Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viasat Inc (NQ: VSAT )

16.04 +1.35 (+9.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.17 45.17 42.08 42.40 387,325 -3.15(-6.92%)
Apr 29, 2020 44.07 46.17 43.58 45.55 354,039 +2.58(+6.00%)
Apr 28, 2020 43.65 44.02 42.48 42.97 328,369 +0.46(+1.08%)
Apr 27, 2020 41.51 44.39 41.51 42.51 366,816 +1.21(+2.93%)
Apr 24, 2020 41.40 42.00 40.66 41.30 305,500 -0.22(-0.53%)
Apr 23, 2020 40.97 42.34 40.65 41.52 296,105 +0.77(+1.89%)
Apr 22, 2020 40.44 41.18 39.58 40.75 198,578 +1.46(+3.72%)
Apr 21, 2020 40.39 41.30 38.97 39.29 231,776 -2.46(-5.89%)
Apr 20, 2020 40.80 42.55 40.24 41.75 340,646 +0.68(+1.66%)
Apr 17, 2020 40.89 41.98 40.76 41.07 306,900 +1.95(+4.98%)
Apr 16, 2020 40.39 40.45 38.43 39.12 334,942 -1.26(-3.12%)
Apr 15, 2020 41.97 42.05 39.89 40.38 358,231 -2.78(-6.44%)
Apr 14, 2020 42.92 44.80 42.76 43.16 423,488 +1.24(+2.96%)
Apr 13, 2020 43.78 43.89 41.62 41.92 523,632 -2.77(-6.20%)
Apr 09, 2020 44.44 45.54 43.74 44.69 439,200 +1.62(+3.76%)
Apr 08, 2020 40.41 43.57 39.74 43.07 496,161 +3.44(+8.68%)
Apr 07, 2020 40.14 41.66 39.54 39.63 682,375 +1.72(+4.54%)
Apr 06, 2020 35.14 37.98 35.14 37.91 557,670 +5.02(+15.26%)
Apr 03, 2020 34.08 34.46 32.41 32.89 480,600 -1.29(-3.77%)
Apr 02, 2020 32.84 35.12 32.08 34.18 687,903 +1.29(+3.92%)
Apr 01, 2020 34.23 34.77 31.61 32.89 645,791 -3.03(-8.44%)
Mar 31, 2020 38.30 38.59 35.17 35.92 1,111,523 -2.59(-6.73%)
Mar 30, 2020 38.20 38.88 36.77 38.51 547,430 -0.15(-0.39%)
Mar 27, 2020 38.80 39.42 37.68 38.66 614,900 -1.68(-4.16%)
Mar 26, 2020 39.20 40.68 38.29 40.34 599,587 +1.94(+5.05%)
Mar 25, 2020 36.23 39.64 34.30 38.40 909,271 +2.78(+7.80%)
Mar 24, 2020 29.02 36.22 29.01 35.62 1,088,240 +8.16(+29.72%)
Mar 23, 2020 28.72 29.93 25.10 27.46 1,136,842 -0.76(-2.69%)
Mar 20, 2020 32.00 33.50 28.00 28.22 1,144,900 -3.60(-11.31%)
Mar 19, 2020 29.59 32.46 29.00 31.82 1,629,394 +2.01(+6.74%)
Mar 18, 2020 37.81 38.24 25.71 29.81 1,628,086 -9.88(-24.89%)
Mar 17, 2020 39.20 42.92 37.74 39.69 782,781 +1.56(+4.09%)
Mar 16, 2020 38.63 40.97 37.69 38.13 620,860 -4.90(-11.39%)
Mar 13, 2020 45.18 46.99 40.56 43.03 782,700 -0.30(-0.69%)
Mar 12, 2020 45.16 46.01 42.74 43.33 605,869 -4.60(-9.60%)
Mar 11, 2020 48.94 49.47 47.51 47.93 541,452 -2.07(-4.14%)
Mar 10, 2020 48.96 50.39 48.17 50.00 509,419 +2.33(+4.89%)
Mar 09, 2020 49.50 49.50 46.66 47.67 760,849 -4.36(-8.38%)
Mar 06, 2020 53.10 53.16 50.80 52.03 854,700 -1.94(-3.59%)
Mar 05, 2020 58.08 58.08 52.19 53.97 857,968 -3.45(-6.01%)
Mar 04, 2020 59.46 59.62 57.00 57.42 507,779 -1.61(-2.73%)
Mar 03, 2020 58.81 60.07 58.08 59.03 1,023,347 +0.01(+0.02%)
Mar 02, 2020 57.89 59.08 55.50 59.02 735,435 +1.52(+2.64%)
Feb 28, 2020 56.10 58.59 55.84 57.50 949,600 +0.49(+0.86%)
Feb 27, 2020 56.08 58.11 55.57 57.01 653,022 +0.02(+0.04%)
Feb 26, 2020 56.41 57.79 56.23 56.99 687,123 +0.70(+1.24%)
Feb 25, 2020 54.42 56.89 54.42 56.29 910,184 +2.16(+3.99%)
Feb 24, 2020 53.83 55.66 52.98 54.13 764,977 -1.54(-2.77%)
Feb 21, 2020 57.62 57.70 54.82 55.67 723,300 -2.21(-3.82%)
Feb 20, 2020 56.97 58.11 56.36 57.88 750,005 +0.78(+1.37%)
Feb 19, 2020 57.74 58.10 56.84 57.10 826,413 -0.85(-1.47%)
Feb 18, 2020 60.78 60.78 57.80 57.95 668,919 -3.05(-5.00%)
Feb 14, 2020 62.67 62.81 60.85 61.00 606,600 -1.56(-2.49%)
Feb 13, 2020 64.28 64.63 62.50 62.56 365,791 -2.34(-3.61%)
Feb 12, 2020 65.38 65.47 64.59 64.90 435,684 -0.10(-0.15%)
Feb 11, 2020 65.02 66.60 64.75 65.00 427,948 +0.28(+0.43%)
Feb 10, 2020 64.08 64.94 62.92 64.72 976,135 -0.83(-1.27%)
Feb 07, 2020 68.40 68.40 62.35 65.55 715,700 -0.98(-1.47%)
Feb 06, 2020 66.52 67.76 66.52 66.53 362,662 -0.13(-0.20%)
Feb 05, 2020 66.86 67.05 66.01 66.66 173,197 +0.41(+0.62%)
Feb 04, 2020 65.82 66.96 65.75 66.25 301,227 +1.05(+1.61%)
Feb 03, 2020 63.81 65.59 63.81 65.20 426,001 +1.55(+2.44%)
Jan 31, 2020 65.25 65.31 63.50 63.65 471,900 -1.86(-2.84%)
Jan 30, 2020 67.05 67.74 65.32 65.51 293,885 -1.99(-2.95%)
Jan 29, 2020 68.61 68.96 67.47 67.50 210,973 -1.14(-1.66%)
Jan 28, 2020 68.61 69.08 68.50 68.64 144,422 +0.17(+0.25%)
Jan 27, 2020 68.36 69.10 68.05 68.47 281,189 -0.62(-0.90%)
Jan 24, 2020 69.57 69.92 69.00 69.09 234,900 -0.32(-0.46%)
Jan 23, 2020 69.82 70.16 69.12 69.41 356,536 -0.69(-0.98%)
Jan 22, 2020 71.58 71.94 70.06 70.10 263,486 -1.54(-2.15%)
Jan 21, 2020 72.38 72.56 71.18 71.64 364,037 -1.13(-1.55%)
Jan 17, 2020 73.89 73.99 72.41 72.77 346,400 -0.73(-0.99%)
Jan 16, 2020 73.62 74.05 73.36 73.50 411,364 +0.54(+0.74%)
Jan 15, 2020 72.33 73.22 72.26 72.96 344,019 +0.50(+0.69%)
Jan 14, 2020 71.95 72.49 71.66 72.46 425,826 +0.36(+0.50%)
Jan 13, 2020 70.76 72.22 70.58 72.10 170,086 +1.46(+2.07%)
Jan 10, 2020 70.88 71.18 70.31 70.64 178,500 +0.06(+0.09%)
Jan 09, 2020 70.46 70.99 69.84 70.58 387,804 +0.30(+0.43%)
Jan 08, 2020 72.39 72.66 69.72 70.28 357,385 -2.09(-2.89%)
Jan 07, 2020 73.58 73.58 72.33 72.37 169,360 -1.21(-1.64%)
Jan 06, 2020 73.17 73.84 72.54 73.58 306,151 +0.02(+0.03%)
Jan 03, 2020 72.61 73.73 72.44 73.56 202,900 -0.04(-0.05%)
Jan 02, 2020 73.49 73.80 72.95 73.60 197,480 +0.41(+0.55%)
Dec 31, 2019 72.93 73.69 72.76 73.19 426,700 +0.22(+0.31%)
Dec 30, 2019 73.18 73.22 72.69 72.97 277,799 -0.07(-0.10%)
Dec 27, 2019 73.94 73.94 72.36 73.04 218,500 -0.70(-0.95%)
Dec 26, 2019 73.84 74.26 73.47 73.74 100,628 -0.06(-0.08%)
Dec 24, 2019 73.14 74.11 72.58 73.80 111,200 +0.82(+1.12%)
Dec 23, 2019 72.10 73.44 71.86 72.98 238,917 +0.33(+0.45%)
Dec 20, 2019 72.23 72.92 71.72 72.65 455,400 +0.61(+0.85%)
Dec 19, 2019 71.72 72.34 71.42 72.04 149,639 +0.46(+0.64%)
Dec 18, 2019 71.95 72.17 71.43 71.58 285,562 -0.47(-0.65%)
Dec 17, 2019 72.18 72.50 71.03 72.05 196,677 -0.12(-0.17%)
Dec 16, 2019 72.20 72.85 71.77 72.17 218,121 +0.44(+0.61%)
Dec 13, 2019 71.88 72.24 71.19 71.73 281,000 -0.33(-0.46%)
Dec 12, 2019 71.66 72.59 71.58 72.06 169,276 +0.62(+0.87%)
Dec 11, 2019 71.53 71.68 70.70 71.44 152,962 +0.12(+0.17%)
Dec 10, 2019 71.36 71.73 71.09 71.32 259,404 -0.21(-0.29%)
Dec 09, 2019 72.36 72.49 71.41 71.53 272,206 -0.72(-1.00%)
Dec 06, 2019 72.48 72.92 71.70 72.25 289,800 +0.25(+0.35%)
Dec 05, 2019 72.26 72.82 71.51 72.00 347,877 -0.32(-0.44%)
Dec 04, 2019 72.37 73.50 72.30 72.32 224,086 -0.11(-0.15%)
Dec 03, 2019 72.81 73.22 71.65 72.43 225,938 -0.91(-1.24%)
Dec 02, 2019 73.50 73.69 72.77 73.34 357,936 -0.16(-0.22%)
Nov 29, 2019 73.57 73.77 73.29 73.50 165,400 -0.21(-0.28%)
Nov 27, 2019 73.62 73.86 73.33 73.71 221,600 +0.14(+0.19%)
Nov 26, 2019 73.19 74.24 73.05 73.57 343,177 +0.09(+0.12%)
Nov 25, 2019 73.32 73.86 73.23 73.48 407,916 +0.12(+0.16%)
Nov 22, 2019 73.08 74.15 72.85 73.36 287,100 +0.35(+0.48%)
Nov 21, 2019 73.33 73.72 72.13 73.01 333,945 -0.99(-1.34%)
Nov 20, 2019 73.71 74.43 73.24 74.00 412,663 +0.00(+0.00%)
Nov 19, 2019 74.02 75.91 71.88 74.00 431,903 +0.00(+0.00%)
Nov 18, 2019 73.26 75.00 72.52 74.00 566,321 +2.17(+3.02%)
Nov 15, 2019 71.53 71.92 70.75 71.83 331,100 +0.66(+0.93%)
Nov 14, 2019 71.54 71.62 70.83 71.17 236,359 -0.77(-1.07%)
Nov 13, 2019 71.24 72.15 71.17 71.94 448,212 +0.36(+0.50%)
Nov 12, 2019 70.65 71.71 70.65 71.58 317,211 +0.59(+0.83%)
Nov 11, 2019 70.14 71.10 69.81 70.99 347,600 +0.28(+0.40%)
Nov 08, 2019 77.80 77.80 70.20 70.71 619,700 +4.30(+6.47%)
Nov 07, 2019 67.99 68.47 66.02 66.41 451,168 -1.09(-1.61%)
Nov 06, 2019 67.76 68.04 66.49 67.50 300,944 +0.07(+0.10%)
Nov 05, 2019 67.00 68.16 66.39 67.43 224,762 +0.50(+0.75%)
Nov 04, 2019 68.58 68.58 66.67 66.93 237,026 -1.27(-1.86%)
Nov 01, 2019 68.76 69.86 67.91 68.20 232,600 -0.64(-0.93%)
Oct 31, 2019 70.03 70.21 67.76 68.84 255,982 -1.24(-1.77%)
Oct 30, 2019 70.45 70.45 69.70 70.08 111,133 -0.22(-0.31%)
Oct 29, 2019 70.13 70.34 69.55 70.30 209,971 +0.22(+0.31%)
Oct 28, 2019 70.10 70.77 69.81 70.08 153,231 +0.17(+0.24%)
Oct 25, 2019 69.89 71.11 69.60 69.91 107,500 -0.14(-0.20%)
Oct 24, 2019 70.62 70.62 69.47 70.05 156,060 -0.47(-0.67%)
Oct 23, 2019 71.24 71.26 69.92 70.52 214,644 -0.62(-0.87%)
Oct 22, 2019 72.16 72.28 70.92 71.14 207,786 -0.77(-1.07%)
Oct 21, 2019 71.62 72.33 71.19 71.91 231,799 +0.40(+0.56%)
Oct 18, 2019 72.10 72.43 71.31 71.51 141,100 -0.87(-1.20%)
Oct 17, 2019 71.87 72.81 71.86 72.38 183,828 +0.80(+1.12%)
Oct 16, 2019 71.15 72.21 71.15 71.58 183,146 +0.27(+0.38%)
Oct 15, 2019 71.54 72.15 71.24 71.31 146,391 +0.05(+0.07%)
Oct 14, 2019 70.80 71.59 70.67 71.26 156,051 +0.24(+0.34%)
Oct 11, 2019 71.45 72.31 70.66 71.02 255,000 +0.00(+0.00%)
Oct 10, 2019 71.15 71.69 70.60 71.02 202,557 +0.01(+0.01%)
Oct 09, 2019 71.43 71.75 70.79 71.01 226,645 +0.06(+0.08%)
Oct 08, 2019 71.02 71.42 70.51 70.95 306,709 -0.35(-0.49%)
Oct 07, 2019 70.78 71.73 70.78 71.30 347,012 +0.54(+0.76%)
Oct 04, 2019 70.64 70.99 69.13 70.76 418,800 +0.12(+0.17%)
Oct 03, 2019 70.73 71.37 69.96 70.64 355,086 -0.24(-0.34%)
Oct 02, 2019 71.30 72.77 69.89 70.88 267,248 -1.10(-1.53%)
Oct 01, 2019 75.56 76.32 71.90 71.98 250,576 -3.34(-4.43%)
Sep 30, 2019 75.79 76.10 75.23 75.32 310,448 -0.09(-0.12%)
Sep 27, 2019 75.82 76.11 74.33 75.41 440,400 +0.14(+0.19%)
Sep 26, 2019 77.68 77.68 74.47 75.27 424,642 -2.38(-3.07%)
Sep 25, 2019 76.32 78.07 75.82 77.65 327,110 +1.26(+1.65%)
Sep 24, 2019 77.79 78.31 75.97 76.39 312,967 -1.16(-1.50%)
Sep 23, 2019 77.29 78.07 76.86 77.55 416,020 -0.14(-0.18%)
Sep 20, 2019 78.18 78.24 77.04 77.69 421,100 -0.32(-0.41%)
Sep 19, 2019 79.36 79.56 77.78 78.01 212,598 -0.95(-1.20%)
Sep 18, 2019 78.45 79.76 78.01 78.96 251,964 +0.27(+0.34%)
Sep 17, 2019 79.79 79.84 78.19 78.69 231,494 -1.30(-1.63%)
Sep 16, 2019 78.38 80.63 78.38 79.99 180,123 +1.02(+1.29%)
Sep 13, 2019 80.77 80.86 78.84 78.97 166,100 -1.66(-2.06%)
Sep 12, 2019 79.98 81.10 79.85 80.63 206,466 +0.78(+0.98%)
Sep 11, 2019 77.68 79.98 77.50 79.85 296,312 +1.63(+2.08%)
Sep 10, 2019 79.25 79.25 77.67 78.22 261,541 -1.20(-1.51%)
Sep 09, 2019 80.00 80.01 78.75 79.42 363,624 +0.10(+0.13%)
Sep 06, 2019 79.79 79.97 79.06 79.32 230,000 -0.12(-0.15%)
Sep 05, 2019 78.04 79.77 78.00 79.44 255,656 +1.97(+2.54%)
Sep 04, 2019 78.51 78.83 76.89 77.47 284,081 -0.26(-0.33%)
Sep 03, 2019 78.31 78.85 77.32 77.73 265,657 -1.60(-2.02%)
Aug 30, 2019 79.72 79.95 78.29 79.33 275,000 +0.05(+0.06%)
Aug 29, 2019 78.50 79.34 78.04 79.28 273,057 +1.63(+2.10%)
Aug 28, 2019 75.71 77.76 75.53 77.65 236,469 +1.40(+1.84%)
Aug 27, 2019 77.24 77.24 75.76 76.25 202,304 -0.41(-0.53%)
Aug 26, 2019 77.43 77.43 76.38 76.66 305,751 +0.43(+0.56%)
Aug 23, 2019 77.94 78.30 76.06 76.23 379,900 -2.35(-2.99%)
Aug 22, 2019 79.13 79.40 77.77 78.58 215,528 -0.22(-0.28%)
Aug 21, 2019 78.45 79.35 77.82 78.80 519,886 +1.01(+1.30%)
Aug 20, 2019 77.53 78.34 77.28 77.79 245,574 -0.06(-0.08%)
Aug 19, 2019 77.82 78.39 77.00 77.85 246,093 +0.85(+1.10%)
Aug 16, 2019 77.42 78.38 76.31 77.00 408,000 +0.10(+0.13%)
Aug 15, 2019 79.05 79.05 75.75 76.90 533,461 -1.90(-2.41%)
Aug 14, 2019 79.20 79.99 78.51 78.80 681,389 -1.75(-2.17%)
Aug 13, 2019 79.95 81.62 79.07 80.55 578,185 +0.52(+0.65%)
Aug 12, 2019 79.00 82.10 78.81 80.03 665,958 +1.03(+1.30%)
Aug 09, 2019 82.40 82.58 75.26 79.00 1,189,300 +1.23(+1.58%)
Aug 08, 2019 75.90 78.44 75.67 77.77 825,830 +2.58(+3.43%)
Aug 07, 2019 75.18 75.43 73.63 75.19 443,343 +0.01(+0.01%)
Aug 06, 2019 76.74 77.25 74.15 75.18 475,289 -1.62(-2.11%)
Aug 05, 2019 77.35 77.37 75.40 76.80 601,507 -1.98(-2.51%)
Aug 02, 2019 79.40 79.40 78.22 78.78 391,200 -1.41(-1.76%)
Aug 01, 2019 81.34 82.44 79.75 80.19 363,072 -1.40(-1.72%)
Jul 31, 2019 83.22 83.31 81.16 81.59 320,558 -1.51(-1.82%)
Jul 30, 2019 82.58 83.30 82.51 83.10 289,007 -0.06(-0.07%)
Jul 29, 2019 84.03 84.20 82.10 83.16 282,168 -0.55(-0.66%)
Jul 26, 2019 83.73 84.17 83.48 83.71 313,100 +0.36(+0.43%)
Jul 25, 2019 84.01 84.29 82.94 83.35 280,274 -0.43(-0.51%)
Jul 24, 2019 82.25 83.89 82.00 83.78 363,637 +1.22(+1.48%)
Jul 23, 2019 82.60 82.65 81.59 82.56 380,914 +0.59(+0.72%)
Jul 22, 2019 81.58 82.05 81.38 81.97 299,730 +0.68(+0.84%)
Jul 19, 2019 83.25 83.50 81.18 81.29 260,700 -1.88(-2.26%)
Jul 18, 2019 82.56 83.24 81.92 83.17 331,275 +0.83(+1.01%)
Jul 17, 2019 82.75 82.94 81.97 82.34 372,457 -0.50(-0.60%)
Jul 16, 2019 83.49 83.49 82.05 82.84 335,370 -0.55(-0.66%)
Jul 15, 2019 84.57 84.62 83.22 83.39 418,139 -0.82(-0.97%)
Jul 12, 2019 83.42 84.56 83.41 84.21 292,300 +0.83(+1.00%)
Jul 11, 2019 83.83 84.27 83.10 83.38 338,058 -0.19(-0.23%)
Jul 10, 2019 82.80 84.43 82.39 83.57 388,644 +0.89(+1.08%)
Jul 09, 2019 82.10 82.78 82.10 82.68 625,247 +0.22(+0.27%)
Jul 08, 2019 82.35 82.97 81.77 82.46 361,492 -0.10(-0.12%)
Jul 05, 2019 82.07 82.76 81.48 82.56 248,600 +0.17(+0.21%)
Jul 03, 2019 82.06 82.82 81.66 82.39 192,200 +0.20(+0.24%)
Jul 02, 2019 81.40 82.85 81.40 82.19 724,207 +1.24(+1.53%)
Jul 01, 2019 81.27 81.66 79.79 80.95 760,717 +0.13(+0.16%)
Jun 28, 2019 81.59 81.80 80.57 80.82 6,307,800 -0.55(-0.68%)
Jun 27, 2019 81.15 81.74 80.34 81.37 595,492 +0.56(+0.69%)
Jun 26, 2019 82.19 82.82 80.54 80.81 446,522 -1.06(-1.29%)
Jun 25, 2019 82.97 83.02 81.75 81.87 533,129 -1.03(-1.24%)
Jun 24, 2019 83.71 84.12 82.64 82.90 606,529 -0.63(-0.75%)
Jun 21, 2019 87.48 87.71 83.29 83.53 788,900 -4.32(-4.92%)
Jun 20, 2019 88.43 89.13 87.70 87.85 398,861 +0.30(+0.34%)
Jun 19, 2019 88.58 88.58 86.99 87.55 360,355 -0.98(-1.11%)
Jun 18, 2019 88.09 89.85 87.44 88.53 402,932 +1.47(+1.69%)
Jun 17, 2019 87.69 88.34 86.73 87.06 591,046 -0.67(-0.76%)
Jun 14, 2019 87.70 88.56 87.09 87.73 552,200 -0.05(-0.06%)
Jun 13, 2019 88.01 88.80 87.06 87.78 633,359 -0.06(-0.07%)
Jun 12, 2019 88.61 88.80 87.14 87.84 759,974 -0.56(-0.63%)
Jun 11, 2019 91.26 91.83 86.98 88.40 755,776 -2.67(-2.93%)
Jun 10, 2019 91.03 91.95 90.41 91.07 533,801 +0.44(+0.49%)
Jun 07, 2019 90.95 91.68 90.19 90.63 622,000 -0.25(-0.28%)
Jun 06, 2019 90.29 91.07 89.66 90.88 385,063 +0.62(+0.69%)
Jun 05, 2019 89.86 90.70 89.16 90.26 499,644 +0.95(+1.06%)
Jun 04, 2019 88.88 89.51 88.10 89.31 408,168 +1.36(+1.55%)
Jun 03, 2019 87.13 88.73 86.93 87.95 678,661 +0.92(+1.06%)
May 31, 2019 88.37 88.61 86.40 87.03 596,300 -2.34(-2.62%)
May 30, 2019 87.96 90.62 87.68 89.37 824,139 -1.55(-1.70%)
May 29, 2019 92.20 92.59 90.61 90.92 586,947 -1.31(-1.42%)
May 28, 2019 94.23 94.46 92.20 92.23 782,781 -2.02(-2.14%)
May 24, 2019 94.99 97.31 93.41 94.25 1,319,700 +6.42(+7.31%)
May 23, 2019 86.58 88.55 85.00 87.83 533,749 -1.69(-1.89%)
May 22, 2019 88.65 89.93 88.11 89.52 381,543 +0.73(+0.82%)
May 21, 2019 89.00 89.23 88.08 88.79 387,504 +0.40(+0.45%)
May 20, 2019 88.68 89.71 88.28 88.39 468,790 -0.95(-1.06%)
May 17, 2019 89.93 91.23 89.32 89.34 369,200 -1.22(-1.35%)
May 16, 2019 89.87 91.05 89.35 90.56 315,152 +0.82(+0.91%)
May 15, 2019 88.74 89.78 88.28 89.74 268,723 +0.48(+0.54%)
May 14, 2019 88.31 89.85 87.45 89.26 432,160 +1.28(+1.45%)
May 13, 2019 88.91 89.12 87.53 87.98 322,586 -2.50(-2.76%)
May 10, 2019 88.92 90.51 87.78 90.48 405,100 +1.39(+1.56%)
May 09, 2019 91.09 91.18 88.89 89.09 559,487 -2.58(-2.81%)
May 08, 2019 90.83 92.62 90.17 91.67 461,319 +0.74(+0.81%)
May 07, 2019 91.13 91.87 90.17 90.93 358,731 -1.07(-1.16%)
May 06, 2019 90.38 92.27 89.71 92.00 345,181 +0.11(+0.12%)
May 03, 2019 90.22 92.43 90.14 91.89 416,300 +1.66(+1.84%)
May 02, 2019 89.80 90.73 89.13 90.23 509,107 +0.18(+0.20%)
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.