Envestnet Inc (NY: ENV )

65.39 USD +0.21 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.47 74.05 73.10 73.83 244,900 -0.40(-0.54%)
Apr 29, 2021 74.74 74.74 73.29 74.23 192,078 -0.24(-0.32%)
Apr 28, 2021 74.10 74.70 73.69 74.47 163,707 +0.38(+0.51%)
Apr 27, 2021 73.78 75.13 73.72 74.09 311,697 +0.41(+0.56%)
Apr 26, 2021 73.16 74.56 73.16 73.68 440,589 +0.87(+1.19%)
Apr 23, 2021 72.37 74.02 71.81 72.81 308,000 +1.18(+1.65%)
Apr 22, 2021 72.30 73.23 71.60 71.63 358,352 -0.92(-1.27%)
Apr 21, 2021 71.62 72.91 71.51 72.55 262,084 +0.45(+0.62%)
Apr 20, 2021 73.28 74.09 71.80 72.10 235,751 -1.46(-1.98%)
Apr 19, 2021 74.96 75.33 73.16 73.56 457,366 -1.65(-2.19%)
Apr 16, 2021 75.35 76.30 74.82 75.21 340,700 +0.50(+0.67%)
Apr 15, 2021 74.34 75.55 73.58 74.71 518,338 +1.44(+1.97%)
Apr 14, 2021 74.62 75.19 73.11 73.27 390,662 -1.00(-1.35%)
Apr 13, 2021 73.97 74.63 73.38 74.27 219,790 -0.03(-0.04%)
Apr 12, 2021 74.53 74.98 73.84 74.30 213,013 -0.40(-0.54%)
Apr 09, 2021 74.27 74.82 73.82 74.70 257,100 +0.39(+0.52%)
Apr 08, 2021 74.90 75.14 73.99 74.31 319,830 +0.28(+0.38%)
Apr 07, 2021 73.72 74.61 73.69 74.03 237,483 +0.12(+0.16%)
Apr 06, 2021 74.35 74.93 73.87 73.91 213,881 -0.47(-0.63%)
Apr 05, 2021 75.27 75.50 74.07 74.38 380,566 +0.06(+0.08%)
Apr 01, 2021 72.85 74.63 71.72 74.32 452,600 +2.09(+2.89%)
Mar 31, 2021 72.58 74.21 72.23 72.23 576,923 -0.20(-0.28%)
Mar 30, 2021 73.21 73.52 72.17 72.43 396,149 -1.25(-1.70%)
Mar 29, 2021 73.66 74.32 71.78 73.68 418,089 -0.72(-0.97%)
Mar 26, 2021 73.89 74.89 73.20 74.40 403,800 +0.99(+1.35%)
Mar 25, 2021 71.37 73.87 70.02 73.41 810,044 +1.46(+2.03%)
Mar 24, 2021 71.70 72.43 70.89 71.95 488,753 +0.80(+1.12%)
Mar 23, 2021 70.52 72.19 70.52 71.15 498,389 +0.04(+0.06%)
Mar 22, 2021 70.82 71.96 70.53 71.11 295,124 +0.25(+0.35%)
Mar 19, 2021 70.89 71.84 69.99 70.86 950,200 -0.10(-0.14%)
Mar 18, 2021 71.59 72.61 70.60 70.96 510,934 -1.43(-1.98%)
Mar 17, 2021 69.75 72.94 68.29 72.39 599,037 +2.38(+3.40%)
Mar 16, 2021 71.35 71.48 69.67 70.01 650,373 -1.00(-1.41%)
Mar 15, 2021 70.90 71.98 70.56 71.01 801,423 -0.28(-0.39%)
Mar 12, 2021 70.34 71.45 69.54 71.29 859,100 +1.00(+1.42%)
Mar 11, 2021 70.37 71.70 69.83 70.29 765,477 +0.99(+1.43%)
Mar 10, 2021 70.82 71.20 69.11 69.30 1,064,341 -0.95(-1.35%)
Mar 09, 2021 69.39 71.71 68.90 70.25 786,560 +2.30(+3.38%)
Mar 08, 2021 71.48 71.96 67.81 67.95 867,876 -3.31(-4.64%)
Mar 05, 2021 70.61 71.28 69.32 71.26 904,200 +1.71(+2.46%)
Mar 04, 2021 70.10 71.27 68.19 69.55 898,504 -0.44(-0.63%)
Mar 03, 2021 67.96 70.15 67.65 69.99 760,869 +1.73(+2.53%)
Mar 02, 2021 67.65 68.87 66.91 68.26 1,016,850 +0.44(+0.65%)
Mar 01, 2021 64.89 68.54 64.31 67.82 1,836,261 +3.80(+5.94%)
Feb 26, 2021 66.47 70.47 61.00 64.02 5,255,300 -15.98(-19.98%)
Feb 25, 2021 83.51 84.78 80.00 80.00 570,674 -3.91(-4.66%)
Feb 24, 2021 81.33 84.17 80.60 83.91 431,251 +2.67(+3.29%)
Feb 23, 2021 78.89 81.44 78.21 81.24 450,431 +2.05(+2.59%)
Feb 22, 2021 79.29 79.85 78.88 79.19 307,177 -0.90(-1.12%)
Feb 19, 2021 80.96 81.39 80.05 80.09 356,000 -0.16(-0.20%)
Feb 18, 2021 78.32 80.74 77.76 80.25 467,068 +1.62(+2.06%)
Feb 17, 2021 78.66 79.23 77.78 78.63 318,359 -0.99(-1.24%)
Feb 16, 2021 80.95 81.30 79.60 79.62 390,808 -1.27(-1.57%)
Feb 12, 2021 80.80 81.84 80.61 80.89 170,600 -0.42(-0.52%)
Feb 11, 2021 81.44 81.96 80.43 81.31 216,805 +0.38(+0.47%)
Feb 10, 2021 81.02 82.19 80.39 80.93 273,399 -0.13(-0.16%)
Feb 09, 2021 81.34 82.55 81.01 81.06 554,758 -0.29(-0.36%)
Feb 08, 2021 86.23 86.36 81.03 81.35 713,379 -4.44(-5.18%)
Feb 05, 2021 85.49 86.19 84.47 85.79 347,200 +1.19(+1.41%)
Feb 04, 2021 81.91 84.90 81.57 84.60 266,256 +2.65(+3.23%)
Feb 03, 2021 83.09 83.56 81.81 81.95 304,588 -1.04(-1.25%)
Feb 02, 2021 80.49 83.30 79.78 82.99 427,622 +3.38(+4.25%)
Feb 01, 2021 77.11 80.44 77.11 79.61 318,068 +2.88(+3.75%)
Jan 29, 2021 79.67 80.50 76.14 76.73 461,900 -3.26(-4.08%)
Jan 28, 2021 80.30 81.60 79.91 79.99 365,868 +0.10(+0.13%)
Jan 27, 2021 81.44 82.34 79.32 79.89 510,785 -3.25(-3.91%)
Jan 26, 2021 83.63 84.22 82.79 83.14 283,517 +0.46(+0.56%)
Jan 25, 2021 82.88 83.13 81.19 82.68 305,977 -0.51(-0.61%)
Jan 22, 2021 86.09 86.61 82.44 83.19 399,800 -3.22(-3.73%)
Jan 21, 2021 87.32 87.76 85.22 86.41 326,875 -0.54(-0.62%)
Jan 20, 2021 87.00 88.45 86.92 86.95 263,190 +0.00(+0.00%)
Jan 19, 2021 85.75 87.00 84.95 86.95 320,997 +1.75(+2.05%)
Jan 15, 2021 83.87 85.49 83.87 85.20 543,700 +0.51(+0.60%)
Jan 14, 2021 84.64 85.56 83.76 84.69 211,021 +0.25(+0.30%)
Jan 13, 2021 86.21 86.88 84.40 84.44 176,617 -1.79(-2.08%)
Jan 12, 2021 84.99 86.75 84.47 86.23 521,883 +1.55(+1.83%)
Jan 11, 2021 85.07 85.83 82.96 84.68 223,561 -0.94(-1.10%)
Jan 08, 2021 84.61 86.29 84.23 85.62 1,463,100 +1.43(+1.70%)
Jan 07, 2021 82.73 84.33 82.73 84.19 304,353 +1.56(+1.89%)
Jan 06, 2021 80.87 83.89 80.37 82.63 482,755 +1.93(+2.39%)
Jan 05, 2021 80.00 81.65 79.02 80.70 726,281 +0.82(+1.03%)
Jan 04, 2021 82.79 82.96 79.70 79.88 384,416 -2.41(-2.93%)
Dec 31, 2020 82.29 82.29 82.29 267,897 +0.36(+0.44%)
Dec 30, 2020 82.06 83.00 81.70 81.93 267,897 +0.44(+0.54%)
Dec 29, 2020 83.16 83.79 80.91 81.49 202,638 -1.18(-1.43%)
Dec 28, 2020 85.00 85.00 82.63 82.67 162,660 -1.18(-1.41%)
Dec 24, 2020 82.60 84.48 82.21 83.85 168,200 +1.48(+1.80%)
Dec 23, 2020 83.57 83.88 82.11 82.37 439,406 -0.57(-0.69%)
Dec 22, 2020 83.49 84.46 82.58 82.94 213,187 -0.38(-0.46%)
Dec 21, 2020 81.60 83.42 80.60 83.32 286,382 -0.04(-0.05%)
Dec 18, 2020 84.64 85.60 83.14 83.36 552,400 -0.96(-1.14%)
Dec 17, 2020 83.16 84.44 82.76 84.32 331,825 +1.76(+2.13%)
Dec 16, 2020 83.30 83.71 81.76 82.56 417,474 -0.28(-0.34%)
Dec 15, 2020 82.61 83.54 81.53 82.84 402,763 +0.56(+0.68%)
Dec 14, 2020 81.73 82.93 81.38 82.28 323,765 +0.88(+1.08%)
Dec 11, 2020 80.16 81.43 78.70 81.40 238,500 +0.64(+0.79%)
Dec 10, 2020 79.20 81.17 79.20 80.76 253,303 +0.93(+1.16%)
Dec 09, 2020 81.16 81.65 79.16 79.83 250,928 -1.28(-1.58%)
Dec 08, 2020 81.19 82.04 80.79 81.11 216,939 -0.20(-0.25%)
Dec 07, 2020 80.88 81.47 79.72 81.31 289,144 +0.16(+0.20%)
Dec 04, 2020 81.80 82.34 80.80 81.15 549,000 -0.23(-0.28%)
Dec 03, 2020 81.25 81.61 80.00 81.38 200,856 +0.54(+0.67%)
Dec 02, 2020 80.85 81.29 79.84 80.84 225,285 -0.35(-0.43%)
Dec 01, 2020 80.89 82.06 80.34 81.19 239,819 +0.93(+1.16%)
Nov 30, 2020 79.28 80.50 78.98 80.26 281,536 +0.41(+0.51%)
Nov 27, 2020 79.36 79.95 78.74 79.85 134,600 +0.45(+0.57%)
Nov 25, 2020 79.23 80.01 78.24 79.40 395,500 +0.18(+0.23%)
Nov 24, 2020 77.51 79.58 76.85 79.22 354,254 +2.78(+3.64%)
Nov 23, 2020 77.05 77.41 75.83 76.44 287,769 -0.45(-0.59%)
Nov 20, 2020 75.58 77.56 75.30 76.89 308,900 +0.56(+0.73%)
Nov 19, 2020 74.85 76.64 74.20 76.33 442,213 +1.02(+1.35%)
Nov 18, 2020 75.10 76.59 74.13 75.31 543,541 +0.37(+0.49%)
Nov 17, 2020 76.67 77.51 74.90 74.94 408,250 -1.94(-2.52%)
Nov 16, 2020 78.07 78.76 76.49 76.88 326,981 +0.18(+0.23%)
Nov 13, 2020 78.26 78.29 76.57 76.70 412,100 -0.87(-1.12%)
Nov 12, 2020 77.19 79.10 76.42 77.57 297,559 -0.16(-0.21%)
Nov 11, 2020 79.00 79.00 77.06 77.73 318,867 -0.82(-1.04%)
Nov 10, 2020 78.50 79.83 76.56 78.55 514,316 +0.41(+0.52%)
Nov 09, 2020 81.80 83.20 77.98 78.14 612,793 +0.64(+0.83%)
Nov 06, 2020 82.50 82.50 76.70 77.50 982,100 -6.21(-7.42%)
Nov 05, 2020 83.13 85.19 82.86 83.71 236,064 +1.66(+2.02%)
Nov 04, 2020 81.81 83.12 80.70 82.05 275,177 +1.32(+1.64%)
Nov 03, 2020 79.72 81.24 79.03 80.73 271,115 +2.45(+3.13%)
Nov 02, 2020 77.55 78.83 76.12 78.28 188,036 +1.54(+2.01%)
Oct 30, 2020 77.01 78.15 75.94 76.74 261,500 -0.63(-0.81%)
Oct 29, 2020 76.24 78.01 75.70 77.37 279,339 +0.76(+0.99%)
Oct 28, 2020 78.22 78.99 76.00 76.61 347,266 -3.29(-4.12%)
Oct 27, 2020 81.72 82.18 79.72 79.90 278,411 -1.65(-2.02%)
Oct 26, 2020 82.99 83.21 80.80 81.55 226,491 -2.57(-3.06%)
Oct 23, 2020 84.40 85.11 83.89 84.12 287,300 +0.00(+0.00%)
Oct 22, 2020 81.77 84.13 81.54 84.12 317,362 +2.62(+3.21%)
Oct 21, 2020 82.64 83.83 80.72 81.50 233,307 -1.52(-1.83%)
Oct 20, 2020 83.37 84.10 82.51 83.02 288,951 +0.08(+0.10%)
Oct 19, 2020 83.57 84.75 82.88 82.94 577,767 +0.07(+0.08%)
Oct 16, 2020 83.47 83.85 82.47 82.87 260,800 -0.48(-0.58%)
Oct 15, 2020 82.35 84.06 81.86 83.35 166,369 -0.28(-0.33%)
Oct 14, 2020 83.96 84.69 83.31 83.63 174,471 -0.26(-0.31%)
Oct 13, 2020 83.95 84.84 83.39 83.89 233,255 -0.22(-0.26%)
Oct 12, 2020 84.56 84.56 83.42 84.11 242,194 +0.08(+0.10%)
Oct 09, 2020 84.36 85.38 82.99 84.03 288,400 +0.17(+0.20%)
Oct 08, 2020 81.13 84.49 80.99 83.86 476,441 +3.30(+4.10%)
Oct 07, 2020 79.13 80.75 79.13 80.56 210,610 +2.20(+2.81%)
Oct 06, 2020 79.74 80.52 78.27 78.36 204,979 -0.51(-0.65%)
Oct 05, 2020 77.58 78.95 77.58 78.87 165,484 +1.75(+2.27%)
Oct 02, 2020 76.21 77.94 76.21 77.12 196,000 -0.47(-0.61%)
Oct 01, 2020 77.98 78.78 77.33 77.59 362,571 +0.43(+0.56%)
Sep 30, 2020 77.38 78.33 76.34 77.16 183,145 -0.09(-0.12%)
Sep 29, 2020 78.85 79.01 76.96 77.25 307,828 -1.45(-1.84%)
Sep 28, 2020 77.17 78.98 77.17 78.70 228,625 +1.97(+2.57%)
Sep 25, 2020 74.55 77.37 74.51 76.73 233,700 +1.67(+2.22%)
Sep 24, 2020 75.23 75.85 74.04 75.06 329,049 -0.26(-0.35%)
Sep 23, 2020 77.11 77.64 75.21 75.32 234,469 -2.07(-2.67%)
Sep 22, 2020 76.02 77.45 74.80 77.39 413,544 +1.62(+2.14%)
Sep 21, 2020 75.58 76.43 74.66 75.77 387,125 -1.08(-1.41%)
Sep 18, 2020 78.37 78.37 75.89 76.85 746,200 -0.88(-1.13%)
Sep 17, 2020 77.10 78.18 76.51 77.73 478,169 -0.88(-1.12%)
Sep 16, 2020 79.03 79.87 78.34 78.61 403,009 +0.05(+0.06%)
Sep 15, 2020 78.62 78.97 78.01 78.56 296,531 +0.65(+0.83%)
Sep 14, 2020 76.60 78.18 76.21 77.91 304,667 +2.27(+3.00%)
Sep 11, 2020 77.45 77.70 74.88 75.64 391,000 -1.57(-2.03%)
Sep 10, 2020 78.74 79.52 77.11 77.21 205,179 -1.48(-1.88%)
Sep 09, 2020 78.28 79.88 77.60 78.69 505,182 +1.16(+1.50%)
Sep 08, 2020 78.00 79.30 77.16 77.53 451,821 -2.19(-2.75%)
Sep 04, 2020 81.67 82.51 78.54 79.72 270,900 -1.54(-1.90%)
Sep 03, 2020 83.54 84.26 79.84 81.26 264,239 -3.62(-4.26%)
Sep 02, 2020 84.99 86.07 83.58 84.88 255,456 +0.45(+0.53%)
Sep 01, 2020 82.48 84.77 82.46 84.43 286,395 +1.44(+1.74%)
Aug 31, 2020 82.15 83.67 82.02 82.99 418,591 +0.60(+0.73%)
Aug 28, 2020 83.37 83.63 81.40 82.39 291,900 -0.79(-0.95%)
Aug 27, 2020 83.82 84.14 82.43 83.18 499,668 -0.14(-0.17%)
Aug 26, 2020 83.95 84.51 82.96 83.32 171,312 -0.20(-0.24%)
Aug 25, 2020 83.90 84.26 83.05 83.52 217,584 +0.19(+0.23%)
Aug 24, 2020 84.02 84.02 82.01 83.33 377,458 +0.74(+0.90%)
Aug 21, 2020 81.40 83.91 81.01 82.59 372,000 +0.81(+0.99%)
Aug 20, 2020 81.49 83.44 81.28 81.78 592,160 -0.67(-0.81%)
Aug 19, 2020 80.68 83.25 80.36 82.45 670,242 +2.21(+2.75%)
Aug 18, 2020 79.54 81.72 78.39 80.24 2,268,382 +1.17(+1.48%)
Aug 17, 2020 84.47 84.75 77.19 79.07 2,417,027 -6.03(-7.09%)
Aug 14, 2020 84.45 86.14 84.14 85.10 245,600 +0.38(+0.45%)
Aug 13, 2020 85.00 85.83 84.41 84.72 498,543 -0.56(-0.66%)
Aug 12, 2020 85.12 87.93 84.96 85.28 292,943 +0.81(+0.96%)
Aug 11, 2020 85.05 86.75 84.24 84.47 366,665 -2.06(-2.38%)
Aug 10, 2020 89.92 89.95 86.18 86.53 371,300 -2.51(-2.82%)
Aug 07, 2020 88.24 92.51 87.02 89.04 514,400 +2.44(+2.82%)
Aug 06, 2020 84.83 87.34 84.40 86.60 288,185 +2.16(+2.56%)
Aug 05, 2020 83.66 84.74 82.85 84.44 166,019 +1.86(+2.25%)
Aug 04, 2020 81.35 83.01 80.91 82.58 197,359 +0.74(+0.90%)
Aug 03, 2020 81.88 81.96 80.55 81.84 185,938 +0.64(+0.79%)
Jul 31, 2020 80.28 81.33 78.39 81.20 253,600 +0.74(+0.92%)
Jul 30, 2020 79.76 80.93 79.36 80.46 151,840 -0.80(-0.98%)
Jul 29, 2020 79.27 81.58 79.27 81.26 135,202 +2.30(+2.91%)
Jul 28, 2020 80.06 80.50 78.83 78.96 206,475 -1.60(-1.99%)
Jul 27, 2020 78.55 80.75 78.53 80.56 327,871 +2.00(+2.55%)
Jul 24, 2020 79.73 79.86 78.37 78.56 194,500 -1.73(-2.15%)
Jul 23, 2020 80.50 82.51 80.02 80.29 192,341 -0.61(-0.75%)
Jul 22, 2020 80.57 81.68 80.30 80.90 182,631 -0.10(-0.12%)
Jul 21, 2020 80.67 81.97 80.00 81.00 301,132 +0.91(+1.14%)
Jul 20, 2020 78.14 80.41 78.14 80.09 479,039 +1.57(+2.00%)
Jul 17, 2020 77.82 78.82 77.45 78.52 302,300 +1.20(+1.55%)
Jul 16, 2020 76.37 77.88 76.12 77.32 269,711 +0.72(+0.94%)
Jul 15, 2020 76.81 77.47 75.73 76.60 346,948 +1.39(+1.85%)
Jul 14, 2020 74.23 75.40 72.02 75.21 258,143 +1.10(+1.48%)
Jul 13, 2020 76.76 76.93 73.90 74.11 522,825 -2.47(-3.23%)
Jul 10, 2020 76.49 76.97 75.50 76.58 224,700 +0.58(+0.76%)
Jul 09, 2020 76.01 77.22 74.46 76.00 493,002 -0.23(-0.30%)
Jul 08, 2020 75.38 76.28 74.19 76.23 255,977 +1.40(+1.87%)
Jul 07, 2020 75.09 77.67 74.65 74.83 280,026 +0.12(+0.16%)
Jul 06, 2020 75.84 75.84 73.93 74.71 177,732 -0.12(-0.16%)
Jul 02, 2020 75.77 76.33 74.54 74.83 229,300 +0.08(+0.11%)
Jul 01, 2020 73.81 75.34 73.43 74.75 237,108 +1.21(+1.65%)
Jun 30, 2020 70.32 73.82 70.16 73.54 313,760 +3.08(+4.37%)
Jun 29, 2020 70.74 71.84 69.46 70.46 372,648 +0.86(+1.24%)
Jun 26, 2020 73.25 73.25 69.29 69.60 1,218,600 -3.93(-5.34%)
Jun 25, 2020 70.84 73.58 70.63 73.53 492,659 +2.45(+3.45%)
Jun 24, 2020 73.83 74.36 70.51 71.08 548,641 -3.12(-4.20%)
Jun 23, 2020 75.55 75.71 73.06 74.20 471,006 -0.86(-1.15%)
Jun 22, 2020 74.35 76.46 73.81 75.06 881,011 +0.21(+0.28%)
Jun 19, 2020 74.89 75.96 73.02 74.85 840,300 -0.63(-0.83%)
Jun 18, 2020 73.66 75.59 73.29 75.48 460,797 +1.39(+1.88%)
Jun 17, 2020 75.18 75.79 73.03 74.09 359,663 -0.64(-0.86%)
Jun 16, 2020 75.84 76.33 72.32 74.73 357,394 +0.28(+0.38%)
Jun 15, 2020 72.03 75.06 72.00 74.45 472,093 -0.10(-0.13%)
Jun 12, 2020 74.52 74.79 72.62 74.55 341,600 +2.83(+3.95%)
Jun 11, 2020 72.76 74.35 71.19 71.72 432,538 -4.07(-5.37%)
Jun 10, 2020 76.05 76.41 74.16 75.79 316,886 -0.29(-0.38%)
Jun 09, 2020 74.37 77.04 74.37 76.08 181,067 +0.61(+0.81%)
Jun 08, 2020 76.08 76.83 74.71 75.47 176,697 -0.24(-0.32%)
Jun 05, 2020 76.23 77.98 74.42 75.71 387,400 +2.73(+3.74%)
Jun 04, 2020 75.11 76.24 72.38 72.98 235,921 -3.05(-4.01%)
Jun 03, 2020 73.94 76.42 73.80 76.03 365,600 +3.19(+4.38%)
Jun 02, 2020 73.55 73.55 71.27 72.84 208,959 -0.80(-1.09%)
Jun 01, 2020 72.89 74.42 72.51 73.64 259,291 +1.03(+1.42%)
May 29, 2020 71.31 72.86 71.17 72.61 243,900 +0.62(+0.86%)
May 28, 2020 73.59 74.74 71.78 71.99 278,503 -0.62(-0.85%)
May 27, 2020 72.26 72.79 68.38 72.61 283,859 +1.64(+2.31%)
May 26, 2020 71.93 72.32 70.38 70.97 215,860 +1.50(+2.16%)
May 22, 2020 69.57 69.64 68.32 69.47 136,000 +0.39(+0.56%)
May 21, 2020 68.80 70.02 68.76 69.08 159,074 -0.06(-0.09%)
May 20, 2020 69.50 70.18 68.01 69.14 194,001 +1.41(+2.08%)
May 19, 2020 68.30 70.25 67.65 67.73 321,207 -0.62(-0.91%)
May 18, 2020 66.47 68.78 66.22 68.35 425,134 +4.39(+6.86%)
May 15, 2020 62.74 64.53 62.07 63.96 237,100 +1.22(+1.94%)
May 14, 2020 60.71 62.76 58.54 62.74 257,186 +1.02(+1.65%)
May 13, 2020 63.30 64.22 60.73 61.72 261,519 -2.41(-3.76%)
May 12, 2020 66.38 66.38 63.85 64.13 524,518 -2.19(-3.30%)
May 11, 2020 65.53 67.23 64.82 66.32 259,617 -0.58(-0.87%)
May 08, 2020 66.36 68.99 64.98 66.90 597,000 +4.26(+6.80%)
May 07, 2020 63.09 63.85 62.35 62.64 345,362 +0.88(+1.42%)
May 06, 2020 62.43 62.71 61.23 61.76 190,507 -0.16(-0.26%)
May 05, 2020 62.33 63.29 61.64 61.92 323,658 +0.75(+1.23%)
May 04, 2020 60.01 61.29 59.12 61.17 274,743 -0.13(-0.21%)
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.