Zscaler Inc (NQ: ZS )

180.79 -5.99 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.06 52.00 48.04 51.99 3,028,000 +2.25(+4.52%)
Feb 27, 2020 49.99 51.83 48.50 49.74 2,615,983 -1.59(-3.10%)
Feb 26, 2020 51.00 52.12 50.75 51.33 2,114,619 +0.92(+1.83%)
Feb 25, 2020 52.78 53.40 49.72 50.41 3,310,324 -1.45(-2.80%)
Feb 24, 2020 50.17 53.48 50.00 51.86 3,709,037 -2.65(-4.86%)
Feb 21, 2020 56.72 58.29 52.26 54.51 13,207,300 -10.67(-16.37%)
Feb 20, 2020 65.47 66.50 62.55 65.18 4,665,684 +0.01(+0.02%)
Feb 19, 2020 64.64 65.81 64.01 65.17 2,235,072 +1.31(+2.05%)
Feb 18, 2020 62.00 65.50 61.65 63.86 2,576,557 +1.75(+2.82%)
Feb 14, 2020 62.16 63.07 61.72 62.11 1,334,700 +0.21(+0.34%)
Feb 13, 2020 60.09 62.26 59.90 61.90 1,672,221 +1.42(+2.35%)
Feb 12, 2020 61.22 61.43 59.06 60.48 1,569,455 -0.44(-0.72%)
Feb 11, 2020 61.26 61.60 59.66 60.92 1,366,051 +0.08(+0.13%)
Feb 10, 2020 59.05 61.00 58.74 60.84 1,129,503 +1.87(+3.17%)
Feb 07, 2020 58.38 59.88 57.99 58.97 955,800 +0.57(+0.98%)
Feb 06, 2020 59.00 59.00 57.01 58.40 1,015,282 -0.11(-0.19%)
Feb 05, 2020 60.00 60.40 58.09 58.51 1,635,935 -0.37(-0.63%)
Feb 04, 2020 58.19 59.63 57.68 58.88 1,431,370 +2.06(+3.63%)
Feb 03, 2020 56.56 57.09 55.85 56.82 951,145 +0.73(+1.30%)
Jan 31, 2020 57.75 57.91 55.94 56.09 1,823,600 -1.60(-2.77%)
Jan 30, 2020 56.91 58.20 56.51 57.69 1,374,613 +0.56(+0.98%)
Jan 29, 2020 56.93 57.64 56.08 57.13 1,359,977 +0.63(+1.12%)
Jan 28, 2020 56.52 56.91 56.02 56.50 1,165,345 +0.46(+0.82%)
Jan 27, 2020 55.55 56.58 54.75 56.04 2,067,323 -1.76(-3.04%)
Jan 24, 2020 59.70 60.45 57.13 57.80 2,359,400 -1.20(-2.03%)
Jan 23, 2020 59.99 60.38 59.07 59.00 1,824,385 -0.92(-1.54%)
Jan 22, 2020 61.12 62.69 59.87 59.92 2,726,332 -0.59(-0.98%)
Jan 21, 2020 59.29 61.00 58.33 60.51 2,174,843 +1.08(+1.82%)
Jan 17, 2020 62.00 62.29 58.91 59.43 3,098,800 -2.39(-3.87%)
Jan 16, 2020 60.01 61.84 59.76 61.82 2,916,713 +1.83(+3.05%)
Jan 15, 2020 58.81 60.76 58.36 59.99 2,909,072 +0.45(+0.76%)
Jan 14, 2020 59.61 59.89 57.00 59.54 3,445,666 -0.08(-0.13%)
Jan 13, 2020 55.50 59.80 55.45 59.62 3,986,776 +4.62(+8.40%)
Jan 10, 2020 54.00 55.35 53.95 55.00 4,009,400 +1.00(+1.85%)
Jan 09, 2020 51.16 54.08 51.04 54.00 4,279,176 +3.25(+6.40%)
Jan 08, 2020 48.14 51.75 47.80 50.75 3,232,528 +2.35(+4.86%)
Jan 07, 2020 49.04 49.69 48.17 48.40 1,715,046 -0.30(-0.62%)
Jan 06, 2020 46.90 48.96 46.81 48.70 1,534,779 +1.32(+2.79%)
Jan 03, 2020 46.62 47.89 46.52 47.38 1,166,000 +0.05(+0.11%)
Jan 02, 2020 46.87 47.90 46.51 47.33 1,377,213 +0.83(+1.78%)
Dec 31, 2019 46.11 46.71 45.85 46.50 1,256,400 +0.00(+0.00%)
Dec 30, 2019 47.25 47.29 45.61 46.50 1,484,912 -1.11(-2.33%)
Dec 27, 2019 48.50 48.50 47.26 47.61 1,135,000 -0.55(-1.14%)
Dec 26, 2019 48.00 48.67 47.65 48.16 892,974 +0.42(+0.88%)
Dec 24, 2019 48.40 48.43 47.47 47.74 637,700 -0.43(-0.89%)
Dec 23, 2019 49.20 49.61 48.01 48.17 1,750,905 -0.96(-1.95%)
Dec 20, 2019 48.06 49.20 47.70 49.13 2,670,900 +1.22(+2.55%)
Dec 19, 2019 47.03 47.97 46.33 47.91 1,624,928 +0.67(+1.42%)
Dec 18, 2019 46.62 47.79 46.30 47.24 1,634,851 +0.72(+1.55%)
Dec 17, 2019 46.13 47.28 46.12 46.52 1,829,400 -0.44(-0.94%)
Dec 16, 2019 46.05 47.00 45.31 46.96 1,801,784 +0.98(+2.13%)
Dec 13, 2019 45.23 46.00 44.57 45.98 1,520,200 +0.79(+1.75%)
Dec 12, 2019 45.13 45.68 44.61 45.19 1,475,674 -0.01(-0.02%)
Dec 11, 2019 46.28 46.33 44.54 45.20 2,250,543 -0.93(-2.02%)
Dec 10, 2019 47.00 47.25 45.72 46.13 2,126,223 -1.17(-2.47%)
Dec 09, 2019 46.50 47.86 46.50 47.30 1,649,890 +0.60(+1.28%)
Dec 06, 2019 48.39 48.49 46.33 46.70 3,072,000 -1.41(-2.93%)
Dec 05, 2019 49.80 50.16 47.71 48.11 3,198,187 -1.74(-3.49%)
Dec 04, 2019 48.74 50.50 47.21 49.85 7,754,323 -2.95(-5.59%)
Dec 03, 2019 49.30 53.07 48.63 52.80 4,770,415 +1.73(+3.39%)
Dec 02, 2019 52.07 52.17 49.41 51.07 4,177,527 -1.06(-2.03%)
Nov 29, 2019 52.04 52.34 51.44 52.13 1,184,000 +0.07(+0.13%)
Nov 27, 2019 52.00 52.68 51.40 52.06 2,250,800 +0.40(+0.77%)
Nov 26, 2019 50.32 52.68 50.07 51.66 4,048,620 +1.27(+2.52%)
Nov 25, 2019 48.16 51.06 48.06 50.39 5,601,786 +4.07(+8.79%)
Nov 22, 2019 45.96 46.45 45.22 46.32 1,534,900 +0.90(+1.98%)
Nov 21, 2019 46.77 46.95 45.13 45.42 2,135,641 -1.18(-2.53%)
Nov 20, 2019 46.55 47.67 45.60 46.60 2,558,110 +0.38(+0.82%)
Nov 19, 2019 45.24 46.68 45.06 46.22 3,062,937 +1.71(+3.84%)
Nov 18, 2019 46.00 46.09 44.45 44.51 2,750,781 -1.32(-2.88%)
Nov 15, 2019 45.60 46.05 44.60 45.83 1,895,900 +0.51(+1.13%)
Nov 14, 2019 44.83 46.06 44.83 45.32 1,562,742 +0.50(+1.12%)
Nov 13, 2019 44.81 45.22 44.38 44.82 1,213,169 +0.05(+0.11%)
Nov 12, 2019 44.60 45.35 44.20 44.77 1,991,045 +0.70(+1.59%)
Nov 11, 2019 43.80 44.44 43.37 44.07 1,050,243 +0.17(+0.39%)
Nov 08, 2019 42.55 44.01 42.34 43.90 2,131,300 +1.35(+3.17%)
Nov 07, 2019 44.50 44.50 42.29 42.55 2,188,240 -1.36(-3.10%)
Nov 06, 2019 44.89 45.64 43.43 43.91 1,830,360 -0.52(-1.17%)
Nov 05, 2019 44.70 45.23 43.45 44.43 1,600,238 +0.07(+0.16%)
Nov 04, 2019 45.21 45.44 44.04 44.36 1,404,341 -0.64(-1.42%)
Nov 01, 2019 44.00 45.00 43.28 45.00 1,596,100 +1.02(+2.32%)
Oct 31, 2019 45.30 45.50 42.44 43.98 2,169,168 -1.18(-2.61%)
Oct 30, 2019 43.70 45.58 42.42 45.16 3,498,355 +2.04(+4.73%)
Oct 29, 2019 42.66 44.11 42.51 43.12 1,580,421 +0.71(+1.67%)
Oct 28, 2019 43.34 43.46 42.18 42.41 1,339,093 -0.45(-1.05%)
Oct 25, 2019 43.38 43.45 41.92 42.86 1,412,300 -0.47(-1.08%)
Oct 24, 2019 41.66 43.41 41.11 43.33 2,811,543 +2.24(+5.45%)
Oct 23, 2019 40.21 42.10 40.05 41.09 2,818,680 +0.34(+0.83%)
Oct 22, 2019 42.60 43.05 40.48 40.75 2,605,294 -1.42(-3.37%)
Oct 21, 2019 42.87 43.32 41.87 42.17 2,240,134 -0.67(-1.56%)
Oct 18, 2019 44.89 45.15 41.65 42.84 5,738,500 -2.31(-5.12%)
Oct 17, 2019 45.73 45.91 44.78 45.15 1,348,489 -0.50(-1.10%)
Oct 16, 2019 45.10 46.00 44.50 45.65 2,636,705 -0.73(-1.57%)
Oct 15, 2019 47.59 47.94 46.16 46.38 2,459,610 -1.12(-2.36%)
Oct 14, 2019 48.15 48.28 47.26 47.50 1,891,170 -0.62(-1.29%)
Oct 11, 2019 47.88 48.67 47.15 48.12 2,348,500 +0.82(+1.73%)
Oct 10, 2019 48.17 48.24 47.03 47.30 2,337,069 -0.72(-1.50%)
Oct 09, 2019 47.37 48.74 47.37 48.02 1,351,457 +1.12(+2.39%)
Oct 08, 2019 49.36 49.38 46.82 46.90 2,444,328 -2.98(-5.97%)
Oct 07, 2019 49.37 50.58 49.25 49.88 2,728,058 +0.67(+1.36%)
Oct 04, 2019 49.31 49.77 47.88 49.21 1,916,800 +0.24(+0.49%)
Oct 03, 2019 47.60 49.31 46.68 48.97 3,232,061 +2.03(+4.32%)
Oct 02, 2019 46.46 47.20 46.12 46.94 2,297,642 -0.08(-0.17%)
Oct 01, 2019 47.40 47.65 46.03 47.02 2,177,669 -0.24(-0.51%)
Sep 30, 2019 46.87 47.73 46.06 47.26 2,129,632 +0.27(+0.57%)
Sep 27, 2019 48.86 49.00 46.31 46.99 2,895,300 -1.78(-3.65%)
Sep 26, 2019 49.20 49.88 48.45 48.77 2,365,856 -0.12(-0.25%)
Sep 25, 2019 48.87 49.38 47.37 48.89 3,054,386 -0.34(-0.69%)
Sep 24, 2019 51.45 51.98 48.93 49.23 3,346,859 -1.09(-2.17%)
Sep 23, 2019 51.20 52.08 50.22 50.32 2,982,044 -1.13(-2.20%)
Sep 20, 2019 50.67 52.36 50.36 51.45 6,971,600 +1.10(+2.18%)
Sep 19, 2019 52.16 53.15 48.91 50.35 5,462,471 -1.60(-3.08%)
Sep 18, 2019 50.75 52.62 49.86 51.95 6,949,709 +1.31(+2.59%)
Sep 17, 2019 48.05 51.55 48.00 50.64 7,098,367 +3.02(+6.34%)
Sep 16, 2019 47.02 48.72 46.85 47.62 2,863,066 +0.14(+0.29%)
Sep 13, 2019 49.34 49.40 47.28 47.48 4,892,800 -2.11(-4.25%)
Sep 12, 2019 50.70 51.40 48.42 49.59 7,084,783 -0.08(-0.16%)
Sep 11, 2019 48.36 50.16 46.04 49.67 26,842,768 -11.93(-19.37%)
Sep 10, 2019 60.94 64.49 60.03 61.60 6,908,821 -0.42(-0.68%)
Sep 09, 2019 64.31 65.39 60.56 62.02 5,135,534 -2.03(-3.17%)
Sep 06, 2019 65.86 66.48 63.87 64.05 3,384,300 -2.93(-4.37%)
Sep 05, 2019 68.94 68.94 63.69 66.98 4,722,329 -0.93(-1.37%)
Sep 04, 2019 66.52 68.01 66.03 67.91 2,623,607 +2.24(+3.41%)
Sep 03, 2019 68.09 68.90 65.30 65.67 2,333,498 -3.07(-4.47%)
Aug 30, 2019 70.89 71.25 67.78 68.74 1,960,500 -1.77(-2.51%)
Aug 29, 2019 70.20 70.87 68.95 70.51 1,506,994 +1.35(+1.95%)
Aug 28, 2019 70.92 70.92 68.50 69.16 1,699,529 -2.30(-3.22%)
Aug 27, 2019 72.38 72.95 70.16 71.46 963,978 -0.32(-0.45%)
Aug 26, 2019 72.10 72.46 70.06 71.78 1,716,412 +0.50(+0.70%)
Aug 23, 2019 72.50 74.34 71.00 71.28 1,902,400 -1.26(-1.74%)
Aug 22, 2019 73.65 73.79 70.82 72.54 1,868,621 -0.45(-0.62%)
Aug 21, 2019 71.56 74.51 71.34 72.99 2,748,062 +2.19(+3.09%)
Aug 20, 2019 71.50 71.71 69.87 70.80 3,640,349 -1.00(-1.39%)
Aug 19, 2019 80.28 80.45 71.10 71.80 8,806,953 -9.11(-11.26%)
Aug 16, 2019 80.00 81.89 79.90 80.91 1,577,900 +1.73(+2.18%)
Aug 15, 2019 82.26 82.70 78.21 79.18 1,845,118 -2.32(-2.85%)
Aug 14, 2019 83.36 83.65 79.24 81.50 2,121,600 -3.54(-4.16%)
Aug 13, 2019 83.03 85.59 82.51 85.04 1,128,259 +1.83(+2.20%)
Aug 12, 2019 84.70 84.93 82.25 83.21 1,537,616 -1.97(-2.31%)
Aug 09, 2019 84.39 86.41 84.11 85.18 1,337,600 +0.46(+0.54%)
Aug 08, 2019 82.88 84.99 81.75 84.72 1,589,370 +3.50(+4.31%)
Aug 07, 2019 79.00 81.73 77.30 81.22 1,681,729 +1.28(+1.60%)
Aug 06, 2019 79.91 81.70 79.21 79.94 2,186,859 +1.77(+2.26%)
Aug 05, 2019 80.00 80.20 76.27 78.17 2,860,023 -5.31(-6.36%)
Aug 02, 2019 84.14 84.50 81.04 83.48 2,071,900 -1.78(-2.09%)
Aug 01, 2019 84.83 85.92 83.66 85.26 1,801,383 +0.99(+1.17%)
Jul 31, 2019 85.20 86.29 83.00 84.27 1,743,957 -0.41(-0.48%)
Jul 30, 2019 84.70 85.93 83.86 84.68 1,159,168 -0.89(-1.04%)
Jul 29, 2019 88.50 88.68 82.52 85.57 2,595,233 -2.64(-2.99%)
Jul 26, 2019 87.00 89.54 86.70 88.21 2,000,600 +1.79(+2.07%)
Jul 25, 2019 86.51 86.67 84.78 86.42 1,623,422 -0.27(-0.31%)
Jul 24, 2019 83.81 86.84 82.94 86.69 2,084,452 +2.69(+3.20%)
Jul 23, 2019 85.00 85.10 82.53 84.00 1,277,184 +0.00(+0.00%)
Jul 22, 2019 83.25 85.15 83.02 84.00 1,156,171 +1.32(+1.60%)
Jul 19, 2019 83.79 85.50 82.53 82.68 1,844,200 +0.30(+0.36%)
Jul 18, 2019 81.83 82.53 81.01 82.38 1,642,943 +0.38(+0.46%)
Jul 17, 2019 82.95 83.18 81.15 82.00 1,687,919 -0.59(-0.71%)
Jul 16, 2019 83.88 84.84 81.88 82.59 1,691,403 -1.20(-1.43%)
Jul 15, 2019 82.44 84.64 81.93 83.79 1,628,383 +1.92(+2.35%)
Jul 12, 2019 82.40 82.80 80.61 81.87 1,070,900 -0.41(-0.50%)
Jul 11, 2019 83.85 84.24 80.44 82.28 1,853,054 -1.01(-1.21%)
Jul 10, 2019 84.62 85.50 83.16 83.29 2,188,314 -1.02(-1.21%)
Jul 09, 2019 83.01 84.41 82.55 84.31 1,463,737 +0.52(+0.62%)
Jul 08, 2019 82.57 84.57 81.20 83.79 2,850,388 +0.73(+0.88%)
Jul 05, 2019 80.53 83.42 79.02 83.06 2,726,300 +2.42(+3.00%)
Jul 03, 2019 79.16 80.93 78.50 80.64 3,214,900 +1.68(+2.13%)
Jul 02, 2019 76.83 79.64 76.50 78.96 2,048,188 +2.04(+2.65%)
Jul 01, 2019 78.23 78.40 75.00 76.92 1,524,531 +0.28(+0.37%)
Jun 28, 2019 78.01 78.01 76.34 76.64 8,153,400 -0.86(-1.11%)
Jun 27, 2019 75.96 78.09 74.82 77.50 2,243,430 +3.20(+4.31%)
Jun 26, 2019 74.85 75.99 73.90 74.30 1,741,675 +0.48(+0.65%)
Jun 25, 2019 75.48 76.26 73.05 73.82 2,089,575 -1.26(-1.68%)
Jun 24, 2019 77.72 77.80 74.30 75.08 2,690,974 -2.16(-2.80%)
Jun 21, 2019 78.89 78.89 76.85 77.24 2,786,600 -1.94(-2.45%)
Jun 20, 2019 80.80 82.25 78.18 79.18 3,183,776 -0.70(-0.88%)
Jun 19, 2019 78.63 80.07 77.32 79.88 2,640,572 +1.88(+2.41%)
Jun 18, 2019 77.92 78.93 76.61 78.00 2,320,346 +1.26(+1.64%)
Jun 17, 2019 78.43 78.98 75.80 76.74 2,101,467 -0.93(-1.20%)
Jun 14, 2019 79.70 79.71 76.84 77.67 1,949,100 -2.05(-2.57%)
Jun 13, 2019 77.39 80.20 76.51 79.72 4,242,929 +2.55(+3.30%)
Jun 12, 2019 76.00 77.33 74.41 77.17 1,433,319 +1.34(+1.77%)
Jun 11, 2019 77.18 78.14 73.11 75.83 2,842,317 -1.09(-1.42%)
Jun 10, 2019 76.76 79.39 76.61 76.92 2,584,244 +1.41(+1.87%)
Jun 07, 2019 72.50 76.00 72.45 75.51 3,024,200 +3.18(+4.40%)
Jun 06, 2019 72.50 73.17 71.07 72.33 1,926,137 -0.12(-0.17%)
Jun 05, 2019 72.97 74.02 71.21 72.45 2,554,517 +0.49(+0.68%)
Jun 04, 2019 68.00 72.13 67.26 71.96 3,323,054 +5.06(+7.56%)
Jun 03, 2019 68.66 69.60 65.30 66.90 3,905,609 -1.73(-2.52%)
May 31, 2019 71.98 72.72 66.42 68.63 5,813,400 -4.36(-5.97%)
May 30, 2019 71.84 74.55 71.55 72.99 4,165,032 +1.84(+2.59%)
May 29, 2019 72.88 73.04 70.58 71.15 3,161,703 -3.09(-4.16%)
May 28, 2019 74.58 76.76 73.61 74.24 2,385,491 +0.48(+0.65%)
May 24, 2019 74.11 75.11 72.86 73.76 1,589,000 +0.31(+0.42%)
May 23, 2019 75.25 75.31 72.19 73.45 2,553,788 -2.44(-3.22%)
May 22, 2019 75.31 77.89 75.31 75.89 1,519,216 -0.20(-0.26%)
May 21, 2019 77.53 78.19 75.51 76.09 1,651,275 -0.55(-0.72%)
May 20, 2019 77.60 77.89 74.82 76.64 2,121,128 -2.15(-2.73%)
May 17, 2019 77.68 80.38 77.54 78.79 2,481,100 +0.13(+0.17%)
May 16, 2019 75.13 79.33 75.13 78.66 2,543,091 +3.64(+4.85%)
May 15, 2019 71.65 75.90 71.09 75.02 2,661,178 +2.97(+4.12%)
May 14, 2019 69.97 72.86 69.70 72.05 2,503,763 +3.96(+5.82%)
May 13, 2019 71.62 72.52 67.51 68.09 3,355,194 -5.46(-7.42%)
May 10, 2019 68.76 74.59 68.23 73.55 5,344,900 +4.93(+7.18%)
May 09, 2019 66.91 69.00 65.39 68.62 1,867,874 +1.01(+1.49%)
May 08, 2019 66.33 68.19 65.59 67.61 1,305,003 +1.25(+1.88%)
May 07, 2019 68.89 69.95 64.80 66.36 2,758,021 -3.14(-4.52%)
May 06, 2019 65.01 69.99 63.40 69.50 2,097,316 +2.10(+3.12%)
May 03, 2019 66.32 67.57 65.11 67.40 1,147,600 +1.73(+2.63%)
May 02, 2019 65.88 67.15 64.43 65.67 1,741,697 -0.50(-0.76%)
May 01, 2019 68.98 69.40 65.97 66.17 1,551,813 -2.14(-3.13%)
Apr 30, 2019 67.96 69.20 66.43 68.31 1,291,924 +0.11(+0.16%)
Apr 29, 2019 66.87 69.50 66.87 68.20 1,776,151 +1.26(+1.88%)
Apr 26, 2019 66.77 67.70 65.27 66.94 1,225,700 -0.02(-0.03%)
Apr 25, 2019 65.85 69.00 65.83 66.96 3,385,894 +1.97(+3.03%)
Apr 24, 2019 65.93 66.26 64.07 64.99 1,026,695 -0.43(-0.66%)
Apr 23, 2019 65.00 65.76 64.58 65.42 1,170,267 +1.16(+1.81%)
Apr 22, 2019 62.50 64.48 62.40 64.26 1,234,553 +1.53(+2.44%)
Apr 18, 2019 62.27 62.80 60.02 62.73 2,081,200 +0.30(+0.48%)
Apr 17, 2019 66.44 66.50 62.06 62.43 2,414,764 -3.83(-5.78%)
Apr 16, 2019 67.30 67.45 65.27 66.26 1,378,291 -0.78(-1.16%)
Apr 15, 2019 66.59 67.99 66.01 67.04 1,269,159 +0.40(+0.60%)
Apr 12, 2019 68.31 68.73 66.25 66.64 1,241,600 -1.11(-1.64%)
Apr 11, 2019 68.23 68.82 66.69 67.75 1,708,896 -0.69(-1.01%)
Apr 10, 2019 64.75 68.46 64.50 68.44 3,403,200 +3.50(+5.39%)
Apr 09, 2019 64.71 65.61 63.51 64.94 2,349,155 +1.47(+2.32%)
Apr 08, 2019 62.81 64.80 61.51 63.47 1,602,231 +0.33(+0.52%)
Apr 05, 2019 63.50 64.70 62.50 63.14 2,553,800 -0.14(-0.22%)
Apr 04, 2019 69.71 69.71 61.39 63.28 7,487,084 -6.06(-8.74%)
Apr 03, 2019 71.30 71.46 69.31 69.34 1,670,377 -1.57(-2.21%)
Apr 02, 2019 70.93 71.29 69.22 70.91 1,460,370 +0.17(+0.24%)
Apr 01, 2019 72.00 72.94 69.56 70.74 1,636,060 -0.19(-0.27%)
Mar 29, 2019 71.39 71.73 70.02 70.93 1,782,100 -0.12(-0.17%)
Mar 28, 2019 69.98 71.99 69.28 71.05 2,194,487 +1.30(+1.86%)
Mar 27, 2019 71.11 72.09 67.00 69.75 3,129,670 -1.28(-1.80%)
Mar 26, 2019 68.67 72.69 67.93 71.03 4,152,540 +3.22(+4.75%)
Mar 25, 2019 65.55 68.30 63.50 67.81 2,430,806 +1.80(+2.73%)
Mar 22, 2019 69.90 70.90 65.43 66.01 3,158,900 -5.24(-7.35%)
Mar 21, 2019 67.01 70.00 67.01 71.25 1,547,949 +3.76(+5.57%)
Mar 20, 2019 67.74 68.30 66.55 67.49 1,788,114 -0.42(-0.62%)
Mar 19, 2019 68.00 68.22 66.68 67.91 1,103,884 +0.63(+0.94%)
Mar 18, 2019 67.39 68.48 66.18 67.28 1,519,081 +0.09(+0.13%)
Mar 15, 2019 67.23 68.85 66.66 67.19 3,089,700 +0.25(+0.37%)
Mar 14, 2019 65.00 67.33 64.80 66.94 2,201,295 +2.14(+3.30%)
Mar 13, 2019 64.00 65.02 63.76 64.80 1,888,488 +1.15(+1.81%)
Mar 12, 2019 63.35 65.00 62.59 63.65 2,297,558 +0.31(+0.49%)
Mar 11, 2019 60.80 64.40 60.75 63.34 3,668,427 +2.80(+4.63%)
Mar 08, 2019 58.23 60.71 57.02 60.54 2,423,500 +1.36(+2.30%)
Mar 07, 2019 58.25 60.00 57.67 59.18 2,241,924 +0.91(+1.56%)
Mar 06, 2019 57.40 59.25 57.23 58.27 2,370,406 +0.74(+1.29%)
Mar 05, 2019 57.00 57.96 56.70 57.53 1,748,104 -0.50(-0.86%)
Mar 04, 2019 60.61 61.64 56.61 58.03 4,174,290 -2.54(-4.19%)
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.