Forescout Technologies Inc (NQ: FSCT )

28.99 USD UNCHANGED
Last Price Updated: 6:18 PM EDT, Aug 14, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.05 32.28 31.27 31.76 7,479,227 -0.35(-1.09%)
Apr 29, 2020 32.09 32.30 31.99 32.11 3,035,157 +0.14(+0.44%)
Apr 28, 2020 32.10 32.12 31.92 31.97 1,705,734 +0.02(+0.06%)
Apr 27, 2020 32.06 32.20 31.91 31.95 2,028,542 +0.04(+0.13%)
Apr 24, 2020 32.23 32.28 31.66 31.91 4,696,300 -0.24(-0.75%)
Apr 23, 2020 32.52 32.68 31.61 32.15 7,579,191 -0.36(-1.11%)
Apr 22, 2020 32.49 32.65 32.41 32.51 2,401,559 +0.16(+0.49%)
Apr 21, 2020 32.42 32.47 32.13 32.35 3,630,217 -0.13(-0.40%)
Apr 20, 2020 32.35 32.60 32.31 32.48 2,154,036 -0.06(-0.18%)
Apr 17, 2020 32.33 32.55 32.25 32.54 3,501,400 +0.29(+0.90%)
Apr 16, 2020 32.00 32.29 31.98 32.25 2,076,335 +0.18(+0.56%)
Apr 15, 2020 31.78 32.30 31.76 32.07 2,596,899 +0.03(+0.09%)
Apr 14, 2020 31.91 32.09 31.70 32.04 1,487,942 +0.29(+0.91%)
Apr 13, 2020 31.93 32.04 31.63 31.75 1,422,081 -0.18(-0.56%)
Apr 09, 2020 32.10 32.15 31.51 31.93 2,880,000 -0.06(-0.19%)
Apr 08, 2020 32.00 32.11 31.91 31.99 1,261,954 +0.01(+0.03%)
Apr 07, 2020 32.04 32.17 31.87 31.98 1,442,720 +0.19(+0.60%)
Apr 06, 2020 31.86 32.13 31.50 31.79 1,785,662 +0.24(+0.76%)
Apr 03, 2020 31.01 31.64 30.80 31.55 1,845,000 +0.35(+1.12%)
Apr 02, 2020 30.37 31.23 30.37 31.20 906,872 +0.58(+1.89%)
Apr 01, 2020 31.11 31.11 29.84 30.62 1,650,791 -0.97(-3.07%)
Mar 31, 2020 31.10 31.92 30.84 31.59 2,341,179 +0.34(+1.09%)
Mar 30, 2020 31.07 31.42 30.90 31.25 1,498,393 +0.03(+0.10%)
Mar 27, 2020 30.79 31.54 29.92 31.22 947,600 +0.01(+0.03%)
Mar 26, 2020 31.16 31.82 30.79 31.21 1,875,395 +0.40(+1.30%)
Mar 25, 2020 30.25 31.16 29.50 30.81 3,419,897 +0.86(+2.87%)
Mar 24, 2020 29.29 30.57 28.40 29.95 2,530,447 +1.45(+5.09%)
Mar 23, 2020 27.86 28.99 27.12 28.50 1,530,326 +0.43(+1.53%)
Mar 20, 2020 27.93 28.89 26.17 28.07 2,789,800 +0.53(+1.92%)
Mar 19, 2020 23.31 28.44 22.15 27.54 2,487,395 +4.25(+18.25%)
Mar 18, 2020 25.49 26.49 20.66 23.29 2,557,442 -2.25(-8.81%)
Mar 17, 2020 26.30 26.84 22.88 25.54 2,505,495 -0.42(-1.62%)
Mar 16, 2020 29.95 29.95 25.08 25.96 2,993,047 -5.18(-16.63%)
Mar 13, 2020 30.24 31.23 29.69 31.14 2,803,000 +1.50(+5.06%)
Mar 12, 2020 30.85 31.19 28.88 29.64 2,397,415 -1.71(-5.45%)
Mar 11, 2020 31.65 31.80 31.29 31.35 3,092,303 -0.53(-1.66%)
Mar 10, 2020 30.72 31.91 30.36 31.88 2,813,676 +1.37(+4.49%)
Mar 09, 2020 31.72 31.72 30.44 30.51 2,327,235 -1.49(-4.66%)
Mar 06, 2020 32.40 32.51 31.65 32.00 2,368,000 -0.46(-1.42%)
Mar 05, 2020 32.60 32.63 32.40 32.46 2,684,003 -0.18(-0.55%)
Mar 04, 2020 32.62 32.76 32.50 32.64 1,941,605 +0.16(+0.49%)
Mar 03, 2020 32.61 32.70 32.47 32.48 1,909,606 -0.18(-0.55%)
Mar 02, 2020 32.50 32.66 32.35 32.66 2,918,884 +0.12(+0.37%)
Feb 28, 2020 32.33 32.58 32.05 32.54 3,247,800 +0.05(+0.15%)
Feb 27, 2020 32.76 32.87 32.48 32.49 3,598,904 -0.30(-0.91%)
Feb 26, 2020 32.88 32.91 32.78 32.79 1,468,714 -0.09(-0.27%)
Feb 25, 2020 32.90 32.94 32.78 32.88 2,405,205 -0.03(-0.09%)
Feb 24, 2020 32.90 33.01 32.85 32.91 1,674,867 -0.06(-0.18%)
Feb 21, 2020 33.02 33.05 32.95 32.97 1,383,700 -0.07(-0.21%)
Feb 20, 2020 33.01 33.08 33.00 33.04 861,876 -0.00(-0.02%)
Feb 19, 2020 33.00 33.09 32.99 33.04 1,036,936 +0.03(+0.09%)
Feb 18, 2020 32.99 33.03 32.95 33.01 2,196,303 +0.03(+0.11%)
Feb 14, 2020 33.05 33.16 32.98 32.98 819,700 -0.15(-0.45%)
Feb 13, 2020 33.01 33.15 32.98 33.13 1,344,660 +0.13(+0.39%)
Feb 12, 2020 33.02 33.08 32.98 33.00 1,765,174 +0.02(+0.06%)
Feb 11, 2020 33.24 33.28 32.95 32.98 4,187,043 -0.13(-0.39%)
Feb 10, 2020 33.18 33.20 33.00 33.11 1,987,896 -0.09(-0.27%)
Feb 07, 2020 33.17 33.35 33.15 33.20 3,367,200 -0.08(-0.24%)
Feb 06, 2020 33.45 33.60 33.17 33.28 21,184,342 +5.30(+18.94%)
Feb 05, 2020 28.40 28.54 27.59 27.98 571,732 -0.22(-0.78%)
Feb 04, 2020 28.88 29.32 28.17 28.20 531,332 -0.30(-1.05%)
Feb 03, 2020 28.53 29.10 27.97 28.50 919,553 -0.01(-0.04%)
Jan 31, 2020 29.69 29.70 28.28 28.51 776,100 -1.16(-3.91%)
Jan 30, 2020 29.35 29.86 29.02 29.67 559,976 -0.07(-0.24%)
Jan 29, 2020 30.01 30.29 29.57 29.74 478,761 -0.16(-0.54%)
Jan 28, 2020 28.92 30.17 28.71 29.90 1,294,742 +1.18(+4.11%)
Jan 27, 2020 29.08 29.65 28.71 28.72 800,575 -1.27(-4.23%)
Jan 24, 2020 31.45 31.64 29.99 29.99 951,500 -1.32(-4.22%)
Jan 23, 2020 31.63 32.55 31.12 31.31 1,109,071 -0.48(-1.51%)
Jan 22, 2020 32.12 32.55 31.62 31.79 991,702 -0.18(-0.58%)
Jan 21, 2020 33.58 34.10 31.78 31.98 953,134 -1.77(-5.25%)
Jan 17, 2020 33.72 34.15 33.10 33.74 1,159,900 +0.24(+0.73%)
Jan 16, 2020 34.12 34.20 33.35 33.50 677,865 -0.14(-0.42%)
Jan 15, 2020 32.85 34.70 32.82 33.64 1,043,968 +0.73(+2.22%)
Jan 14, 2020 33.41 33.72 32.78 32.91 744,566 -0.26(-0.78%)
Jan 13, 2020 32.67 33.75 32.30 33.17 1,733,609 +0.61(+1.89%)
Jan 10, 2020 32.83 33.03 32.24 32.55 651,300 -0.16(-0.49%)
Jan 09, 2020 32.23 32.78 32.14 32.72 1,487,739 +0.92(+2.91%)
Jan 08, 2020 31.17 32.09 31.13 31.79 748,271 -0.26(-0.81%)
Jan 07, 2020 32.91 33.18 31.93 32.05 421,728 -0.81(-2.45%)
Jan 06, 2020 32.24 33.60 30.00 32.85 884,771 +0.38(+1.15%)
Jan 03, 2020 32.37 33.03 32.19 32.48 384,200 -0.54(-1.64%)
Jan 02, 2020 33.08 33.43 32.65 33.02 349,382 +0.22(+0.67%)
Dec 31, 2019 32.45 33.11 32.45 32.80 387,400 +0.11(+0.34%)
Dec 30, 2019 32.79 32.86 32.15 32.69 380,433 -0.25(-0.76%)
Dec 27, 2019 32.87 33.29 32.55 32.94 251,500 +0.21(+0.64%)
Dec 26, 2019 33.24 33.44 32.61 32.73 335,832 -0.35(-1.06%)
Dec 24, 2019 32.69 33.21 32.67 33.08 271,400 +0.48(+1.47%)
Dec 23, 2019 33.79 33.97 32.53 32.60 380,257 -1.02(-3.03%)
Dec 20, 2019 33.75 34.17 33.51 33.62 1,428,500 +0.07(+0.21%)
Dec 19, 2019 33.96 34.16 33.06 33.55 371,976 -0.27(-0.80%)
Dec 18, 2019 34.28 34.80 33.77 33.82 287,486 -0.58(-1.70%)
Dec 17, 2019 34.98 35.00 34.17 34.40 279,886 -0.59(-1.67%)
Dec 16, 2019 34.57 35.47 34.52 34.99 536,519 +0.44(+1.27%)
Dec 13, 2019 34.00 35.35 33.96 34.55 414,200 +0.36(+1.05%)
Dec 12, 2019 33.54 34.37 33.33 34.19 334,484 +0.66(+1.97%)
Dec 11, 2019 33.58 33.67 32.81 33.53 742,371 -0.07(-0.21%)
Dec 10, 2019 33.44 34.00 33.23 33.60 437,003 +0.43(+1.30%)
Dec 09, 2019 33.69 33.96 32.90 33.17 540,635 -0.43(-1.28%)
Dec 06, 2019 34.42 34.71 33.17 33.60 423,300 -0.64(-1.87%)
Dec 05, 2019 34.58 34.74 34.16 34.24 267,585 -0.30(-0.87%)
Dec 04, 2019 35.48 35.97 34.16 34.54 503,776 -0.89(-2.51%)
Dec 03, 2019 34.44 35.50 34.00 35.43 442,428 +0.43(+1.23%)
Dec 02, 2019 36.01 36.15 34.65 35.00 327,741 -0.83(-2.32%)
Nov 29, 2019 36.15 36.15 35.53 35.83 166,400 -0.34(-0.94%)
Nov 27, 2019 35.44 36.30 35.09 36.17 378,300 +0.95(+2.70%)
Nov 26, 2019 35.62 35.94 34.77 35.22 540,581 -0.46(-1.29%)
Nov 25, 2019 34.81 35.74 34.67 35.68 542,660 +1.05(+3.03%)
Nov 22, 2019 34.96 35.25 34.43 34.63 564,000 -0.40(-1.14%)
Nov 21, 2019 35.18 35.44 34.61 35.03 351,730 -0.44(-1.24%)
Nov 20, 2019 35.04 35.93 34.75 35.47 506,490 +0.20(+0.57%)
Nov 19, 2019 34.18 35.90 33.72 35.27 994,393 +1.39(+4.10%)
Nov 18, 2019 33.75 34.07 33.03 33.88 742,316 -0.30(-0.88%)
Nov 15, 2019 33.85 34.30 32.90 34.18 598,000 +0.66(+1.97%)
Nov 14, 2019 33.73 33.89 33.17 33.52 415,295 -0.06(-0.18%)
Nov 13, 2019 33.39 33.94 33.14 33.58 440,343 -0.04(-0.12%)
Nov 12, 2019 32.98 34.16 32.90 33.62 1,064,781 +1.10(+3.38%)
Nov 11, 2019 30.66 33.75 29.27 32.52 2,927,956 +1.55(+5.00%)
Nov 08, 2019 30.00 31.45 29.21 30.97 508,600 +1.06(+3.54%)
Nov 07, 2019 27.00 30.13 26.83 29.91 1,316,532 +0.47(+1.60%)
Nov 06, 2019 29.60 30.39 29.32 29.44 582,031 -0.47(-1.57%)
Nov 05, 2019 30.43 30.71 29.84 29.91 324,007 -0.42(-1.38%)
Nov 04, 2019 30.99 31.47 30.32 30.33 517,842 -0.28(-0.91%)
Nov 01, 2019 31.14 31.17 30.08 30.61 881,700 -0.15(-0.49%)
Oct 31, 2019 31.70 31.72 30.67 30.76 634,633 -0.92(-2.90%)
Oct 30, 2019 30.72 31.90 30.31 31.68 579,551 +1.21(+3.97%)
Oct 29, 2019 30.46 30.94 30.29 30.47 439,677 +0.06(+0.20%)
Oct 28, 2019 30.97 31.26 30.01 30.41 455,330 -0.18(-0.59%)
Oct 25, 2019 30.11 30.75 28.83 30.59 560,000 +0.30(+0.99%)
Oct 24, 2019 29.59 30.60 29.56 30.29 657,927 +0.73(+2.47%)
Oct 23, 2019 28.63 30.14 28.51 29.56 732,226 +0.80(+2.78%)
Oct 22, 2019 28.71 29.59 28.45 28.76 863,998 +0.06(+0.21%)
Oct 21, 2019 27.31 28.75 26.61 28.70 1,906,454 +3.25(+12.77%)
Oct 18, 2019 26.31 26.31 25.16 25.45 711,000 -0.74(-2.83%)
Oct 17, 2019 26.19 26.52 25.98 26.19 509,335 +0.02(+0.08%)
Oct 16, 2019 25.80 26.57 25.13 26.17 939,535 +0.03(+0.11%)
Oct 15, 2019 25.81 26.29 24.96 26.14 604,422 +0.57(+2.23%)
Oct 14, 2019 25.40 26.54 25.21 25.57 955,828 +0.13(+0.51%)
Oct 11, 2019 24.87 25.54 23.95 25.44 2,552,400 +0.87(+3.54%)
Oct 10, 2019 25.79 28.39 24.51 24.57 7,282,062 -14.63(-37.32%)
Oct 09, 2019 39.86 39.95 38.98 39.20 243,474 -0.05(-0.13%)
Oct 08, 2019 39.49 40.00 38.39 39.25 295,454 -0.57(-1.43%)
Oct 07, 2019 39.18 40.06 39.18 39.82 494,253 -0.05(-0.13%)
Oct 04, 2019 38.99 39.92 38.02 39.87 554,500 +1.02(+2.63%)
Oct 03, 2019 37.80 38.88 37.06 38.85 426,509 +0.94(+2.48%)
Oct 02, 2019 36.82 37.97 36.35 37.91 374,233 +0.58(+1.55%)
Oct 01, 2019 38.29 38.33 37.07 37.33 388,176 -0.59(-1.56%)
Sep 30, 2019 36.35 38.11 36.15 37.92 613,288 +1.55(+4.26%)
Sep 27, 2019 37.91 38.11 36.03 36.37 380,200 -1.12(-2.99%)
Sep 26, 2019 37.23 37.56 36.48 37.49 240,264 +0.21(+0.56%)
Sep 25, 2019 36.22 37.45 35.52 37.28 254,376 +1.11(+3.07%)
Sep 24, 2019 37.54 37.90 35.41 36.17 611,912 -1.27(-3.39%)
Sep 23, 2019 37.30 37.47 36.51 37.44 249,708 +0.14(+0.38%)
Sep 20, 2019 36.82 37.77 36.80 37.30 676,200 +0.47(+1.28%)
Sep 19, 2019 36.70 37.37 36.48 36.83 270,487 +0.21(+0.57%)
Sep 18, 2019 36.82 37.00 35.62 36.62 308,529 -0.07(-0.19%)
Sep 17, 2019 36.99 37.25 36.36 36.69 332,106 -0.21(-0.57%)
Sep 16, 2019 35.75 36.92 35.68 36.90 389,136 +0.42(+1.15%)
Sep 13, 2019 35.75 36.55 35.29 36.48 520,200 +0.62(+1.73%)
Sep 12, 2019 36.24 36.25 35.42 35.86 430,153 +0.02(+0.06%)
Sep 11, 2019 35.32 36.18 34.82 35.84 424,820 +0.73(+2.08%)
Sep 10, 2019 34.92 35.80 34.51 35.11 437,503 -0.12(-0.34%)
Sep 09, 2019 36.94 36.96 34.75 35.23 593,409 -1.33(-3.64%)
Sep 06, 2019 36.94 37.22 36.32 36.56 320,700 -0.08(-0.22%)
Sep 05, 2019 36.36 36.86 35.23 36.64 398,453 +0.86(+2.40%)
Sep 04, 2019 34.35 35.85 34.35 35.78 391,367 +0.84(+2.40%)
Sep 03, 2019 35.39 35.93 34.65 34.94 357,588 -0.89(-2.48%)
Aug 30, 2019 35.64 36.25 35.29 35.83 578,700 +0.32(+0.90%)
Aug 29, 2019 34.13 35.55 33.99 35.51 510,490 +1.67(+4.93%)
Aug 28, 2019 33.79 33.99 33.17 33.84 269,561 -0.10(-0.29%)
Aug 27, 2019 35.57 35.60 33.88 33.94 252,686 -1.23(-3.50%)
Aug 26, 2019 35.97 36.01 34.86 35.17 226,334 -0.33(-0.93%)
Aug 23, 2019 36.45 37.62 35.31 35.50 245,200 -1.09(-2.98%)
Aug 22, 2019 36.25 36.81 35.58 36.59 306,312 +0.34(+0.94%)
Aug 21, 2019 35.34 36.53 35.01 36.25 257,525 +1.46(+4.20%)
Aug 20, 2019 35.73 35.73 34.46 34.79 322,318 -0.90(-2.52%)
Aug 19, 2019 36.40 36.40 35.65 35.69 258,615 -0.52(-1.44%)
Aug 16, 2019 36.62 36.99 35.93 36.21 423,600 -0.23(-0.63%)
Aug 15, 2019 35.60 36.56 35.21 36.44 305,059 +0.66(+1.84%)
Aug 14, 2019 36.50 36.50 35.34 35.78 276,694 -1.25(-3.38%)
Aug 13, 2019 36.75 37.75 36.57 37.03 498,563 +0.18(+0.49%)
Aug 12, 2019 36.23 37.14 35.59 36.85 389,564 +0.30(+0.82%)
Aug 09, 2019 36.13 37.05 34.58 36.55 1,293,500 +0.02(+0.05%)
Aug 08, 2019 37.50 38.49 35.99 36.53 1,534,297 +2.50(+7.35%)
Aug 07, 2019 33.01 34.14 32.71 34.03 669,771 +0.48(+1.43%)
Aug 06, 2019 33.95 34.26 33.24 33.55 661,667 +0.02(+0.06%)
Aug 05, 2019 34.77 34.85 33.08 33.53 659,926 -2.33(-6.50%)
Aug 02, 2019 36.72 36.72 35.28 35.86 420,800 -0.96(-2.61%)
Aug 01, 2019 37.64 38.15 36.75 36.82 505,585 -0.54(-1.45%)
Jul 31, 2019 38.71 38.71 36.90 37.36 418,614 -1.17(-3.04%)
Jul 30, 2019 38.06 38.63 38.06 38.53 499,090 +0.18(+0.47%)
Jul 29, 2019 38.92 39.12 37.31 38.35 395,003 -0.37(-0.96%)
Jul 26, 2019 38.62 38.99 38.62 38.72 298,200 +0.45(+1.18%)
Jul 25, 2019 39.45 39.64 38.19 38.27 837,705 -1.41(-3.55%)
Jul 24, 2019 38.59 39.69 38.20 39.68 263,521 +1.05(+2.72%)
Jul 23, 2019 38.88 38.88 38.08 38.63 327,071 +0.08(+0.21%)
Jul 22, 2019 38.52 39.08 38.36 38.55 427,642 +0.11(+0.29%)
Jul 19, 2019 38.68 39.39 38.29 38.44 457,500 +0.16(+0.42%)
Jul 18, 2019 38.12 38.40 37.65 38.28 255,172 +0.21(+0.55%)
Jul 17, 2019 37.89 38.42 37.63 38.07 300,612 +0.07(+0.18%)
Jul 16, 2019 38.00 38.01 37.20 38.00 387,346 +0.01(+0.03%)
Jul 15, 2019 38.26 38.26 37.40 37.99 514,557 -0.21(-0.55%)
Jul 12, 2019 38.56 38.56 37.91 38.20 341,600 -0.01(-0.03%)
Jul 11, 2019 37.85 38.47 37.62 38.21 508,758 +0.61(+1.62%)
Jul 10, 2019 36.55 37.77 36.55 37.60 622,737 +1.10(+3.01%)
Jul 09, 2019 35.59 36.52 35.51 36.50 484,182 +0.91(+2.56%)
Jul 08, 2019 35.91 36.24 35.15 35.59 543,989 -0.28(-0.78%)
Jul 05, 2019 36.12 36.13 34.97 35.87 289,000 -0.29(-0.80%)
Jul 03, 2019 35.20 36.18 35.11 36.16 381,200 +1.12(+3.20%)
Jul 02, 2019 34.41 35.17 34.15 35.04 432,092 +0.63(+1.83%)
Jul 01, 2019 34.03 34.82 33.30 34.41 505,570 +0.55(+1.62%)
Jun 28, 2019 33.45 33.99 32.87 33.86 1,900,600 +0.67(+2.02%)
Jun 27, 2019 32.03 33.28 32.03 33.19 312,105 +1.43(+4.50%)
Jun 26, 2019 33.09 33.58 31.64 31.76 356,719 -1.24(-3.76%)
Jun 25, 2019 32.75 33.69 32.50 33.00 484,053 +0.35(+1.07%)
Jun 24, 2019 34.53 34.63 32.42 32.65 452,295 -1.71(-4.98%)
Jun 21, 2019 34.11 34.50 33.54 34.36 1,071,000 +0.10(+0.29%)
Jun 20, 2019 34.80 34.90 34.12 34.26 354,614 +0.26(+0.76%)
Jun 19, 2019 33.41 34.07 33.12 34.00 483,053 +0.70(+2.10%)
Jun 18, 2019 33.15 33.66 32.71 33.30 332,189 +0.75(+2.30%)
Jun 17, 2019 32.23 33.29 32.21 32.55 384,913 +0.24(+0.74%)
Jun 14, 2019 32.64 32.94 32.18 32.31 253,800 -0.36(-1.10%)
Jun 13, 2019 32.29 32.91 31.95 32.67 375,889 +0.42(+1.30%)
Jun 12, 2019 31.75 32.54 31.75 32.25 460,137 +0.18(+0.56%)
Jun 11, 2019 32.97 32.97 31.30 32.07 513,045 -0.34(-1.05%)
Jun 10, 2019 32.36 33.34 32.20 32.41 507,206 +0.30(+0.93%)
Jun 07, 2019 31.90 32.27 31.25 32.11 597,600 +0.55(+1.74%)
Jun 06, 2019 31.41 31.67 30.63 31.56 278,133 +0.00(+0.00%)
Jun 05, 2019 31.97 32.17 30.83 31.56 386,244 +0.00(+0.00%)
Jun 04, 2019 30.78 31.60 29.87 31.56 526,123 +1.33(+4.40%)
Jun 03, 2019 32.03 32.15 30.05 30.23 550,277 -1.89(-5.88%)
May 31, 2019 31.98 32.40 31.62 32.12 229,800 -0.52(-1.59%)
May 30, 2019 32.84 33.09 32.22 32.64 177,234 +0.11(+0.34%)
May 29, 2019 32.96 32.96 32.29 32.53 456,891 -0.62(-1.87%)
May 28, 2019 33.52 33.92 32.75 33.15 501,450 +0.01(+0.03%)
May 24, 2019 32.15 33.31 32.15 33.14 450,100 +1.06(+3.30%)
May 23, 2019 32.54 32.74 31.68 32.08 266,144 -1.16(-3.49%)
May 22, 2019 33.53 34.18 33.12 33.24 179,395 -0.45(-1.34%)
May 21, 2019 33.78 34.60 33.59 33.69 282,867 +0.26(+0.78%)
May 20, 2019 33.52 33.99 32.75 33.43 477,934 -0.59(-1.73%)
May 17, 2019 35.32 35.72 33.90 34.02 422,200 -1.61(-4.52%)
May 16, 2019 34.90 35.88 34.16 35.63 560,652 +0.83(+2.39%)
May 15, 2019 34.98 36.00 34.72 34.80 607,618 -0.80(-2.25%)
May 14, 2019 35.28 36.29 34.49 35.60 808,861 +0.56(+1.60%)
May 13, 2019 35.04 37.16 34.59 35.04 1,456,921 -1.24(-3.42%)
May 10, 2019 37.56 38.26 36.00 36.28 2,906,700 -7.02(-16.21%)
May 09, 2019 41.65 43.47 40.43 43.30 934,311 +1.09(+2.58%)
May 08, 2019 43.04 43.47 41.92 42.21 399,802 -0.93(-2.16%)
May 07, 2019 42.58 43.28 42.32 43.14 485,603 -0.08(-0.19%)
May 06, 2019 41.95 43.70 41.95 43.22 682,388 -0.08(-0.18%)
May 03, 2019 42.20 43.57 41.79 43.30 1,442,500 +1.48(+3.54%)
May 02, 2019 42.05 42.05 40.75 41.82 395,850 +0.62(+1.50%)
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.