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

Kinaxis Inc (TSX: KXS )

150.83 -4.29 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2021 158.40 161.90 156.85 158.54 120,414 -0.17(-0.11%)
Apr 29, 2021 160.02 160.47 158.71 158.71 67,052 -1.08(-0.68%)
Apr 28, 2021 157.65 160.30 155.50 159.79 56,578 +3.64(+2.33%)
Apr 27, 2021 154.82 156.66 152.50 156.15 44,660 +2.01(+1.30%)
Apr 26, 2021 150.64 154.63 150.64 154.14 43,762 +3.64(+2.42%)
Apr 23, 2021 150.00 151.99 145.42 150.50 63,671 +0.50(+0.33%)
Apr 22, 2021 153.20 153.78 149.35 150.00 86,358 -3.00(-1.96%)
Apr 21, 2021 156.00 156.35 150.86 153.00 61,598 -2.91(-1.87%)
Apr 20, 2021 159.81 159.98 155.50 155.91 90,034 -2.65(-1.67%)
Apr 19, 2021 158.08 159.68 157.80 158.56 66,397 -0.09(-0.06%)
Apr 16, 2021 158.51 159.27 157.31 158.65 49,562 -1.31(-0.82%)
Apr 15, 2021 158.56 160.49 157.08 159.96 49,642 +2.60(+1.65%)
Apr 14, 2021 157.45 159.92 156.52 157.36 52,326 +0.76(+0.49%)
Apr 13, 2021 157.51 159.22 156.00 156.60 51,593 +0.23(+0.15%)
Apr 12, 2021 155.20 157.77 153.65 156.37 51,539 +1.40(+0.90%)
Apr 09, 2021 155.85 156.33 151.59 154.97 46,166 -0.95(-0.61%)
Apr 08, 2021 153.73 156.28 152.76 155.92 62,070 +3.87(+2.55%)
Apr 07, 2021 153.93 155.81 151.61 152.05 43,717 -1.89(-1.23%)
Apr 06, 2021 153.31 156.56 151.55 153.94 67,428 +1.54(+1.01%)
Apr 05, 2021 156.49 157.00 151.50 152.40 102,971 -3.76(-2.41%)
Apr 01, 2021 156.16 156.16 156.16 0 +9.50(+6.48%)
Mar 31, 2021 146.20 147.60 146.00 146.66 133,402 +0.45(+0.31%)
Mar 30, 2021 146.70 147.40 145.00 146.21 67,354 -0.55(-0.37%)
Mar 29, 2021 148.00 148.61 145.66 146.76 119,133 -1.85(-1.24%)
Mar 26, 2021 147.46 150.11 146.26 148.61 91,594 +0.84(+0.57%)
Mar 25, 2021 146.80 148.84 144.73 147.77 283,796 +0.55(+0.37%)
Mar 24, 2021 149.29 149.29 146.00 147.22 221,937 -1.28(-0.86%)
Mar 23, 2021 148.51 149.99 147.85 148.50 74,415 -0.20(-0.13%)
Mar 22, 2021 148.27 150.40 147.08 148.70 45,802 +0.41(+0.28%)
Mar 19, 2021 145.54 149.21 145.51 148.29 143,927 +2.41(+1.65%)
Mar 18, 2021 147.99 150.42 145.50 145.88 129,973 -3.99(-2.66%)
Mar 17, 2021 151.00 151.06 146.30 149.87 217,761 -1.78(-1.17%)
Mar 16, 2021 144.88 153.54 142.76 151.65 235,246 +7.56(+5.25%)
Mar 15, 2021 137.65 145.61 137.65 144.09 197,094 +7.66(+5.61%)
Mar 12, 2021 136.00 138.09 133.15 136.43 125,083 +0.24(+0.18%)
Mar 11, 2021 135.15 138.35 134.00 136.19 238,194 +3.74(+2.82%)
Mar 10, 2021 136.98 137.33 130.68 132.45 132,463 -2.14(-1.59%)
Mar 09, 2021 135.36 136.32 131.37 134.59 132,293 +2.51(+1.90%)
Mar 08, 2021 132.06 136.26 128.40 132.08 218,178 -0.80(-0.60%)
Mar 05, 2021 138.23 138.93 124.05 132.88 371,348 -2.61(-1.93%)
Mar 04, 2021 140.00 141.50 129.03 135.49 1,483,357 -27.67(-16.96%)
Mar 03, 2021 167.01 167.01 161.00 163.16 177,935 -5.83(-3.45%)
Mar 02, 2021 174.74 174.74 168.05 168.99 60,110 -6.31(-3.60%)
Mar 01, 2021 171.34 176.50 168.76 175.30 75,284 +3.30(+1.92%)
Feb 26, 2021 168.52 172.84 168.00 172.00 65,371 +4.51(+2.69%)
Feb 25, 2021 168.59 173.52 166.14 167.49 56,291 -1.81(-1.07%)
Feb 24, 2021 168.01 170.14 163.88 169.30 100,076 -0.60(-0.35%)
Feb 23, 2021 167.32 172.17 166.01 169.90 67,098 -1.07(-0.63%)
Feb 22, 2021 172.04 173.44 170.28 170.97 57,115 -5.27(-2.99%)
Feb 19, 2021 172.78 176.43 169.95 176.24 86,120 +5.93(+3.48%)
Feb 18, 2021 167.59 171.78 167.06 170.31 49,833 +1.88(+1.12%)
Feb 17, 2021 171.99 172.63 165.50 168.43 109,483 -4.56(-2.64%)
Feb 16, 2021 177.05 178.02 172.80 172.99 60,059 -3.61(-2.04%)
Feb 12, 2021 176.60 176.60 176.60 0 -1.17(-0.66%)
Feb 11, 2021 179.99 179.99 174.43 177.77 48,582 -1.04(-0.58%)
Feb 10, 2021 183.38 184.38 177.00 178.81 101,861 -5.83(-3.16%)
Feb 09, 2021 187.92 190.00 183.18 184.64 41,793 -3.45(-1.83%)
Feb 08, 2021 186.22 189.00 185.22 188.09 49,538 +1.87(+1.00%)
Feb 05, 2021 185.45 188.00 185.27 186.22 53,434 +0.51(+0.27%)
Feb 04, 2021 187.96 187.96 184.56 185.71 33,504 -0.91(-0.49%)
Feb 03, 2021 188.86 189.60 185.53 186.62 50,566 -2.24(-1.19%)
Feb 02, 2021 189.00 189.80 185.50 188.86 116,453 +0.75(+0.40%)
Feb 01, 2021 179.00 189.01 179.00 188.11 126,721 +10.60(+5.97%)
Jan 29, 2021 180.02 181.58 176.42 177.51 101,274 -3.63(-2.00%)
Jan 28, 2021 181.41 182.58 179.10 181.14 112,782 +1.24(+0.69%)
Jan 27, 2021 182.66 182.70 178.67 179.90 109,429 -2.66(-1.46%)
Jan 26, 2021 185.20 185.55 182.00 182.56 109,328 -2.65(-1.43%)
Jan 25, 2021 183.44 187.25 183.04 185.21 97,257 +3.60(+1.98%)
Jan 22, 2021 182.43 182.68 180.05 181.61 37,416 -1.00(-0.55%)
Jan 21, 2021 183.67 183.81 181.35 182.61 68,337 -1.58(-0.86%)
Jan 20, 2021 181.59 185.50 180.07 184.19 99,133 +4.19(+2.33%)
Jan 19, 2021 171.95 180.26 171.60 180.00 131,500 +9.81(+5.76%)
Jan 18, 2021 166.98 171.00 166.98 170.19 27,182 +3.12(+1.87%)
Jan 15, 2021 164.19 168.21 162.58 167.07 67,452 +1.27(+0.77%)
Jan 14, 2021 170.64 172.58 163.86 165.80 125,368 -4.84(-2.84%)
Jan 13, 2021 171.31 172.96 169.21 170.64 69,160 -1.46(-0.85%)
Jan 12, 2021 175.22 175.70 172.10 172.10 65,374 -3.12(-1.78%)
Jan 11, 2021 180.42 180.42 174.73 175.22 92,945 -3.45(-1.93%)
Jan 08, 2021 178.49 181.25 176.00 178.67 42,255 +1.30(+0.73%)
Jan 07, 2021 173.39 178.00 173.39 177.37 166,441 +5.27(+3.06%)
Jan 06, 2021 178.01 178.06 171.00 172.10 156,854 -6.88(-3.84%)
Jan 05, 2021 180.99 182.40 178.45 178.98 58,468 -2.53(-1.39%)
Jan 04, 2021 181.80 186.16 178.00 181.51 86,409 +1.17(+0.65%)
Dec 31, 2020 180.34 180.34 180.34 0 -0.81(-0.45%)
Dec 30, 2020 180.05 183.34 179.45 181.15 89,972 +2.02(+1.13%)
Dec 29, 2020 179.56 182.31 177.18 179.13 71,368 -0.35(-0.20%)
Dec 24, 2020 179.48 179.48 179.48 0 +3.23(+1.83%)
Dec 23, 2020 183.38 183.96 175.98 176.25 152,167 -7.44(-4.05%)
Dec 22, 2020 179.60 185.81 179.60 183.69 86,461 +3.04(+1.68%)
Dec 21, 2020 168.50 181.54 168.25 180.65 128,151 +10.66(+6.27%)
Dec 18, 2020 175.03 175.07 168.17 169.99 91,294 -4.92(-2.81%)
Dec 17, 2020 172.28 176.75 171.72 174.91 80,177 +3.12(+1.82%)
Dec 16, 2020 171.48 173.75 165.68 171.79 201,709 +0.66(+0.39%)
Dec 15, 2020 176.53 178.30 170.67 171.13 154,561 -4.37(-2.49%)
Dec 14, 2020 175.41 179.24 174.28 175.50 171,587 +0.50(+0.29%)
Dec 11, 2020 174.50 176.25 169.40 175.00 195,485 +0.00(+0.00%)
Dec 10, 2020 178.10 180.98 174.37 175.00 242,070 -4.86(-2.70%)
Dec 09, 2020 183.75 184.53 176.05 179.86 185,819 -4.16(-2.26%)
Dec 08, 2020 186.28 186.50 182.39 184.02 70,863 -2.47(-1.32%)
Dec 07, 2020 185.00 187.13 183.78 186.49 161,383 +0.97(+0.52%)
Dec 04, 2020 189.90 190.04 184.84 185.52 50,205 -4.34(-2.29%)
Dec 03, 2020 188.33 195.21 188.33 189.86 70,378 +0.84(+0.44%)
Dec 02, 2020 189.61 192.43 184.99 189.02 103,582 -1.36(-0.71%)
Dec 01, 2020 195.42 196.00 189.41 190.38 173,882 -5.41(-2.76%)
Nov 30, 2020 189.42 197.71 186.51 195.79 197,100 +7.69(+4.09%)
Nov 27, 2020 190.56 191.15 185.65 188.10 94,041 -0.77(-0.41%)
Nov 26, 2020 184.34 191.00 182.75 188.87 73,339 +4.53(+2.46%)
Nov 25, 2020 176.70 185.22 176.70 184.34 85,674 +8.47(+4.82%)
Nov 24, 2020 176.77 180.14 174.59 175.87 68,063 -3.65(-2.03%)
Nov 23, 2020 179.26 182.59 178.96 179.52 95,098 -1.68(-0.93%)
Nov 20, 2020 169.53 182.28 169.35 181.20 188,346 +11.27(+6.63%)
Nov 19, 2020 163.44 170.02 163.44 169.93 118,221 +6.49(+3.97%)
Nov 18, 2020 167.07 169.20 163.10 163.44 126,803 -3.52(-2.11%)
Nov 17, 2020 165.53 168.61 162.56 166.96 178,593 +0.96(+0.58%)
Nov 16, 2020 174.39 175.00 164.00 166.00 208,986 -8.61(-4.93%)
Nov 13, 2020 173.17 176.25 172.36 174.61 77,095 +1.49(+0.86%)
Nov 12, 2020 178.97 179.05 171.53 173.12 203,154 -3.08(-1.75%)
Nov 11, 2020 172.78 177.05 172.00 176.20 203,057 +6.20(+3.65%)
Nov 10, 2020 191.82 192.16 169.66 170.00 357,611 -21.27(-11.12%)
Nov 09, 2020 211.35 211.35 190.23 191.27 157,497 -19.89(-9.42%)
Nov 06, 2020 217.05 217.05 200.94 211.16 163,469 -6.72(-3.08%)
Nov 05, 2020 219.52 223.00 210.91 217.88 216,909 -0.38(-0.17%)
Nov 04, 2020 212.80 220.64 212.79 218.26 90,772 +8.72(+4.16%)
Nov 03, 2020 205.08 210.57 205.00 209.54 70,707 +5.36(+2.63%)
Nov 02, 2020 202.17 208.56 201.74 204.18 86,810 +0.80(+0.39%)
Oct 30, 2020 201.23 203.98 196.80 203.38 78,213 +0.07(+0.03%)
Oct 29, 2020 201.96 205.52 201.96 203.31 46,968 +2.92(+1.46%)
Oct 28, 2020 206.53 209.18 199.67 200.39 67,522 -8.85(-4.23%)
Oct 27, 2020 209.98 213.89 207.02 209.24 60,076 +0.09(+0.04%)
Oct 26, 2020 211.73 215.47 201.51 209.15 100,048 -4.56(-2.13%)
Oct 23, 2020 210.30 214.07 209.90 213.71 59,615 +3.44(+1.64%)
Oct 22, 2020 210.00 212.89 208.27 210.27 41,485 +1.12(+0.54%)
Oct 21, 2020 210.23 213.03 206.54 209.15 60,789 -0.70(-0.33%)
Oct 20, 2020 210.31 211.25 206.35 209.85 44,967 -0.62(-0.29%)
Oct 19, 2020 210.40 214.00 209.71 210.47 71,665 +0.94(+0.45%)
Oct 16, 2020 205.98 211.38 205.97 209.53 81,155 +4.65(+2.27%)
Oct 15, 2020 202.13 205.19 198.48 204.88 60,219 +1.08(+0.53%)
Oct 14, 2020 204.68 206.50 202.63 203.80 59,857 -0.60(-0.29%)
Oct 13, 2020 205.84 206.57 200.64 204.40 89,511 +2.56(+1.27%)
Oct 09, 2020 201.84 201.84 201.84 0 -0.82(-0.40%)
Oct 08, 2020 201.18 202.90 199.42 202.66 59,145 +1.62(+0.81%)
Oct 07, 2020 200.62 204.28 199.60 201.04 71,976 +0.68(+0.34%)
Oct 06, 2020 198.28 202.00 198.28 200.36 96,892 -0.45(-0.22%)
Oct 05, 2020 197.94 202.50 197.94 200.81 50,725 +0.48(+0.24%)
Oct 02, 2020 197.55 201.12 196.02 200.33 181,359 -0.43(-0.21%)
Oct 01, 2020 199.92 204.08 198.90 200.76 91,500 +4.75(+2.42%)
Sep 30, 2020 196.70 201.45 193.50 196.01 149,020 -0.59(-0.30%)
Sep 29, 2020 184.27 197.34 184.00 196.60 119,100 +11.53(+6.23%)
Sep 28, 2020 186.67 188.70 182.73 185.07 68,652 -0.04(-0.02%)
Sep 25, 2020 182.53 186.16 181.29 185.11 54,070 +3.30(+1.82%)
Sep 24, 2020 179.98 186.03 178.37 181.81 62,187 +1.51(+0.84%)
Sep 23, 2020 187.43 187.50 180.30 180.30 66,473 -7.19(-3.83%)
Sep 22, 2020 183.17 188.08 179.80 187.49 66,353 +4.66(+2.55%)
Sep 21, 2020 179.21 182.94 175.41 182.83 94,730 +1.51(+0.83%)
Sep 18, 2020 183.52 185.98 177.69 181.32 199,409 +0.61(+0.34%)
Sep 17, 2020 176.99 181.91 175.02 180.71 87,373 -2.28(-1.25%)
Sep 16, 2020 188.14 188.14 179.00 182.99 167,003 -4.65(-2.48%)
Sep 15, 2020 182.99 188.23 181.31 187.64 90,713 +6.56(+3.62%)
Sep 14, 2020 183.28 183.45 180.26 181.08 105,218 -1.42(-0.78%)
Sep 11, 2020 184.00 188.74 181.03 182.50 106,222 -2.32(-1.26%)
Sep 10, 2020 193.01 193.01 182.82 184.82 106,384 -7.64(-3.97%)
Sep 09, 2020 191.21 194.21 187.46 192.46 56,932 +2.75(+1.45%)
Sep 08, 2020 183.01 192.30 178.00 189.71 113,522 -0.94(-0.49%)
Sep 04, 2020 190.65 190.65 190.65 0 -13.42(-6.58%)
Sep 03, 2020 210.91 211.14 200.83 204.07 121,244 -9.66(-4.52%)
Sep 02, 2020 213.54 216.15 208.01 213.73 112,467 -0.95(-0.44%)
Sep 01, 2020 198.25 215.15 198.16 214.68 173,691 +15.75(+7.92%)
Aug 31, 2020 201.92 201.92 195.90 198.93 67,289 -0.83(-0.42%)
Aug 28, 2020 203.63 203.63 199.28 199.76 49,838 -3.89(-1.91%)
Aug 27, 2020 203.31 205.11 198.84 203.65 73,641 -1.14(-0.56%)
Aug 26, 2020 198.62 205.07 197.00 204.79 105,653 +4.87(+2.44%)
Aug 25, 2020 200.00 201.62 198.28 199.92 38,583 +0.35(+0.18%)
Aug 24, 2020 201.30 203.88 198.95 199.57 58,271 -1.89(-0.94%)
Aug 21, 2020 200.99 204.01 199.20 201.46 55,370 -0.58(-0.29%)
Aug 20, 2020 195.76 202.17 195.75 202.04 54,767 +5.29(+2.69%)
Aug 19, 2020 197.27 198.54 194.38 196.75 64,345 +1.51(+0.77%)
Aug 18, 2020 195.74 197.42 194.46 195.24 116,694 -0.63(-0.32%)
Aug 17, 2020 195.09 199.60 194.63 195.87 67,069 +1.80(+0.93%)
Aug 14, 2020 195.00 195.00 192.36 194.07 56,371 +1.13(+0.59%)
Aug 13, 2020 192.25 197.00 192.08 192.94 51,149 +0.70(+0.36%)
Aug 12, 2020 195.33 196.34 191.29 192.24 75,180 -0.84(-0.44%)
Aug 11, 2020 195.77 198.10 189.02 193.08 115,416 -3.89(-1.97%)
Aug 10, 2020 209.00 209.00 196.50 196.97 188,019 -12.23(-5.85%)
Aug 07, 2020 222.57 223.08 208.20 209.20 199,951 -14.50(-6.48%)
Aug 06, 2020 221.99 224.98 213.49 223.70 166,599 +7.21(+3.33%)
Aug 05, 2020 214.90 217.39 211.60 216.49 131,592 +1.35(+0.63%)
Aug 04, 2020 205.00 215.15 202.87 215.14 183,430 +11.74(+5.77%)
Jul 31, 2020 203.40 203.40 203.40 0 +1.09(+0.54%)
Jul 30, 2020 199.96 203.78 196.80 202.31 57,992 +1.13(+0.56%)
Jul 29, 2020 192.48 203.36 192.48 201.18 101,104 +8.92(+4.64%)
Jul 28, 2020 194.57 194.57 191.50 192.26 52,950 -2.33(-1.20%)
Jul 27, 2020 194.99 195.43 189.75 194.59 72,255 +1.43(+0.74%)
Jul 24, 2020 191.01 193.35 186.60 193.16 106,552 +0.29(+0.15%)
Jul 23, 2020 195.00 200.59 192.34 192.87 58,069 -2.40(-1.23%)
Jul 22, 2020 200.67 200.67 193.43 195.27 48,501 -2.27(-1.15%)
Jul 21, 2020 201.47 201.47 195.84 197.54 130,378 -1.62(-0.81%)
Jul 20, 2020 192.13 201.58 192.13 199.16 76,221 +8.40(+4.40%)
Jul 17, 2020 191.17 193.00 188.50 190.76 155,285 +1.13(+0.60%)
Jul 16, 2020 190.51 191.50 186.55 189.63 96,807 -1.44(-0.75%)
Jul 15, 2020 193.80 193.91 187.03 191.07 101,067 -1.81(-0.94%)
Jul 14, 2020 193.57 193.80 184.69 192.88 223,842 -2.03(-1.04%)
Jul 13, 2020 211.40 211.40 193.16 194.91 142,761 -14.05(-6.72%)
Jul 10, 2020 208.90 210.70 205.50 208.96 92,050 +0.61(+0.29%)
Jul 09, 2020 209.34 211.17 206.86 208.35 111,171 +0.44(+0.21%)
Jul 08, 2020 207.33 211.30 205.87 207.91 85,888 +0.82(+0.40%)
Jul 07, 2020 206.98 212.21 205.74 207.09 113,613 -0.90(-0.43%)
Jul 06, 2020 204.97 209.58 201.73 207.99 79,389 +5.99(+2.97%)
Jul 03, 2020 202.92 204.95 201.50 202.00 32,611 -1.06(-0.52%)
Jul 02, 2020 195.06 205.80 195.00 203.06 142,990 +9.00(+4.64%)
Jun 30, 2020 194.06 194.06 194.06 0 +2.98(+1.56%)
Jun 29, 2020 194.00 194.00 188.90 191.08 80,058 -2.33(-1.20%)
Jun 26, 2020 196.09 198.32 192.53 193.41 54,719 -3.32(-1.69%)
Jun 25, 2020 192.35 196.98 188.00 196.73 68,182 +2.79(+1.44%)
Jun 24, 2020 191.05 194.35 187.84 193.94 87,526 +0.58(+0.30%)
Jun 23, 2020 199.84 199.99 192.75 193.36 94,785 -3.32(-1.69%)
Jun 22, 2020 195.34 200.67 193.00 196.68 149,797 +0.12(+0.06%)
Jun 19, 2020 186.99 196.89 184.42 196.56 445,447 +10.97(+5.91%)
Jun 18, 2020 180.72 187.25 180.50 185.59 136,042 +2.92(+1.60%)
Jun 17, 2020 181.62 186.14 180.53 182.67 118,488 +2.74(+1.52%)
Jun 16, 2020 189.33 190.00 179.40 179.93 104,667 -2.16(-1.19%)
Jun 15, 2020 176.64 183.90 175.51 182.09 80,671 +3.35(+1.87%)
Jun 12, 2020 178.40 180.62 175.19 178.74 74,949 +4.09(+2.34%)
Jun 11, 2020 175.04 178.74 172.66 174.65 89,144 -3.67(-2.06%)
Jun 10, 2020 170.57 179.25 170.43 178.32 119,435 +8.15(+4.79%)
Jun 09, 2020 163.00 172.24 161.97 170.17 119,027 +5.77(+3.51%)
Jun 08, 2020 170.00 170.40 160.92 164.40 230,854 -5.60(-3.29%)
Jun 05, 2020 172.62 173.04 169.00 170.00 78,446 -2.49(-1.44%)
Jun 04, 2020 173.56 176.91 171.21 172.49 94,832 -1.88(-1.08%)
Jun 03, 2020 170.36 175.56 170.36 174.37 59,001 +4.14(+2.43%)
Jun 02, 2020 173.65 173.65 167.87 170.23 83,340 -3.42(-1.97%)
Jun 01, 2020 176.00 176.35 171.30 173.65 89,865 -4.13(-2.32%)
May 29, 2020 171.97 178.42 171.51 177.78 171,923 +7.49(+4.40%)
May 28, 2020 164.85 172.10 161.05 170.29 120,863 +5.26(+3.19%)
May 27, 2020 169.15 170.18 158.38 165.03 148,382 -2.33(-1.39%)
May 26, 2020 179.11 180.22 166.34 167.36 200,136 -9.93(-5.60%)
May 25, 2020 174.49 181.90 173.63 177.29 91,809 +3.67(+2.11%)
May 22, 2020 165.00 176.24 165.00 173.62 157,177 +8.63(+5.23%)
May 21, 2020 164.48 167.81 161.83 164.99 103,231 +1.55(+0.95%)
May 20, 2020 164.94 166.09 161.59 163.44 93,135 +1.10(+0.68%)
May 19, 2020 173.34 173.91 161.70 162.34 170,842 -6.94(-4.10%)
May 15, 2020 169.28 169.28 169.28 0 +7.12(+4.39%)
May 14, 2020 157.78 162.48 156.23 162.16 132,879 +1.25(+0.78%)
May 13, 2020 164.34 164.89 159.30 160.91 165,946 -2.27(-1.39%)
May 12, 2020 169.01 170.25 162.61 163.18 165,228 -6.10(-3.60%)
May 11, 2020 169.54 173.34 168.22 169.28 156,719 -2.44(-1.42%)
May 08, 2020 171.85 172.76 165.09 171.72 176,942 +4.04(+2.41%)
May 07, 2020 157.50 169.27 157.50 167.68 306,955 +15.29(+10.03%)
May 06, 2020 147.36 153.72 147.36 152.39 167,553 +5.93(+4.05%)
May 05, 2020 149.52 152.69 145.11 146.46 188,362 -0.13(-0.09%)
May 04, 2020 141.05 147.33 141.05 146.59 178,768 +4.09(+2.87%)
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.