70(-5.31%)
May 10, 2019 88.71 90.23 85.81 88.51 1,077,900 -0.34(-0.38%)
May 09, 2019 86.61 89.11 85.07 88.85 1,245,703 +1.37(+1.57%)
May 08, 2019 89.43 90.00 85.37 87.48 1,792,357 -2.57(-2.85%)
May 07, 2019 92.06 92.96 88.61 90.05 1,339,344 -2.31(-2.50%)
May 06, 2019 94.63 98.90 91.06 92.36 2,670,720 -6.01(-6.11%)
May 03, 2019 95.97 98.80 95.53 98.37 2,848,000 +2.91(+3.05%)
May 02, 2019 87.94 98.85 87.01 95.46 3,000,854 +7.95(+9.08%)
May 01, 2019 88.96 89.54 86.18 87.51 1,355,907 -1.13(-1.27%)
Apr 30, 2019 87.85 89.58 86.93 88.64 763,837 +0.35(+0.40%)
Apr 29, 2019 86.98 91.07 86.98 88.29 1,301,445 +1.53(+1.76%)
Apr 26, 2019 85.57 87.24 84.49 86.76 660,300 +1.20(+1.40%)
Apr 25, 2019 87.29 89.62 85.16 85.56 1,032,413 -0.87(-1.01%)
Apr 24, 2019 84.16 87.27 84.16 86.43 1,266,493 +2.86(+3.42%)
Apr 23, 2019 83.85 85.15 83.00 83.57 608,747 -0.08(-0.10%)
Apr 22, 2019 80.79 84.10 80.34 83.65 525,699 +2.78(+3.44%)
Apr 18, 2019 81.85 82.56 79.16 80.87 725,900 -1.34(-1.63%)
Apr 17, 2019 83.50 83.50 80.42 82.21 572,399 -0.66(-0.80%)
Apr 16, 2019 84.95 85.25 82.18 82.87 550,080 -1.57(-1.86%)
Apr 15, 2019 83.10 85.56 83.05 84.44 627,773 +1.06(+1.27%)
Apr 12, 2019 82.99 84.00 80.50 83.38 772,400 +1.59(+1.94%)
Apr 11, 2019 81.85 82.30 80.83 81.79 422,650 +0.25(+0.31%)
Apr 10, 2019 80.87 83.09 80.66 81.54 544,578 +0.88(+1.09%)
Apr 09, 2019 80.78 82.28 80.44 80.66 704,526 -0.55(-0.68%)
Apr 08, 2019 80.73 81.42 78.28 81.21 738,021 +0.01(+0.01%)
Apr 05, 2019 82.23 83.00 81.04 81.20 908,500 -0.61(-0.75%)
Apr 04, 2019 84.86 85.46 78.11 81.81 1,673,997 -3.21(-3.78%)
Apr 03, 2019 85.66 86.19 84.49 85.02 762,461 +0.26(+0.31%)
Apr 02, 2019 84.42 85.00 83.20 84.76 773,725 +0.34(+0.40%)
Apr 01, 2019 84.78 85.33 82.00 84.42 863,879 +0.55(+0.66%)
Mar 29, 2019 84.48 85.05 83.28 83.87 787,700 +0.02(+0.02%)
Mar 28, 2019 82.66 84.24 80.70 83.85 1,052,649 +1.77(+2.16%)
Mar 27, 2019 81.89 82.51 78.89 82.08 1,339,083 +0.60(+0.74%)
Mar 26, 2019 84.30 84.78 79.79 81.48 1,827,491 -1.61(-1.94%)
Mar 25, 2019 80.91 83.48 78.27 83.09 1,452,694 +1.12(+1.37%)
Mar 22, 2019 84.70 85.28 81.27 81.97 1,928,900 -3.70(-4.32%)
Mar 21, 2019 80.83 85.68 80.77 85.67 1,429,577 +4.67(+5.77%)
Mar 20, 2019 77.86 81.76 77.70 81.00 1,658,149 +3.13(+4.02%)
Mar 19, 2019 76.99 77.96 75.38 77.87 1,033,473 +1.85(+2.43%)
Mar 18, 2019 74.59 76.72 74.45 76.02 1,079,170 +1.65(+2.22%)
Mar 15, 2019 74.95 75.58 74.20 74.37 1,157,500 -1.00(-1.33%)
Mar 14, 2019 75.00 76.32 72.71 75.37 1,041,857 -0.13(-0.17%)
Mar 13, 2019 76.50 77.63 74.87 75.50 1,130,732 -0.56(-0.74%)
Mar 12, 2019 75.11 76.72 74.23 76.06 739,375 +0.89(+1.18%)
Mar 11, 2019 72.68 75.50 72.00 75.17 1,102,875 +3.17(+4.40%)
Mar 08, 2019 70.00 73.44 68.50 72.00 1,146,300 +0.21(+0.29%)
Mar 07, 2019 67.59 72.85 67.32 71.79 1,967,306 +4.19(+6.20%)
Mar 06, 2019 67.18 68.55 65.91 67.60 1,197,241 +0.58(+0.87%)
Mar 05, 2019 68.43 68.80 64.52 67.02 2,193,434 -1.24(-1.82%)
Mar 04, 2019 74.00 74.00 66.91 68.26 2,192,642 -5.74(-7.76%)
Mar 01, 2019 78.14 79.67 73.37 74.00 1,897,200 -2.31(-3.03%)
Feb 28, 2019 75.00 79.97 70.91 76.31 1,884,739 -3.05(-3.84%)
Feb 27, 2019 77.00 79.96 76.78 79.36 1,818,614 +2.36(+3.06%)
Feb 26, 2019 78.01 78.81 74.78 77.00 1,663,008 +2.88(+3.89%)
Feb 25, 2019 74.55 75.07 73.52 74.12 685,832 +0.48(+0.65%)
Feb 22, 2019 72.25 73.90 72.15 73.64 638,500 +1.70(+2.36%)
Feb 21, 2019 72.34 72.96 71.04 71.94 583,495 -0.76(-1.05%)
Feb 20, 2019 71.50 73.26 70.82 72.70 904,676 +1.36(+1.91%)
Feb 19, 2019 71.97 73.00 71.27 71.34 1,070,525 -0.57(-0.79%)
Feb 15, 2019 71.36 71.98 70.61 71.91 860,300 +0.95(+1.34%)
Feb 14, 2019 69.16 71.64 68.77 70.96 483,526 +0.75(+1.07%)
Feb 13, 2019 71.00 71.51 69.46 70.21 837,954 -0.35(-0.50%)
Feb 12, 2019 69.08 70.88 68.95 70.56 693,064 +2.26(+3.31%)
Feb 11, 2019 68.16 70.00 66.20 68.30 1,325,335 -1.59(-2.27%)
Feb 08, 2019 67.03 69.96 66.56 69.89 714,900 +2.21(+3.27%)
Feb 07, 2019 67.28 67.99 65.34 67.68 926,535 -0.56(-0.82%)
Feb 06, 2019 69.90 70.40 66.77 68.24 992,001 -1.83(-2.61%)
Feb 05, 2019 70.15 71.82 69.77 70.07 636,490 +0.51(+0.73%)
Feb 04, 2019 71.21 73.10 69.22 69.56 999,851 -0.92(-1.31%)
Feb 01, 2019 71.13 71.74 69.55 70.48 1,077,600 -0.67(-0.94%)
Jan 31, 2019 70.75 74.24 70.70 71.15 1,108,469 +0.52(+0.74%)
Jan 30, 2019 69.05 71.89 68.81 70.63 910,516 +2.37(+3.47%)
Jan 29, 2019 67.71 68.68 67.47 68.26 1,318,631 -1.77(-2.53%)
Jan 28, 2019 69.00 70.74 67.44 70.03 796,251 +0.13(+0.19%)
Jan 25, 2019 69.37 71.00 67.46 69.90 1,986,800 -0.59(-0.84%)
Jan 24, 2019 71.20 71.50 70.29 70.49 868,993 -0.72(-1.01%)
Jan 23, 2019 72.00 72.60 69.03 71.21 787,118 -0.77(-1.07%)
Jan 22, 2019 72.52 72.90 71.10 71.98 910,386 -1.54(-2.09%)
Jan 18, 2019 71.81 73.67 70.01 73.52 1,264,100 +2.71(+3.83%)
Jan 17, 2019 67.89 72.04 67.59 70.81 821,633 +2.49(+3.64%)
Jan 16, 2019 69.20 70.03 66.89 68.32 591,353 -0.70(-1.01%)
Jan 15, 2019 65.42 69.45 65.42 69.02 829,417 +4.04(+6.22%)
Jan 14, 2019 67.80 68.07 64.29 64.98 1,125,815 -4.10(-5.94%)
Jan 11, 2019 68.04 70.11 67.56 69.08 1,041,600 +0.59(+0.86%)
Jan 10, 2019 64.83 68.69 64.18 68.49 978,522 +2.93(+4.47%)
Jan 09, 2019 66.25 66.84 64.36 65.56 699,284 -0.42(-0.64%)
Jan 08, 2019 68.45 70.47 64.00 65.98 1,260,955 -1.66(-2.45%)
Jan 07, 2019 62.56 67.71 61.79 67.64 1,465,168 +5.26(+8.43%)
Jan 04, 2019 58.82 63.20 58.00 62.38 1,036,700 +5.05(+8.81%)
Jan 03, 2019 57.00 58.92 56.24 57.33 742,010 -1.19(-2.03%)
Jan 02, 2019 58.12 59.48 57.18 58.52 748,352 -0.95(-1.60%)
Dec 31, 2018 59.49 60.04 58.11 59.47 768,200 +1.07(+1.83%)
Dec 28, 2018 60.18 60.61 56.57 58.40 706,100 -1.20(-2.01%)
Dec 27, 2018 56.00 59.79 54.72 59.60 1,094,005 +2.12(+3.69%)
Dec 26, 2018 52.20 57.48 51.25 57.48 1,143,636 +6.49(+12.73%)
Dec 24, 2018 48.75 52.00 48.34 50.99 697,500 +1.11(+2.23%)
Dec 21, 2018 54.36 54.59 49.16 49.88 1,598,300 -3.77(-7.03%)
Dec 20, 2018 60.10 61.56 52.01 53.65 1,852,657 -7.36(-12.06%)
Dec 19, 2018 61.00 63.67 59.75 61.01 880,365 +0.14(+0.23%)
Dec 18, 2018 58.92 61.87 58.13 60.87 853,477 +3.08(+5.33%)
Dec 17, 2018 64.10 64.32 57.36 57.79 1,267,594 -6.63(-10.29%)
Dec 14, 2018 61.48 64.69 61.05 64.42 786,900 +1.68(+2.68%)
Dec 13, 2018 62.86 64.18 62.02 62.74 417,531 +0.50(+0.80%)
Dec 12, 2018 62.96 64.89 62.16 62.24 1,130,637 +0.65(+1.06%)
Dec 11, 2018 62.79 63.70 60.73 61.59 841,417 +0.17(+0.28%)
Dec 10, 2018 58.99 62.64 58.64 61.42 1,023,923 +2.03(+3.42%)
Dec 07, 2018 61.85 62.81 57.83 59.39 1,212,800 -0.46(-0.77%)
Dec 06, 2018 56.28 60.83 55.00 59.85 1,311,594 +1.28(+2.19%)
Dec 04, 2018 60.35 61.73 57.86 58.57 1,059,200 -2.43(-3.98%)
Dec 03, 2018 62.54 63.33 59.41 61.00 959,812 +0.82(+1.36%)
Nov 30, 2018 58.16 60.33 58.10 60.18 828,900 +1.82(+3.12%)
Nov 29, 2018 56.25 59.52 56.25 58.36 629,353 +1.71(+3.02%)
Nov 28, 2018 55.28 56.81 53.44 56.65 1,034,304 +2.45(+4.52%)
Nov 27, 2018 56.00 57.40 54.01 54.20 1,160,071 -2.30(-4.07%)
Nov 26, 2018 54.88 57.27 53.35 56.50 687,760 +2.65(+4.92%)
Nov 23, 2018 51.44 54.44 51.44 53.85 198,100 +1.44(+2.75%)
Nov 21, 2018 52.41 52.41 52.41 0 +1.72(+3.39%)
Nov 20, 2018 50.00 51.88 47.07 50.69 1,804,371 -1.74(-3.32%)
Nov 19, 2018 59.71 60.37 52.38 52.43 1,234,718 -7.91(-13.11%)
Nov 16, 2018 59.62 61.80 59.04 60.34 768,500 -0.27(-0.45%)
Nov 15, 2018 57.59 60.75 57.53 60.61 1,041,206 +2.85(+4.93%)
Nov 14, 2018 57.25 58.77 56.07 57.76 998,341 +1.69(+3.01%)
Nov 13, 2018 55.72 56.69 53.23 56.07 816,816 +0.48(+0.86%)
Nov 12, 2018 56.90 57.00 52.75 55.59 1,167,233 -2.29(-3.96%)
Nov 09, 2018 57.95 59.92 56.50 57.88 936,500 -0.41(-0.70%)
Nov 08, 2018 67.20 67.40 56.85 58.29 2,844,879 -0.35(-0.60%)
Nov 07, 2018 54.50 59.24 54.34 58.64 2,213,171 +5.48(+10.31%)
Nov 06, 2018 53.59 54.39 51.71 53.16 890,439 +0.19(+0.36%)
Nov 05, 2018 52.65 53.19 50.55 52.97 943,126 +0.36(+0.68%)
Nov 02, 2018 54.49 55.74 51.95 52.61 1,053,600 -1.70(-3.13%)
Nov 01, 2018 53.02 54.55 51.25 54.31 1,238,889 +1.32(+2.49%)
Oct 31, 2018 50.07 53.17 49.26 52.99 1,700,141 +4.51(+9.30%)
Oct 30, 2018 44.10 48.57 43.69 48.48 1,427,894 +4.25(+9.61%)
Oct 29, 2018 46.01 46.53 43.25 44.23 836,149 -0.65(-1.45%)
Oct 26, 2018 45.53 46.56 43.07 44.88 1,030,400 -1.63(-3.50%)
Oct 25, 2018 43.54 47.00 43.49 46.51 1,165,150 +3.70(+8.64%)
Oct 24, 2018 44.91 45.67 42.75 42.81 993,850 -1.98(-4.42%)
Oct 23, 2018 42.43 45.05 42.23 44.79 965,196 +0.43(+0.97%)
Oct 22, 2018 43.64 44.85 42.41 44.36 824,183 +1.19(+2.76%)
Oct 19, 2018 47.80 48.15 43.06 43.17 1,347,400 -4.18(-8.83%)
Oct 18, 2018 49.56 50.00 46.51 47.35 597,676 -2.58(-5.17%)
Oct 17, 2018 50.71 51.24 49.27 49.93 695,037 -0.29(-0.58%)
Oct 16, 2018 47.34 50.27 46.75 50.22 944,886 +3.67(+7.88%)
Oct 15, 2018 46.60 47.91 44.84 46.55 694,500 -0.38(-0.81%)
Oct 12, 2018 48.33 48.99 46.01 46.93 1,124,600 +1.59(+3.51%)
Oct 11, 2018 48.24 49.26 45.21 45.34 2,252,760 -3.71(-7.56%)
Oct 10, 2018 52.00 52.00 48.71 49.05 2,959,359 -2.81(-5.42%)
Oct 09, 2018 50.46 52.85 50.31 51.86 816,461 -0.22(-0.42%)
Oct 08, 2018 52.53 53.61 50.73 52.08 1,229,222 -1.32(-2.47%)
Oct 05, 2018 54.51 55.58 52.40 53.40 2,029,600 -1.60(-2.91%)
Oct 04, 2018 55.34 55.58 53.16 55.00 1,205,981 -0.62(-1.11%)
Oct 03, 2018 55.12 55.83 54.51 55.62 551,574 +0.68(+1.24%)
Oct 02, 2018 56.58 56.58 53.62 54.94 991,278 -1.83(-3.22%)
Oct 01, 2018 57.21 57.90 56.23 56.77 668,989 -0.44(-0.77%)
Sep 28, 2018 59.11 59.19 56.30 57.21 1,265,000 -2.10(-3.54%)
Sep 27, 2018 60.74 61.25 58.05 59.31 720,506 -1.34(-2.21%)
Sep 26, 2018 61.83 62.70 60.55 60.65 1,163,131 -1.11(-1.80%)
Sep 25, 2018 60.72 61.80 60.12 61.76 856,453 +1.24(+2.05%)
Sep 24, 2018 58.98 61.53 57.82 60.52 1,008,458 +1.54(+2.61%)
Sep 21, 2018 58.90 59.99 58.52 58.98 1,071,000 +0.77(+1.32%)
Sep 20, 2018 57.74 58.52 55.89 58.21 862,280 +0.78(+1.36%)
Sep 19, 2018 58.75 58.93 56.12 57.43 723,322 -1.32(-2.25%)
Sep 18, 2018 57.59 59.49 57.07 58.75 1,108,184 +1.95(+3.43%)
Sep 17, 2018 60.31 60.35 56.66 56.80 1,310,729 -3.75(-6.19%)
Sep 14, 2018 60.70 61.58 59.74 60.55 768,200 -0.10(-0.16%)
Sep 13, 2018 62.48 63.18 60.13 60.65 477,658 -1.09(-1.77%)
Sep 12, 2018 62.00 62.94 60.41 61.74 933,595 -0.23(-0.37%)
Sep 11, 2018 60.75 62.10 60.29 61.97 1,188,505 +0.64(+1.04%)
Sep 10, 2018 60.74 61.71 59.90 61.33 1,102,628 +1.33(+2.22%)
Sep 07, 2018 57.93 61.20 57.02 60.00 1,053,900 +0.78(+1.32%)
Sep 06, 2018 57.78 59.80 57.05 59.22 673,662 +1.64(+2.85%)
Sep 05, 2018 59.29 59.50 55.74 57.58 1,200,534 -1.99(-3.34%)
Sep 04, 2018 58.00 59.92 58.00 59.57 600,558 +1.52(+2.62%)
Aug 31, 2018 58.05 58.05 58.05 0 +1.40(+2.47%)
Aug 30, 2018 56.10 58.60 55.62 56.65 1,106,460 +0.01(+0.02%)
Aug 29, 2018 56.91 57.33 55.51 56.64 489,611 +0.38(+0.68%)
Aug 28, 2018 56.10 56.68 54.53 56.26 507,328 +0.23(+0.41%)
Aug 27, 2018 56.96 57.40 54.77 56.03 666,904 -0.39(-0.69%)
Aug 24, 2018 55.50 56.91 55.11 56.42 1,265,500 +1.49(+2.71%)
Aug 23, 2018 54.42 55.49 53.88 54.93 721,203 +0.67(+1.23%)
Aug 22, 2018 54.00 54.80 53.24 54.26 393,700 -0.27(-0.50%)
Aug 21, 2018 55.19 55.48 53.75 54.53 703,698 -0.29(-0.53%)
Aug 20, 2018 54.86 55.31 53.80 54.82 657,567 +0.18(+0.33%)
Aug 17, 2018 54.12 54.83 53.34 54.64 278,500 +0.20(+0.37%)
Aug 16, 2018 53.73 55.14 53.23 54.44 721,662 +1.27(+2.39%)
Aug 15, 2018 54.47 55.45 51.95 53.17 932,827 -1.92(-3.49%)
Aug 14, 2018 55.50 56.21 54.40 55.09 1,384,479 +0.23(+0.42%)
Aug 13, 2018 54.51 56.38 53.87 54.86 1,816,359 -0.17(-0.31%)
Aug 10, 2018 55.24 56.20 52.64 55.03 1,599,800 -0.30(-0.54%)
Aug 09, 2018 52.88 57.43 51.30 55.33 4,249,054 +7.53(+15.75%)
Aug 08, 2018 46.36 47.82 45.63 47.80 2,534,916 +1.75(+3.80%)
Aug 07, 2018 44.72 46.14 43.88 46.05 1,512,330 +1.33(+2.97%)
Aug 06, 2018 43.40 44.89 43.10 44.72 1,288,960 +1.85(+4.32%)
Aug 03, 2018 43.28 43.28 41.66 42.87 659,100 -0.36(-0.83%)
Aug 02, 2018 40.82 43.49 40.64 43.23 943,333 +2.00(+4.85%)
Aug 01, 2018 39.74 41.56 39.53 41.23 687,555 +2.24(+5.75%)
Jul 31, 2018 39.20 40.35 38.64 38.99 627,662 -0.32(-0.81%)
Jul 30, 2018 41.82 41.95 38.58 39.31 942,902 -2.64(-6.29%)
Jul 27, 2018 44.31 44.39 41.67 41.95 1,847,300 -2.07(-4.70%)
Jul 26, 2018 43.24 44.13 42.85 44.02 651,871 +0.27(+0.62%)
Jul 25, 2018 42.32 44.30 42.32 43.75 614,672 +1.23(+2.89%)
Jul 24, 2018 43.92 44.10 41.37 42.52 1,175,811 -1.40(-3.19%)
Jul 23, 2018 42.99 44.25 42.51 43.92 852,806 +0.77(+1.78%)
Jul 20, 2018 43.09 44.00 42.48 43.15 860,365 +1.27(+3.03%)
Jul 19, 2018 42.77 43.19 41.26 41.88 554,279 -0.97(-2.26%)
Jul 18, 2018 42.50 43.48 42.12 42.85 531,259 +0.28(+0.66%)
Jul 17, 2018 41.98 43.18 41.93 42.57 375,818 +0.24(+0.57%)
Jul 16, 2018 42.01 42.38 41.89 42.33 505,767 +0.22(+0.52%)
Jul 13, 2018 41.12 42.22 40.73 42.11 813,995 +1.18(+2.88%)
Jul 12, 2018 40.28 41.21 39.46 40.93 366,885 +1.13(+2.84%)
Jul 11, 2018 38.44 40.28 38.44 39.80 455,640 -0.03(-0.08%)
Jul 10, 2018 40.72 41.13 39.51 39.83 397,577 -0.84(-2.07%)
Jul 09, 2018 40.42 40.56 39.63 40.67 486,488 +0.85(+2.13%)
Jul 06, 2018 39.36 39.85 38.67 39.82 383,331 -0.03(-0.08%)
Jul 05, 2018 39.69 40.40 38.96 39.85 377,095 +0.55(+1.40%)
Jul 03, 2018 39.30 39.30 39.30 0 -0.06(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.