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 (%)
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%)
Dec 03, 2018 27.56 28.16 27.28 27.70 494,288 +0.55(+2.03%)
Nov 30, 2018 26.28 27.36 25.98 27.15 413,300 +0.74(+2.80%)
Nov 29, 2018 25.85 26.90 25.66 26.41 335,919 +0.70(+2.72%)
Nov 28, 2018 24.94 25.77 24.79 25.71 502,322 +0.79(+3.17%)
Nov 27, 2018 25.27 25.57 24.68 24.92 334,024 -0.64(-2.50%)
Nov 26, 2018 24.63 25.66 24.51 25.56 419,421 +1.09(+4.45%)
Nov 23, 2018 24.54 24.82 24.34 24.47 139,300 -0.18(-0.73%)
Nov 21, 2018 24.65 24.65 24.65 0 +0.58(+2.41%)
Nov 20, 2018 23.68 24.71 22.80 24.07 397,369 -0.33(-1.35%)
Nov 19, 2018 25.85 26.07 23.88 24.40 501,124 -1.67(-6.41%)
Nov 16, 2018 25.73 26.28 25.34 26.07 390,200 -0.11(-0.42%)
Nov 15, 2018 25.58 26.29 25.03 26.18 366,807 +0.27(+1.04%)
Nov 14, 2018 25.75 26.30 25.40 25.91 754,722 +0.51(+2.01%)
Nov 13, 2018 26.73 26.93 24.94 25.40 816,086 -1.59(-5.89%)
Nov 12, 2018 27.69 28.05 26.45 26.99 501,133 -0.60(-2.17%)
Nov 09, 2018 31.52 31.70 27.50 27.59 1,196,300 -0.52(-1.85%)
Nov 08, 2018 28.12 28.58 27.71 28.11 438,639 +0.13(+0.46%)
Nov 07, 2018 27.29 29.29 27.29 27.98 452,618 +0.79(+2.91%)
Nov 06, 2018 26.90 27.66 26.64 27.19 225,254 +0.32(+1.19%)
Nov 05, 2018 27.50 27.79 26.28 26.87 256,455 -0.52(-1.90%)
Nov 02, 2018 27.90 28.25 27.12 27.39 376,100 -0.34(-1.23%)
Nov 01, 2018 27.68 28.25 27.35 27.73 376,893 +0.19(+0.69%)
Oct 31, 2018 26.74 27.98 26.56 27.54 350,758 +1.43(+5.48%)
Oct 30, 2018 26.37 26.73 25.28 26.11 519,410 -0.33(-1.25%)
Oct 29, 2018 28.53 28.53 26.01 26.44 407,458 -1.52(-5.44%)
Oct 26, 2018 27.41 28.92 27.16 27.96 509,800 -0.31(-1.10%)
Oct 25, 2018 26.88 28.71 26.88 28.27 558,759 +1.66(+6.24%)
Oct 24, 2018 28.50 29.03 26.50 26.61 421,315 -1.78(-6.27%)
Oct 23, 2018 28.24 28.73 28.07 28.39 330,983 -0.53(-1.83%)
Oct 22, 2018 29.02 29.16 28.32 28.92 309,671 +0.12(+0.42%)
Oct 19, 2018 29.67 30.01 28.47 28.80 499,700 -0.89(-3.00%)
Oct 18, 2018 31.23 31.23 29.45 29.69 349,834 -0.23(-0.77%)
Oct 17, 2018 30.19 30.29 29.11 29.92 293,794 -0.30(-0.99%)
Oct 16, 2018 29.30 30.37 28.91 30.22 428,956 +1.34(+4.64%)
Oct 15, 2018 30.03 30.33 28.68 28.88 486,114 -1.45(-4.78%)
Oct 12, 2018 31.33 31.33 29.57 30.33 318,200 +0.49(+1.64%)
Oct 11, 2018 30.00 30.78 29.60 29.84 729,815 -0.35(-1.16%)
Oct 10, 2018 33.18 33.18 30.11 30.19 725,123 -2.95(-8.90%)
Oct 09, 2018 33.42 34.11 32.74 33.14 395,182 -0.38(-1.13%)
Oct 08, 2018 34.27 34.89 32.62 33.52 422,579 -1.18(-3.40%)
Oct 05, 2018 35.87 35.96 34.27 34.70 342,000 -1.10(-3.07%)
Oct 04, 2018 37.21 37.80 35.70 35.80 292,584 -1.39(-3.74%)
Oct 03, 2018 36.31 37.30 36.13 37.19 435,738 +0.89(+2.45%)
Oct 02, 2018 36.69 37.00 36.05 36.30 327,797 -0.27(-0.74%)
Oct 01, 2018 37.62 38.21 36.43 36.57 503,044 -1.19(-3.15%)
Sep 28, 2018 38.79 38.99 37.49 37.76 544,200 -0.88(-2.28%)
Sep 27, 2018 39.65 39.88 38.28 38.64 367,054 -0.60(-1.53%)
Sep 26, 2018 40.40 40.85 39.15 39.24 257,188 -1.22(-3.02%)
Sep 25, 2018 40.22 40.53 39.79 40.46 467,714 +0.49(+1.23%)
Sep 24, 2018 39.56 40.36 39.02 39.97 458,984 -0.21(-0.52%)
Sep 21, 2018 39.89 40.96 39.01 40.18 1,990,800 +0.71(+1.80%)
Sep 20, 2018 38.70 39.59 38.25 39.47 629,367 +1.36(+3.57%)
Sep 19, 2018 39.04 39.25 37.58 38.11 361,472 -0.89(-2.28%)
Sep 18, 2018 38.22 39.35 38.22 39.00 536,414 +0.95(+2.50%)
Sep 17, 2018 37.99 39.00 37.69 38.05 780,904 -0.20(-0.52%)
Sep 14, 2018 37.19 38.63 36.84 38.25 672,900 +1.02(+2.74%)
Sep 13, 2018 37.45 39.36 37.01 37.23 799,002 -0.51(-1.35%)
Sep 12, 2018 37.34 37.82 35.91 37.74 650,159 +0.47(+1.26%)
Sep 11, 2018 36.50 37.50 35.91 37.27 649,905 +0.85(+2.33%)
Sep 10, 2018 36.69 36.87 35.75 36.42 404,864 +0.10(+0.28%)
Sep 07, 2018 35.91 36.53 35.62 36.32 489,200 +0.41(+1.14%)
Sep 06, 2018 35.03 35.99 34.63 35.91 358,904 +1.38(+4.00%)
Sep 05, 2018 35.84 35.92 34.14 34.53 425,794 -1.44(-4.00%)
Sep 04, 2018 35.81 36.12 35.50 35.97 461,476 -0.10(-0.28%)
Aug 31, 2018 36.07 36.07 36.07 0 +0.58(+1.63%)
Aug 30, 2018 35.99 36.00 35.27 35.49 245,298 -0.49(-1.36%)
Aug 29, 2018 36.00 36.01 35.14 35.98 327,259 +0.19(+0.53%)
Aug 28, 2018 35.50 36.00 34.93 35.79 214,146 +0.48(+1.36%)
Aug 27, 2018 35.99 35.99 35.02 35.31 465,517 -0.07(-0.20%)
Aug 24, 2018 34.63 35.61 34.54 35.38 362,800 +0.68(+1.96%)
Aug 23, 2018 34.37 35.15 33.78 34.70 266,205 +0.13(+0.38%)
Aug 22, 2018 33.56 34.77 33.56 34.57 265,009 +0.94(+2.80%)
Aug 21, 2018 32.83 33.76 32.60 33.63 456,501 +1.05(+3.22%)
Aug 20, 2018 32.72 32.91 32.18 32.58 714,082 -0.23(-0.70%)
Aug 17, 2018 32.79 33.56 32.07 32.81 318,400 +0.11(+0.34%)
Aug 16, 2018 32.09 32.74 31.79 32.70 791,852 +0.53(+1.65%)
Aug 15, 2018 32.04 32.84 31.66 32.17 522,775 +0.18(+0.56%)
Aug 14, 2018 33.75 33.75 31.80 31.99 750,360 -1.89(-5.58%)
Aug 13, 2018 36.00 36.16 33.61 33.88 1,159,583 -2.09(-5.81%)
Aug 10, 2018 34.50 36.20 32.79 35.97 1,953,200 -1.89(-4.99%)
Aug 09, 2018 36.80 38.26 36.31 37.86 1,360,434 +1.56(+4.30%)
Aug 08, 2018 36.39 36.96 36.01 36.30 476,210 +0.12(+0.33%)
Aug 07, 2018 36.61 36.99 35.85 36.18 387,060 -0.38(-1.04%)
Aug 06, 2018 35.40 36.81 35.40 36.56 373,537 +0.99(+2.78%)
Aug 03, 2018 36.45 36.45 35.26 35.57 263,700 -0.52(-1.44%)
Aug 02, 2018 35.77 36.26 35.77 36.09 307,017 +0.32(+0.89%)
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.