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

Woodward Inc (NQ: WWD )

178.35 -0.34 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 121.46 122.60 119.14 122.20 338,700 -0.22(-0.18%)
Apr 29, 2021 121.92 123.27 121.36 122.42 197,126 +0.93(+0.76%)
Apr 28, 2021 120.93 121.79 120.32 121.49 190,891 +0.20(+0.17%)
Apr 27, 2021 121.21 123.29 120.60 121.29 207,235 -0.15(-0.12%)
Apr 26, 2021 122.00 123.19 121.27 121.43 182,748 +0.04(+0.03%)
Apr 23, 2021 119.73 122.15 119.10 121.39 121,731 +2.04(+1.71%)
Apr 22, 2021 119.73 121.27 118.80 119.35 145,207 +0.02(+0.02%)
Apr 21, 2021 116.97 119.44 116.05 119.33 145,607 +2.31(+1.97%)
Apr 20, 2021 119.95 120.09 116.28 117.02 140,582 -3.28(-2.73%)
Apr 19, 2021 120.42 120.70 118.89 120.31 152,720 -0.59(-0.49%)
Apr 16, 2021 121.23 121.56 119.31 120.89 226,175 +0.87(+0.72%)
Apr 15, 2021 120.19 120.19 117.94 120.03 196,080 +0.48(+0.40%)
Apr 14, 2021 119.21 121.83 119.20 119.55 155,165 +0.42(+0.35%)
Apr 13, 2021 121.05 121.15 118.88 119.13 165,986 -2.04(-1.69%)
Apr 12, 2021 120.56 121.64 119.46 121.17 118,848 +1.21(+1.01%)
Apr 09, 2021 120.40 120.40 118.85 119.96 152,420 -0.33(-0.28%)
Apr 08, 2021 118.59 120.34 117.68 120.29 133,793 +1.71(+1.44%)
Apr 07, 2021 119.93 119.93 117.53 118.58 143,831 -1.11(-0.92%)
Apr 06, 2021 120.59 122.06 119.38 119.68 228,623 -0.95(-0.79%)
Apr 05, 2021 121.52 122.54 119.43 120.63 208,322 +0.25(+0.21%)
Apr 01, 2021 117.72 120.40 116.27 120.38 354,351 +2.45(+2.08%)
Mar 31, 2021 119.13 119.65 116.03 117.92 595,710 -0.58(-0.49%)
Mar 30, 2021 117.78 119.32 117.61 118.50 350,154 +0.49(+0.41%)
Mar 29, 2021 120.05 120.88 116.82 118.01 296,076 -2.56(-2.12%)
Mar 26, 2021 119.50 121.07 118.35 120.57 264,842 +1.31(+1.10%)
Mar 25, 2021 116.34 119.95 114.22 119.26 272,365 +2.29(+1.96%)
Mar 24, 2021 117.06 120.71 116.77 116.97 465,465 +0.85(+0.73%)
Mar 23, 2021 116.01 117.11 113.58 116.12 673,878 -1.37(-1.17%)
Mar 22, 2021 117.83 118.24 115.79 117.49 251,316 -0.82(-0.69%)
Mar 19, 2021 117.77 120.75 114.84 118.31 541,347 -0.44(-0.37%)
Mar 18, 2021 120.66 122.45 118.30 118.75 208,330 -2.20(-1.82%)
Mar 17, 2021 118.93 121.77 118.48 120.95 199,312 +2.11(+1.78%)
Mar 16, 2021 121.00 121.45 117.86 118.84 353,238 -2.63(-2.17%)
Mar 15, 2021 117.70 121.69 117.65 121.47 278,827 +3.43(+2.91%)
Mar 12, 2021 115.64 118.20 114.40 118.04 170,015 +3.71(+3.25%)
Mar 11, 2021 115.87 116.53 113.61 114.33 271,246 -0.83(-0.72%)
Mar 10, 2021 114.18 116.41 113.68 115.16 167,518 +2.00(+1.77%)
Mar 09, 2021 112.70 115.86 111.20 113.15 291,219 +0.50(+0.44%)
Mar 08, 2021 113.98 114.86 111.67 112.65 323,581 +0.01(+0.01%)
Mar 05, 2021 114.93 114.93 108.72 112.64 480,584 -0.29(-0.26%)
Mar 04, 2021 113.74 115.35 109.95 112.94 301,585 -0.87(-0.76%)
Mar 03, 2021 115.47 117.32 113.78 113.81 252,503 -0.77(-0.67%)
Mar 02, 2021 116.32 116.32 114.28 114.58 163,157 -1.93(-1.65%)
Mar 01, 2021 114.44 117.67 113.43 116.51 284,266 +4.85(+4.34%)
Feb 26, 2021 113.90 114.27 111.20 111.66 287,450 -2.77(-2.42%)
Feb 25, 2021 119.44 119.79 114.13 114.42 184,313 -4.69(-3.94%)
Feb 24, 2021 116.97 120.47 116.97 119.12 258,014 +2.36(+2.02%)
Feb 23, 2021 115.29 117.00 113.88 116.76 172,881 +0.47(+0.40%)
Feb 22, 2021 112.16 116.79 111.82 116.29 223,821 +3.07(+2.71%)
Feb 19, 2021 111.06 113.48 110.30 113.22 278,039 +3.28(+2.98%)
Feb 18, 2021 110.58 111.14 108.76 109.94 160,846 -1.34(-1.20%)
Feb 17, 2021 110.31 111.78 109.24 111.28 202,036 -0.66(-0.59%)
Feb 16, 2021 114.01 114.44 111.55 111.94 255,792 -1.37(-1.21%)
Feb 12, 2021 113.56 115.47 112.47 113.31 272,499 +0.08(+0.07%)
Feb 11, 2021 113.20 114.17 111.29 113.23 372,483 +0.65(+0.58%)
Feb 10, 2021 112.62 113.50 111.18 112.58 240,959 -0.14(-0.12%)
Feb 09, 2021 113.86 114.00 110.91 112.72 246,702 -1.14(-1.00%)
Feb 08, 2021 114.45 116.59 113.47 113.86 341,492 -0.02(-0.02%)
Feb 05, 2021 116.21 116.66 113.59 113.88 272,396 -0.39(-0.34%)
Feb 04, 2021 113.67 115.89 112.33 114.27 231,689 +1.67(+1.48%)
Feb 03, 2021 114.31 115.61 112.33 112.60 338,031 -2.66(-2.30%)
Feb 02, 2021 116.15 118.36 111.28 115.25 343,163 +2.82(+2.51%)
Feb 01, 2021 110.68 112.66 109.60 112.43 315,410 +3.15(+2.89%)
Jan 29, 2021 111.62 112.63 109.08 109.28 406,187 -3.17(-2.82%)
Jan 28, 2021 110.14 113.46 107.87 112.45 430,241 +4.39(+4.06%)
Jan 27, 2021 110.86 112.01 107.56 108.06 298,534 -6.19(-5.42%)
Jan 26, 2021 117.67 118.13 114.15 114.25 167,638 -1.94(-1.67%)
Jan 25, 2021 118.22 118.53 114.39 116.19 289,968 -2.92(-2.45%)
Jan 22, 2021 117.73 120.88 117.28 119.11 349,024 -0.32(-0.27%)
Jan 21, 2021 122.35 122.35 118.94 119.43 249,025 -2.63(-2.15%)
Jan 20, 2021 122.02 122.45 120.63 122.06 233,621 +1.04(+0.86%)
Jan 19, 2021 120.94 122.73 120.80 121.02 256,378 +1.18(+0.99%)
Jan 15, 2021 120.70 122.35 118.72 119.84 167,392 -3.01(-2.45%)
Jan 14, 2021 122.67 124.02 121.54 122.85 224,840 +1.48(+1.22%)
Jan 13, 2021 122.84 123.68 119.94 121.36 214,005 -2.26(-1.82%)
Jan 12, 2021 122.04 123.92 121.15 123.62 294,167 +1.37(+1.12%)
Jan 11, 2021 121.90 123.77 120.09 122.25 190,668 +0.23(+0.19%)
Jan 08, 2021 122.30 122.39 119.47 122.02 231,009 +0.15(+0.12%)
Jan 07, 2021 124.39 124.64 121.42 121.87 343,038 -2.22(-1.79%)
Jan 06, 2021 119.78 124.86 119.15 124.09 599,758 +5.83(+4.93%)
Jan 05, 2021 116.49 119.78 116.49 118.26 411,034 +2.23(+1.92%)
Jan 04, 2021 118.98 119.33 115.05 116.03 259,542 -2.60(-2.19%)
Dec 31, 2020 118.63 118.63 118.63 276,776 -0.24(-0.21%)
Dec 30, 2020 117.28 120.62 115.39 118.88 276,776 +0.75(+0.64%)
Dec 29, 2020 118.80 118.80 116.49 118.12 149,035 +0.20(+0.17%)
Dec 28, 2020 119.53 120.00 117.79 117.92 138,296 -0.20(-0.17%)
Dec 24, 2020 118.58 119.46 115.32 118.11 75,398 -0.47(-0.40%)
Dec 23, 2020 116.61 119.98 116.61 118.58 245,447 +2.16(+1.85%)
Dec 22, 2020 116.22 117.88 114.35 116.42 329,689 +1.24(+1.08%)
Dec 21, 2020 112.68 115.56 112.19 115.19 199,894 -0.92(-0.79%)
Dec 18, 2020 114.91 116.32 113.81 116.10 777,134 +0.93(+0.80%)
Dec 17, 2020 113.34 115.44 111.78 115.18 279,274 +1.79(+1.58%)
Dec 16, 2020 116.23 116.23 112.52 113.39 292,559 -2.55(-2.20%)
Dec 15, 2020 115.47 116.19 112.51 115.94 369,331 +1.91(+1.68%)
Dec 14, 2020 116.95 117.04 113.75 114.02 225,332 -1.39(-1.20%)
Dec 11, 2020 113.97 115.77 113.04 115.41 220,150 +0.08(+0.07%)
Dec 10, 2020 112.33 115.52 112.33 115.33 364,465 +1.33(+1.16%)
Dec 09, 2020 115.61 116.49 113.66 114.00 217,445 -0.33(-0.29%)
Dec 08, 2020 113.16 115.69 112.29 114.34 186,026 +0.66(+0.58%)
Dec 07, 2020 114.09 114.97 111.29 113.67 197,042 -1.40(-1.21%)
Dec 04, 2020 109.69 115.73 109.69 115.07 248,015 +1.12(+0.99%)
Dec 03, 2020 112.66 115.47 111.21 113.95 283,769 +1.36(+1.21%)
Dec 02, 2020 110.54 113.07 109.06 112.59 328,283 +1.79(+1.61%)
Dec 01, 2020 111.57 112.28 109.58 110.80 312,782 +1.64(+1.50%)
Nov 30, 2020 110.95 111.14 108.36 109.16 390,268 -2.44(-2.19%)
Nov 27, 2020 111.01 112.51 110.73 111.60 151,411 +0.48(+0.43%)
Nov 25, 2020 110.77 111.37 108.80 111.12 258,361 -0.86(-0.77%)
Nov 24, 2020 110.73 112.63 110.43 111.98 418,290 +2.66(+2.43%)
Nov 23, 2020 106.73 109.69 106.53 109.33 477,759 +3.28(+3.09%)
Nov 20, 2020 105.81 108.93 103.51 106.05 617,323 -1.36(-1.26%)
Nov 19, 2020 105.08 108.03 102.67 107.41 420,772 +2.43(+2.32%)
Nov 18, 2020 108.88 109.26 104.92 104.97 624,304 -2.70(-2.51%)
Nov 17, 2020 104.19 109.17 103.70 107.68 335,525 +1.08(+1.02%)
Nov 16, 2020 106.74 108.56 104.87 106.60 685,865 +3.92(+3.82%)
Nov 13, 2020 97.61 103.10 97.61 102.67 253,342 +5.48(+5.64%)
Nov 12, 2020 96.56 98.12 95.46 97.19 337,117 -1.15(-1.17%)
Nov 11, 2020 101.44 101.44 96.79 98.34 442,026 -2.68(-2.65%)
Nov 10, 2020 96.56 102.04 95.98 101.03 631,410 +4.39(+4.54%)
Nov 09, 2020 96.32 101.49 91.04 96.64 574,869 +10.32(+11.95%)
Nov 06, 2020 86.81 87.78 83.37 86.32 216,024 -0.91(-1.04%)
Nov 05, 2020 84.86 87.67 83.95 87.23 239,453 +3.78(+4.54%)
Nov 04, 2020 84.86 85.28 82.54 83.44 277,731 -2.60(-3.03%)
Nov 03, 2020 84.48 86.55 83.72 86.05 332,866 +3.27(+3.95%)
Nov 02, 2020 78.77 82.84 78.65 82.78 456,673 +5.19(+6.69%)
Oct 30, 2020 76.18 78.01 75.16 77.59 291,893 +1.24(+1.62%)
Oct 29, 2020 74.13 77.02 74.13 76.35 347,022 +1.47(+1.97%)
Oct 28, 2020 75.30 77.48 74.45 74.88 500,156 -2.47(-3.19%)
Oct 27, 2020 80.98 80.98 76.93 77.35 333,780 -4.15(-5.09%)
Oct 26, 2020 82.86 82.86 79.71 81.49 228,199 -3.23(-3.81%)
Oct 23, 2020 83.28 84.84 82.15 84.72 311,886 +2.81(+3.43%)
Oct 22, 2020 79.75 82.00 79.75 81.91 244,323 +2.31(+2.90%)
Oct 21, 2020 81.92 81.92 79.46 79.60 317,840 -2.54(-3.09%)
Oct 20, 2020 81.91 83.74 81.66 82.13 385,012 +0.17(+0.20%)
Oct 19, 2020 83.71 83.92 81.69 81.97 257,933 -1.12(-1.35%)
Oct 16, 2020 84.45 84.82 83.05 83.09 171,322 -0.72(-0.86%)
Oct 15, 2020 81.23 84.21 80.80 83.81 195,007 +1.11(+1.34%)
Oct 14, 2020 83.32 84.33 81.93 82.70 166,635 -0.32(-0.39%)
Oct 13, 2020 83.37 84.24 81.09 83.02 169,956 -1.37(-1.62%)
Oct 12, 2020 85.20 85.20 83.85 84.39 142,875 -0.21(-0.25%)
Oct 09, 2020 85.24 85.24 83.31 84.60 202,080 +0.53(+0.63%)
Oct 08, 2020 83.08 84.36 82.00 84.08 163,743 +1.35(+1.63%)
Oct 07, 2020 81.71 83.51 81.36 82.73 194,122 +1.93(+2.39%)
Oct 06, 2020 82.72 83.80 80.50 80.80 241,382 -1.08(-1.32%)
Oct 05, 2020 80.85 82.45 80.66 81.88 155,724 +2.05(+2.57%)
Oct 02, 2020 76.43 80.29 76.27 79.83 189,777 +0.80(+1.01%)
Oct 01, 2020 78.67 79.78 77.77 79.03 298,332 +0.85(+1.09%)
Sep 30, 2020 76.89 79.17 76.89 78.18 559,913 +1.57(+2.05%)
Sep 29, 2020 76.92 78.10 76.20 76.61 339,000 -0.26(-0.34%)
Sep 28, 2020 75.88 78.21 75.46 76.88 282,092 +2.72(+3.67%)
Sep 25, 2020 72.71 74.99 72.51 74.16 756,443 +0.53(+0.72%)
Sep 24, 2020 74.94 75.76 73.03 73.63 642,143 -1.53(-2.04%)
Sep 23, 2020 76.38 77.66 74.89 75.16 422,592 -1.13(-1.48%)
Sep 22, 2020 76.39 77.59 75.69 76.29 258,392 +0.08(+0.10%)
Sep 21, 2020 78.68 79.25 74.51 76.21 504,424 -4.92(-6.06%)
Sep 18, 2020 82.31 84.24 80.70 81.13 628,079 -2.07(-2.49%)
Sep 17, 2020 80.94 83.40 79.49 83.20 381,337 +0.54(+0.65%)
Sep 16, 2020 81.06 83.65 80.35 82.66 333,404 +2.15(+2.67%)
Sep 15, 2020 81.82 82.33 80.35 80.52 126,373 -1.01(-1.24%)
Sep 14, 2020 81.46 81.99 80.73 81.53 189,762 +1.32(+1.64%)
Sep 11, 2020 79.12 80.78 78.85 80.21 157,891 +1.31(+1.66%)
Sep 10, 2020 81.55 82.12 78.66 78.91 174,022 -1.55(-1.93%)
Sep 09, 2020 80.89 81.13 78.90 80.46 248,985 +0.19(+0.23%)
Sep 08, 2020 80.95 82.53 80.22 80.27 235,366 -2.15(-2.60%)
Sep 04, 2020 83.93 84.04 81.38 82.42 193,263 +0.38(+0.46%)
Sep 03, 2020 85.42 85.85 81.42 82.04 231,676 -2.89(-3.40%)
Sep 02, 2020 84.13 85.63 81.91 84.92 157,424 +1.55(+1.86%)
Sep 01, 2020 83.59 83.95 82.11 83.37 299,446 -0.20(-0.25%)
Aug 31, 2020 85.62 88.39 83.57 83.58 364,267 -1.80(-2.11%)
Aug 28, 2020 84.45 85.63 83.89 85.38 485,157 +0.92(+1.09%)
Aug 27, 2020 81.92 85.40 81.55 84.47 467,279 +3.14(+3.86%)
Aug 26, 2020 80.99 81.77 80.56 81.33 296,212 -0.15(-0.18%)
Aug 25, 2020 82.65 82.94 80.83 81.47 200,985 -0.31(-0.38%)
Aug 24, 2020 80.64 82.12 79.38 81.78 344,008 +2.39(+3.02%)
Aug 21, 2020 79.68 80.65 79.08 79.38 226,789 -0.69(-0.86%)
Aug 20, 2020 79.92 80.66 79.10 80.08 374,331 -0.54(-0.67%)
Aug 19, 2020 81.41 82.66 80.34 80.61 232,554 -0.66(-0.82%)
Aug 18, 2020 82.14 82.96 81.04 81.28 221,137 -1.45(-1.76%)
Aug 17, 2020 83.35 83.55 81.59 82.73 318,803 -0.08(-0.09%)
Aug 14, 2020 81.56 83.16 81.56 82.81 175,731 +0.32(+0.39%)
Aug 13, 2020 82.55 84.38 80.61 82.48 355,081 -1.00(-1.20%)
Aug 12, 2020 85.07 85.07 82.81 83.49 237,389 -0.31(-0.37%)
Aug 11, 2020 83.55 85.76 83.35 83.80 352,725 +1.70(+2.06%)
Aug 10, 2020 79.32 82.58 78.99 82.10 370,561 +3.71(+4.74%)
Aug 07, 2020 78.97 80.57 75.09 78.39 488,907 +2.87(+3.81%)
Aug 06, 2020 74.60 75.57 73.72 75.52 302,876 +0.72(+0.96%)
Aug 05, 2020 73.85 74.96 73.59 74.80 561,517 +2.00(+2.74%)
Aug 04, 2020 73.31 74.32 71.92 72.80 405,283 -0.67(-0.92%)
Aug 03, 2020 73.56 73.80 71.36 73.47 572,556 +0.45(+0.61%)
Jul 31, 2020 73.90 74.10 71.42 73.02 376,224 -1.07(-1.45%)
Jul 30, 2020 74.85 75.78 72.44 74.09 453,402 -2.22(-2.91%)
Jul 29, 2020 77.07 77.48 75.86 76.32 428,390 -0.19(-0.25%)
Jul 28, 2020 77.96 78.56 76.39 76.51 422,979 -1.73(-2.22%)
Jul 27, 2020 77.95 79.16 77.21 78.25 252,205 +0.28(+0.36%)
Jul 24, 2020 77.97 78.90 77.94 77.96 306,131 -0.41(-0.52%)
Jul 23, 2020 77.55 79.07 77.53 78.37 327,577 +0.32(+0.41%)
Jul 22, 2020 76.24 78.38 76.24 78.05 203,699 +1.48(+1.93%)
Jul 21, 2020 75.81 77.95 75.46 76.57 294,814 +1.30(+1.72%)
Jul 20, 2020 76.01 76.88 74.87 75.27 276,931 -1.09(-1.43%)
Jul 17, 2020 76.60 77.17 76.02 76.37 227,212 +0.17(+0.22%)
Jul 16, 2020 76.63 77.16 75.65 76.20 387,662 -1.04(-1.35%)
Jul 15, 2020 72.95 77.63 72.76 77.24 705,372 +2.70(+3.62%)
Jul 14, 2020 72.40 74.94 71.31 74.54 361,432 +2.21(+3.06%)
Jul 13, 2020 73.56 74.44 71.74 72.33 411,745 +0.02(+0.03%)
Jul 10, 2020 70.33 72.64 70.31 72.31 382,997 +1.74(+2.47%)
Jul 09, 2020 73.80 73.80 70.28 70.57 279,241 -3.56(-4.80%)
Jul 08, 2020 72.95 74.30 72.34 74.12 378,110 +0.92(+1.25%)
Jul 07, 2020 75.24 75.38 72.92 73.21 520,402 -3.23(-4.22%)
Jul 06, 2020 76.89 77.72 75.56 76.43 305,231 +1.59(+2.12%)
Jul 02, 2020 76.23 77.82 74.13 74.84 297,203 +0.97(+1.32%)
Jul 01, 2020 76.02 76.50 73.63 73.87 373,566 -1.70(-2.24%)
Jun 30, 2020 75.37 76.30 74.57 75.57 401,045 -0.76(-1.00%)
Jun 29, 2020 74.71 76.44 73.85 76.33 416,974 +3.57(+4.90%)
Jun 26, 2020 71.84 73.26 70.46 72.76 1,296,363 +0.14(+0.19%)
Jun 25, 2020 70.39 72.77 69.40 72.62 336,666 +1.64(+2.31%)
Jun 24, 2020 73.97 74.47 70.72 70.99 498,564 -4.67(-6.17%)
Jun 23, 2020 77.13 77.45 74.79 75.65 396,511 +0.04(+0.05%)
Jun 22, 2020 74.78 75.98 72.86 75.61 336,817 -0.28(-0.37%)
Jun 19, 2020 78.43 78.59 74.88 75.90 538,988 -1.51(-1.95%)
Jun 18, 2020 75.84 78.30 74.79 77.41 432,800 +0.59(+0.77%)
Jun 17, 2020 77.50 78.33 76.02 76.81 483,764 -0.21(-0.28%)
Jun 16, 2020 80.96 82.29 76.57 77.03 749,120 +0.13(+0.16%)
Jun 15, 2020 71.20 77.71 70.44 76.90 548,692 +2.19(+2.93%)
Jun 12, 2020 73.18 74.75 70.22 74.71 550,174 +5.82(+8.44%)
Jun 11, 2020 70.54 72.57 68.84 68.89 705,125 -7.36(-9.65%)
Jun 10, 2020 80.60 80.60 75.16 76.25 702,097 -4.66(-5.76%)
Jun 09, 2020 79.96 81.85 77.79 80.91 840,375 -2.26(-2.72%)
Jun 08, 2020 85.06 86.57 82.60 83.17 703,313 +0.48(+0.58%)
Jun 05, 2020 81.85 88.34 81.76 82.69 1,320,685 +5.17(+6.67%)
Jun 04, 2020 74.17 77.75 72.73 77.52 710,250 +3.01(+4.04%)
Jun 03, 2020 70.27 74.72 70.27 74.50 533,296 +5.14(+7.42%)
Jun 02, 2020 69.40 70.08 68.91 69.36 363,024 +1.14(+1.67%)
Jun 01, 2020 68.13 68.96 67.07 68.22 383,181 +1.39(+2.09%)
May 29, 2020 65.74 67.93 65.17 66.83 553,663 -0.74(-1.10%)
May 28, 2020 70.16 70.81 66.88 67.57 525,865 -1.10(-1.60%)
May 27, 2020 68.81 71.94 67.12 68.67 1,056,437 +2.57(+3.89%)
May 26, 2020 63.33 66.79 62.87 66.09 862,052 +5.84(+9.69%)
May 22, 2020 61.13 61.39 58.71 60.26 359,291 -0.57(-0.93%)
May 21, 2020 60.33 61.90 59.91 60.82 646,491 +0.55(+0.91%)
May 20, 2020 59.32 61.00 59.18 60.28 419,915 +1.82(+3.12%)
May 19, 2020 59.38 60.10 57.70 58.46 484,984 -1.08(-1.82%)
May 18, 2020 55.71 60.13 55.71 59.54 560,506 +7.18(+13.72%)
May 15, 2020 52.96 53.74 51.85 52.36 451,654 -1.42(-2.64%)
May 14, 2020 51.26 54.33 49.14 53.78 697,078 +1.38(+2.64%)
May 13, 2020 54.97 54.97 51.41 52.40 712,952 -3.13(-5.64%)
May 12, 2020 59.58 59.58 55.47 55.53 521,039 -3.35(-5.69%)
May 11, 2020 59.07 59.24 56.67 58.88 768,557 -1.28(-2.13%)
May 08, 2020 58.48 60.23 57.53 60.16 501,035 +3.55(+6.27%)
May 07, 2020 56.62 57.84 55.96 56.61 524,454 +1.39(+2.52%)
May 06, 2020 53.85 56.07 53.68 55.22 644,596 +1.94(+3.63%)
May 05, 2020 61.39 61.39 52.93 53.28 1,054,772 -0.91(-1.69%)
May 04, 2020 56.17 56.17 53.45 54.20 1,137,295 -2.73(-4.80%)
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.