Skip to main content

Blackline Inc (NQ: BL )

64.58 +0.95 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.22 110.37 106.22 108.40 861,542 +3.82(+3.65%)
Mar 30, 2021 103.72 104.85 100.58 104.58 722,904 +0.43(+0.41%)
Mar 29, 2021 108.44 108.65 103.34 104.15 402,439 -4.50(-4.14%)
Mar 26, 2021 107.50 109.29 104.09 108.65 465,400 +1.58(+1.48%)
Mar 25, 2021 104.77 108.09 103.70 107.07 719,880 +0.50(+0.47%)
Mar 24, 2021 113.75 113.75 106.20 106.57 420,708 -6.50(-5.75%)
Mar 23, 2021 113.00 114.09 110.73 113.07 460,260 +0.88(+0.78%)
Mar 22, 2021 112.60 115.00 111.66 112.19 422,380 +0.85(+0.76%)
Mar 19, 2021 109.70 112.15 108.60 111.34 1,111,900 +1.54(+1.40%)
Mar 18, 2021 112.06 112.43 109.04 109.80 527,511 -4.53(-3.96%)
Mar 17, 2021 110.88 115.99 109.15 114.33 670,388 +1.97(+1.75%)
Mar 16, 2021 114.33 114.85 110.30 112.36 595,462 -1.41(-1.24%)
Mar 15, 2021 112.78 114.64 111.16 113.77 428,984 +0.86(+0.76%)
Mar 12, 2021 111.89 113.74 109.83 112.91 1,310,700 -2.18(-1.89%)
Mar 11, 2021 116.79 118.52 113.76 115.09 2,056,600 +0.76(+0.66%)
Mar 10, 2021 114.12 121.92 110.25 114.33 5,147,914 +4.20(+3.81%)
Mar 09, 2021 108.99 111.64 107.81 110.13 820,573 +6.45(+6.22%)
Mar 08, 2021 111.54 112.11 103.26 103.68 863,574 -7.85(-7.04%)
Mar 05, 2021 113.94 113.94 104.41 111.53 1,009,300 -0.89(-0.79%)
Mar 04, 2021 115.94 118.46 108.50 112.42 1,205,824 -5.34(-4.53%)
Mar 03, 2021 124.19 124.64 117.01 117.76 854,605 -6.30(-5.08%)
Mar 02, 2021 128.81 129.05 122.94 124.06 575,115 -3.54(-2.77%)
Mar 01, 2021 125.41 127.99 123.96 127.60 363,439 +3.58(+2.89%)
Feb 26, 2021 123.32 126.30 118.67 124.02 645,200 +2.51(+2.07%)
Feb 25, 2021 123.88 126.99 119.49 121.51 1,028,147 -3.07(-2.46%)
Feb 24, 2021 121.71 125.00 116.66 124.58 458,082 +1.58(+1.28%)
Feb 23, 2021 120.10 123.86 114.04 123.00 889,232 -0.64(-0.52%)
Feb 22, 2021 129.65 129.80 122.29 123.64 725,259 -8.42(-6.38%)
Feb 19, 2021 130.32 132.54 128.26 132.06 555,700 +2.59(+2.00%)
Feb 18, 2021 128.88 129.67 126.01 129.47 554,262 -0.43(-0.33%)
Feb 17, 2021 127.58 130.33 126.27 129.90 667,868 +1.13(+0.88%)
Feb 16, 2021 134.89 136.32 128.20 128.77 1,075,419 -4.70(-3.52%)
Feb 12, 2021 141.69 143.51 127.20 133.47 2,705,400 -16.90(-11.24%)
Feb 11, 2021 149.59 152.44 146.02 150.37 872,004 +2.37(+1.60%)
Feb 10, 2021 149.58 150.90 144.32 148.00 1,054,610 -0.57(-0.38%)
Feb 09, 2021 148.00 149.66 144.91 148.57 436,532 +0.47(+0.32%)
Feb 08, 2021 152.00 154.61 146.01 148.10 569,608 -0.41(-0.28%)
Feb 05, 2021 144.86 148.67 141.53 148.51 630,700 +5.62(+3.93%)
Feb 04, 2021 137.95 145.13 137.00 142.89 931,853 +5.64(+4.11%)
Feb 03, 2021 139.50 139.96 136.10 137.25 386,422 -1.54(-1.11%)
Feb 02, 2021 137.10 141.63 136.25 138.79 401,057 +5.07(+3.79%)
Feb 01, 2021 131.91 135.35 129.53 133.72 309,979 +4.10(+3.16%)
Jan 29, 2021 129.69 130.74 126.21 129.62 341,900 -1.15(-0.88%)
Jan 28, 2021 129.39 133.52 125.88 130.77 404,911 +1.79(+1.39%)
Jan 27, 2021 127.34 132.39 122.10 128.98 563,860 -1.92(-1.47%)
Jan 26, 2021 135.35 135.79 130.44 130.90 330,528 -4.45(-3.29%)
Jan 25, 2021 136.75 140.28 132.96 135.35 441,201 +0.33(+0.24%)
Jan 22, 2021 132.17 135.56 130.71 135.02 293,600 +2.64(+1.99%)
Jan 21, 2021 133.99 134.25 129.64 132.38 290,208 -0.99(-0.74%)
Jan 20, 2021 132.14 136.11 132.14 133.37 461,275 +3.13(+2.40%)
Jan 19, 2021 127.97 130.76 125.93 130.24 389,485 +4.50(+3.58%)
Jan 15, 2021 129.99 132.18 124.60 125.74 402,800 -3.65(-2.82%)
Jan 14, 2021 127.85 130.82 127.85 129.39 378,780 +2.21(+1.74%)
Jan 13, 2021 127.50 129.96 126.86 127.18 318,421 +0.11(+0.09%)
Jan 12, 2021 128.05 128.76 124.43 127.07 455,973 -0.77(-0.60%)
Jan 11, 2021 128.51 130.84 126.23 127.84 325,592 -1.85(-1.43%)
Jan 08, 2021 128.12 132.51 127.23 129.69 1,742,800 +2.23(+1.75%)
Jan 07, 2021 127.74 129.49 126.59 127.46 969,222 +0.81(+0.64%)
Jan 06, 2021 128.80 128.82 123.62 126.65 729,795 -3.67(-2.82%)
Jan 05, 2021 127.01 131.00 126.04 130.32 438,533 +2.96(+2.32%)
Jan 04, 2021 133.55 134.00 124.47 127.36 713,805 -6.02(-4.51%)
Dec 31, 2020 133.38 133.38 133.38 370,012 +0.23(+0.17%)
Dec 30, 2020 132.89 135.18 132.54 133.15 370,012 +1.47(+1.12%)
Dec 29, 2020 136.00 136.55 130.18 131.68 454,483 -3.46(-2.56%)
Dec 28, 2020 139.75 139.75 132.78 135.14 368,069 -2.69(-1.95%)
Dec 24, 2020 137.90 138.66 135.80 137.83 150,600 +0.41(+0.30%)
Dec 23, 2020 140.65 141.82 136.91 137.42 523,026 -2.86(-2.04%)
Dec 22, 2020 137.60 141.81 136.31 140.28 805,812 +4.64(+3.42%)
Dec 21, 2020 132.88 137.23 132.02 135.64 410,938 +1.44(+1.07%)
Dec 18, 2020 133.95 135.40 131.79 134.20 756,900 +1.70(+1.28%)
Dec 17, 2020 131.28 133.40 129.44 132.50 460,370 +3.87(+3.01%)
Dec 16, 2020 127.68 131.36 127.68 128.63 378,861 +1.43(+1.12%)
Dec 15, 2020 124.88 127.23 124.01 127.20 462,727 +3.40(+2.75%)
Dec 14, 2020 127.51 128.54 123.42 123.80 513,642 -2.70(-2.13%)
Dec 11, 2020 127.11 129.04 125.42 126.50 521,500 +0.76(+0.60%)
Dec 10, 2020 118.94 127.72 118.60 125.74 537,531 +4.88(+4.04%)
Dec 09, 2020 125.01 126.00 119.45 120.86 330,760 -4.15(-3.32%)
Dec 08, 2020 125.23 126.80 123.79 125.01 461,321 +0.73(+0.59%)
Dec 07, 2020 124.38 126.46 122.75 124.28 367,059 +0.72(+0.58%)
Dec 04, 2020 121.71 123.80 120.33 123.56 284,200 +2.80(+2.32%)
Dec 03, 2020 118.39 122.91 118.29 120.76 209,669 +2.03(+1.71%)
Dec 02, 2020 119.08 120.45 116.60 118.73 269,134 -1.35(-1.12%)
Dec 01, 2020 125.32 125.32 117.02 120.08 664,612 -2.82(-2.29%)
Nov 30, 2020 120.81 125.53 119.80 122.90 800,308 +2.52(+2.09%)
Nov 27, 2020 116.38 120.53 116.13 120.38 273,300 +5.15(+4.47%)
Nov 25, 2020 112.59 116.13 111.13 115.23 359,000 +2.64(+2.34%)
Nov 24, 2020 113.29 114.31 111.66 112.59 312,474 -1.00(-0.88%)
Nov 23, 2020 113.00 114.49 111.12 113.59 294,223 +0.97(+0.86%)
Nov 20, 2020 108.68 114.45 108.00 112.62 461,100 +1.98(+1.79%)
Nov 19, 2020 107.85 112.00 107.26 110.64 409,935 +3.34(+3.11%)
Nov 18, 2020 108.29 108.88 105.16 107.30 358,512 +1.27(+1.20%)
Nov 17, 2020 106.74 108.27 104.81 106.03 592,209 -0.27(-0.25%)
Nov 16, 2020 105.57 108.48 103.89 106.30 394,034 -0.74(-0.69%)
Nov 13, 2020 107.57 109.84 106.54 107.04 332,600 -0.15(-0.14%)
Nov 12, 2020 108.00 110.80 105.95 107.19 822,550 -0.15(-0.14%)
Nov 11, 2020 106.60 108.33 105.43 107.34 383,729 +0.76(+0.71%)
Nov 10, 2020 105.00 107.92 101.20 106.58 585,995 +1.60(+1.52%)
Nov 09, 2020 110.06 110.75 104.84 104.98 525,928 -6.37(-5.72%)
Nov 06, 2020 112.71 113.03 109.19 111.35 477,200 -2.33(-2.05%)
Nov 05, 2020 112.99 114.30 110.47 113.68 749,740 +5.22(+4.81%)
Nov 04, 2020 102.99 111.25 102.61 108.46 816,101 +7.38(+7.30%)
Nov 03, 2020 96.58 101.90 95.72 101.08 472,271 +3.64(+3.74%)
Nov 02, 2020 98.53 99.26 94.00 97.44 592,790 -0.24(-0.25%)
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%)
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.