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

Arista Networks Inc (NY: ANET )

400.45 -30.57 (-7.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 28, 2020 46.75 49.03 46.45 48.28 4,868,800 -0.02(-0.03%)
Feb 27, 2020 49.76 50.87 48.26 48.30 4,395,948 -2.49(-4.90%)
Feb 26, 2020 51.77 52.28 50.70 50.78 3,289,876 -0.71(-1.38%)
Feb 25, 2020 54.09 54.37 50.63 51.50 5,114,464 -1.94(-3.63%)
Feb 24, 2020 52.50 54.09 52.34 53.44 4,121,340 -2.43(-4.35%)
Feb 21, 2020 55.87 56.14 55.07 55.87 3,858,000 -1.20(-2.11%)
Feb 20, 2020 56.10 57.19 55.91 57.07 2,988,016 +0.81(+1.45%)
Feb 19, 2020 56.49 56.86 55.76 56.26 2,876,056 -0.19(-0.34%)
Feb 18, 2020 55.80 56.58 55.10 56.45 3,444,164 +0.58(+1.04%)
Feb 14, 2020 54.38 56.75 54.25 55.87 8,458,000 -3.54(-5.95%)
Feb 13, 2020 58.12 60.34 58.10 59.41 6,071,492 +0.79(+1.35%)
Feb 12, 2020 57.96 58.80 57.76 58.62 3,344,920 +0.74(+1.28%)
Feb 11, 2020 58.45 58.66 57.56 57.88 2,838,648 -0.12(-0.22%)
Feb 10, 2020 57.52 58.64 57.38 58.00 3,241,696 +0.06(+0.10%)
Feb 07, 2020 57.65 58.35 57.62 57.94 1,881,200 -0.19(-0.32%)
Feb 06, 2020 57.69 58.34 57.26 58.13 1,859,756 +0.65(+1.14%)
Feb 05, 2020 58.45 58.66 57.39 57.48 2,632,208 -0.35(-0.61%)
Feb 04, 2020 57.14 57.92 56.98 57.83 1,974,120 +1.51(+2.69%)
Feb 03, 2020 56.41 56.84 55.91 56.32 2,257,540 +0.48(+0.86%)
Jan 31, 2020 57.63 57.63 55.71 55.84 4,004,400 -2.10(-3.62%)
Jan 30, 2020 57.28 58.41 57.04 57.94 2,764,860 -0.83(-1.41%)
Jan 29, 2020 59.46 59.76 58.63 58.76 1,808,524 -0.42(-0.71%)
Jan 28, 2020 58.86 59.46 58.69 59.18 2,464,972 +0.44(+0.74%)
Jan 27, 2020 57.52 59.18 56.85 58.74 4,802,624 -0.77(-1.29%)
Jan 24, 2020 58.69 60.47 58.59 59.51 6,435,200 +2.00(+3.47%)
Jan 23, 2020 56.03 57.74 55.37 57.52 3,385,628 +1.84(+3.30%)
Jan 22, 2020 55.50 56.48 55.42 55.68 1,809,088 +0.37(+0.67%)
Jan 21, 2020 55.33 56.00 54.83 55.31 2,479,304 -0.16(-0.28%)
Jan 17, 2020 55.00 55.68 54.79 55.47 3,984,800 +0.66(+1.19%)
Jan 16, 2020 54.00 54.85 53.64 54.81 2,557,760 +1.47(+2.75%)
Jan 15, 2020 52.76 54.05 52.68 53.35 2,324,332 +0.08(+0.16%)
Jan 14, 2020 52.98 53.59 52.78 53.26 2,587,840 +0.48(+0.90%)
Jan 13, 2020 52.01 52.88 51.98 52.79 2,429,120 +0.92(+1.78%)
Jan 10, 2020 51.80 52.41 51.53 51.87 1,839,600 +0.16(+0.32%)
Jan 09, 2020 52.12 52.23 51.48 51.70 1,901,480 -0.04(-0.09%)
Jan 08, 2020 51.21 51.95 51.16 51.74 2,695,264 +0.53(+1.04%)
Jan 07, 2020 50.72 51.36 50.33 51.21 2,131,728 +0.50(+0.98%)
Jan 06, 2020 49.70 50.79 49.50 50.72 2,064,592 +0.50(+1.00%)
Jan 03, 2020 50.00 50.96 49.62 50.21 3,067,600 -0.97(-1.89%)
Jan 02, 2020 51.42 51.81 50.77 51.18 2,498,108 +0.33(+0.65%)
Dec 31, 2019 50.67 51.14 50.52 50.85 2,190,000 +0.07(+0.13%)
Dec 30, 2019 51.09 51.17 50.41 50.78 2,832,140 -0.33(-0.64%)
Dec 27, 2019 51.43 51.48 50.99 51.11 2,218,400 -0.30(-0.57%)
Dec 26, 2019 51.16 51.45 51.05 51.40 1,578,796 +0.24(+0.47%)
Dec 24, 2019 51.22 51.22 50.94 51.16 1,056,000 -0.06(-0.11%)
Dec 23, 2019 51.62 52.15 51.01 51.22 3,620,708 -0.32(-0.62%)
Dec 20, 2019 51.16 51.73 50.63 51.54 6,846,800 +0.60(+1.18%)
Dec 19, 2019 49.86 51.38 49.59 50.94 3,936,184 +0.93(+1.86%)
Dec 18, 2019 49.75 50.06 49.69 50.01 2,751,412 +0.26(+0.51%)
Dec 17, 2019 49.65 49.97 49.40 49.75 2,377,272 +0.09(+0.18%)
Dec 16, 2019 48.54 50.22 48.50 49.66 4,527,512 +1.43(+2.96%)
Dec 13, 2019 48.25 48.75 47.96 48.23 3,549,600 +0.05(+0.11%)
Dec 12, 2019 47.90 48.73 47.58 48.17 3,688,052 +0.37(+0.77%)
Dec 11, 2019 48.03 48.38 47.50 47.81 3,511,520 -0.23(-0.47%)
Dec 10, 2019 47.77 48.72 47.41 48.03 3,088,816 +0.45(+0.96%)
Dec 09, 2019 47.56 47.70 47.09 47.58 3,016,336 +0.03(+0.06%)
Dec 06, 2019 48.10 48.29 47.47 47.55 2,515,600 -0.36(-0.75%)
Dec 05, 2019 48.29 48.45 47.69 47.91 2,487,292 -0.51(-1.06%)
Dec 04, 2019 48.27 48.76 47.84 48.42 2,100,184 +0.43(+0.89%)
Dec 03, 2019 47.50 48.05 47.04 48.00 2,515,528 -0.28(-0.59%)
Dec 02, 2019 48.85 48.85 47.72 48.28 2,549,964 -0.50(-1.02%)
Nov 29, 2019 48.81 49.05 48.58 48.78 1,058,800 -0.12(-0.24%)
Nov 27, 2019 49.12 49.21 48.58 48.90 2,242,000 -0.20(-0.41%)
Nov 26, 2019 49.50 49.80 48.73 49.10 2,837,536 -0.38(-0.76%)
Nov 25, 2019 48.75 49.64 48.75 49.48 2,340,220 +0.85(+1.76%)
Nov 22, 2019 48.31 48.69 48.05 48.62 3,762,400 +0.62(+1.30%)
Nov 21, 2019 48.51 48.60 47.92 48.00 3,433,152 -0.51(-1.05%)
Nov 20, 2019 48.50 48.98 48.12 48.51 3,039,168 +0.01(+0.02%)
Nov 19, 2019 48.87 49.09 48.32 48.50 2,339,460 +0.24(+0.51%)
Nov 18, 2019 48.02 48.87 47.88 48.26 3,394,136 +0.10(+0.21%)
Nov 15, 2019 48.12 48.48 47.55 48.16 3,483,600 +0.52(+1.08%)
Nov 14, 2019 47.40 47.78 46.95 47.64 4,572,332 -0.02(-0.05%)
Nov 13, 2019 48.48 48.96 47.56 47.66 2,498,588 -0.83(-1.71%)
Nov 12, 2019 47.66 48.62 47.66 48.49 3,700,812 +0.70(+1.46%)
Nov 11, 2019 47.87 48.22 47.31 47.79 2,757,092 -0.36(-0.75%)
Nov 08, 2019 48.72 48.73 48.00 48.15 3,276,000 -0.46(-0.94%)
Nov 07, 2019 48.00 49.25 47.97 48.61 5,374,784 +1.00(+2.11%)
Nov 06, 2019 47.48 48.20 47.10 47.61 5,383,160 +0.41(+0.87%)
Nov 05, 2019 48.04 48.12 46.06 47.20 7,577,168 -0.62(-1.30%)
Nov 04, 2019 46.90 48.14 46.75 47.82 10,413,800 +1.49(+3.22%)
Nov 01, 2019 43.41 47.34 43.33 46.33 41,963,200 -14.82(-24.23%)
Oct 31, 2019 61.95 61.95 60.59 61.14 7,605,152 -0.43(-0.69%)
Oct 30, 2019 61.50 61.98 60.78 61.57 1,972,956 +0.08(+0.13%)
Oct 29, 2019 62.00 62.38 61.36 61.49 1,438,000 -0.73(-1.18%)
Oct 28, 2019 61.62 62.94 61.48 62.23 2,695,392 +1.13(+1.86%)
Oct 25, 2019 60.65 61.31 60.00 61.09 2,842,000 +1.26(+2.11%)
Oct 24, 2019 61.50 61.60 58.67 59.83 3,255,584 -1.82(-2.96%)
Oct 23, 2019 60.47 61.70 60.00 61.65 1,496,612 +1.28(+2.12%)
Oct 22, 2019 61.39 61.53 59.98 60.38 1,889,688 -0.59(-0.96%)
Oct 21, 2019 60.57 61.54 60.31 60.96 1,857,528 +1.10(+1.84%)
Oct 18, 2019 59.91 60.28 59.27 59.86 1,441,600 -0.52(-0.86%)
Oct 17, 2019 60.05 60.44 59.53 60.38 1,579,112 +0.61(+1.02%)
Oct 16, 2019 59.69 60.00 58.90 59.77 1,785,256 -0.47(-0.78%)
Oct 15, 2019 58.98 60.90 58.85 60.24 1,978,468 +1.55(+2.64%)
Oct 14, 2019 59.09 59.24 58.33 58.69 1,285,564 -0.42(-0.71%)
Oct 11, 2019 58.18 59.69 57.69 59.11 2,240,400 +2.18(+3.83%)
Oct 10, 2019 57.14 57.22 56.38 56.93 2,774,556 -0.58(-1.00%)
Oct 09, 2019 57.75 57.98 56.88 57.51 1,856,120 +0.23(+0.41%)
Oct 08, 2019 57.52 57.85 56.28 57.27 1,794,296 -0.46(-0.80%)
Oct 07, 2019 57.51 58.14 57.37 57.73 1,458,096 +0.59(+1.04%)
Oct 04, 2019 56.10 57.23 56.05 57.14 1,322,400 +1.06(+1.89%)
Oct 03, 2019 55.23 56.09 53.81 56.09 3,708,596 -1.00(-1.75%)
Oct 02, 2019 56.87 57.17 55.59 57.08 2,357,056 -0.50(-0.88%)
Oct 01, 2019 60.07 60.37 57.38 57.59 2,914,244 -2.14(-3.59%)
Sep 30, 2019 60.70 60.76 59.59 59.73 2,980,188 -0.97(-1.59%)
Sep 27, 2019 61.25 61.93 60.18 60.70 1,677,200 -0.31(-0.50%)
Sep 26, 2019 60.09 61.18 59.46 61.00 1,514,756 +0.61(+1.01%)
Sep 25, 2019 59.33 60.57 58.26 60.39 1,777,624 +0.88(+1.48%)
Sep 24, 2019 60.81 60.82 58.93 59.51 2,428,824 -0.68(-1.13%)
Sep 23, 2019 60.02 60.79 59.63 60.19 2,402,552 +0.17(+0.29%)
Sep 20, 2019 61.37 61.46 59.86 60.02 3,116,800 -1.02(-1.67%)
Sep 19, 2019 61.68 62.96 60.86 61.03 2,441,748 -0.62(-1.00%)
Sep 18, 2019 60.88 61.85 60.88 61.65 2,850,716 +0.54(+0.88%)
Sep 17, 2019 60.69 61.49 60.50 61.11 2,484,100 +0.06(+0.11%)
Sep 16, 2019 60.40 61.52 60.20 61.05 1,360,452 +0.11(+0.18%)
Sep 13, 2019 62.31 62.50 60.82 60.94 2,427,600 -1.55(-2.47%)
Sep 12, 2019 61.90 62.85 61.88 62.48 4,006,132 +0.78(+1.27%)
Sep 11, 2019 59.75 61.77 59.50 61.70 3,584,148 +2.22(+3.73%)
Sep 10, 2019 57.45 59.50 56.87 59.48 2,815,044 +1.70(+2.95%)
Sep 09, 2019 59.34 59.63 56.96 57.78 2,881,956 -1.14(-1.94%)
Sep 06, 2019 59.00 59.32 58.50 58.92 2,234,400 +0.08(+0.14%)
Sep 05, 2019 57.35 59.10 57.23 58.84 2,951,788 +2.29(+4.04%)
Sep 04, 2019 56.42 56.98 56.28 56.56 2,376,844 +0.48(+0.86%)
Sep 03, 2019 56.48 57.12 55.53 56.07 1,812,844 -0.58(-1.03%)
Aug 30, 2019 56.75 57.03 55.95 56.66 2,182,000 -0.20(-0.35%)
Aug 29, 2019 56.44 57.47 56.13 56.85 1,857,324 +1.23(+2.22%)
Aug 28, 2019 55.39 56.06 54.85 55.62 1,992,084 -0.33(-0.58%)
Aug 27, 2019 56.09 56.24 55.18 55.95 2,084,380 +0.15(+0.26%)
Aug 26, 2019 56.49 56.70 55.18 55.80 1,717,228 -0.05(-0.09%)
Aug 23, 2019 56.56 57.35 55.64 55.85 3,126,000 -0.97(-1.71%)
Aug 22, 2019 56.97 57.25 56.47 56.82 2,629,864 +0.19(+0.33%)
Aug 21, 2019 55.58 56.75 55.25 56.63 2,950,052 +1.84(+3.35%)
Aug 20, 2019 55.58 55.83 54.75 54.80 2,207,316 -1.07(-1.92%)
Aug 19, 2019 56.50 56.73 55.73 55.87 2,651,480 +0.57(+1.04%)
Aug 16, 2019 54.75 55.64 54.73 55.30 3,077,200 +1.12(+2.07%)
Aug 15, 2019 54.78 55.00 53.51 54.17 4,466,800 -0.69(-1.25%)
Aug 14, 2019 56.52 56.74 54.59 54.86 4,556,728 -2.85(-4.93%)
Aug 13, 2019 56.12 58.50 55.75 57.70 3,236,912 +1.59(+2.83%)
Aug 12, 2019 56.76 56.84 55.75 56.12 2,772,964 -1.06(-1.86%)
Aug 09, 2019 58.19 58.19 56.55 57.18 4,903,600 -1.44(-2.46%)
Aug 08, 2019 59.44 60.19 58.53 58.62 3,797,228 -0.13(-0.22%)
Aug 07, 2019 57.74 58.83 57.55 58.75 3,058,900 -0.20(-0.35%)
Aug 06, 2019 58.88 59.23 57.55 58.95 3,793,840 +1.22(+2.11%)
Aug 05, 2019 59.25 59.50 57.26 57.74 6,013,372 -3.29(-5.39%)
Aug 02, 2019 63.69 63.75 60.06 61.03 11,965,200 -7.03(-10.32%)
Aug 01, 2019 68.31 69.62 67.09 68.06 4,710,108 -0.31(-0.45%)
Jul 31, 2019 68.58 69.81 67.79 68.36 2,749,652 -0.21(-0.30%)
Jul 30, 2019 68.06 68.97 67.39 68.57 2,571,472 +0.51(+0.75%)
Jul 29, 2019 68.12 68.17 66.57 68.06 2,686,000 -0.19(-0.27%)
Jul 26, 2019 67.19 68.45 66.64 68.25 2,710,000 +1.39(+2.08%)
Jul 25, 2019 69.66 69.75 65.67 66.85 5,055,148 -2.94(-4.22%)
Jul 24, 2019 69.26 69.96 69.12 69.80 3,023,912 +0.71(+1.03%)
Jul 23, 2019 72.11 72.20 68.48 69.09 5,120,904 -2.75(-3.83%)
Jul 22, 2019 70.95 72.36 70.69 71.84 2,689,248 +1.16(+1.63%)
Jul 19, 2019 70.53 71.90 69.64 70.69 4,133,600 +1.81(+2.63%)
Jul 18, 2019 69.32 69.62 68.35 68.87 3,034,924 -0.48(-0.70%)
Jul 17, 2019 68.91 70.16 68.78 69.36 2,388,276 +0.48(+0.70%)
Jul 16, 2019 69.00 69.50 68.16 68.88 2,559,424 -0.53(-0.77%)
Jul 15, 2019 69.08 69.55 68.62 69.41 2,562,932 +0.84(+1.23%)
Jul 12, 2019 68.00 69.03 68.00 68.56 1,826,800 +0.59(+0.87%)
Jul 11, 2019 67.84 68.14 67.09 67.97 2,143,568 +0.38(+0.56%)
Jul 10, 2019 68.04 68.60 67.40 67.60 1,854,800 -0.04(-0.06%)
Jul 09, 2019 66.50 67.78 66.33 67.64 2,102,240 +0.64(+0.95%)
Jul 08, 2019 67.36 67.44 66.54 67.00 2,459,896 -0.69(-1.01%)
Jul 05, 2019 67.03 67.78 66.49 67.69 2,286,000 +0.47(+0.70%)
Jul 03, 2019 66.47 67.23 66.16 67.22 3,322,400 +0.89(+1.34%)
Jul 02, 2019 65.71 66.49 65.34 66.33 2,280,580 +0.62(+0.94%)
Jul 01, 2019 66.37 66.74 65.34 65.71 2,659,888 +0.80(+1.24%)
Jun 28, 2019 64.75 65.11 63.72 64.91 3,255,200 +0.41(+0.63%)
Jun 27, 2019 64.20 65.64 64.16 64.50 4,599,100 +0.67(+1.05%)
Jun 26, 2019 62.70 64.49 62.25 63.83 5,748,464 +2.23(+3.62%)
Jun 25, 2019 62.93 62.98 61.35 61.59 2,298,848 -1.43(-2.27%)
Jun 24, 2019 63.32 63.81 62.73 63.02 3,478,024 -0.32(-0.51%)
Jun 21, 2019 62.23 63.65 62.02 63.35 5,909,600 +1.16(+1.87%)
Jun 20, 2019 62.00 62.62 61.01 62.18 2,820,888 +1.39(+2.29%)
Jun 19, 2019 61.01 61.48 60.52 60.79 2,531,412 +0.27(+0.45%)
Jun 18, 2019 60.33 61.81 60.33 60.52 2,743,948 +0.87(+1.45%)
Jun 17, 2019 59.22 60.30 59.22 59.65 3,609,256 +0.63(+1.07%)
Jun 14, 2019 60.12 60.38 58.08 59.02 3,784,400 -1.48(-2.45%)
Jun 13, 2019 61.43 61.43 59.97 60.50 4,984,644 -0.47(-0.77%)
Jun 12, 2019 60.67 61.74 60.61 60.97 2,716,676 +0.22(+0.36%)
Jun 11, 2019 63.00 63.52 60.28 60.75 3,379,192 -1.77(-2.83%)
Jun 10, 2019 61.96 63.93 61.96 62.52 4,478,452 +0.91(+1.47%)
Jun 07, 2019 62.66 62.75 59.13 61.61 8,346,400 -2.69(-4.18%)
Jun 06, 2019 66.03 66.48 63.40 64.30 4,435,600 -1.61(-2.45%)
Jun 05, 2019 64.45 65.93 63.73 65.91 5,958,636 +2.23(+3.50%)
Jun 04, 2019 61.26 63.72 61.07 63.68 3,340,680 +3.34(+5.53%)
Jun 03, 2019 60.94 61.73 60.17 60.34 4,256,324 -0.81(-1.32%)
May 31, 2019 61.03 61.72 60.84 61.15 2,768,800 -0.84(-1.36%)
May 30, 2019 62.45 62.83 61.67 61.99 1,638,352 +0.12(+0.19%)
May 29, 2019 62.69 62.93 61.44 61.88 2,466,592 -1.46(-2.31%)
May 28, 2019 64.13 64.79 63.23 63.34 2,268,968 -0.65(-1.02%)
May 24, 2019 64.22 64.87 63.70 63.98 3,465,600 +0.39(+0.61%)
May 23, 2019 62.27 63.82 62.04 63.59 4,572,828 +0.31(+0.49%)
May 22, 2019 63.00 63.83 62.81 63.28 3,394,240 +0.05(+0.08%)
May 21, 2019 61.57 63.49 61.57 63.24 4,539,692 +2.00(+3.27%)
May 20, 2019 61.88 62.06 60.66 61.24 3,181,096 -1.29(-2.07%)
May 17, 2019 62.45 63.49 62.15 62.53 5,238,800 -0.88(-1.38%)
May 16, 2019 62.80 63.81 62.60 63.41 3,152,528 +1.23(+1.98%)
May 15, 2019 61.73 62.51 61.50 62.17 3,524,452 -0.05(-0.07%)
May 14, 2019 61.88 63.18 61.62 62.22 4,685,480 +1.24(+2.04%)
May 13, 2019 64.11 64.53 60.85 60.98 6,880,192 -5.08(-7.69%)
May 10, 2019 66.45 66.97 64.56 66.06 4,614,000 -0.80(-1.20%)
May 09, 2019 65.83 67.17 64.88 66.86 4,396,216 +0.30(+0.44%)
May 08, 2019 66.42 67.44 65.45 66.56 5,329,104 +0.14(+0.22%)
May 07, 2019 67.64 67.79 65.30 66.42 6,577,836 -1.91(-2.80%)
May 06, 2019 67.00 68.35 65.50 68.33 9,350,272 -1.28(-1.83%)
May 03, 2019 65.47 69.61 62.75 69.60 23,314,400 -8.11(-10.44%)
May 02, 2019 77.31 78.92 77.09 77.71 5,669,412 +0.10(+0.13%)
May 01, 2019 78.72 79.06 77.60 77.61 3,414,880 -0.46(-0.59%)
Apr 30, 2019 78.91 79.02 76.74 78.07 5,079,748 -1.15(-1.45%)
Apr 29, 2019 80.36 80.71 79.14 79.22 2,845,852 -0.88(-1.10%)
Apr 26, 2019 79.27 80.56 79.06 80.10 2,518,000 +0.57(+0.72%)
Apr 25, 2019 80.89 81.15 78.60 79.53 2,815,696 -1.78(-2.19%)
Apr 24, 2019 80.29 82.06 80.29 81.31 3,136,600 +1.04(+1.30%)
Apr 23, 2019 80.68 81.50 78.91 80.27 4,413,868 -1.64(-2.00%)
Apr 22, 2019 80.75 82.12 80.56 81.90 2,062,168 +1.06(+1.30%)
Apr 18, 2019 82.11 82.33 80.03 80.84 3,079,200 -1.17(-1.42%)
Apr 17, 2019 82.75 82.82 81.56 82.01 2,120,800 -0.12(-0.15%)
Apr 16, 2019 82.38 82.63 81.69 82.14 2,391,588 +0.30(+0.37%)
Apr 15, 2019 81.23 82.31 81.07 81.83 2,175,708 +0.64(+0.79%)
Apr 12, 2019 81.25 81.62 80.78 81.19 1,859,600 +0.63(+0.79%)
Apr 11, 2019 81.00 81.00 79.80 80.56 2,203,200 -0.00(-0.01%)
Apr 10, 2019 79.41 80.75 79.40 80.56 2,549,696 +1.27(+1.60%)
Apr 09, 2019 78.95 79.83 78.56 79.30 1,770,584 +0.07(+0.09%)
Apr 08, 2019 77.55 79.27 76.62 79.22 2,354,680 +1.46(+1.88%)
Apr 05, 2019 78.58 78.98 77.74 77.77 3,508,000 -0.52(-0.67%)
Apr 04, 2019 80.50 81.00 77.62 78.29 3,843,232 -2.15(-2.67%)
Apr 03, 2019 80.69 81.25 79.91 80.44 3,082,344 +0.83(+1.04%)
Apr 02, 2019 79.74 80.22 79.26 79.61 2,582,396 +0.02(+0.02%)
Apr 01, 2019 79.69 79.85 78.67 79.59 3,178,512 +0.98(+1.24%)
Mar 29, 2019 78.74 79.06 77.92 78.61 2,680,000 +0.54(+0.69%)
Mar 28, 2019 78.06 78.80 77.48 78.08 2,555,904 +0.24(+0.31%)
Mar 27, 2019 77.75 78.52 76.38 77.83 3,143,280 +0.38(+0.49%)
Mar 26, 2019 76.40 78.57 76.39 77.45 3,835,940 +2.14(+2.85%)
Mar 25, 2019 74.53 75.60 73.80 75.31 2,496,900 +0.27(+0.36%)
Mar 22, 2019 78.08 78.72 74.90 75.04 4,539,200 -3.71(-4.72%)
Mar 21, 2019 76.15 79.17 75.79 78.75 6,660,296 +4.14(+5.55%)
Mar 20, 2019 74.39 75.00 73.73 74.61 2,364,252 +0.82(+1.11%)
Mar 19, 2019 75.12 75.19 73.65 73.80 3,617,856 -1.00(-1.34%)
Mar 18, 2019 74.19 76.24 73.70 74.80 4,167,896 +0.61(+0.82%)
Mar 15, 2019 73.70 74.90 73.33 74.19 4,106,000 +1.04(+1.42%)
Mar 14, 2019 72.95 73.49 72.46 73.15 2,038,968 +0.03(+0.03%)
Mar 13, 2019 72.22 74.00 71.78 73.13 4,581,952 +1.86(+2.60%)
Mar 12, 2019 70.76 71.82 70.31 71.27 2,858,900 +0.82(+1.17%)
Mar 11, 2019 68.81 70.88 68.81 70.45 2,275,364 +1.81(+2.64%)
Mar 08, 2019 67.38 68.83 66.66 68.64 2,222,400 -0.42(-0.61%)
Mar 07, 2019 68.89 69.50 67.86 69.06 2,203,420 +0.28(+0.41%)
Mar 06, 2019 69.28 69.75 67.18 68.78 3,584,944 -0.67(-0.96%)
Mar 05, 2019 71.19 71.31 69.01 69.44 4,350,956 -1.66(-2.33%)
Mar 04, 2019 72.00 72.44 69.86 71.10 3,149,768 -0.54(-0.75%)
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.