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 (%)
Aug 31, 2020 85.61 88.38 83.56 83.57 364,284 -1.80(-2.11%)
Aug 28, 2020 84.44 85.62 83.89 85.38 485,179 +0.92(+1.09%)
Aug 27, 2020 81.92 85.40 81.55 84.46 467,301 +3.14(+3.86%)
Aug 26, 2020 80.99 81.77 80.56 81.32 296,226 -0.15(-0.18%)
Aug 25, 2020 82.65 82.94 80.82 81.47 200,994 -0.31(-0.38%)
Aug 24, 2020 80.64 82.11 79.38 81.77 344,024 +2.39(+3.02%)
Aug 21, 2020 79.67 80.65 79.08 79.38 226,800 -0.69(-0.86%)
Aug 20, 2020 79.92 80.65 79.10 80.07 374,349 -0.54(-0.67%)
Aug 19, 2020 81.41 82.66 80.34 80.61 232,565 -0.66(-0.82%)
Aug 18, 2020 82.14 82.96 81.03 81.27 221,147 -1.45(-1.76%)
Aug 17, 2020 83.35 83.54 81.58 82.73 318,818 -0.08(-0.09%)
Aug 14, 2020 81.56 83.15 81.56 82.80 175,739 +0.32(+0.39%)
Aug 13, 2020 82.55 84.38 80.61 82.48 355,098 -1.00(-1.20%)
Aug 12, 2020 85.06 85.06 82.80 83.48 237,401 -0.31(-0.37%)
Aug 11, 2020 83.54 85.75 83.35 83.80 352,741 +1.70(+2.07%)
Aug 10, 2020 79.31 82.58 78.98 82.10 370,579 +3.71(+4.74%)
Aug 07, 2020 78.96 80.57 75.09 78.39 488,930 +2.87(+3.81%)
Aug 06, 2020 74.60 75.56 73.72 75.51 302,890 +0.72(+0.96%)
Aug 05, 2020 73.85 74.96 73.58 74.79 561,544 +2.00(+2.74%)
Aug 04, 2020 73.30 74.32 71.92 72.80 405,303 -0.67(-0.92%)
Aug 03, 2020 73.56 73.80 71.35 73.47 572,583 +0.45(+0.61%)
Jul 31, 2020 73.90 74.10 71.41 73.02 376,242 -1.07(-1.45%)
Jul 30, 2020 74.85 75.78 72.43 74.09 453,424 -2.22(-2.91%)
Jul 29, 2020 77.06 77.47 75.85 76.31 428,410 -0.19(-0.25%)
Jul 28, 2020 77.96 78.55 76.39 76.51 422,999 -1.73(-2.22%)
Jul 27, 2020 77.95 79.16 77.21 78.24 252,217 +0.28(+0.36%)
Jul 24, 2020 77.97 78.89 77.94 77.96 306,145 -0.41(-0.52%)
Jul 23, 2020 77.55 79.07 77.53 78.37 327,592 +0.32(+0.41%)
Jul 22, 2020 76.23 78.38 76.23 78.05 203,708 +1.48(+1.93%)
Jul 21, 2020 75.81 77.94 75.46 76.57 294,828 +1.30(+1.72%)
Jul 20, 2020 76.01 76.88 74.87 75.27 276,944 -1.09(-1.43%)
Jul 17, 2020 76.60 77.17 76.02 76.36 227,223 +0.17(+0.22%)
Jul 16, 2020 76.62 77.16 75.65 76.20 387,680 -1.04(-1.35%)
Jul 15, 2020 72.95 77.63 72.76 77.24 705,405 +2.70(+3.62%)
Jul 14, 2020 72.40 74.94 71.30 74.54 361,449 +2.21(+3.06%)
Jul 13, 2020 73.56 74.43 71.73 72.33 411,764 +0.02(+0.03%)
Jul 10, 2020 70.33 72.64 70.31 72.31 383,015 +1.74(+2.47%)
Jul 09, 2020 73.80 73.80 70.28 70.56 279,254 -3.56(-4.80%)
Jul 08, 2020 72.95 74.30 72.34 74.12 378,128 +0.92(+1.25%)
Jul 07, 2020 75.24 75.37 72.91 73.20 520,427 -3.23(-4.22%)
Jul 06, 2020 76.89 77.72 75.56 76.43 305,245 +1.59(+2.12%)
Jul 02, 2020 76.23 77.81 74.13 74.84 297,217 +0.97(+1.32%)
Jul 01, 2020 76.02 76.50 73.62 73.87 373,584 -1.70(-2.24%)
Jun 30, 2020 75.37 76.30 74.57 75.56 401,064 -0.76(-1.00%)
Jun 29, 2020 74.71 76.44 73.85 76.32 416,993 +3.57(+4.90%)
Jun 26, 2020 71.84 73.25 70.46 72.76 1,296,424 +0.14(+0.19%)
Jun 25, 2020 70.39 72.77 69.39 72.62 336,682 +1.64(+2.31%)
Jun 24, 2020 73.96 74.47 70.72 70.98 498,587 -4.67(-6.17%)
Jun 23, 2020 77.12 77.44 74.78 75.65 396,530 +0.04(+0.05%)
Jun 22, 2020 74.77 75.97 72.85 75.61 336,833 -0.28(-0.37%)
Jun 19, 2020 78.43 78.59 74.88 75.89 539,013 -1.51(-1.95%)
Jun 18, 2020 75.84 78.30 74.78 77.40 432,821 +0.59(+0.77%)
Jun 17, 2020 77.49 78.33 76.02 76.81 483,787 -0.21(-0.28%)
Jun 16, 2020 80.96 82.29 76.57 77.02 749,155 +0.13(+0.16%)
Jun 15, 2020 71.20 77.71 70.44 76.90 548,718 +2.19(+2.93%)
Jun 12, 2020 73.18 74.75 70.21 74.71 550,200 +5.82(+8.44%)
Jun 11, 2020 70.53 72.57 68.84 68.89 705,158 -7.36(-9.65%)
Jun 10, 2020 80.60 80.60 75.15 76.24 702,130 -4.66(-5.76%)
Jun 09, 2020 79.96 81.85 77.78 80.90 840,414 -2.26(-2.72%)
Jun 08, 2020 85.05 86.56 82.60 83.16 703,346 +0.48(+0.58%)
Jun 05, 2020 81.85 88.34 81.76 82.69 1,320,747 +5.17(+6.68%)
Jun 04, 2020 74.17 77.75 72.73 77.51 710,283 +3.01(+4.04%)
Jun 03, 2020 70.26 74.71 70.26 74.50 533,321 +5.14(+7.42%)
Jun 02, 2020 69.39 70.08 68.91 69.36 363,041 +1.14(+1.67%)
Jun 01, 2020 68.13 68.96 67.07 68.22 383,199 +1.39(+2.09%)
May 29, 2020 65.74 67.92 65.17 66.82 553,689 -0.74(-1.10%)
May 28, 2020 70.15 70.81 66.88 67.56 525,890 -1.10(-1.60%)
May 27, 2020 68.81 71.94 67.11 68.66 1,056,487 +2.57(+3.89%)
May 26, 2020 63.32 66.78 62.87 66.09 862,092 +5.84(+9.69%)
May 22, 2020 61.13 61.39 58.71 60.26 359,308 -0.57(-0.93%)
May 21, 2020 60.32 61.89 59.91 60.82 646,521 +0.55(+0.91%)
May 20, 2020 59.32 61.00 59.18 60.27 419,934 +1.82(+3.12%)
May 19, 2020 59.38 60.10 57.70 58.45 485,007 -1.08(-1.82%)
May 18, 2020 55.70 60.13 55.70 59.53 560,533 +7.18(+13.72%)
May 15, 2020 52.96 53.74 51.85 52.35 451,675 -1.42(-2.64%)
May 14, 2020 51.25 54.33 49.13 53.77 697,110 +1.38(+2.64%)
May 13, 2020 54.97 54.97 51.41 52.39 712,985 -3.13(-5.64%)
May 12, 2020 59.57 59.57 55.47 55.53 521,064 -3.35(-5.68%)
May 11, 2020 59.07 59.23 56.66 58.87 768,593 -1.28(-2.13%)
May 08, 2020 58.47 60.23 57.53 60.16 501,058 +3.55(+6.27%)
May 07, 2020 56.62 57.84 55.96 56.61 524,479 +1.39(+2.52%)
May 06, 2020 53.85 56.07 53.68 55.21 644,626 +1.94(+3.63%)
May 05, 2020 61.38 61.38 52.93 53.28 1,054,821 -0.91(-1.69%)
May 04, 2020 56.17 56.17 53.44 54.19 1,137,348 -2.73(-4.80%)
May 01, 2020 57.13 58.27 55.58 56.93 641,560 -1.99(-3.39%)
Apr 30, 2020 60.18 60.65 58.17 58.92 847,681 -2.34(-3.81%)
Apr 29, 2020 59.06 62.39 58.73 61.26 932,304 +4.49(+7.90%)
Apr 28, 2020 55.77 57.66 55.77 56.77 708,947 +3.01(+5.59%)
Apr 27, 2020 51.48 54.35 50.97 53.76 667,685 +2.99(+5.88%)
Apr 24, 2020 53.36 53.80 49.45 50.78 772,092 -2.13(-4.03%)
Apr 23, 2020 51.64 54.61 51.11 52.91 654,007 +2.19(+4.32%)
Apr 22, 2020 51.89 52.00 49.79 50.72 797,160 +0.52(+1.03%)
Apr 21, 2020 51.14 53.03 49.94 50.20 951,314 -3.37(-6.28%)
Apr 20, 2020 54.30 55.05 52.30 53.57 908,680 -2.48(-4.43%)
Apr 17, 2020 55.23 57.57 55.23 56.05 848,562 +3.88(+7.44%)
Apr 16, 2020 53.02 54.05 50.81 52.17 1,156,734 -1.37(-2.56%)
Apr 15, 2020 56.01 56.01 52.98 53.54 1,505,827 -3.89(-6.78%)
Apr 14, 2020 61.51 62.23 57.12 57.43 1,392,807 -3.01(-4.97%)
Apr 13, 2020 65.01 66.54 59.92 60.44 955,672 -5.93(-8.94%)
Apr 09, 2020 67.05 69.93 65.40 66.37 1,218,780 +1.93(+2.99%)
Apr 08, 2020 60.61 65.10 59.86 64.45 992,113 +5.30(+8.97%)
Apr 07, 2020 61.36 65.34 59.02 59.15 1,443,934 +1.14(+1.96%)
Apr 06, 2020 53.43 58.49 51.56 58.01 2,611,169 +8.14(+16.33%)
Apr 03, 2020 51.81 52.43 48.21 49.86 1,000,781 -1.80(-3.48%)
Apr 02, 2020 52.21 54.89 50.28 51.66 923,485 -0.90(-1.71%)
Apr 01, 2020 54.22 55.91 51.99 52.56 692,017 -5.27(-9.11%)
Mar 31, 2020 57.44 58.72 56.64 57.83 1,064,207 +0.23(+0.41%)
Mar 30, 2020 60.18 60.71 56.43 57.60 1,249,178 -2.73(-4.53%)
Mar 27, 2020 64.67 67.26 59.94 60.33 884,330 -8.32(-12.12%)
Mar 26, 2020 64.85 69.79 64.85 68.65 1,212,082 +4.84(+7.58%)
Mar 25, 2020 58.24 65.62 56.74 63.82 1,092,355 +7.60(+13.52%)
Mar 24, 2020 52.37 56.66 51.59 56.22 933,656 +7.34(+15.01%)
Mar 23, 2020 50.94 51.08 45.25 48.88 1,113,225 -2.86(-5.53%)
Mar 20, 2020 55.77 57.82 51.20 51.74 1,430,201 -3.39(-6.14%)
Mar 19, 2020 53.39 55.46 50.01 55.13 1,107,802 +1.08(+2.00%)
Mar 18, 2020 59.40 60.78 50.64 54.05 1,290,364 -10.36(-16.09%)
Mar 17, 2020 63.27 65.84 58.78 64.41 1,226,268 +2.11(+3.39%)
Mar 16, 2020 75.34 75.48 59.50 62.30 1,591,923 -13.96(-18.31%)
Mar 13, 2020 77.17 77.56 70.76 76.26 1,503,176 +3.71(+5.11%)
Mar 12, 2020 71.92 75.92 66.65 72.55 2,372,566 -9.99(-12.11%)
Mar 11, 2020 88.92 90.09 81.48 82.54 1,174,151 -9.51(-10.33%)
Mar 10, 2020 86.83 92.25 85.56 92.05 1,216,232 +8.06(+9.59%)
Mar 09, 2020 89.23 91.13 83.08 83.99 1,337,165 -12.04(-12.53%)
Mar 06, 2020 95.38 97.88 94.46 96.03 1,346,434 -2.76(-2.80%)
Mar 05, 2020 104.85 104.85 97.71 98.79 967,359 -8.45(-7.88%)
Mar 04, 2020 104.88 108.15 102.63 107.25 751,963 +4.00(+3.87%)
Mar 03, 2020 102.39 107.08 102.10 103.25 735,429 -0.03(-0.03%)
Mar 02, 2020 100.69 103.42 97.94 103.28 748,922 +2.87(+2.86%)
Feb 28, 2020 101.95 102.15 96.54 100.41 1,359,076 -3.98(-3.81%)
Feb 27, 2020 107.56 108.33 104.37 104.39 960,953 -4.98(-4.55%)
Feb 26, 2020 110.01 110.70 108.42 109.37 1,324,948 -0.56(-0.51%)
Feb 25, 2020 114.41 114.41 109.31 109.93 954,475 -4.17(-3.66%)
Feb 24, 2020 113.87 114.89 111.91 114.11 510,511 -2.80(-2.40%)
Feb 21, 2020 116.96 117.58 116.35 116.91 434,867 -0.90(-0.76%)
Feb 20, 2020 116.51 117.89 116.18 117.80 447,613 +1.44(+1.24%)
Feb 19, 2020 115.58 116.62 115.51 116.36 557,000 +1.07(+0.93%)
Feb 18, 2020 114.78 115.81 114.04 115.29 433,752 +0.56(+0.49%)
Feb 14, 2020 116.25 116.95 114.43 114.73 376,796 -1.51(-1.30%)
Feb 13, 2020 115.06 116.31 114.96 116.24 618,165 +0.72(+0.62%)
Feb 12, 2020 114.38 115.60 112.60 115.52 479,014 +1.65(+1.45%)
Feb 11, 2020 114.84 115.93 113.83 113.87 387,174 -0.55(-0.48%)
Feb 10, 2020 115.37 116.05 113.79 114.42 707,235 -0.93(-0.81%)
Feb 07, 2020 114.03 115.70 113.26 115.35 841,381 +0.86(+0.75%)
Feb 06, 2020 113.92 115.40 113.24 114.49 510,698 +1.13(+0.99%)
Feb 05, 2020 113.58 113.96 111.71 113.36 436,041 +0.81(+0.72%)
Feb 04, 2020 114.92 116.47 112.41 112.56 1,037,898 -0.60(-0.53%)
Feb 03, 2020 113.92 114.63 112.17 113.16 862,411 +0.26(+0.23%)
Jan 31, 2020 113.85 114.71 112.05 112.90 1,274,796 -1.55(-1.36%)
Jan 30, 2020 113.41 114.60 112.70 114.45 375,825 +0.59(+0.52%)
Jan 29, 2020 114.74 114.74 113.58 113.86 437,862 +0.01(+0.01%)
Jan 28, 2020 112.79 115.38 112.60 113.85 648,031 -1.12(-0.97%)
Jan 27, 2020 114.39 115.91 113.95 114.97 390,796 -0.93(-0.80%)
Jan 24, 2020 116.72 117.24 114.89 115.90 418,372 -0.59(-0.51%)
Jan 23, 2020 116.34 117.02 115.19 116.49 488,282 +0.12(+0.10%)
Jan 22, 2020 121.01 121.01 116.04 116.37 891,699 -3.70(-3.08%)
Jan 21, 2020 121.40 122.29 118.82 120.07 891,094 -1.55(-1.28%)
Jan 17, 2020 121.95 122.15 120.82 121.62 563,119 -0.54(-0.45%)
Jan 16, 2020 120.96 122.28 119.76 122.17 740,404 +1.94(+1.61%)
Jan 15, 2020 121.44 121.65 119.25 120.23 952,227 -1.37(-1.13%)
Jan 14, 2020 124.09 124.09 120.48 121.59 1,331,964 -2.49(-2.01%)
Jan 13, 2020 121.43 125.27 121.38 124.08 2,290,666 +5.70(+4.82%)
Jan 10, 2020 119.10 119.34 118.20 118.38 303,194 -0.25(-0.21%)
Jan 09, 2020 118.05 119.38 117.74 118.64 342,758 +0.93(+0.79%)
Jan 08, 2020 119.66 119.66 117.21 117.70 402,519 -1.85(-1.55%)
Jan 07, 2020 115.94 120.06 115.46 119.56 541,483 +3.26(+2.80%)
Jan 06, 2020 115.31 116.36 114.33 116.30 231,368 +0.19(+0.17%)
Jan 03, 2020 115.80 116.36 113.85 116.10 320,501 -1.08(-0.92%)
Jan 02, 2020 115.82 117.22 115.33 117.18 385,211 +2.21(+1.92%)
Dec 31, 2019 114.24 115.50 114.21 114.97 258,482 +0.22(+0.20%)
Dec 30, 2019 114.67 115.58 114.35 114.74 246,995 -0.21(-0.19%)
Dec 27, 2019 115.00 115.83 114.49 114.96 127,747 -0.21(-0.18%)
Dec 26, 2019 115.66 116.47 114.59 115.17 109,716 -0.28(-0.24%)
Dec 24, 2019 115.78 115.98 115.11 115.45 73,969 -0.50(-0.43%)
Dec 23, 2019 115.89 116.31 114.81 115.95 250,650 +0.22(+0.19%)
Dec 20, 2019 115.77 116.24 114.52 115.72 527,576 +0.80(+0.69%)
Dec 19, 2019 114.54 115.19 113.87 114.93 628,237 +0.19(+0.17%)
Dec 18, 2019 116.04 116.21 114.22 114.73 560,909 -1.65(-1.42%)
Dec 17, 2019 117.94 118.82 116.20 116.38 470,485 -2.52(-2.12%)
Dec 16, 2019 120.79 121.05 118.71 118.91 515,388 -1.92(-1.59%)
Dec 13, 2019 119.46 121.01 119.35 120.83 428,675 +0.36(+0.30%)
Dec 12, 2019 119.27 121.12 118.78 120.47 428,474 +0.40(+0.33%)
Dec 11, 2019 118.09 120.21 117.77 120.07 453,545 +1.84(+1.56%)
Dec 10, 2019 117.45 118.88 117.28 118.23 339,869 -0.06(-0.05%)
Dec 09, 2019 117.38 119.11 117.38 118.28 544,052 -0.33(-0.28%)
Dec 06, 2019 116.55 118.71 116.48 118.61 543,338 +2.42(+2.08%)
Dec 05, 2019 115.36 116.54 115.36 116.20 465,238 +0.80(+0.69%)
Dec 04, 2019 113.31 116.55 113.31 115.40 729,078 +3.81(+3.41%)
Dec 03, 2019 111.37 112.27 110.75 111.60 310,162 -0.73(-0.65%)
Dec 02, 2019 112.92 113.70 112.13 112.33 261,602 -1.04(-0.92%)
Nov 29, 2019 114.72 115.08 113.20 113.36 139,698 -2.14(-1.86%)
Nov 27, 2019 114.55 116.43 114.31 115.51 499,760 +0.69(+0.60%)
Nov 26, 2019 110.79 114.87 110.47 114.82 724,070 +3.64(+3.27%)
Nov 25, 2019 109.20 111.54 108.09 111.18 379,536 +2.47(+2.27%)
Nov 22, 2019 108.32 109.12 107.98 108.71 266,518 +0.50(+0.46%)
Nov 21, 2019 107.92 109.59 107.92 108.22 443,301 +0.11(+0.10%)
Nov 20, 2019 111.13 111.59 107.76 108.11 862,999 -4.17(-3.72%)
Nov 19, 2019 104.35 112.84 103.72 112.29 1,672,311 +2.02(+1.83%)
Nov 18, 2019 110.66 111.67 110.15 110.27 398,389 -1.11(-0.99%)
Nov 15, 2019 110.67 111.98 110.67 111.37 300,824 +0.95(+0.86%)
Nov 14, 2019 109.75 110.82 109.03 110.42 301,903 +0.31(+0.28%)
Nov 13, 2019 108.27 110.24 107.80 110.11 324,038 +1.11(+1.02%)
Nov 12, 2019 107.67 109.33 106.69 109.00 262,564 +1.58(+1.47%)
Nov 11, 2019 107.14 107.92 106.89 107.42 144,219 -0.40(-0.37%)
Nov 08, 2019 105.63 107.92 105.09 107.81 176,729 +1.99(+1.88%)
Nov 07, 2019 108.27 109.03 105.59 105.83 255,170 -1.62(-1.51%)
Nov 06, 2019 105.68 107.67 104.98 107.44 251,878 +1.67(+1.58%)
Nov 05, 2019 106.52 106.73 105.10 105.78 186,912 -0.62(-0.58%)
Nov 04, 2019 106.14 106.99 105.46 106.40 208,202 +0.77(+0.73%)
Nov 01, 2019 104.02 105.67 104.02 105.63 247,812 +2.25(+2.18%)
Oct 31, 2019 104.15 104.15 102.34 103.38 228,816 -0.94(-0.90%)
Oct 30, 2019 105.11 105.44 103.50 104.32 182,410 -0.97(-0.92%)
Oct 29, 2019 104.33 105.78 104.26 105.29 193,163 +0.76(+0.72%)
Oct 28, 2019 104.71 105.99 104.52 104.54 200,256 +0.25(+0.24%)
Oct 25, 2019 104.58 105.20 104.15 104.28 117,406 -0.28(-0.27%)
Oct 24, 2019 103.48 104.73 102.40 104.57 155,962 +1.20(+1.16%)
Oct 23, 2019 103.49 104.35 102.03 103.36 211,041 +0.04(+0.04%)
Oct 22, 2019 102.93 104.26 102.39 103.33 278,691 +0.39(+0.38%)
Oct 21, 2019 104.74 105.37 102.64 102.94 214,436 -0.94(-0.90%)
Oct 18, 2019 104.32 104.99 103.41 103.88 150,420 -0.74(-0.70%)
Oct 17, 2019 103.67 105.05 103.60 104.61 211,372 +1.67(+1.62%)
Oct 16, 2019 103.69 103.87 101.86 102.95 204,586 -0.65(-0.63%)
Oct 15, 2019 102.97 104.70 101.80 103.60 161,383 +0.96(+0.94%)
Oct 14, 2019 103.42 103.60 102.20 102.64 135,407 -1.32(-1.27%)
Oct 11, 2019 103.14 105.26 103.14 103.95 193,958 +1.98(+1.94%)
Oct 10, 2019 101.92 102.77 101.51 101.97 134,961 +0.33(+0.33%)
Oct 09, 2019 101.85 102.12 101.19 101.64 123,132 +0.73(+0.72%)
Oct 08, 2019 101.87 102.65 100.65 100.91 199,896 -1.99(-1.93%)
Oct 07, 2019 103.32 103.55 102.50 102.90 160,413 -0.39(-0.38%)
Oct 04, 2019 102.38 103.67 102.38 103.29 145,159 +0.74(+0.72%)
Oct 03, 2019 100.86 102.69 100.00 102.55 250,437 +1.75(+1.74%)
Oct 02, 2019 100.95 101.48 99.26 100.80 273,065 -0.76(-0.75%)
Oct 01, 2019 104.63 105.55 100.13 101.55 440,432 -2.97(-2.84%)
Sep 30, 2019 104.26 104.89 103.59 104.52 230,807 +0.10(+0.09%)
Sep 27, 2019 107.14 107.29 103.99 104.42 568,669 -2.27(-2.13%)
Sep 26, 2019 107.07 107.66 106.37 106.69 335,724 -0.44(-0.41%)
Sep 25, 2019 103.82 108.03 103.20 107.12 549,882 +2.92(+2.80%)
Sep 24, 2019 105.66 106.28 103.47 104.21 239,294 -1.75(-1.65%)
Sep 23, 2019 103.88 106.29 103.10 105.95 273,139 +1.41(+1.35%)
Sep 20, 2019 106.04 106.50 104.43 104.54 557,114 -1.16(-1.10%)
Sep 19, 2019 105.07 106.58 105.07 105.70 381,187 +0.39(+0.37%)
Sep 18, 2019 105.34 106.33 103.88 105.31 239,146 -0.39(-0.37%)
Sep 17, 2019 103.72 106.23 103.33 105.70 316,644 +1.48(+1.42%)
Sep 16, 2019 103.85 104.87 103.77 104.22 241,202 -0.06(-0.06%)
Sep 13, 2019 104.82 105.41 103.80 104.28 436,922 -0.21(-0.20%)
Sep 12, 2019 105.49 105.49 104.00 104.49 284,277 -0.60(-0.57%)
Sep 11, 2019 103.81 105.15 102.44 105.09 251,596 +1.43(+1.38%)
Sep 10, 2019 103.11 103.77 100.90 103.66 309,365 +0.11(+0.10%)
Sep 09, 2019 105.09 105.09 102.30 103.55 405,097 -0.89(-0.85%)
Sep 06, 2019 105.02 105.73 104.32 104.44 306,206 -0.62(-0.59%)
Sep 05, 2019 103.81 105.99 103.81 105.06 390,524 +1.71(+1.65%)
Sep 04, 2019 102.72 103.63 102.33 103.35 508,708 +1.63(+1.60%)
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.