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

Woodward Inc (NQ: WWD )

179.50 +1.15 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 103.91 105.94 102.20 105.41 407,418 +0.05(+0.05%)
May 30, 2019 105.72 106.71 104.70 105.36 316,875 +0.11(+0.10%)
May 29, 2019 105.83 106.20 104.45 105.26 382,394 -0.81(-0.77%)
May 28, 2019 107.41 108.05 105.95 106.07 267,089 -0.97(-0.90%)
May 24, 2019 107.69 109.11 106.75 107.04 313,804 -0.05(-0.04%)
May 23, 2019 109.19 109.19 106.34 107.09 788,239 -2.76(-2.51%)
May 22, 2019 108.90 110.31 108.41 109.84 652,917 +0.86(+0.79%)
May 21, 2019 107.08 109.32 106.29 108.98 675,557 +2.67(+2.51%)
May 20, 2019 104.40 106.53 104.13 106.31 360,753 +1.26(+1.20%)
May 17, 2019 106.38 107.75 104.96 105.06 356,065 -2.29(-2.13%)
May 16, 2019 106.23 108.06 105.95 107.35 193,443 +1.60(+1.52%)
May 15, 2019 104.24 106.19 103.64 105.74 221,560 +0.56(+0.53%)
May 14, 2019 104.15 105.83 103.94 105.18 337,622 +1.18(+1.13%)
May 13, 2019 103.46 104.88 101.77 104.00 443,134 -1.86(-1.75%)
May 10, 2019 105.14 106.12 103.75 105.86 449,717 +0.55(+0.52%)
May 09, 2019 103.87 105.47 103.00 105.31 289,470 +0.70(+0.67%)
May 08, 2019 105.62 106.04 104.56 104.61 410,453 -0.84(-0.80%)
May 07, 2019 106.81 107.55 104.71 105.45 450,465 -2.30(-2.13%)
May 06, 2019 106.31 108.20 106.30 107.75 343,321 -0.81(-0.75%)
May 03, 2019 105.23 108.60 105.23 108.56 374,902 +3.69(+3.52%)
May 02, 2019 104.37 104.93 102.62 104.87 568,926 +0.34(+0.32%)
May 01, 2019 105.00 105.94 102.75 104.53 633,828 -0.70(-0.67%)
Apr 30, 2019 106.89 110.70 104.17 105.24 1,241,323 +5.78(+5.81%)
Apr 29, 2019 99.05 101.15 98.57 99.46 759,834 +0.18(+0.18%)
Apr 26, 2019 97.50 99.43 96.98 99.28 348,825 +1.74(+1.78%)
Apr 25, 2019 100.17 100.17 96.72 97.54 560,102 -3.44(-3.41%)
Apr 24, 2019 100.83 101.67 100.15 100.98 441,404 +0.12(+0.12%)
Apr 23, 2019 98.15 100.96 97.87 100.86 871,282 +2.92(+2.98%)
Apr 22, 2019 97.22 98.10 96.17 97.94 443,549 +0.26(+0.27%)
Apr 18, 2019 92.96 97.84 92.92 97.68 781,469 +4.99(+5.38%)
Apr 17, 2019 93.26 93.48 92.52 92.70 224,415 -0.60(-0.64%)
Apr 16, 2019 92.43 93.34 92.43 93.29 216,521 +0.89(+0.96%)
Apr 15, 2019 93.50 93.74 92.24 92.41 309,080 -1.09(-1.17%)
Apr 12, 2019 93.01 93.77 91.93 93.50 467,722 +1.32(+1.44%)
Apr 11, 2019 92.17 93.01 92.03 92.17 377,466 +0.14(+0.15%)
Apr 10, 2019 91.85 92.36 91.19 92.04 313,159 +0.63(+0.69%)
Apr 09, 2019 93.07 93.07 91.24 91.41 272,810 -1.93(-2.07%)
Apr 08, 2019 93.88 93.88 92.66 93.34 519,101 -0.94(-0.99%)
Apr 05, 2019 93.52 94.37 93.44 94.28 336,097 +1.00(+1.07%)
Apr 04, 2019 92.99 93.60 92.74 93.29 274,299 +0.48(+0.52%)
Apr 03, 2019 93.26 93.64 92.49 92.80 248,579 +0.11(+0.11%)
Apr 02, 2019 93.24 93.72 92.10 92.70 278,658 -0.15(-0.17%)
Apr 01, 2019 92.50 93.05 92.19 92.85 516,570 +1.15(+1.25%)
Mar 29, 2019 91.81 92.18 90.57 91.70 277,632 +0.47(+0.52%)
Mar 28, 2019 90.62 92.72 89.99 91.23 202,855 +0.99(+1.09%)
Mar 27, 2019 91.13 91.77 90.01 90.24 367,588 -0.85(-0.93%)
Mar 26, 2019 91.19 91.81 90.48 91.09 175,447 +0.66(+0.73%)
Mar 25, 2019 89.92 91.05 89.55 90.43 286,237 +0.41(+0.45%)
Mar 22, 2019 93.25 94.03 89.94 90.03 388,354 -3.88(-4.13%)
Mar 21, 2019 92.59 94.35 92.59 93.90 293,655 +1.20(+1.29%)
Mar 20, 2019 92.77 93.74 91.84 92.71 306,657 -0.24(-0.26%)
Mar 19, 2019 93.39 94.00 92.61 92.95 222,023 +0.08(+0.08%)
Mar 18, 2019 91.95 93.04 91.56 92.87 279,123 +0.96(+1.04%)
Mar 15, 2019 92.05 93.18 91.70 91.91 768,637 -0.14(-0.15%)
Mar 14, 2019 90.89 92.56 90.84 92.05 371,353 +0.82(+0.90%)
Mar 13, 2019 90.76 92.98 88.43 91.23 896,510 +0.98(+1.08%)
Mar 12, 2019 90.68 90.97 89.85 90.25 470,898 -0.43(-0.47%)
Mar 11, 2019 89.78 90.93 87.47 90.68 781,182 -0.05(-0.05%)
Mar 08, 2019 89.55 90.89 89.15 90.72 291,498 +0.47(+0.52%)
Mar 07, 2019 90.88 91.20 89.56 90.25 514,744 -1.01(-1.11%)
Mar 06, 2019 91.89 92.31 91.17 91.27 458,213 -0.59(-0.64%)
Mar 05, 2019 91.89 92.39 91.04 91.85 438,486 +0.04(+0.04%)
Mar 04, 2019 92.20 92.99 91.09 91.82 560,471 +0.05(+0.05%)
Mar 01, 2019 93.69 94.05 91.39 91.77 674,369 -1.33(-1.43%)
Feb 28, 2019 92.92 94.04 92.06 93.10 390,124 -0.13(-0.13%)
Feb 27, 2019 92.07 93.48 92.07 93.23 236,244 +0.19(+0.21%)
Feb 26, 2019 92.32 93.86 92.32 93.03 342,372 -0.52(-0.56%)
Feb 25, 2019 93.63 93.74 92.86 93.56 430,248 +0.24(+0.26%)
Feb 22, 2019 93.25 93.36 92.29 93.31 360,001 +0.62(+0.67%)
Feb 21, 2019 93.85 93.87 92.30 92.70 290,693 -1.17(-1.25%)
Feb 20, 2019 92.14 94.12 91.34 93.86 338,084 +1.71(+1.86%)
Feb 19, 2019 91.33 92.24 90.83 92.15 294,664 +0.25(+0.27%)
Feb 15, 2019 90.09 91.95 89.96 91.90 364,451 +1.98(+2.21%)
Feb 14, 2019 90.67 90.94 89.46 89.92 361,632 -0.92(-1.01%)
Feb 13, 2019 90.91 91.44 90.35 90.84 461,227 -0.61(-0.66%)
Feb 12, 2019 87.82 91.54 87.82 91.44 722,668 +3.75(+4.28%)
Feb 11, 2019 87.13 87.76 86.63 87.69 249,835 +0.56(+0.64%)
Feb 08, 2019 85.75 87.18 85.65 87.13 263,086 +0.90(+1.04%)
Feb 07, 2019 86.22 86.71 85.13 86.23 304,729 -0.34(-0.39%)
Feb 06, 2019 86.52 87.17 86.06 86.57 193,859 -0.27(-0.31%)
Feb 05, 2019 86.92 87.55 85.81 86.84 489,396 -0.12(-0.13%)
Feb 04, 2019 85.91 87.02 83.95 86.96 383,523 +1.00(+1.17%)
Feb 01, 2019 87.64 87.64 85.41 85.95 433,295 -1.69(-1.93%)
Jan 31, 2019 83.70 88.16 82.66 87.64 898,274 +4.04(+4.83%)
Jan 30, 2019 83.69 84.41 81.87 83.60 816,259 -0.12(-0.14%)
Jan 29, 2019 82.00 87.55 80.69 83.72 1,916,647 +9.19(+12.34%)
Jan 28, 2019 74.31 75.36 74.18 74.52 344,554 -0.48(-0.64%)
Jan 25, 2019 75.74 76.02 74.87 75.01 444,075 -0.13(-0.17%)
Jan 24, 2019 73.95 75.25 73.58 75.13 253,110 +0.95(+1.27%)
Jan 23, 2019 74.36 75.16 73.31 74.19 148,405 -0.17(-0.23%)
Jan 22, 2019 74.78 75.60 73.63 74.36 305,646 -1.01(-1.34%)
Jan 18, 2019 74.25 75.94 74.25 75.37 187,726 +1.29(+1.75%)
Jan 17, 2019 72.95 74.39 72.90 74.08 221,498 +0.71(+0.97%)
Jan 16, 2019 73.15 74.34 73.15 73.37 231,645 +0.22(+0.30%)
Jan 15, 2019 73.09 73.49 72.45 73.14 178,425 +0.07(+0.09%)
Jan 14, 2019 73.24 73.57 71.75 73.08 235,400 -0.48(-0.66%)
Jan 11, 2019 73.29 74.47 73.21 73.56 230,952 -0.13(-0.17%)
Jan 10, 2019 72.93 73.85 72.55 73.68 254,950 +0.36(+0.49%)
Jan 09, 2019 73.94 74.09 72.18 73.33 499,347 -0.37(-0.50%)
Jan 08, 2019 71.37 74.51 70.59 73.69 785,083 +3.27(+4.64%)
Jan 07, 2019 70.33 71.12 69.35 70.42 531,852 +0.19(+0.27%)
Jan 04, 2019 69.55 71.12 69.55 70.23 335,544 +1.73(+2.52%)
Jan 03, 2019 71.18 71.18 68.15 68.50 200,349 -2.81(-3.94%)
Jan 02, 2019 70.38 71.59 69.54 71.31 267,536 -0.36(-0.50%)
Dec 31, 2018 70.45 71.81 70.19 71.67 258,111 +1.58(+2.26%)
Dec 28, 2018 70.42 71.98 67.67 70.09 198,403 -0.14(-0.21%)
Dec 27, 2018 68.78 70.26 66.75 70.23 202,831 +0.10(+0.14%)
Dec 26, 2018 66.55 70.17 65.99 70.13 345,027 +3.62(+5.44%)
Dec 24, 2018 68.59 68.65 66.35 66.52 125,945 -2.72(-3.93%)
Dec 21, 2018 69.95 70.81 68.50 69.24 969,005 -0.72(-1.03%)
Dec 20, 2018 70.51 71.26 68.85 69.96 253,415 -0.62(-0.87%)
Dec 19, 2018 72.60 73.63 69.52 70.58 372,430 -1.97(-2.71%)
Dec 18, 2018 73.25 74.37 72.34 72.55 331,413 -0.14(-0.20%)
Dec 17, 2018 73.65 74.17 72.16 72.69 332,760 -0.94(-1.27%)
Dec 14, 2018 73.49 74.55 73.15 73.63 222,867 -0.54(-0.73%)
Dec 13, 2018 74.39 75.30 74.01 74.17 220,024 -0.21(-0.29%)
Dec 12, 2018 73.30 75.48 72.25 74.38 300,676 +1.87(+2.58%)
Dec 11, 2018 73.08 73.57 72.20 72.51 390,229 +0.62(+0.86%)
Dec 10, 2018 72.77 73.66 71.21 71.89 542,500 -0.65(-0.89%)
Dec 07, 2018 74.65 76.74 72.25 72.54 261,843 -2.03(-2.72%)
Dec 06, 2018 74.20 75.16 72.76 74.56 269,014 -1.23(-1.63%)
Dec 04, 2018 81.44 81.44 75.59 75.80 315,849 -5.50(-6.76%)
Dec 03, 2018 81.41 83.14 80.32 81.30 283,836 +0.57(+0.71%)
Nov 30, 2018 79.80 81.00 79.53 80.73 278,117 +0.76(+0.95%)
Nov 29, 2018 80.10 80.88 79.14 79.96 174,978 -0.47(-0.59%)
Nov 28, 2018 78.10 80.53 77.23 80.44 227,497 +2.71(+3.49%)
Nov 27, 2018 78.73 79.10 77.20 77.73 156,883 -1.39(-1.76%)
Nov 26, 2018 78.06 80.39 78.06 79.12 185,145 +1.05(+1.35%)
Nov 23, 2018 77.31 78.86 76.72 78.06 100,756 +0.02(+0.02%)
Nov 21, 2018 78.04 78.04 78.04 0 +1.30(+1.70%)
Nov 20, 2018 79.84 79.84 76.24 76.74 209,321 +0.06(+0.08%)
Nov 19, 2018 78.82 78.82 76.25 76.68 180,940 -2.29(-2.90%)
Nov 16, 2018 78.12 79.10 76.96 78.97 282,885 +0.28(+0.36%)
Nov 15, 2018 76.80 78.76 76.52 78.69 212,888 +1.62(+2.10%)
Nov 14, 2018 78.10 79.78 76.50 77.07 188,705 -0.45(-0.58%)
Nov 13, 2018 78.00 78.79 77.12 77.52 208,206 -0.42(-0.54%)
Nov 12, 2018 79.16 79.68 77.82 77.95 239,611 -1.82(-2.29%)
Nov 09, 2018 81.04 81.07 79.39 79.77 341,867 -1.16(-1.44%)
Nov 08, 2018 76.95 85.23 76.21 80.94 645,756 +5.27(+6.96%)
Nov 07, 2018 75.22 77.01 74.64 75.67 376,159 +0.44(+0.59%)
Nov 06, 2018 74.24 75.30 73.33 75.22 138,941 +0.82(+1.10%)
Nov 05, 2018 74.07 75.54 73.39 74.41 218,092 +0.31(+0.42%)
Nov 02, 2018 73.72 75.28 73.49 74.10 242,039 +0.74(+1.01%)
Nov 01, 2018 71.34 73.46 71.22 73.36 285,365 +2.44(+3.44%)
Oct 31, 2018 71.33 71.56 70.45 70.92 288,822 +0.41(+0.59%)
Oct 30, 2018 70.21 71.32 69.54 70.51 362,835 +0.39(+0.55%)
Oct 29, 2018 71.64 72.23 69.10 70.12 179,801 -0.66(-0.94%)
Oct 26, 2018 69.80 71.46 68.98 70.79 234,979 +0.15(+0.22%)
Oct 25, 2018 70.31 71.31 69.93 70.63 268,266 +1.01(+1.45%)
Oct 24, 2018 71.30 72.22 69.51 69.62 336,804 -1.56(-2.19%)
Oct 23, 2018 72.76 72.76 70.80 71.18 324,025 -2.32(-3.16%)
Oct 22, 2018 73.66 75.82 72.78 73.50 172,311 -0.01(-0.01%)
Oct 19, 2018 73.62 74.08 72.95 73.51 299,460 -0.12(-0.16%)
Oct 18, 2018 74.38 75.24 73.23 73.63 373,343 -0.96(-1.29%)
Oct 17, 2018 73.60 74.76 72.94 74.59 563,023 +0.73(+0.99%)
Oct 16, 2018 71.89 74.02 71.21 73.86 324,724 +2.43(+3.40%)
Oct 15, 2018 69.79 71.88 69.79 71.43 351,008 +1.90(+2.73%)
Oct 12, 2018 71.83 72.01 68.74 69.53 381,802 -1.25(-1.77%)
Oct 11, 2018 72.23 72.29 70.08 70.79 421,978 -1.44(-2.00%)
Oct 10, 2018 74.24 74.39 71.40 72.23 419,345 -2.36(-3.16%)
Oct 09, 2018 75.41 76.09 74.35 74.59 174,834 -1.26(-1.66%)
Oct 08, 2018 75.60 76.08 74.75 75.85 109,693 +0.14(+0.19%)
Oct 05, 2018 77.35 77.35 75.67 75.71 154,402 -1.36(-1.76%)
Oct 04, 2018 77.18 78.21 76.74 77.06 165,907 -0.18(-0.24%)
Oct 03, 2018 76.37 77.80 76.19 77.25 179,474 +0.95(+1.25%)
Oct 02, 2018 76.84 76.84 75.67 76.29 169,955 -0.57(-0.74%)
Oct 01, 2018 78.35 78.89 76.49 76.86 206,081 -1.01(-1.30%)
Sep 28, 2018 77.64 78.07 77.25 77.87 185,345 +0.01(+0.01%)
Sep 27, 2018 78.41 79.21 77.65 77.86 193,836 -0.15(-0.20%)
Sep 26, 2018 78.94 79.45 77.82 78.02 250,061 -0.98(-1.24%)
Sep 25, 2018 78.19 79.09 77.99 79.00 249,703 +0.74(+0.95%)
Sep 24, 2018 78.18 78.65 77.14 78.26 205,425 -0.13(-0.17%)
Sep 21, 2018 78.96 79.09 78.19 78.39 455,109 -0.41(-0.53%)
Sep 20, 2018 79.36 79.83 78.58 78.81 179,730 -0.02(-0.02%)
Sep 19, 2018 78.30 79.73 78.25 78.83 268,539 +0.77(+0.99%)
Sep 18, 2018 78.32 78.61 78.01 78.06 191,865 +0.00(+0.00%)
Sep 17, 2018 79.97 80.18 77.99 78.06 235,444 -2.04(-2.55%)
Sep 14, 2018 78.51 80.27 78.51 80.10 216,600 +1.89(+2.41%)
Sep 13, 2018 78.14 78.87 77.98 78.21 198,759 +0.44(+0.57%)
Sep 12, 2018 76.55 78.02 76.55 77.77 230,093 +1.13(+1.47%)
Sep 11, 2018 75.92 76.70 75.37 76.64 178,531 +0.55(+0.72%)
Sep 10, 2018 75.73 76.54 75.43 76.09 139,208 +0.81(+1.07%)
Sep 07, 2018 76.11 76.49 75.06 75.28 164,786 -1.17(-1.54%)
Sep 06, 2018 76.73 77.43 76.34 76.46 151,021 -0.33(-0.43%)
Sep 05, 2018 76.57 77.05 76.36 76.79 165,684 +0.13(+0.18%)
Sep 04, 2018 77.45 78.48 76.01 76.65 141,692 -0.93(-1.20%)
Aug 31, 2018 77.58 77.58 77.58 0 -0.13(-0.16%)
Aug 30, 2018 77.86 78.46 77.38 77.71 118,129 -0.41(-0.53%)
Aug 29, 2018 77.78 78.35 77.32 78.12 99,042 +0.39(+0.51%)
Aug 28, 2018 78.01 78.42 77.18 77.73 151,872 -0.04(-0.05%)
Aug 27, 2018 76.69 78.17 76.59 77.77 282,169 +1.45(+1.91%)
Aug 24, 2018 76.57 76.90 75.96 76.31 222,415 +0.11(+0.14%)
Aug 23, 2018 77.05 77.12 76.12 76.21 165,872 -0.93(-1.21%)
Aug 22, 2018 77.57 77.95 76.98 77.14 153,536 -0.81(-1.04%)
Aug 21, 2018 77.29 78.47 76.70 77.95 238,493 +1.01(+1.31%)
Aug 20, 2018 77.12 77.44 76.60 76.94 106,225 -0.06(-0.08%)
Aug 17, 2018 76.10 77.13 75.95 77.00 107,036 +0.92(+1.21%)
Aug 16, 2018 75.56 76.47 75.56 76.08 163,775 +0.72(+0.96%)
Aug 15, 2018 76.36 76.73 74.79 75.36 195,634 -1.51(-1.96%)
Aug 14, 2018 76.87 77.75 76.51 76.87 146,602 +0.36(+0.46%)
Aug 13, 2018 77.30 77.46 76.32 76.51 163,436 -0.51(-0.66%)
Aug 10, 2018 76.76 77.70 76.39 77.02 189,004 -0.09(-0.11%)
Aug 09, 2018 77.22 77.91 76.44 77.11 248,150 -0.12(-0.15%)
Aug 08, 2018 76.40 77.43 75.79 77.23 259,089 +0.74(+0.97%)
Aug 07, 2018 75.93 77.60 75.93 76.49 260,191 +0.97(+1.29%)
Aug 06, 2018 75.28 75.80 75.10 75.51 222,919 +0.29(+0.38%)
Aug 03, 2018 76.13 76.29 74.58 75.23 222,707 -0.63(-0.84%)
Aug 02, 2018 76.60 77.44 75.75 75.86 298,376 -1.09(-1.41%)
Aug 01, 2018 79.46 79.79 75.19 76.95 514,310 -3.05(-3.81%)
Jul 31, 2018 79.49 80.50 77.10 79.99 490,448 +2.22(+2.86%)
Jul 30, 2018 79.40 79.97 77.55 77.77 276,385 -1.65(-2.08%)
Jul 27, 2018 81.38 81.70 79.22 79.43 239,454 -1.95(-2.40%)
Jul 26, 2018 80.92 81.96 80.72 81.38 224,903 +0.90(+1.12%)
Jul 25, 2018 79.85 80.64 79.07 80.47 170,131 +0.96(+1.21%)
Jul 24, 2018 79.28 79.61 78.51 79.51 239,264 +1.01(+1.29%)
Jul 23, 2018 78.86 79.21 78.24 78.50 237,041 -0.63(-0.80%)
Jul 20, 2018 78.46 79.76 77.72 79.14 234,684 +0.63(+0.81%)
Jul 19, 2018 77.82 78.63 77.70 78.50 254,557 +0.47(+0.60%)
Jul 18, 2018 77.20 78.07 76.92 78.03 163,554 +0.83(+1.07%)
Jul 17, 2018 76.62 77.67 76.62 77.21 103,527 +0.34(+0.44%)
Jul 16, 2018 77.32 77.47 76.43 76.87 137,829 -0.23(-0.30%)
Jul 13, 2018 76.88 78.04 76.88 77.10 162,582 -0.07(-0.09%)
Jul 12, 2018 76.27 77.30 75.77 77.17 160,713 +1.52(+2.01%)
Jul 11, 2018 75.67 76.04 75.00 75.65 287,683 -0.20(-0.27%)
Jul 10, 2018 75.99 76.51 75.15 75.85 145,224 -0.14(-0.19%)
Jul 09, 2018 75.24 76.32 75.24 75.99 172,436 +1.00(+1.33%)
Jul 06, 2018 74.25 75.16 74.11 75.00 159,853 +0.78(+1.05%)
Jul 05, 2018 74.07 74.25 73.41 74.22 166,389 +0.36(+0.48%)
Jul 03, 2018 73.86 73.86 73.86 0 +0.56(+0.76%)
Jul 02, 2018 73.41 73.59 72.90 73.30 269,472 -0.59(-0.79%)
Jun 29, 2018 73.08 74.59 72.84 73.89 226,867 +0.95(+1.30%)
Jun 28, 2018 73.05 73.21 72.14 72.94 159,004 -0.15(-0.21%)
Jun 27, 2018 73.90 74.32 73.02 73.09 142,396 -0.72(-0.98%)
Jun 26, 2018 73.55 73.98 73.45 73.81 201,064 +0.47(+0.64%)
Jun 25, 2018 74.40 74.40 73.24 73.34 301,657 -1.40(-1.88%)
Jun 22, 2018 74.99 75.06 74.36 74.75 426,805 +0.09(+0.12%)
Jun 21, 2018 75.58 75.93 74.45 74.66 184,556 -1.03(-1.36%)
Jun 20, 2018 74.91 75.94 74.42 75.69 255,244 +0.84(+1.12%)
Jun 19, 2018 75.51 76.01 73.74 74.85 242,211 -0.99(-1.31%)
Jun 18, 2018 75.45 76.30 75.45 75.84 277,465 +0.04(+0.05%)
Jun 15, 2018 76.04 74.63 75.80 460,728 +0.15(+0.20%)
Jun 14, 2018 75.37 75.71 74.85 75.65 195,499 +0.59(+0.78%)
Jun 13, 2018 75.64 75.64 74.45 75.06 243,348 -0.51(-0.67%)
Jun 12, 2018 76.05 76.11 75.10 75.57 227,744 -0.57(-0.74%)
Jun 11, 2018 75.97 76.33 75.72 76.14 172,323 +0.16(+0.22%)
Jun 08, 2018 75.14 76.09 74.98 75.98 250,993 +0.96(+1.28%)
Jun 07, 2018 74.59 75.30 74.59 75.01 219,318 +0.48(+0.64%)
Jun 06, 2018 73.59 74.55 73.30 74.53 205,298 +0.94(+1.28%)
Jun 05, 2018 73.14 74.02 72.92 73.59 165,238 +0.29(+0.39%)
Jun 04, 2018 73.57 73.90 72.89 73.30 184,257 +0.27(+0.37%)
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.