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 (%)
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%)
May 01, 2019 42.05 42.14 41.16 41.20 592,297 -0.84(-2.00%)
Apr 30, 2019 41.84 42.58 41.19 42.04 523,522 +0.25(+0.60%)
Apr 29, 2019 41.29 42.07 41.29 41.79 358,616 +0.56(+1.36%)
Apr 26, 2019 40.56 42.04 40.10 41.23 637,900 +0.56(+1.38%)
Apr 25, 2019 40.14 40.93 39.70 40.67 370,589 +0.63(+1.57%)
Apr 24, 2019 39.75 40.43 39.34 40.04 288,094 +0.41(+1.03%)
Apr 23, 2019 38.96 40.04 38.56 39.63 390,538 +0.93(+2.40%)
Apr 22, 2019 37.81 38.98 37.70 38.70 555,481 +0.57(+1.49%)
Apr 18, 2019 37.79 38.35 36.77 38.13 922,200 +0.10(+0.26%)
Apr 17, 2019 40.03 40.43 37.88 38.03 745,385 -1.61(-4.06%)
Apr 16, 2019 40.08 40.57 38.89 39.64 1,233,353 -0.10(-0.25%)
Apr 15, 2019 40.90 41.27 39.23 39.74 597,850 -1.13(-2.76%)
Apr 12, 2019 41.72 41.97 40.60 40.87 625,300 -0.59(-1.42%)
Apr 11, 2019 41.56 41.85 40.68 41.46 596,170 +0.02(+0.05%)
Apr 10, 2019 41.27 41.88 41.09 41.44 430,383 +0.32(+0.78%)
Apr 09, 2019 41.27 41.65 41.00 41.12 392,360 -0.33(-0.80%)
Apr 08, 2019 41.64 41.66 40.70 41.45 313,681 -0.21(-0.50%)
Apr 05, 2019 40.43 42.10 40.36 41.66 1,078,400 +1.23(+3.04%)
Apr 04, 2019 43.42 43.52 39.90 40.43 695,597 -3.10(-7.12%)
Apr 03, 2019 43.26 44.06 43.24 43.53 397,396 +0.63(+1.47%)
Apr 02, 2019 42.03 43.05 41.54 42.90 791,744 +0.88(+2.09%)
Apr 01, 2019 42.45 42.84 41.44 42.02 517,907 +0.11(+0.26%)
Mar 29, 2019 42.02 42.50 41.63 41.91 395,800 +0.07(+0.17%)
Mar 28, 2019 42.23 42.82 41.75 41.84 400,098 -0.38(-0.90%)
Mar 27, 2019 44.52 44.69 41.38 42.22 449,797 -2.25(-5.06%)
Mar 26, 2019 44.28 45.04 44.08 44.47 316,076 +0.61(+1.39%)
Mar 25, 2019 43.65 44.20 42.82 43.86 323,341 +0.13(+0.30%)
Mar 22, 2019 46.02 46.04 43.68 43.73 345,700 -2.66(-5.73%)
Mar 21, 2019 45.07 46.43 44.80 46.39 259,199 +1.16(+2.56%)
Mar 20, 2019 44.63 45.77 44.07 45.23 547,206 +0.62(+1.39%)
Mar 19, 2019 44.37 45.25 43.92 44.61 486,628 +0.29(+0.65%)
Mar 18, 2019 44.23 44.80 43.67 44.32 325,693 +0.10(+0.23%)
Mar 15, 2019 44.17 44.88 43.72 44.22 1,051,000 +0.25(+0.57%)
Mar 14, 2019 43.55 44.70 43.55 43.97 646,010 -0.12(-0.27%)
Mar 13, 2019 43.03 44.54 42.83 44.09 910,674 +1.20(+2.80%)
Mar 12, 2019 42.35 43.15 41.78 42.89 486,417 +0.28(+0.66%)
Mar 11, 2019 42.95 43.50 42.15 42.61 620,726 +0.00(+0.00%)
Mar 08, 2019 41.74 43.00 41.69 42.61 445,500 +0.28(+0.66%)
Mar 07, 2019 41.75 42.50 40.88 42.33 691,725 +0.39(+0.93%)
Mar 06, 2019 41.91 42.35 41.43 41.94 619,732 -0.09(-0.21%)
Mar 05, 2019 43.50 43.50 41.94 42.03 747,614 -0.92(-2.14%)
Mar 04, 2019 43.24 43.99 41.70 42.95 889,714 -0.31(-0.72%)
Mar 01, 2019 41.54 43.59 41.15 43.26 1,018,900 +1.72(+4.14%)
Feb 28, 2019 41.11 41.59 40.35 41.54 1,363,545 +0.03(+0.07%)
Feb 27, 2019 39.73 41.59 39.57 41.51 1,115,810 +1.45(+3.62%)
Feb 26, 2019 38.87 40.10 38.46 40.06 940,351 +1.19(+3.06%)
Feb 25, 2019 39.15 39.38 38.36 38.87 693,266 -0.20(-0.51%)
Feb 22, 2019 39.00 39.22 38.71 39.07 245,400 +0.29(+0.75%)
Feb 21, 2019 38.78 39.10 38.38 38.78 403,112 -0.04(-0.10%)
Feb 20, 2019 38.76 39.21 38.04 38.82 680,961 -0.08(-0.21%)
Feb 19, 2019 38.00 38.93 37.40 38.90 1,157,504 +0.85(+2.23%)
Feb 15, 2019 38.40 38.73 37.74 38.05 843,000 +0.00(+0.00%)
Feb 14, 2019 37.75 38.44 37.49 38.05 564,399 +0.03(+0.08%)
Feb 13, 2019 37.94 38.57 36.70 38.02 705,462 +0.11(+0.29%)
Feb 12, 2019 36.55 38.43 36.16 37.91 748,730 +1.41(+3.86%)
Feb 11, 2019 36.11 37.98 36.11 36.50 1,263,629 +0.06(+0.16%)
Feb 08, 2019 33.79 36.56 33.28 36.44 2,356,100 +5.52(+17.85%)
Feb 07, 2019 31.34 31.58 30.37 30.92 646,105 -0.93(-2.92%)
Feb 06, 2019 32.03 32.21 31.48 31.85 335,331 -0.35(-1.09%)
Feb 05, 2019 32.03 32.52 31.81 32.20 258,232 +0.16(+0.50%)
Feb 04, 2019 31.00 32.10 30.76 32.04 317,249 +1.18(+3.82%)
Feb 01, 2019 30.12 31.47 30.12 30.86 246,000 +0.36(+1.18%)
Jan 31, 2019 29.67 30.83 29.67 30.50 418,847 +0.64(+2.14%)
Jan 30, 2019 29.58 29.87 29.01 29.86 198,285 +0.59(+2.02%)
Jan 29, 2019 29.05 29.68 29.00 29.27 241,502 +0.20(+0.69%)
Jan 28, 2019 29.55 29.81 28.68 29.07 154,927 -0.22(-0.75%)
Jan 25, 2019 29.00 29.34 28.64 29.29 405,600 +0.61(+2.13%)
Jan 24, 2019 27.95 29.05 27.95 28.68 364,220 +0.68(+2.43%)
Jan 23, 2019 27.68 28.53 27.34 28.00 534,200 +0.74(+2.71%)
Jan 22, 2019 27.42 27.73 26.80 27.26 301,976 -0.52(-1.87%)
Jan 18, 2019 27.94 28.02 27.42 27.78 532,500 -0.11(-0.39%)
Jan 17, 2019 26.63 28.48 26.42 27.89 477,202 +1.18(+4.42%)
Jan 16, 2019 26.13 26.97 25.63 26.71 924,905 +0.63(+2.42%)
Jan 15, 2019 25.59 26.33 25.59 26.08 471,301 +0.34(+1.32%)
Jan 14, 2019 26.17 26.55 25.54 25.74 270,043 -0.75(-2.83%)
Jan 11, 2019 26.72 26.75 26.05 26.49 394,600 -0.52(-1.93%)
Jan 10, 2019 26.34 27.32 26.18 27.01 632,544 +0.40(+1.50%)
Jan 09, 2019 27.28 27.50 26.52 26.61 494,869 -0.63(-2.31%)
Jan 08, 2019 27.04 27.28 26.48 27.24 625,783 +0.51(+1.91%)
Jan 07, 2019 25.86 27.37 25.78 26.73 471,789 +0.83(+3.20%)
Jan 04, 2019 24.98 25.99 24.74 25.90 378,400 +1.44(+5.89%)
Jan 03, 2019 25.01 25.16 24.24 24.46 244,185 -0.90(-3.55%)
Jan 02, 2019 25.32 25.81 24.92 25.36 292,028 -0.63(-2.42%)
Dec 31, 2018 26.60 27.17 25.72 25.99 364,500 -0.48(-1.81%)
Dec 28, 2018 25.95 27.04 25.66 26.47 498,100 +0.63(+2.44%)
Dec 27, 2018 24.75 25.85 24.57 25.84 301,714 +0.59(+2.34%)
Dec 26, 2018 23.64 25.73 23.64 25.25 702,160 +1.71(+7.26%)
Dec 24, 2018 22.19 23.86 22.01 23.54 272,600 +1.00(+4.44%)
Dec 21, 2018 24.61 24.63 22.42 22.54 939,400 -2.09(-8.49%)
Dec 20, 2018 24.58 25.51 24.11 24.63 477,605 -0.30(-1.20%)
Dec 19, 2018 24.58 25.72 24.45 24.93 442,814 +0.32(+1.30%)
Dec 18, 2018 24.92 25.14 24.24 24.61 435,535 -0.07(-0.28%)
Dec 17, 2018 26.00 26.08 24.54 24.68 426,663 -1.61(-6.12%)
Dec 14, 2018 26.96 27.67 26.11 26.29 298,000 -1.21(-4.40%)
Dec 13, 2018 28.00 28.35 27.11 27.50 631,802 +0.71(+2.65%)
Dec 12, 2018 26.56 27.58 26.33 26.79 403,667 +0.62(+2.37%)
Dec 11, 2018 27.24 27.24 25.82 26.17 276,987 -0.54(-2.02%)
Dec 10, 2018 25.70 26.89 25.57 26.71 412,692 +0.91(+3.53%)
Dec 07, 2018 26.65 27.16 25.41 25.80 244,100 -1.11(-4.12%)
Dec 06, 2018 25.81 26.97 25.61 26.91 336,203 +0.34(+1.28%)
Dec 04, 2018 27.41 27.81 26.24 26.57 714,300 -1.13(-4.08%)
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.