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

Blackline Inc (NQ: BL )

58.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 30, 2020 97.25 99.92 93.75 97.68 1,378,000 +5.38(+5.83%)
Oct 29, 2020 92.36 93.46 90.09 92.30 496,105 +0.13(+0.14%)
Oct 28, 2020 93.49 93.76 89.98 92.17 327,841 -2.85(-3.00%)
Oct 27, 2020 93.10 97.32 93.10 95.02 483,486 +3.09(+3.36%)
Oct 26, 2020 97.83 97.83 88.62 91.93 690,079 -7.10(-7.17%)
Oct 23, 2020 97.82 99.21 95.68 99.03 454,000 +2.01(+2.07%)
Oct 22, 2020 97.71 98.58 95.40 97.02 310,831 -0.70(-0.72%)
Oct 21, 2020 101.04 101.93 97.48 97.72 315,352 -2.98(-2.96%)
Oct 20, 2020 102.75 104.25 99.93 100.70 281,496 -1.82(-1.78%)
Oct 19, 2020 101.45 105.07 101.19 102.52 937,624 +1.52(+1.50%)
Oct 16, 2020 98.79 101.06 98.66 101.00 312,900 +2.82(+2.87%)
Oct 15, 2020 94.49 98.47 93.33 98.18 338,595 +1.48(+1.53%)
Oct 14, 2020 100.00 100.24 94.86 96.70 357,657 -3.20(-3.20%)
Oct 13, 2020 99.30 100.89 98.61 99.90 284,678 +1.12(+1.13%)
Oct 12, 2020 100.00 100.58 97.71 98.78 268,915 +0.35(+0.36%)
Oct 09, 2020 96.52 98.56 96.34 98.43 312,700 +2.17(+2.25%)
Oct 08, 2020 98.01 98.45 95.50 96.26 325,584 -0.56(-0.58%)
Oct 07, 2020 93.85 98.00 93.62 96.82 542,860 +4.12(+4.44%)
Oct 06, 2020 89.43 95.36 88.45 92.70 525,819 +4.44(+5.03%)
Oct 05, 2020 88.49 88.99 87.34 88.26 346,370 +0.16(+0.18%)
Oct 02, 2020 88.90 91.75 87.33 88.10 501,100 -2.84(-3.12%)
Oct 01, 2020 90.72 91.47 90.31 90.94 315,049 +1.31(+1.46%)
Sep 30, 2020 90.67 91.55 89.32 89.63 579,909 -0.70(-0.77%)
Sep 29, 2020 90.20 90.73 89.24 90.33 458,770 -0.51(-0.56%)
Sep 28, 2020 90.13 90.95 88.28 90.84 453,477 +1.60(+1.79%)
Sep 25, 2020 84.98 90.02 84.98 89.24 594,600 +4.34(+5.11%)
Sep 24, 2020 83.11 86.35 81.79 84.90 342,053 +0.34(+0.40%)
Sep 23, 2020 87.05 88.01 84.10 84.56 355,036 -2.54(-2.92%)
Sep 22, 2020 86.00 87.44 83.60 87.10 310,157 +1.63(+1.91%)
Sep 21, 2020 81.22 85.49 81.21 85.47 447,360 +3.09(+3.75%)
Sep 18, 2020 80.73 83.42 80.19 82.38 682,300 +2.54(+3.18%)
Sep 17, 2020 79.22 80.50 78.37 79.84 770,464 -1.16(-1.43%)
Sep 16, 2020 82.22 82.97 80.53 81.00 456,123 -0.78(-0.95%)
Sep 15, 2020 81.68 82.86 80.80 81.78 275,361 +0.77(+0.95%)
Sep 14, 2020 81.13 81.48 80.22 81.01 362,775 +1.00(+1.25%)
Sep 11, 2020 83.89 84.49 79.65 80.01 576,700 -2.96(-3.57%)
Sep 10, 2020 83.95 85.12 81.67 82.97 547,462 -0.08(-0.10%)
Sep 09, 2020 81.33 83.64 78.77 83.05 530,992 +3.53(+4.44%)
Sep 08, 2020 78.75 81.21 78.18 79.52 546,998 -1.94(-2.38%)
Sep 04, 2020 84.94 86.11 77.23 81.46 903,500 -4.41(-5.14%)
Sep 03, 2020 90.50 90.50 84.01 85.87 972,326 -6.90(-7.44%)
Sep 02, 2020 92.60 93.59 88.14 92.77 746,188 +1.95(+2.15%)
Sep 01, 2020 88.00 90.87 87.50 90.82 744,917 +3.45(+3.95%)
Aug 31, 2020 86.64 88.51 85.49 87.37 774,624 +2.01(+2.35%)
Aug 28, 2020 86.88 87.77 84.37 85.36 1,054,000 +0.53(+0.62%)
Aug 27, 2020 78.88 87.45 76.08 84.83 2,955,543 +6.23(+7.93%)
Aug 26, 2020 75.20 79.90 75.20 78.60 523,883 +3.85(+5.15%)
Aug 25, 2020 74.39 75.54 73.45 74.75 275,864 -0.14(-0.19%)
Aug 24, 2020 76.19 76.72 74.05 74.89 274,866 -0.70(-0.93%)
Aug 21, 2020 77.63 77.63 75.07 75.59 324,700 -2.12(-2.73%)
Aug 20, 2020 76.60 78.48 76.03 77.72 420,797 +0.98(+1.28%)
Aug 19, 2020 76.90 77.25 74.70 76.74 336,693 -0.13(-0.17%)
Aug 18, 2020 75.69 77.63 75.69 76.87 560,939 +1.68(+2.23%)
Aug 17, 2020 73.93 75.53 73.23 75.19 595,571 +2.21(+3.03%)
Aug 14, 2020 75.12 75.30 72.24 72.98 312,300 -1.95(-2.60%)
Aug 13, 2020 74.49 76.82 73.80 74.93 499,779 +0.59(+0.79%)
Aug 12, 2020 72.94 74.96 72.73 74.34 613,401 +1.75(+2.41%)
Aug 11, 2020 74.69 74.69 71.20 72.59 1,126,957 -2.16(-2.88%)
Aug 10, 2020 80.05 80.05 73.77 74.75 1,309,228 -4.52(-5.70%)
Aug 07, 2020 89.00 89.81 78.51 79.26 1,565,200 -12.57(-13.69%)
Aug 06, 2020 93.05 93.31 90.61 91.83 490,400 -0.97(-1.05%)
Aug 05, 2020 91.53 94.06 90.91 92.80 368,060 +1.59(+1.74%)
Aug 04, 2020 90.32 91.88 89.40 91.21 280,018 +0.36(+0.40%)
Aug 03, 2020 89.88 91.62 88.12 90.85 319,307 +1.94(+2.18%)
Jul 31, 2020 89.51 89.51 86.61 88.91 325,900 +0.34(+0.38%)
Jul 30, 2020 86.86 89.03 86.25 88.57 173,841 +1.24(+1.42%)
Jul 29, 2020 86.22 88.05 85.51 87.33 199,584 +2.21(+2.60%)
Jul 28, 2020 86.25 87.05 84.94 85.12 233,502 -1.54(-1.78%)
Jul 27, 2020 85.28 87.49 84.51 86.66 303,479 +1.96(+2.31%)
Jul 24, 2020 85.04 85.71 82.31 84.70 322,900 -1.70(-1.97%)
Jul 23, 2020 86.92 89.74 85.74 86.40 406,880 -0.98(-1.12%)
Jul 22, 2020 87.51 89.05 86.90 87.38 332,298 +0.25(+0.29%)
Jul 21, 2020 89.08 90.25 86.56 87.13 300,179 -1.67(-1.88%)
Jul 20, 2020 85.80 88.98 85.63 88.80 315,100 +3.69(+4.34%)
Jul 17, 2020 83.80 85.38 83.04 85.11 258,100 +1.00(+1.19%)
Jul 16, 2020 84.56 84.86 82.12 84.11 465,781 -1.20(-1.41%)
Jul 15, 2020 84.85 86.70 83.04 85.31 330,851 +1.31(+1.56%)
Jul 14, 2020 82.85 84.71 80.02 84.00 501,133 +0.69(+0.83%)
Jul 13, 2020 88.45 88.48 83.27 83.31 528,973 -4.13(-4.72%)
Jul 10, 2020 87.31 87.77 85.53 87.44 314,700 +0.06(+0.07%)
Jul 09, 2020 87.46 88.26 85.56 87.38 399,573 +0.97(+1.12%)
Jul 08, 2020 85.42 86.76 85.39 86.41 330,151 +1.22(+1.43%)
Jul 07, 2020 87.31 88.68 85.18 85.19 581,462 -2.56(-2.92%)
Jul 06, 2020 89.50 90.70 87.37 87.75 349,472 -0.32(-0.36%)
Jul 02, 2020 87.79 88.91 86.59 88.07 382,900 +0.91(+1.04%)
Jul 01, 2020 83.74 87.90 82.91 87.16 575,722 +4.25(+5.13%)
Jun 30, 2020 83.02 83.30 82.02 82.91 436,335 +0.13(+0.16%)
Jun 29, 2020 82.02 83.46 79.72 82.78 505,692 +1.05(+1.28%)
Jun 26, 2020 84.25 84.99 81.38 81.73 1,797,700 -2.49(-2.96%)
Jun 25, 2020 80.95 84.22 79.98 84.22 525,607 +3.30(+4.08%)
Jun 24, 2020 81.73 83.05 79.38 80.92 457,109 -1.21(-1.47%)
Jun 23, 2020 82.46 83.50 81.69 82.13 522,271 +0.02(+0.02%)
Jun 22, 2020 80.41 82.15 80.20 82.11 384,838 +2.46(+3.09%)
Jun 19, 2020 80.97 81.25 78.84 79.65 653,100 -0.43(-0.54%)
Jun 18, 2020 78.87 81.72 78.74 80.08 610,698 +1.52(+1.93%)
Jun 17, 2020 78.07 79.63 77.82 78.56 384,049 +1.18(+1.52%)
Jun 16, 2020 77.72 78.20 75.59 77.38 391,477 +1.44(+1.90%)
Jun 15, 2020 71.57 76.75 71.27 75.94 496,925 +3.11(+4.27%)
Jun 12, 2020 75.70 76.94 71.59 72.83 602,600 -1.62(-2.18%)
Jun 11, 2020 76.95 77.61 73.12 74.45 624,200 -3.87(-4.94%)
Jun 10, 2020 76.48 79.07 76.45 78.32 427,016 +2.13(+2.80%)
Jun 09, 2020 74.88 77.51 73.80 76.19 339,807 +1.16(+1.55%)
Jun 08, 2020 75.35 75.54 73.08 75.03 607,722 +0.03(+0.04%)
Jun 05, 2020 74.56 76.18 72.73 75.00 939,000 +0.14(+0.19%)
Jun 04, 2020 78.13 79.95 73.65 74.86 722,046 -4.14(-5.24%)
Jun 03, 2020 78.19 79.29 76.69 79.00 402,760 +1.23(+1.58%)
Jun 02, 2020 78.30 78.96 74.32 77.77 678,835 +0.33(+0.43%)
Jun 01, 2020 74.11 79.69 74.07 77.44 966,500 +3.14(+4.23%)
May 29, 2020 71.81 74.89 71.02 74.30 969,400 +2.10(+2.91%)
May 28, 2020 71.31 74.52 70.35 72.20 674,172 +2.30(+3.29%)
May 27, 2020 69.92 69.96 67.00 69.90 831,522 +0.05(+0.07%)
May 26, 2020 70.00 71.91 68.94 69.85 379,293 +0.35(+0.50%)
May 22, 2020 67.85 69.97 67.51 69.50 280,500 +1.85(+2.73%)
May 21, 2020 67.38 68.33 66.35 67.65 269,514 +0.13(+0.19%)
May 20, 2020 67.59 68.92 66.86 67.52 392,978 +0.93(+1.40%)
May 19, 2020 64.23 67.25 64.23 66.59 502,680 +2.18(+3.38%)
May 18, 2020 65.01 67.45 64.37 64.41 516,044 +0.14(+0.22%)
May 15, 2020 61.51 64.79 61.19 64.27 601,600 +3.08(+5.03%)
May 14, 2020 60.92 61.49 59.91 61.19 532,222 -0.27(-0.44%)
May 13, 2020 63.03 63.40 60.06 61.46 532,479 -1.86(-2.94%)
May 12, 2020 65.24 65.68 63.32 63.32 505,186 -1.48(-2.28%)
May 11, 2020 62.78 65.35 62.00 64.80 530,390 +0.83(+1.30%)
May 08, 2020 63.49 65.00 62.91 63.97 535,500 +0.37(+0.58%)
May 07, 2020 62.26 64.00 61.63 63.60 596,779 +2.10(+3.41%)
May 06, 2020 61.50 63.58 61.15 61.50 517,921 +0.45(+0.74%)
May 05, 2020 57.76 61.73 57.76 61.05 935,197 +3.89(+6.81%)
May 04, 2020 60.48 60.48 56.86 57.16 644,313 -2.50(-4.19%)
May 01, 2020 60.18 61.48 57.28 59.66 828,200 -1.08(-1.78%)
Apr 30, 2020 59.08 61.57 58.87 60.74 821,741 +1.24(+2.08%)
Apr 29, 2020 58.40 60.30 56.86 59.50 556,604 +2.15(+3.75%)
Apr 28, 2020 60.87 60.87 56.99 57.35 697,723 -2.70(-4.50%)
Apr 27, 2020 59.47 61.26 59.04 60.05 347,786 +1.37(+2.33%)
Apr 24, 2020 58.68 59.35 58.01 58.68 217,100 -0.04(-0.07%)
Apr 23, 2020 57.34 59.93 57.34 58.72 356,611 +0.90(+1.56%)
Apr 22, 2020 57.25 58.57 56.30 57.82 384,858 +1.88(+3.36%)
Apr 21, 2020 57.42 57.77 54.00 55.94 497,372 -2.50(-4.28%)
Apr 20, 2020 57.84 59.32 57.84 58.44 344,229 -0.21(-0.36%)
Apr 17, 2020 58.76 59.18 57.28 58.65 411,200 +0.76(+1.31%)
Apr 16, 2020 57.73 58.72 57.15 57.89 389,207 +0.78(+1.37%)
Apr 15, 2020 55.48 57.43 54.66 57.11 337,325 +0.52(+0.92%)
Apr 14, 2020 56.61 58.13 55.46 56.59 541,728 +1.73(+3.15%)
Apr 13, 2020 53.63 55.26 52.41 54.86 257,543 +0.44(+0.81%)
Apr 09, 2020 54.27 55.77 53.28 54.42 431,000 +0.89(+1.66%)
Apr 08, 2020 52.68 54.35 51.34 53.53 472,759 +2.02(+3.92%)
Apr 07, 2020 53.80 54.56 51.29 51.51 622,177 -0.49(-0.94%)
Apr 06, 2020 51.34 52.83 50.52 52.00 601,300 +2.50(+5.05%)
Apr 03, 2020 49.55 49.78 47.58 49.50 376,600 -0.30(-0.60%)
Apr 02, 2020 49.35 50.00 48.00 49.80 546,857 -0.14(-0.28%)
Apr 01, 2020 51.36 51.36 49.23 49.94 829,793 -2.67(-5.08%)
Mar 31, 2020 52.87 55.54 51.23 52.61 597,288 -0.56(-1.05%)
Mar 30, 2020 53.75 55.13 52.43 53.17 593,600 +0.35(+0.66%)
Mar 27, 2020 52.82 54.42 51.16 52.82 580,700 -1.83(-3.35%)
Mar 26, 2020 47.62 54.81 47.18 54.65 772,932 +7.48(+15.86%)
Mar 25, 2020 50.20 51.70 46.69 47.17 551,580 -3.02(-6.02%)
Mar 24, 2020 53.33 55.38 49.08 50.19 685,571 +0.64(+1.29%)
Mar 23, 2020 46.40 49.81 45.34 49.55 561,901 +3.11(+6.70%)
Mar 20, 2020 49.41 51.40 46.16 46.44 820,900 -2.54(-5.19%)
Mar 19, 2020 43.58 50.90 43.09 48.98 666,150 +4.97(+11.29%)
Mar 18, 2020 39.83 44.66 38.32 44.01 1,144,635 +1.63(+3.85%)
Mar 17, 2020 38.93 44.07 38.81 42.38 1,327,236 -0.36(-0.84%)
Mar 16, 2020 49.29 49.29 42.51 42.74 1,152,181 -10.37(-19.53%)
Mar 13, 2020 56.18 59.14 50.22 53.11 1,016,700 -1.12(-2.07%)
Mar 12, 2020 58.29 58.56 52.02 54.23 1,018,822 -7.43(-12.05%)
Mar 11, 2020 60.30 61.86 60.21 61.66 1,233,146 +0.09(+0.15%)
Mar 10, 2020 61.64 62.92 59.60 61.57 1,267,943 +1.29(+2.14%)
Mar 09, 2020 62.50 63.00 60.08 60.28 1,007,489 -2.45(-3.91%)
Mar 06, 2020 61.41 63.35 60.77 62.73 592,200 -0.84(-1.32%)
Mar 05, 2020 62.37 64.28 61.52 63.57 464,201 -1.04(-1.61%)
Mar 04, 2020 62.49 64.74 61.68 64.61 923,281 +3.26(+5.31%)
Mar 03, 2020 62.85 63.28 60.99 61.35 760,710 -1.67(-2.65%)
Mar 02, 2020 63.33 63.58 60.67 63.02 503,462 +0.45(+0.72%)
Feb 28, 2020 59.97 64.08 59.85 62.57 900,100 +0.42(+0.68%)
Feb 27, 2020 62.09 64.89 60.49 62.15 634,926 -2.09(-3.25%)
Feb 26, 2020 63.82 66.03 63.60 64.24 446,947 +0.75(+1.18%)
Feb 25, 2020 65.17 66.12 62.61 63.49 357,536 -1.22(-1.89%)
Feb 24, 2020 63.00 65.01 62.54 64.71 438,903 -0.66(-1.01%)
Feb 21, 2020 67.94 68.26 64.65 65.37 597,100 -3.05(-4.46%)
Feb 20, 2020 68.37 70.05 67.05 68.42 426,912 -0.32(-0.47%)
Feb 19, 2020 68.59 69.06 67.83 68.74 736,223 +0.74(+1.09%)
Feb 18, 2020 66.12 68.44 65.63 68.00 902,898 +1.45(+2.18%)
Feb 14, 2020 70.98 74.44 66.00 66.55 1,568,600 +1.55(+2.38%)
Feb 13, 2020 63.13 65.25 63.11 65.00 1,024,392 +1.58(+2.49%)
Feb 12, 2020 63.46 63.71 62.40 63.42 402,715 +0.24(+0.38%)
Feb 11, 2020 63.97 64.00 62.12 63.18 448,000 +0.26(+0.41%)
Feb 10, 2020 61.95 63.38 61.95 62.92 542,855 +0.92(+1.48%)
Feb 07, 2020 61.20 62.01 61.05 62.00 305,700 +0.34(+0.55%)
Feb 06, 2020 61.46 62.29 60.82 61.66 254,616 +0.31(+0.51%)
Feb 05, 2020 64.31 64.46 60.79 61.35 296,643 -2.05(-3.23%)
Feb 04, 2020 62.37 63.61 62.08 63.40 584,092 +1.89(+3.07%)
Feb 03, 2020 61.70 62.27 60.81 61.51 359,487 +0.34(+0.56%)
Jan 31, 2020 60.86 61.28 59.57 61.17 419,500 +0.26(+0.43%)
Jan 30, 2020 59.60 60.98 59.37 60.91 381,945 +1.24(+2.08%)
Jan 29, 2020 60.05 60.30 59.49 59.67 234,095 -0.02(-0.03%)
Jan 28, 2020 59.03 59.83 58.64 59.69 196,158 +1.09(+1.86%)
Jan 27, 2020 58.80 59.48 58.41 58.60 307,840 -1.68(-2.79%)
Jan 24, 2020 61.04 61.72 59.91 60.28 315,200 -0.21(-0.35%)
Jan 23, 2020 61.49 61.77 60.34 60.49 332,509 -0.90(-1.47%)
Jan 22, 2020 62.82 63.55 61.19 61.39 433,999 -0.87(-1.40%)
Jan 21, 2020 62.21 63.65 62.02 62.26 681,722 -0.04(-0.06%)
Jan 17, 2020 64.20 65.32 61.81 62.30 1,120,200 +0.41(+0.67%)
Jan 16, 2020 58.30 62.06 58.09 61.88 1,757,323 +4.02(+6.95%)
Jan 15, 2020 56.75 58.23 56.19 57.86 454,091 +1.41(+2.50%)
Jan 14, 2020 55.61 56.49 55.00 56.45 403,672 +0.79(+1.42%)
Jan 13, 2020 55.26 55.99 55.20 55.66 251,606 +0.38(+0.69%)
Jan 10, 2020 55.60 56.05 55.02 55.28 198,800 -0.21(-0.38%)
Jan 09, 2020 55.74 55.94 55.13 55.49 234,098 +0.44(+0.80%)
Jan 08, 2020 53.55 55.20 53.55 55.05 336,331 +1.58(+2.95%)
Jan 07, 2020 53.44 53.77 52.85 53.47 336,955 -0.20(-0.37%)
Jan 06, 2020 52.36 53.76 52.18 53.67 222,333 +0.86(+1.63%)
Jan 03, 2020 51.76 53.41 51.65 52.81 163,500 +0.22(+0.42%)
Jan 02, 2020 52.06 52.70 51.73 52.59 280,305 +1.03(+2.00%)
Dec 31, 2019 51.50 51.78 51.06 51.56 197,500 -0.02(-0.04%)
Dec 30, 2019 52.41 52.41 50.98 51.58 307,778 -0.84(-1.60%)
Dec 27, 2019 53.04 53.04 51.94 52.42 216,900 -0.41(-0.78%)
Dec 26, 2019 52.48 53.18 52.48 52.83 131,056 +0.41(+0.78%)
Dec 24, 2019 52.82 52.92 52.27 52.42 83,900 -0.32(-0.61%)
Dec 23, 2019 53.02 53.02 52.47 52.74 275,078 +0.04(+0.08%)
Dec 20, 2019 52.79 53.10 52.40 52.70 522,200 +0.42(+0.80%)
Dec 19, 2019 51.45 52.40 51.11 52.28 536,502 +0.69(+1.34%)
Dec 18, 2019 51.52 52.13 51.47 51.59 391,783 +0.29(+0.57%)
Dec 17, 2019 51.27 51.63 51.00 51.30 309,604 +0.04(+0.08%)
Dec 16, 2019 50.15 51.40 50.12 51.26 456,192 +1.44(+2.89%)
Dec 13, 2019 49.03 50.02 48.85 49.82 257,800 +0.82(+1.67%)
Dec 12, 2019 50.46 51.15 48.94 49.00 372,780 -1.70(-3.35%)
Dec 11, 2019 51.48 51.48 50.10 50.70 402,391 -0.62(-1.21%)
Dec 10, 2019 51.06 52.01 51.04 51.32 427,880 -0.42(-0.81%)
Dec 09, 2019 51.86 52.30 51.55 51.74 210,862 -0.17(-0.33%)
Dec 06, 2019 52.39 52.92 51.77 51.91 378,300 -0.61(-1.16%)
Dec 05, 2019 52.12 52.66 51.46 52.52 234,279 +0.32(+0.61%)
Dec 04, 2019 52.61 52.61 51.51 52.20 421,276 +0.12(+0.23%)
Dec 03, 2019 51.46 52.10 50.85 52.08 400,140 -0.37(-0.71%)
Dec 02, 2019 53.82 53.82 51.55 52.45 562,124 -1.37(-2.55%)
Nov 29, 2019 53.78 54.16 53.35 53.82 129,700 -0.14(-0.26%)
Nov 27, 2019 54.39 54.39 53.50 53.96 305,100 -0.06(-0.11%)
Nov 26, 2019 54.21 54.80 53.82 54.02 554,169 -0.22(-0.41%)
Nov 25, 2019 53.15 55.00 53.15 54.24 410,432 +1.25(+2.36%)
Nov 22, 2019 52.60 53.25 52.35 52.99 271,400 +0.29(+0.55%)
Nov 21, 2019 53.19 53.97 52.57 52.70 269,106 -0.49(-0.92%)
Nov 20, 2019 53.00 54.00 52.42 53.19 412,264 +0.10(+0.19%)
Nov 19, 2019 52.90 53.40 52.23 53.09 315,978 +0.22(+0.41%)
Nov 18, 2019 51.76 53.10 51.76 52.88 350,857 +0.41(+0.79%)
Nov 15, 2019 51.09 52.62 50.77 52.46 465,300 +1.67(+3.29%)
Nov 14, 2019 50.48 51.06 50.06 50.79 416,795 +0.32(+0.63%)
Nov 13, 2019 50.02 50.56 49.20 50.47 559,511 +0.07(+0.14%)
Nov 12, 2019 49.53 50.59 49.34 50.40 239,286 +0.75(+1.51%)
Nov 11, 2019 48.88 50.35 48.03 49.65 461,933 +0.15(+0.30%)
Nov 08, 2019 49.67 50.00 47.59 49.50 431,300 -0.21(-0.42%)
Nov 07, 2019 51.01 52.62 48.40 49.71 1,201,977 +2.21(+4.65%)
Nov 06, 2019 47.23 48.11 46.47 47.50 724,773 +0.27(+0.57%)
Nov 05, 2019 47.16 47.36 46.23 47.23 394,960 +0.45(+0.96%)
Nov 04, 2019 47.19 47.55 46.06 46.78 397,769 +0.02(+0.04%)
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.