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

SS&C Technologies (NQ: SSNC )

61.40 -0.32 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 29, 2017 37.83 37.83 37.83 0 +0.18(+0.47%)
Dec 28, 2017 37.81 37.89 37.35 37.66 517,718 -0.13(-0.35%)
Dec 27, 2017 37.51 37.83 37.13 37.79 656,463 +0.26(+0.70%)
Dec 26, 2017 37.67 38.02 37.20 37.53 525,972 -0.27(-0.72%)
Dec 22, 2017 37.80 37.88 37.52 37.80 951,686 +0.04(+0.10%)
Dec 21, 2017 37.95 38.14 37.66 37.76 1,335,867 +0.02(+0.05%)
Dec 20, 2017 38.33 38.41 37.45 37.74 1,049,775 -0.43(-1.13%)
Dec 19, 2017 38.08 38.49 37.93 38.17 1,917,187 +0.10(+0.27%)
Dec 18, 2017 38.59 38.75 37.87 38.07 1,387,084 -0.25(-0.66%)
Dec 15, 2017 38.79 38.97 38.14 38.32 1,719,381 -0.28(-0.73%)
Dec 14, 2017 39.04 39.26 38.57 38.60 1,134,551 -0.18(-0.46%)
Dec 13, 2017 38.76 39.32 38.69 38.78 816,042 -0.03(-0.07%)
Dec 12, 2017 39.21 39.72 38.76 38.81 1,457,404 +0.13(+0.34%)
Dec 11, 2017 37.94 38.70 37.69 38.68 725,568 +0.70(+1.85%)
Dec 08, 2017 38.20 38.26 37.93 37.98 478,873 +0.07(+0.17%)
Dec 07, 2017 37.52 38.22 37.44 37.91 586,312 +0.43(+1.15%)
Dec 06, 2017 37.98 38.18 37.36 37.48 1,179,002 -0.51(-1.35%)
Dec 05, 2017 37.71 38.48 37.62 37.99 789,106 +0.16(+0.42%)
Dec 04, 2017 38.41 38.49 37.57 37.83 874,248 -0.46(-1.20%)
Dec 01, 2017 38.54 38.60 37.85 38.29 642,095 -0.30(-0.78%)
Nov 30, 2017 38.48 38.91 38.28 38.59 634,142 +0.35(+0.90%)
Nov 29, 2017 38.76 38.83 37.91 38.25 656,628 -0.51(-1.32%)
Nov 28, 2017 38.19 38.84 38.15 38.76 486,202 +0.60(+1.56%)
Nov 27, 2017 38.07 38.41 37.98 38.16 610,992 +0.02(+0.05%)
Nov 24, 2017 37.91 38.22 37.73 38.14 140,788 +0.35(+0.94%)
Nov 22, 2017 38.20 38.25 37.63 37.79 415,193 -0.48(-1.24%)
Nov 21, 2017 38.17 38.35 37.76 38.26 913,709 +1.23(+3.33%)
Nov 20, 2017 37.45 37.56 36.96 37.03 367,556 -0.23(-0.63%)
Nov 17, 2017 37.36 37.46 37.22 37.27 348,801 -0.16(-0.42%)
Nov 16, 2017 37.11 37.69 37.11 37.42 317,126 +0.39(+1.06%)
Nov 15, 2017 36.99 37.18 36.73 37.03 724,993 -0.07(-0.20%)
Nov 14, 2017 37.01 37.37 36.53 37.11 823,631 -0.04(-0.10%)
Nov 13, 2017 37.12 37.31 36.99 37.15 388,196 -0.05(-0.13%)
Nov 10, 2017 37.25 37.42 37.04 37.19 495,074 -0.14(-0.37%)
Nov 09, 2017 37.75 37.88 37.07 37.33 425,344 -0.67(-1.77%)
Nov 08, 2017 37.89 38.10 37.82 38.00 425,991 +0.12(+0.32%)
Nov 07, 2017 37.95 38.16 37.86 37.88 749,702 -0.16(-0.42%)
Nov 06, 2017 37.69 38.12 37.65 38.04 562,599 +0.21(+0.54%)
Nov 03, 2017 37.84 38.10 37.55 37.84 379,953 +0.07(+0.17%)
Nov 02, 2017 37.26 38.21 37.13 37.77 784,122 +0.51(+1.38%)
Nov 01, 2017 37.54 37.54 36.73 37.26 1,585,752 -0.25(-0.67%)
Oct 31, 2017 37.43 37.94 37.30 37.51 904,912 +0.12(+0.32%)
Oct 30, 2017 37.62 37.98 37.20 37.39 1,054,760 -0.50(-1.33%)
Oct 27, 2017 37.95 38.46 37.56 37.89 1,601,231 +0.06(+0.15%)
Oct 26, 2017 38.28 38.72 36.60 37.84 2,587,497 -1.42(-3.61%)
Oct 25, 2017 39.18 39.62 39.04 39.25 1,519,431 +0.03(+0.07%)
Oct 24, 2017 39.35 39.64 39.10 39.23 843,501 -0.06(-0.14%)
Oct 23, 2017 39.24 39.44 39.06 39.28 1,568,386 +0.11(+0.29%)
Oct 20, 2017 39.10 39.31 39.04 39.17 577,452 +0.11(+0.29%)
Oct 19, 2017 38.85 39.10 38.69 39.06 676,430 +0.16(+0.41%)
Oct 18, 2017 38.65 38.95 38.65 38.90 938,064 +0.12(+0.31%)
Oct 17, 2017 38.92 39.11 38.40 38.78 609,950 -0.02(-0.05%)
Oct 16, 2017 38.31 38.84 38.03 38.80 2,244,371 +0.57(+1.49%)
Oct 13, 2017 38.43 38.59 38.15 38.23 622,371 -0.09(-0.24%)
Oct 12, 2017 37.98 38.61 37.89 38.32 695,317 +0.35(+0.91%)
Oct 11, 2017 38.00 38.24 37.77 37.98 1,263,028 +0.04(+0.10%)
Oct 10, 2017 38.21 38.35 37.83 37.94 791,077 -0.13(-0.34%)
Oct 09, 2017 38.18 38.39 37.94 38.07 467,574 -0.10(-0.27%)
Oct 06, 2017 38.12 38.46 38.08 38.17 702,558 -0.08(-0.22%)
Oct 05, 2017 38.13 38.34 37.97 38.26 478,605 +0.12(+0.32%)
Oct 04, 2017 37.74 38.40 37.64 38.13 1,279,654 +0.37(+0.99%)
Oct 03, 2017 37.68 38.01 37.67 37.76 1,400,204 +0.24(+0.65%)
Oct 02, 2017 37.44 37.93 37.38 37.52 1,090,005 +0.06(+0.15%)
Sep 29, 2017 37.15 37.82 37.01 37.46 1,580,664 +0.27(+0.73%)
Sep 28, 2017 37.13 37.36 36.87 37.19 1,358,134 -0.04(-0.10%)
Sep 27, 2017 36.40 37.39 36.33 37.23 1,080,272 +1.00(+2.76%)
Sep 26, 2017 36.24 36.37 36.11 36.23 829,384 +0.10(+0.28%)
Sep 25, 2017 36.03 36.38 35.90 36.13 1,092,981 +0.11(+0.31%)
Sep 22, 2017 35.98 36.22 35.81 36.02 599,099 +0.04(+0.10%)
Sep 21, 2017 35.88 36.01 35.45 35.98 630,825 +0.06(+0.16%)
Sep 20, 2017 35.53 36.04 35.19 35.92 831,806 +0.33(+0.92%)
Sep 19, 2017 35.62 36.08 35.49 35.60 668,815 +0.03(+0.08%)
Sep 18, 2017 35.47 35.87 35.47 35.57 492,664 +0.07(+0.21%)
Sep 15, 2017 35.56 35.89 35.35 35.49 951,242 +0.07(+0.21%)
Sep 14, 2017 35.39 35.60 34.94 35.42 1,371,594 -0.10(-0.29%)
Sep 13, 2017 35.56 35.68 35.32 35.52 618,135 -0.21(-0.57%)
Sep 12, 2017 36.02 36.18 35.70 35.73 1,068,242 -0.24(-0.66%)
Sep 11, 2017 36.12 36.40 35.94 35.96 1,165,454 +0.04(+0.12%)
Sep 08, 2017 36.07 36.16 35.83 35.92 708,523 -0.15(-0.41%)
Sep 07, 2017 36.14 36.52 36.02 36.07 1,135,146 -0.03(-0.08%)
Sep 06, 2017 36.19 36.27 35.80 36.10 565,782 -0.05(-0.13%)
Sep 05, 2017 36.02 36.18 35.72 36.15 506,085 +0.04(+0.10%)
Sep 01, 2017 36.17 36.55 35.78 36.11 731,610 -0.01(-0.03%)
Aug 31, 2017 35.74 36.18 35.67 36.12 675,951 +0.43(+1.20%)
Aug 30, 2017 35.55 35.80 35.41 35.69 825,551 +0.21(+0.60%)
Aug 29, 2017 35.17 35.61 35.11 35.47 447,146 +0.06(+0.16%)
Aug 28, 2017 35.34 35.51 35.24 35.42 293,224 +0.16(+0.45%)
Aug 25, 2017 35.59 35.76 35.08 35.26 460,910 -0.19(-0.53%)
Aug 24, 2017 35.49 35.55 35.19 35.45 394,248 +0.07(+0.18%)
Aug 23, 2017 35.04 35.50 35.04 35.38 440,880 +0.05(+0.13%)
Aug 22, 2017 35.07 35.47 35.05 35.34 550,947 +0.37(+1.07%)
Aug 21, 2017 34.74 35.02 34.53 34.96 636,062 +0.20(+0.56%)
Aug 18, 2017 34.44 34.95 34.25 34.77 694,513 +0.34(+1.00%)
Aug 17, 2017 35.06 35.22 34.40 34.42 534,148 -0.73(-2.07%)
Aug 16, 2017 35.22 35.37 35.07 35.15 583,728 -0.03(-0.08%)
Aug 15, 2017 35.22 35.35 35.03 35.18 741,513 -0.06(-0.16%)
Aug 14, 2017 35.36 35.43 35.19 35.23 703,799 +0.19(+0.53%)
Aug 11, 2017 34.26 35.17 34.17 35.05 1,237,962 +0.78(+2.28%)
Aug 10, 2017 34.57 34.76 33.98 34.26 1,193,959 -0.59(-1.68%)
Aug 09, 2017 35.33 35.38 34.70 34.85 1,882,190 -0.72(-2.02%)
Aug 08, 2017 35.67 35.93 35.45 35.57 412,590 -0.17(-0.47%)
Aug 07, 2017 35.35 35.88 35.35 35.74 790,281 +0.40(+1.13%)
Aug 04, 2017 35.87 35.28 35.34 630,483 -0.38(-1.07%)
Aug 03, 2017 35.82 35.83 35.43 35.72 1,048,312 -0.19(-0.52%)
Aug 02, 2017 36.04 36.18 35.64 35.90 1,229,818 -0.13(-0.36%)
Aug 01, 2017 36.19 36.23 35.79 36.03 1,649,017 -0.07(-0.18%)
Jul 31, 2017 36.66 36.76 35.77 36.10 1,514,941 -0.42(-1.15%)
Jul 28, 2017 37.24 37.45 36.46 36.52 1,454,301 -0.07(-0.18%)
Jul 27, 2017 37.22 37.25 36.23 36.58 1,453,223 -0.37(-1.01%)
Jul 26, 2017 37.22 37.24 36.63 36.96 952,649 -0.13(-0.35%)
Jul 25, 2017 37.11 37.24 36.61 37.09 752,611 +0.14(+0.38%)
Jul 24, 2017 36.86 37.00 36.66 36.95 388,818 +0.07(+0.20%)
Jul 21, 2017 36.89 37.10 36.72 36.87 523,928 -0.13(-0.35%)
Jul 20, 2017 37.14 36.58 37.00 427,334 +0.10(+0.28%)
Jul 19, 2017 37.05 37.24 36.78 36.90 494,178 +0.06(+0.15%)
Jul 18, 2017 36.70 36.84 36.46 36.84 569,694 +0.11(+0.30%)
Jul 17, 2017 37.22 37.22 36.48 36.73 981,723 -0.37(-1.00%)
Jul 14, 2017 37.24 36.76 37.10 545,900 +0.28(+0.76%)
Jul 13, 2017 37.14 37.20 36.61 36.83 568,095 -0.13(-0.35%)
Jul 12, 2017 36.68 37.10 36.41 36.96 1,318,853 +0.62(+1.72%)
Jul 11, 2017 36.11 36.36 35.95 36.33 748,264 +0.22(+0.62%)
Jul 10, 2017 36.40 36.62 36.10 36.11 878,492 -0.30(-0.82%)
Jul 07, 2017 35.95 36.42 35.95 36.41 1,040,635 +0.48(+1.35%)
Jul 06, 2017 35.76 36.24 35.59 35.92 1,088,252 -0.08(-0.23%)
Jul 05, 2017 35.41 36.26 35.39 36.01 1,210,860 +0.80(+2.28%)
Jul 03, 2017 35.78 35.94 35.13 35.20 595,381 -0.57(-1.59%)
Jun 30, 2017 35.50 35.99 35.48 35.77 754,097 +0.42(+1.19%)
Jun 29, 2017 35.75 35.75 35.08 35.35 611,240 -0.47(-1.30%)
Jun 28, 2017 35.34 36.10 35.20 35.82 580,123 +0.63(+1.80%)
Jun 27, 2017 35.65 35.83 35.16 35.19 903,081 -0.64(-1.79%)
Jun 26, 2017 36.29 36.54 35.79 35.83 895,129 -0.34(-0.95%)
Jun 23, 2017 36.62 36.17 1,160,782 +0.13(+0.36%)
Jun 22, 2017 35.88 36.23 35.74 36.04 796,367 +0.20(+0.57%)
Jun 21, 2017 35.86 36.08 35.67 35.84 567,874 +0.08(+0.23%)
Jun 20, 2017 36.09 36.33 35.74 35.75 486,326 -0.39(-1.08%)
Jun 19, 2017 36.02 36.23 35.86 36.15 485,423 +0.45(+1.25%)
Jun 16, 2017 36.01 36.19 35.66 35.70 858,546 -0.29(-0.80%)
Jun 15, 2017 35.46 36.04 35.17 35.99 912,358 +0.16(+0.44%)
Jun 14, 2017 35.44 36.18 34.14 35.83 2,755,050 +0.07(+0.18%)
Jun 13, 2017 34.62 36.17 34.62 35.76 2,931,534 +1.26(+3.64%)
Jun 12, 2017 34.47 35.13 33.39 34.51 1,825,988 -0.17(-0.48%)
Jun 09, 2017 36.05 36.08 34.31 34.67 1,330,716 -1.32(-3.67%)
Jun 08, 2017 35.77 36.06 35.71 36.00 809,825 +0.20(+0.55%)
Jun 07, 2017 36.15 36.29 35.69 35.80 1,182,771 -0.34(-0.93%)
Jun 06, 2017 36.12 36.48 36.09 36.14 1,316,619 -0.14(-0.39%)
Jun 05, 2017 36.01 36.44 35.80 36.28 1,366,156 +0.27(+0.75%)
Jun 02, 2017 35.47 36.09 35.40 36.01 1,716,871 +0.60(+1.68%)
Jun 01, 2017 35.13 35.46 34.86 35.41 1,696,555 +0.41(+1.17%)
May 31, 2017 34.92 35.16 34.45 35.00 9,871,187 +0.23(+0.67%)
May 30, 2017 34.50 34.79 34.37 34.77 1,840,337 +0.20(+0.57%)
May 26, 2017 35.12 35.19 34.40 34.57 2,182,998 -0.48(-1.38%)
May 25, 2017 34.55 35.14 34.48 35.05 2,020,165 +0.66(+1.92%)
May 24, 2017 34.61 34.68 34.32 34.39 1,101,189 -0.10(-0.30%)
May 23, 2017 34.51 34.60 34.22 34.49 2,410,732 +0.07(+0.22%)
May 22, 2017 34.38 34.58 34.35 34.42 1,383,323 +0.07(+0.22%)
May 19, 2017 34.24 34.49 33.96 34.35 1,611,453 +0.39(+1.15%)
May 18, 2017 34.24 34.41 33.87 33.96 1,126,045 -0.26(-0.76%)
May 17, 2017 34.71 34.78 34.18 34.22 1,559,244 -0.85(-2.41%)
May 16, 2017 34.78 35.50 34.65 35.06 2,223,667 +0.41(+1.18%)
May 15, 2017 34.18 34.69 34.18 34.65 817,440 +0.51(+1.50%)
May 12, 2017 34.42 34.45 34.05 34.14 765,007 -0.22(-0.65%)
May 11, 2017 35.10 35.14 34.30 34.36 1,491,508 -0.73(-2.07%)
May 10, 2017 34.85 35.18 34.41 35.09 662,949 +0.21(+0.61%)
May 09, 2017 34.75 34.89 34.68 34.88 939,632 +0.07(+0.19%)
May 08, 2017 34.61 34.87 34.27 34.81 797,610 +0.04(+0.11%)
May 05, 2017 34.49 34.85 34.48 34.77 834,187 +0.15(+0.43%)
May 04, 2017 33.96 34.73 33.88 34.62 1,225,011 +0.66(+1.94%)
May 03, 2017 34.42 34.62 33.82 33.96 1,633,621 -0.66(-1.91%)
May 02, 2017 34.59 34.74 34.15 34.62 1,432,116 -0.11(-0.32%)
May 01, 2017 34.26 34.86 34.22 34.74 1,557,735 +0.58(+1.69%)
Apr 28, 2017 35.30 35.30 34.03 34.16 2,321,679 -0.85(-2.42%)
Apr 27, 2017 34.89 35.30 34.72 35.01 1,657,312 +0.32(+0.91%)
Apr 26, 2017 34.89 35.09 34.49 34.69 1,148,862 -0.12(-0.35%)
Apr 25, 2017 34.84 34.97 34.65 34.81 776,033 +0.06(+0.19%)
Apr 24, 2017 34.56 34.78 34.36 34.75 834,020 +0.64(+1.88%)
Apr 21, 2017 34.38 34.47 33.91 34.10 1,391,660 -0.16(-0.46%)
Apr 20, 2017 34.31 34.38 34.05 34.26 1,244,465 +0.07(+0.19%)
Apr 19, 2017 33.94 34.25 33.89 34.20 1,357,945 +0.31(+0.91%)
Apr 18, 2017 33.23 33.96 33.23 33.89 1,924,034 +0.50(+1.50%)
Apr 17, 2017 33.23 33.87 33.13 33.39 538,639 +0.25(+0.76%)
Apr 13, 2017 33.16 33.49 33.03 33.14 703,848 +0.06(+0.20%)
Apr 12, 2017 32.63 33.10 32.55 33.07 1,138,687 +0.38(+1.17%)
Apr 11, 2017 32.62 32.89 32.53 32.69 744,407 -0.06(-0.17%)
Apr 10, 2017 32.33 32.77 32.33 32.75 834,471 +0.38(+1.18%)
Apr 07, 2017 32.61 32.88 32.31 32.37 1,156,955 -0.32(-0.97%)
Apr 06, 2017 33.03 33.08 32.50 32.68 1,846,928 +0.20(+0.60%)
Apr 05, 2017 32.59 32.66 32.33 32.49 1,512,862 -0.03(-0.09%)
Apr 04, 2017 32.72 32.90 32.47 32.51 611,652 -0.23(-0.71%)
Apr 03, 2017 33.08 33.28 32.70 32.75 880,751 -0.17(-0.51%)
Mar 31, 2017 32.97 33.50 32.76 32.91 500,770 -0.12(-0.37%)
Mar 30, 2017 33.09 33.50 32.72 33.03 480,242 -0.05(-0.14%)
Mar 29, 2017 32.98 33.11 32.82 33.08 701,954 +0.04(+0.11%)
Mar 28, 2017 32.98 33.31 32.75 33.04 959,179 +0.03(+0.08%)
Mar 27, 2017 32.83 33.31 32.38 33.02 578,502 -0.09(-0.28%)
Mar 24, 2017 33.30 33.51 32.91 33.11 755,519 -0.06(-0.17%)
Mar 23, 2017 33.38 33.62 32.90 33.17 913,519 -0.30(-0.89%)
Mar 22, 2017 33.01 33.54 32.89 33.46 889,032 +0.37(+1.12%)
Mar 21, 2017 33.55 33.87 33.08 33.09 1,747,771 -0.38(-1.14%)
Mar 20, 2017 33.57 33.74 33.32 33.47 538,458 -0.13(-0.39%)
Mar 17, 2017 33.88 34.13 33.59 33.60 812,274 -0.27(-0.80%)
Mar 16, 2017 33.78 34.08 33.74 33.87 559,332 +0.03(+0.08%)
Mar 15, 2017 33.47 33.85 33.40 33.84 1,129,650 +0.36(+1.08%)
Mar 14, 2017 33.58 33.76 33.24 33.48 647,005 -0.27(-0.80%)
Mar 13, 2017 33.93 33.94 33.64 33.75 1,050,676 -0.20(-0.58%)
Mar 10, 2017 33.59 33.98 33.59 33.95 1,613,873 +0.41(+1.22%)
Mar 09, 2017 33.39 33.70 33.18 33.54 1,335,168 +0.20(+0.61%)
Mar 08, 2017 33.25 33.42 33.04 33.33 1,422,780 +0.18(+0.53%)
Mar 07, 2017 32.87 33.26 32.61 33.16 1,861,227 +0.35(+1.08%)
Mar 06, 2017 32.55 32.90 32.31 32.80 764,495 +0.11(+0.34%)
Mar 03, 2017 32.63 32.71 32.34 32.69 1,256,029 +0.06(+0.20%)
Mar 02, 2017 33.07 33.07 32.58 32.63 832,630 -0.45(-1.35%)
Mar 01, 2017 32.80 33.17 32.58 33.07 1,505,678 +0.51(+1.57%)
Feb 28, 2017 32.71 33.02 32.54 32.56 1,014,122 -0.41(-1.24%)
Feb 27, 2017 32.21 33.13 30.74 32.97 858,838 -0.01(-0.02%)
Feb 24, 2017 32.61 33.11 32.42 32.98 1,258,262 -0.01(-0.03%)
Feb 23, 2017 33.22 33.26 32.95 32.99 1,284,151 -0.04(-0.11%)
Feb 22, 2017 32.94 33.59 32.93 33.02 1,436,393 -0.12(-0.36%)
Feb 21, 2017 32.58 33.19 32.38 33.14 1,805,177 +0.26(+0.79%)
Feb 17, 2017 32.88 32.88 32.88 0 +0.07(+0.23%)
Feb 16, 2017 31.69 34.79 31.51 32.81 7,476,988 +2.36(+7.74%)
Feb 15, 2017 30.29 30.53 30.19 30.45 2,066,929 +0.16(+0.52%)
Feb 14, 2017 30.03 30.40 29.95 30.29 1,756,948 +0.07(+0.25%)
Feb 13, 2017 30.55 30.86 30.19 30.22 1,773,343 -0.23(-0.76%)
Feb 10, 2017 30.45 30.49 30.24 30.45 626,809 +0.15(+0.49%)
Feb 09, 2017 30.19 30.48 29.84 30.30 861,199 +0.24(+0.80%)
Feb 08, 2017 30.27 30.45 29.97 30.06 645,463 -0.19(-0.64%)
Feb 07, 2017 30.21 31.07 29.97 30.26 807,319 +0.18(+0.59%)
Feb 06, 2017 30.20 30.35 29.82 30.08 691,629 -0.09(-0.31%)
Feb 03, 2017 30.13 30.30 30.02 30.17 673,884 +0.29(+0.96%)
Feb 02, 2017 29.76 30.15 29.14 29.89 662,278 -0.01(-0.03%)
Feb 01, 2017 29.82 29.96 29.37 29.90 954,222 +0.07(+0.25%)
Jan 31, 2017 29.68 29.87 29.55 29.82 794,992 +0.15(+0.50%)
Jan 30, 2017 29.88 29.88 29.38 29.67 815,480 -0.31(-1.02%)
Jan 27, 2017 29.96 30.10 29.86 29.98 801,440 +0.13(+0.44%)
Jan 26, 2017 29.89 30.04 29.56 29.85 870,168 +0.24(+0.81%)
Jan 25, 2017 29.46 29.74 29.38 29.61 653,371 +0.38(+1.30%)
Jan 24, 2017 28.92 29.36 28.92 29.23 460,696 +0.29(+0.99%)
Jan 23, 2017 28.95 29.13 28.61 28.94 459,460 -0.10(-0.35%)
Jan 20, 2017 28.91 29.07 28.82 29.04 428,413 +0.16(+0.55%)
Jan 19, 2017 29.01 29.01 28.65 28.88 847,920 -0.09(-0.32%)
Jan 18, 2017 28.98 29.04 28.80 28.98 553,104 +0.05(+0.16%)
Jan 17, 2017 29.03 29.25 28.77 28.93 1,369,728 -0.24(-0.83%)
Jan 13, 2017 29.17 29.17 29.17 0 +0.00(+0.00%)
Jan 12, 2017 29.08 29.26 28.60 29.17 910,113 +0.07(+0.22%)
Jan 11, 2017 28.40 29.19 28.40 29.11 1,367,019 +0.63(+2.22%)
Jan 10, 2017 28.17 28.55 27.95 28.48 1,149,520 +0.32(+1.15%)
Jan 09, 2017 27.83 28.15 27.42 28.15 1,628,463 +0.38(+1.37%)
Jan 06, 2017 27.89 27.92 27.63 27.77 781,844 -0.12(-0.43%)
Jan 05, 2017 27.72 28.02 27.63 27.89 1,618,594 +0.26(+0.94%)
Jan 04, 2017 26.81 28.03 26.81 27.63 2,994,551 +0.84(+3.12%)
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.