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

Kinaxis Inc (TSX: KXS )

149.71 -1.12 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 141.17 141.49 137.97 139.92 156,381 -2.03(-1.43%)
Apr 29, 2020 144.00 148.41 139.50 141.95 218,667 -0.14(-0.10%)
Apr 28, 2020 142.89 144.50 139.78 142.09 154,267 +1.01(+0.72%)
Apr 27, 2020 138.99 142.66 137.25 141.08 152,459 +4.80(+3.52%)
Apr 24, 2020 132.20 137.42 130.65 136.28 104,869 +3.55(+2.67%)
Apr 23, 2020 128.51 133.15 128.51 132.73 148,674 +3.93(+3.05%)
Apr 22, 2020 127.49 131.11 127.21 128.80 100,572 +3.07(+2.44%)
Apr 21, 2020 124.71 128.99 123.83 125.73 239,646 +0.25(+0.20%)
Apr 20, 2020 122.47 127.97 121.43 125.48 238,491 +3.01(+2.46%)
Apr 17, 2020 125.01 125.44 121.56 122.47 100,572 -0.16(-0.13%)
Apr 16, 2020 121.99 123.60 120.95 122.63 110,408 +2.63(+2.19%)
Apr 15, 2020 119.60 121.63 118.52 120.00 79,638 -1.35(-1.11%)
Apr 14, 2020 119.36 122.52 119.36 121.35 173,171 +2.06(+1.73%)
Apr 13, 2020 117.96 120.47 116.36 119.29 145,785 +0.82(+0.69%)
Apr 09, 2020 118.47 118.47 118.47 0 +1.57(+1.34%)
Apr 08, 2020 109.99 117.33 108.83 116.90 149,908 +7.90(+7.25%)
Apr 07, 2020 108.49 110.94 106.96 109.00 89,540 +3.46(+3.28%)
Apr 06, 2020 103.21 106.25 102.86 105.54 64,662 +4.07(+4.01%)
Apr 03, 2020 100.11 101.72 98.76 101.47 88,870 +2.22(+2.24%)
Apr 02, 2020 104.51 105.13 98.04 99.25 109,959 -5.66(-5.40%)
Apr 01, 2020 105.08 109.05 103.50 104.91 114,553 -3.98(-3.66%)
Mar 31, 2020 103.85 111.44 103.66 108.89 127,772 +4.61(+4.42%)
Mar 30, 2020 105.99 108.52 102.46 104.28 110,536 -0.65(-0.62%)
Mar 27, 2020 103.55 106.92 99.00 104.93 94,601 -2.06(-1.93%)
Mar 26, 2020 107.00 108.59 105.02 106.99 138,941 +0.07(+0.07%)
Mar 25, 2020 102.36 109.03 102.00 106.92 124,267 +4.90(+4.80%)
Mar 24, 2020 95.98 102.30 95.98 102.02 129,556 +9.69(+10.49%)
Mar 23, 2020 94.59 97.10 91.54 92.33 147,295 -4.08(-4.23%)
Mar 20, 2020 101.09 102.39 95.37 96.41 106,821 -3.64(-3.64%)
Mar 19, 2020 92.49 101.00 89.02 100.05 98,327 +6.84(+7.34%)
Mar 18, 2020 95.23 101.12 86.53 93.21 198,516 -9.58(-9.32%)
Mar 17, 2020 101.70 106.77 98.42 102.79 230,818 +1.27(+1.25%)
Mar 16, 2020 98.90 110.43 98.90 101.52 151,631 -10.37(-9.27%)
Mar 13, 2020 109.81 113.71 105.95 111.89 301,035 +5.66(+5.33%)
Mar 12, 2020 106.81 108.68 95.18 106.23 263,826 -5.50(-4.92%)
Mar 11, 2020 114.21 115.05 110.56 111.73 180,472 -4.35(-3.75%)
Mar 10, 2020 112.93 116.49 110.94 116.08 220,639 +6.66(+6.09%)
Mar 09, 2020 107.00 114.13 105.00 109.42 207,844 -6.86(-5.90%)
Mar 06, 2020 117.03 117.03 113.52 116.28 104,160 -2.66(-2.24%)
Mar 05, 2020 117.09 119.37 115.37 118.94 156,469 +0.06(+0.05%)
Mar 04, 2020 113.95 118.97 113.70 118.88 141,988 +6.28(+5.58%)
Mar 03, 2020 115.04 115.80 112.10 112.60 128,668 -0.95(-0.84%)
Mar 02, 2020 112.52 113.99 110.51 113.55 155,374 +0.70(+0.62%)
Feb 28, 2020 109.29 113.12 106.79 112.85 202,022 +0.68(+0.61%)
Feb 27, 2020 109.87 113.38 108.39 112.17 122,859 -0.92(-0.81%)
Feb 26, 2020 110.00 116.68 108.22 113.09 454,653 +12.59(+12.53%)
Feb 25, 2020 107.85 108.67 99.46 100.50 198,594 -7.32(-6.79%)
Feb 24, 2020 106.89 109.10 103.63 107.82 129,320 -1.62(-1.48%)
Feb 21, 2020 108.87 110.51 108.45 109.44 67,463 +0.63(+0.58%)
Feb 20, 2020 110.66 110.91 106.92 108.81 137,707 -1.90(-1.72%)
Feb 19, 2020 114.50 114.90 110.53 110.71 90,106 -3.21(-2.82%)
Feb 18, 2020 116.24 116.24 113.47 113.92 49,528 -2.38(-2.05%)
Feb 14, 2020 116.30 116.30 116.30 0 -0.01(-0.01%)
Feb 13, 2020 115.45 117.35 114.94 116.31 60,328 +0.81(+0.70%)
Feb 12, 2020 114.01 116.00 112.95 115.50 76,257 +2.00(+1.76%)
Feb 11, 2020 114.95 115.49 113.45 113.50 54,972 -0.98(-0.86%)
Feb 10, 2020 113.95 114.57 113.84 114.48 65,544 +0.49(+0.43%)
Feb 07, 2020 114.29 114.29 113.39 113.99 30,717 -0.61(-0.53%)
Feb 06, 2020 115.84 115.84 113.84 114.60 99,260 -0.78(-0.68%)
Feb 05, 2020 116.18 116.71 115.04 115.38 76,562 -0.03(-0.03%)
Feb 04, 2020 114.65 116.52 113.32 115.41 182,467 +1.14(+1.00%)
Feb 03, 2020 109.82 114.28 109.33 114.27 105,770 +4.39(+4.00%)
Jan 31, 2020 109.02 110.69 108.70 109.88 80,552 +0.63(+0.58%)
Jan 30, 2020 108.90 110.01 108.40 109.25 72,135 -0.69(-0.63%)
Jan 29, 2020 111.25 111.50 108.63 109.94 104,032 -1.09(-0.98%)
Jan 28, 2020 108.51 111.33 107.40 111.03 49,583 +2.94(+2.72%)
Jan 27, 2020 109.08 110.29 106.99 108.09 64,536 -2.84(-2.56%)
Jan 24, 2020 112.16 113.14 110.34 110.93 62,220 -0.53(-0.48%)
Jan 23, 2020 109.98 112.90 109.50 111.46 109,412 +1.34(+1.22%)
Jan 22, 2020 108.75 111.28 108.55 110.12 63,824 +1.42(+1.31%)
Jan 21, 2020 107.55 108.90 107.23 108.70 35,234 +0.98(+0.91%)
Jan 20, 2020 107.29 108.39 107.20 107.72 16,743 +0.67(+0.63%)
Jan 17, 2020 107.19 107.61 106.50 107.05 33,901 +0.20(+0.19%)
Jan 16, 2020 108.35 108.94 106.79 106.85 37,349 -1.00(-0.93%)
Jan 15, 2020 107.07 109.30 107.07 107.85 47,957 +0.71(+0.66%)
Jan 14, 2020 107.96 108.09 106.79 107.14 57,350 -0.50(-0.46%)
Jan 13, 2020 108.50 109.22 107.24 107.64 89,263 -0.66(-0.61%)
Jan 10, 2020 108.16 109.69 107.74 108.30 73,666 +0.49(+0.45%)
Jan 09, 2020 105.10 108.05 104.91 107.81 101,869 +2.90(+2.76%)
Jan 08, 2020 105.99 106.11 104.50 104.91 58,808 -0.09(-0.09%)
Jan 07, 2020 103.61 105.41 103.25 105.00 50,691 +1.48(+1.43%)
Jan 06, 2020 101.00 103.62 100.75 103.52 49,305 +1.66(+1.63%)
Jan 03, 2020 102.94 103.42 100.49 101.86 73,746 -1.73(-1.67%)
Jan 02, 2020 100.32 104.10 100.32 103.59 71,244 +3.57(+3.57%)
Dec 31, 2019 100.02 100.02 100.02 0 -1.42(-1.40%)
Dec 30, 2019 100.64 102.24 98.54 101.44 37,847 +0.80(+0.79%)
Dec 27, 2019 101.55 101.55 100.28 100.64 45,704 -0.63(-0.62%)
Dec 24, 2019 101.27 101.27 101.27 0 -2.33(-2.25%)
Dec 23, 2019 104.65 105.45 103.54 103.60 31,280 -0.50(-0.48%)
Dec 20, 2019 104.23 104.34 103.75 104.10 61,034 +0.03(+0.03%)
Dec 19, 2019 104.36 104.36 103.53 104.07 65,501 -0.40(-0.38%)
Dec 18, 2019 104.00 104.65 103.62 104.47 56,793 +0.38(+0.37%)
Dec 17, 2019 103.99 104.67 103.41 104.09 52,645 +0.23(+0.22%)
Dec 16, 2019 104.67 105.34 103.41 103.86 71,910 -0.38(-0.36%)
Dec 13, 2019 103.78 104.70 103.45 104.24 63,497 +0.29(+0.28%)
Dec 12, 2019 104.28 105.04 103.42 103.95 81,330 -0.96(-0.92%)
Dec 11, 2019 104.83 105.42 104.43 104.91 41,807 +0.08(+0.08%)
Dec 10, 2019 105.01 106.31 104.35 104.83 97,986 -0.29(-0.28%)
Dec 09, 2019 106.38 106.38 104.45 105.12 64,447 -1.04(-0.98%)
Dec 06, 2019 105.84 106.61 105.62 106.16 31,470 +0.72(+0.68%)
Dec 05, 2019 106.14 106.64 105.26 105.44 74,136 -0.78(-0.73%)
Dec 04, 2019 106.24 106.50 104.94 106.22 70,105 +0.30(+0.28%)
Dec 03, 2019 106.00 106.30 103.84 105.92 62,713 -1.03(-0.96%)
Dec 02, 2019 105.86 107.19 104.18 106.95 102,572 +1.15(+1.09%)
Nov 29, 2019 107.41 107.41 105.22 105.80 69,640 -1.70(-1.58%)
Nov 28, 2019 107.99 109.00 107.35 107.50 29,225 +0.39(+0.36%)
Nov 27, 2019 106.63 107.89 105.85 107.11 69,151 +0.28(+0.26%)
Nov 26, 2019 106.65 107.19 106.17 106.83 50,758 +0.21(+0.20%)
Nov 25, 2019 106.07 107.20 105.76 106.62 85,377 +0.45(+0.42%)
Nov 22, 2019 105.21 106.44 104.55 106.17 63,611 +1.11(+1.06%)
Nov 21, 2019 105.09 105.61 104.45 105.06 62,396 -0.06(-0.06%)
Nov 20, 2019 103.49 105.55 103.18 105.12 86,472 +1.29(+1.24%)
Nov 19, 2019 102.68 104.27 102.53 103.83 117,253 +1.18(+1.15%)
Nov 18, 2019 102.37 102.83 101.89 102.65 64,611 +0.10(+0.10%)
Nov 15, 2019 102.20 102.84 101.65 102.55 54,320 +0.29(+0.28%)
Nov 14, 2019 100.00 102.64 99.99 102.26 85,004 +0.66(+0.65%)
Nov 13, 2019 99.67 101.67 99.09 101.60 97,068 +1.74(+1.74%)
Nov 12, 2019 100.10 100.69 99.14 99.86 93,865 -0.20(-0.20%)
Nov 11, 2019 98.50 100.80 98.35 100.06 72,244 +1.50(+1.52%)
Nov 08, 2019 97.77 98.85 97.42 98.56 62,617 +0.93(+0.95%)
Nov 07, 2019 97.90 98.54 97.16 97.63 67,567 -0.02(-0.02%)
Nov 06, 2019 95.23 98.72 95.23 97.65 117,647 +0.26(+0.27%)
Nov 05, 2019 98.39 98.61 96.24 97.39 158,546 -0.81(-0.82%)
Nov 04, 2019 96.37 98.36 94.06 98.20 214,862 +2.43(+2.54%)
Nov 01, 2019 89.12 98.25 88.00 95.77 651,283 +11.66(+13.86%)
Oct 31, 2019 83.31 84.87 83.24 84.11 131,859 +0.81(+0.97%)
Oct 30, 2019 80.79 83.37 80.79 83.30 56,215 +2.67(+3.31%)
Oct 29, 2019 81.61 82.39 80.14 80.63 63,888 -0.62(-0.76%)
Oct 28, 2019 79.85 81.59 79.31 81.25 110,091 +1.67(+2.10%)
Oct 25, 2019 80.45 80.61 79.54 79.58 81,820 -0.70(-0.87%)
Oct 24, 2019 81.05 81.82 80.14 80.28 88,515 -0.50(-0.62%)
Oct 23, 2019 82.29 83.41 80.21 80.78 97,041 -1.49(-1.81%)
Oct 22, 2019 82.86 83.46 81.93 82.27 91,443 -0.47(-0.57%)
Oct 21, 2019 82.17 83.35 81.87 82.74 85,669 +1.05(+1.29%)
Oct 18, 2019 85.20 85.20 80.63 81.69 213,994 -3.47(-4.07%)
Oct 17, 2019 85.28 85.85 84.78 85.16 53,630 +0.16(+0.19%)
Oct 16, 2019 85.97 85.97 84.34 85.00 67,797 -0.43(-0.50%)
Oct 15, 2019 82.84 85.87 82.84 85.43 108,692 +2.83(+3.43%)
Oct 11, 2019 82.60 82.60 82.60 0 +0.59(+0.72%)
Oct 10, 2019 80.80 82.34 80.80 82.01 32,595 +1.17(+1.45%)
Oct 09, 2019 80.85 81.31 80.09 80.84 33,060 +0.08(+0.10%)
Oct 08, 2019 81.07 81.11 80.44 80.76 92,760 -0.63(-0.77%)
Oct 07, 2019 81.65 82.57 80.98 81.39 69,758 -0.26(-0.32%)
Oct 04, 2019 80.75 81.87 80.06 81.65 66,257 +0.86(+1.06%)
Oct 03, 2019 81.24 81.61 80.10 80.79 93,597 -0.45(-0.55%)
Oct 02, 2019 83.45 83.45 81.19 81.24 89,992 -2.77(-3.30%)
Oct 01, 2019 86.50 86.79 83.63 84.01 104,133 -2.21(-2.56%)
Sep 30, 2019 84.99 86.69 84.90 86.22 81,624 +0.93(+1.09%)
Sep 27, 2019 86.17 86.71 84.75 85.29 100,256 -0.95(-1.10%)
Sep 26, 2019 83.61 86.39 83.61 86.24 172,098 +2.85(+3.42%)
Sep 25, 2019 83.54 83.54 81.84 83.39 57,259 -0.34(-0.41%)
Sep 24, 2019 83.92 84.08 83.25 83.73 50,535 -0.05(-0.06%)
Sep 23, 2019 84.01 84.53 83.60 83.78 37,502 -0.33(-0.39%)
Sep 20, 2019 83.73 84.34 83.37 84.11 79,520 +0.29(+0.35%)
Sep 19, 2019 83.89 84.27 83.37 83.82 31,686 -0.18(-0.21%)
Sep 18, 2019 82.89 85.09 82.46 84.00 110,464 +1.15(+1.39%)
Sep 17, 2019 82.72 84.84 81.93 82.85 89,601 +0.13(+0.16%)
Sep 16, 2019 82.29 83.39 81.69 82.72 52,854 -0.08(-0.10%)
Sep 13, 2019 80.00 84.00 80.00 82.80 203,803 +3.64(+4.60%)
Sep 12, 2019 78.90 79.88 78.40 79.16 83,725 +0.34(+0.43%)
Sep 11, 2019 77.51 78.93 77.12 78.82 79,570 +1.07(+1.38%)
Sep 10, 2019 79.01 79.62 76.71 77.75 100,288 -2.24(-2.80%)
Sep 09, 2019 80.00 80.37 79.82 79.99 76,136 +0.11(+0.14%)
Sep 06, 2019 81.39 81.39 79.48 79.88 48,857 -1.02(-1.26%)
Sep 05, 2019 79.61 81.44 78.97 80.90 85,677 +1.83(+2.31%)
Sep 04, 2019 78.82 79.50 78.69 79.07 51,246 +0.65(+0.83%)
Sep 03, 2019 77.71 78.66 76.18 78.42 80,073 +0.86(+1.11%)
Aug 30, 2019 77.56 77.56 77.56 0 +1.02(+1.33%)
Aug 29, 2019 76.03 77.19 75.97 76.54 48,514 +0.72(+0.95%)
Aug 28, 2019 77.56 77.65 75.51 75.82 64,064 -2.04(-2.62%)
Aug 27, 2019 77.04 78.07 77.00 77.86 58,759 +0.69(+0.89%)
Aug 26, 2019 77.56 78.21 76.94 77.17 34,330 +0.08(+0.10%)
Aug 23, 2019 77.82 79.64 76.85 77.09 67,740 -1.41(-1.80%)
Aug 22, 2019 79.31 79.31 77.65 78.50 26,357 -0.79(-1.00%)
Aug 21, 2019 78.34 80.10 78.34 79.29 37,764 +1.27(+1.63%)
Aug 20, 2019 78.19 78.71 77.90 78.02 40,489 -0.47(-0.60%)
Aug 19, 2019 78.71 79.25 77.45 78.49 26,711 +0.25(+0.32%)
Aug 16, 2019 76.39 78.40 76.31 78.24 81,425 +2.31(+3.04%)
Aug 15, 2019 75.33 76.72 75.33 75.93 87,680 +0.16(+0.21%)
Aug 14, 2019 77.85 78.02 75.15 75.77 101,808 -2.84(-3.61%)
Aug 13, 2019 78.96 79.85 78.39 78.61 80,119 -0.66(-0.83%)
Aug 12, 2019 81.34 81.81 79.08 79.27 89,703 -2.46(-3.01%)
Aug 09, 2019 83.33 83.33 81.41 81.73 68,839 -2.32(-2.76%)
Aug 08, 2019 83.33 84.63 82.71 84.05 81,609 +1.32(+1.60%)
Aug 07, 2019 80.53 83.02 80.50 82.73 87,320 +1.47(+1.81%)
Aug 06, 2019 82.36 85.01 79.30 81.26 115,881 -1.10(-1.34%)
Aug 02, 2019 82.36 82.36 82.36 0 -1.17(-1.40%)
Aug 01, 2019 82.80 84.70 82.60 83.53 69,851 +0.51(+0.61%)
Jul 31, 2019 84.08 84.08 81.74 83.02 74,703 -1.13(-1.34%)
Jul 30, 2019 84.50 84.89 84.00 84.15 32,460 -0.49(-0.58%)
Jul 29, 2019 86.00 86.04 83.85 84.64 82,073 -0.88(-1.03%)
Jul 26, 2019 84.61 85.86 83.85 85.52 43,772 +1.26(+1.50%)
Jul 25, 2019 84.23 85.99 83.75 84.26 104,347 +0.29(+0.35%)
Jul 24, 2019 81.14 84.10 81.14 83.97 91,284 +2.82(+3.48%)
Jul 23, 2019 81.25 81.27 79.84 81.15 38,264 -0.02(-0.02%)
Jul 22, 2019 81.13 81.27 80.67 81.17 28,780 +0.59(+0.73%)
Jul 19, 2019 81.47 81.47 79.80 80.58 47,357 -0.67(-0.82%)
Jul 18, 2019 80.65 81.39 80.65 81.25 41,789 +0.37(+0.46%)
Jul 17, 2019 79.07 81.91 78.54 80.88 79,868 +1.37(+1.72%)
Jul 16, 2019 79.71 80.60 79.39 79.51 60,897 -0.48(-0.60%)
Jul 15, 2019 78.49 80.15 78.02 79.99 30,432 +1.39(+1.77%)
Jul 12, 2019 80.16 80.29 78.11 78.60 50,658 -1.56(-1.95%)
Jul 11, 2019 80.20 80.60 79.95 80.16 83,310 +0.00(+0.00%)
Jul 10, 2019 80.60 81.29 79.91 80.16 46,444 -0.28(-0.35%)
Jul 09, 2019 80.05 81.39 80.00 80.44 91,634 -0.46(-0.57%)
Jul 08, 2019 81.70 81.70 80.17 80.90 49,113 -0.94(-1.15%)
Jul 05, 2019 82.51 82.66 81.23 81.84 62,853 -1.26(-1.52%)
Jul 04, 2019 82.86 83.70 82.73 83.10 35,311 +0.25(+0.30%)
Jul 03, 2019 83.14 84.00 82.73 82.85 77,298 -0.20(-0.24%)
Jul 02, 2019 82.26 83.69 81.24 83.05 121,658 +1.38(+1.69%)
Jun 28, 2019 81.67 81.67 81.67 0 +0.97(+1.20%)
Jun 27, 2019 79.08 81.12 78.50 80.70 68,554 +1.61(+2.04%)
Jun 26, 2019 81.73 82.00 79.05 79.09 76,027 -2.74(-3.35%)
Jun 25, 2019 83.42 83.42 81.36 81.83 87,450 -1.81(-2.16%)
Jun 24, 2019 82.18 84.00 81.89 83.64 65,740 +1.46(+1.78%)
Jun 21, 2019 82.59 82.66 81.90 82.18 80,466 -0.62(-0.75%)
Jun 20, 2019 84.69 84.91 81.93 82.80 78,139 -1.77(-2.09%)
Jun 19, 2019 84.25 84.64 83.36 84.57 68,751 +0.46(+0.55%)
Jun 18, 2019 85.11 86.00 84.05 84.11 107,948 -0.56(-0.66%)
Jun 17, 2019 84.36 85.55 84.36 84.67 70,850 +0.44(+0.52%)
Jun 14, 2019 83.49 84.47 82.98 84.23 50,182 +0.72(+0.86%)
Jun 13, 2019 83.53 84.33 82.97 83.51 66,525 +0.10(+0.12%)
Jun 12, 2019 83.68 84.60 83.11 83.41 81,360 -0.50(-0.60%)
Jun 11, 2019 82.30 84.01 81.50 83.91 145,845 +1.90(+2.32%)
Jun 10, 2019 80.83 82.80 80.59 82.01 93,201 +1.37(+1.70%)
Jun 07, 2019 79.31 81.68 78.90 80.64 107,525 +1.26(+1.59%)
Jun 06, 2019 77.99 79.54 77.41 79.38 55,000 +1.39(+1.78%)
Jun 05, 2019 76.91 78.01 76.91 77.99 69,564 +1.36(+1.77%)
Jun 04, 2019 77.21 77.46 76.34 76.63 97,386 -0.51(-0.66%)
Jun 03, 2019 77.96 78.87 76.60 77.14 135,265 -1.17(-1.49%)
May 31, 2019 78.31 78.83 77.93 78.31 103,107 -0.47(-0.60%)
May 30, 2019 78.14 78.81 77.23 78.78 54,472 +0.64(+0.82%)
May 29, 2019 78.67 79.33 77.51 78.14 113,301 -1.08(-1.36%)
May 28, 2019 78.94 80.00 78.92 79.22 72,974 +0.27(+0.34%)
May 27, 2019 78.61 79.80 77.90 78.95 56,953 +0.94(+1.20%)
May 24, 2019 78.12 78.83 77.47 78.01 64,745 +0.20(+0.26%)
May 23, 2019 78.30 78.30 76.30 77.81 98,640 -1.19(-1.51%)
May 22, 2019 76.94 79.27 76.94 79.00 84,652 +1.85(+2.40%)
May 21, 2019 77.17 77.62 76.82 77.15 55,558 -0.05(-0.06%)
May 17, 2019 77.20 77.20 77.20 0 +1.11(+1.46%)
May 16, 2019 74.92 76.17 74.68 76.09 97,058 +1.27(+1.70%)
May 15, 2019 74.55 75.56 74.51 74.82 89,808 -0.18(-0.24%)
May 14, 2019 75.90 76.23 74.48 75.00 99,834 -0.63(-0.83%)
May 13, 2019 74.89 76.52 74.89 75.63 110,565 -0.48(-0.63%)
May 10, 2019 75.00 82.14 74.62 76.11 555,350 +2.82(+3.85%)
May 09, 2019 71.03 73.42 70.81 73.29 150,780 +1.84(+2.58%)
May 08, 2019 71.34 72.38 71.26 71.45 76,841 -0.07(-0.10%)
May 07, 2019 72.00 72.28 71.33 71.52 128,233 -0.98(-1.35%)
May 06, 2019 71.62 72.94 71.21 72.50 76,765 -0.13(-0.18%)
May 03, 2019 72.98 72.98 71.89 72.63 82,516 -0.14(-0.19%)
May 02, 2019 72.41 73.77 72.00 72.77 79,434 +0.28(+0.39%)
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.