Skip to main content

Appian Corp Cl A (NQ: APPN )

39.95 +0.73 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 131.11 134.18 128.16 132.95 674,396 +5.60(+4.40%)
Mar 30, 2021 123.66 130.33 118.11 127.35 1,064,350 +0.70(+0.55%)
Mar 29, 2021 137.68 138.00 122.53 126.65 1,256,907 -14.01(-9.96%)
Mar 26, 2021 143.35 144.20 131.93 140.66 664,500 -1.22(-0.86%)
Mar 25, 2021 134.79 144.17 133.55 141.88 614,516 +2.00(+1.43%)
Mar 24, 2021 154.61 155.26 139.04 139.88 777,281 -13.06(-8.54%)
Mar 23, 2021 158.11 161.03 152.00 152.94 571,316 -7.15(-4.47%)
Mar 22, 2021 154.18 163.28 153.71 160.09 797,516 +8.43(+5.56%)
Mar 19, 2021 150.29 155.32 147.47 151.66 1,366,400 +3.23(+2.18%)
Mar 18, 2021 162.29 163.49 146.81 148.43 1,431,170 -18.73(-11.20%)
Mar 17, 2021 163.01 168.42 153.01 167.16 842,717 -0.02(-0.01%)
Mar 16, 2021 171.50 173.00 162.46 167.18 533,588 -2.94(-1.73%)
Mar 15, 2021 175.76 176.27 168.62 170.12 494,415 -3.76(-2.16%)
Mar 12, 2021 166.52 175.93 163.18 173.88 1,083,100 -0.04(-0.02%)
Mar 11, 2021 162.00 175.35 160.59 173.92 1,424,348 +19.13(+12.36%)
Mar 10, 2021 157.23 165.00 151.80 154.79 987,116 +5.09(+3.40%)
Mar 09, 2021 143.15 155.42 142.50 149.70 1,392,982 +12.56(+9.16%)
Mar 08, 2021 144.95 152.00 136.03 137.14 1,076,284 -7.86(-5.42%)
Mar 05, 2021 152.71 154.88 133.76 145.00 2,300,600 -7.10(-4.67%)
Mar 04, 2021 160.51 171.99 144.32 152.10 2,055,268 -5.25(-3.34%)
Mar 03, 2021 178.22 180.34 156.34 157.35 1,191,392 -20.99(-11.77%)
Mar 02, 2021 189.12 189.50 177.78 178.34 664,665 -8.64(-4.62%)
Mar 01, 2021 176.66 187.37 173.49 186.98 639,243 +15.08(+8.77%)
Feb 26, 2021 170.01 175.00 162.51 171.90 1,102,600 +2.93(+1.73%)
Feb 25, 2021 183.22 187.79 165.35 168.97 1,225,797 -14.65(-7.98%)
Feb 24, 2021 180.09 185.29 171.32 183.62 724,664 +2.63(+1.45%)
Feb 23, 2021 171.95 190.00 160.44 180.99 1,652,192 -7.51(-3.98%)
Feb 22, 2021 198.39 206.65 183.68 188.50 1,427,112 -15.36(-7.53%)
Feb 19, 2021 210.99 219.99 192.19 203.86 2,106,900 -12.79(-5.90%)
Feb 18, 2021 212.00 222.25 206.24 216.65 842,918 +0.01(+0.00%)
Feb 17, 2021 218.26 221.79 210.03 216.64 776,022 -6.07(-2.73%)
Feb 16, 2021 228.73 236.38 215.50 222.71 763,296 -1.28(-0.57%)
Feb 12, 2021 216.62 224.25 212.36 223.99 480,700 +6.58(+3.03%)
Feb 11, 2021 222.79 225.49 212.64 217.41 591,694 -1.79(-0.82%)
Feb 10, 2021 220.75 227.61 212.97 219.20 743,947 -0.48(-0.22%)
Feb 09, 2021 209.31 221.67 206.53 219.68 1,021,441 +12.31(+5.94%)
Feb 08, 2021 227.17 228.73 206.39 207.37 1,427,007 -18.97(-8.38%)
Feb 05, 2021 223.50 229.18 217.45 226.34 1,225,900 +3.56(+1.60%)
Feb 04, 2021 210.96 225.52 205.50 222.78 1,237,246 +16.32(+7.90%)
Feb 03, 2021 197.00 209.62 193.50 206.46 1,168,416 +13.28(+6.87%)
Feb 02, 2021 211.25 215.98 189.60 193.18 1,956,987 -17.89(-8.48%)
Feb 01, 2021 218.61 221.96 200.58 211.07 1,061,104 -7.39(-3.38%)
Jan 29, 2021 219.40 224.61 209.33 218.46 968,800 +2.77(+1.28%)
Jan 28, 2021 236.92 243.74 215.44 215.69 2,010,263 -19.55(-8.31%)
Jan 27, 2021 202.73 260.00 202.57 235.24 3,489,922 +20.66(+9.63%)
Jan 26, 2021 186.92 216.41 185.65 214.58 3,018,621 +27.08(+14.44%)
Jan 25, 2021 205.99 223.95 177.90 187.50 3,258,878 -17.35(-8.47%)
Jan 22, 2021 182.12 206.15 182.12 204.85 1,749,800 +20.44(+11.08%)
Jan 21, 2021 184.97 184.97 176.09 184.41 1,002,841 +2.06(+1.13%)
Jan 20, 2021 185.28 188.87 181.25 182.35 990,414 -0.56(-0.31%)
Jan 19, 2021 171.37 186.55 170.99 182.91 1,305,195 +13.21(+7.78%)
Jan 15, 2021 172.33 174.54 163.28 169.70 958,900 -4.39(-2.52%)
Jan 14, 2021 161.60 176.66 161.25 174.09 1,471,058 +14.54(+9.11%)
Jan 13, 2021 148.62 165.73 148.57 159.55 1,427,658 +11.45(+7.73%)
Jan 12, 2021 148.00 148.99 143.29 148.10 930,978 +0.55(+0.37%)
Jan 11, 2021 148.63 153.95 143.80 147.55 1,066,095 -4.46(-2.93%)
Jan 08, 2021 146.82 154.98 144.42 152.01 1,224,300 +6.40(+4.40%)
Jan 07, 2021 141.79 147.22 140.06 145.61 983,322 +7.17(+5.18%)
Jan 06, 2021 146.69 146.69 133.55 138.44 1,763,449 -11.36(-7.58%)
Jan 05, 2021 145.95 151.35 144.70 149.80 898,937 +6.10(+4.24%)
Jan 04, 2021 165.00 166.99 142.29 143.70 2,473,803 -18.39(-11.35%)
Dec 31, 2020 162.09 162.09 162.09 808,712 +0.59(+0.37%)
Dec 30, 2020 155.45 163.62 154.00 161.50 808,712 +7.69(+5.00%)
Dec 29, 2020 158.00 167.59 152.44 153.81 1,167,530 -1.15(-0.74%)
Dec 28, 2020 160.33 160.33 146.69 154.96 972,954 -3.02(-1.91%)
Dec 24, 2020 157.00 161.56 156.54 157.98 415,100 +0.67(+0.43%)
Dec 23, 2020 160.54 161.16 153.27 157.31 669,180 -2.07(-1.30%)
Dec 22, 2020 159.68 172.46 157.95 159.38 1,378,603 +1.09(+0.69%)
Dec 21, 2020 154.56 159.10 150.28 158.29 913,383 +2.39(+1.53%)
Dec 18, 2020 152.77 158.97 151.04 155.90 2,144,100 +2.42(+1.58%)
Dec 17, 2020 149.98 154.10 146.93 153.48 995,013 +6.15(+4.17%)
Dec 16, 2020 143.61 148.25 138.01 147.33 1,262,593 +3.52(+2.45%)
Dec 15, 2020 144.60 145.50 139.41 143.81 1,041,271 -0.37(-0.26%)
Dec 14, 2020 153.87 154.16 138.37 144.18 1,756,135 -8.69(-5.68%)
Dec 11, 2020 151.08 153.93 146.13 152.87 761,000 +0.78(+0.51%)
Dec 10, 2020 139.68 156.43 139.20 152.09 1,426,991 +7.51(+5.19%)
Dec 09, 2020 155.08 157.70 143.08 144.58 2,132,237 -9.46(-6.14%)
Dec 08, 2020 159.30 165.12 152.12 154.04 1,562,742 -3.39(-2.15%)
Dec 07, 2020 152.01 160.48 150.26 157.43 1,481,507 +6.21(+4.11%)
Dec 04, 2020 148.60 159.75 148.30 151.22 2,034,800 +4.12(+2.80%)
Dec 03, 2020 134.18 148.75 131.66 147.10 1,867,689 +10.84(+7.96%)
Dec 02, 2020 132.63 138.20 128.28 136.26 2,023,008 -0.84(-0.61%)
Dec 01, 2020 145.00 145.99 126.54 137.10 5,380,530 -2.90(-2.07%)
Nov 30, 2020 191.07 195.00 139.83 140.00 7,554,008 -53.87(-27.79%)
Nov 27, 2020 176.88 216.41 170.90 193.87 4,510,500 +18.97(+10.85%)
Nov 25, 2020 133.22 176.40 133.22 174.90 4,952,200 +42.09(+31.69%)
Nov 24, 2020 138.99 139.75 125.50 132.81 1,772,018 -4.23(-3.09%)
Nov 23, 2020 126.60 138.65 126.60 137.04 1,898,658 +11.98(+9.58%)
Nov 20, 2020 121.45 129.36 119.50 125.06 1,797,300 +6.06(+5.09%)
Nov 19, 2020 112.00 123.00 111.13 119.00 1,855,207 +8.07(+7.27%)
Nov 18, 2020 108.51 118.17 108.08 110.93 1,464,157 +3.19(+2.96%)
Nov 17, 2020 105.55 109.54 104.00 107.74 819,466 +2.68(+2.55%)
Nov 16, 2020 102.00 106.11 98.75 105.06 966,739 +5.97(+6.02%)
Nov 13, 2020 99.51 100.97 95.81 99.09 1,008,900 +4.69(+4.97%)
Nov 12, 2020 89.69 96.11 89.69 94.40 931,638 +4.28(+4.75%)
Nov 11, 2020 96.66 96.95 89.13 90.12 968,197 -6.55(-6.78%)
Nov 10, 2020 93.03 97.69 92.39 96.67 1,418,668 +0.05(+0.05%)
Nov 09, 2020 91.25 98.53 90.00 96.62 1,318,324 +6.04(+6.67%)
Nov 06, 2020 82.84 93.52 79.53 90.58 1,371,900 +15.36(+20.42%)
Nov 05, 2020 73.00 76.41 72.00 75.22 944,356 +4.56(+6.45%)
Nov 04, 2020 70.34 71.32 67.72 70.66 540,245 +3.12(+4.62%)
Nov 03, 2020 66.10 68.12 65.70 67.54 555,704 +2.03(+3.10%)
Nov 02, 2020 64.73 65.91 63.01 65.51 611,774 +2.21(+3.49%)
Oct 30, 2020 64.29 65.60 62.29 63.30 518,700 -2.13(-3.26%)
Oct 29, 2020 65.85 66.58 63.81 65.43 570,771 +0.59(+0.91%)
Oct 28, 2020 65.10 66.50 64.12 64.84 715,253 -2.32(-3.45%)
Oct 27, 2020 72.23 73.00 67.07 67.16 972,200 -3.65(-5.15%)
Oct 26, 2020 76.90 78.01 70.12 70.81 1,209,816 -7.47(-9.54%)
Oct 23, 2020 79.87 79.87 76.94 78.28 466,300 -0.93(-1.17%)
Oct 22, 2020 79.79 80.50 75.94 79.21 435,860 -0.78(-0.98%)
Oct 21, 2020 82.07 83.60 79.72 79.99 501,012 -1.91(-2.33%)
Oct 20, 2020 83.20 83.99 81.50 81.90 422,002 -0.30(-0.36%)
Oct 19, 2020 82.03 83.75 82.00 82.20 491,801 +0.44(+0.54%)
Oct 16, 2020 80.16 83.32 80.08 81.76 419,900 +1.72(+2.15%)
Oct 15, 2020 80.79 81.91 78.75 80.04 740,336 -3.74(-4.46%)
Oct 14, 2020 82.86 84.81 79.85 83.78 671,146 +2.09(+2.56%)
Oct 13, 2020 77.62 82.92 77.20 81.69 1,052,078 +5.44(+7.13%)
Oct 12, 2020 78.92 79.77 75.43 76.25 503,492 -0.94(-1.22%)
Oct 09, 2020 73.72 78.22 73.35 77.19 654,900 +4.02(+5.49%)
Oct 08, 2020 75.01 75.25 72.85 73.17 376,055 -0.64(-0.87%)
Oct 07, 2020 71.23 74.99 71.23 73.81 670,463 +3.66(+5.22%)
Oct 06, 2020 68.25 71.29 68.01 70.15 685,882 +2.44(+3.60%)
Oct 05, 2020 66.19 67.84 65.02 67.71 438,686 +1.92(+2.92%)
Oct 02, 2020 64.57 67.28 64.13 65.79 426,600 -0.93(-1.39%)
Oct 01, 2020 66.60 67.30 64.76 66.72 513,961 +1.97(+3.04%)
Sep 30, 2020 66.31 67.42 64.32 64.75 660,999 -1.49(-2.25%)
Sep 29, 2020 62.30 66.68 62.26 66.24 1,046,844 +3.71(+5.93%)
Sep 28, 2020 61.23 62.78 61.02 62.53 504,691 +2.51(+4.18%)
Sep 25, 2020 57.79 60.27 57.70 60.02 367,700 +2.65(+4.62%)
Sep 24, 2020 54.86 58.13 54.65 57.37 382,461 +1.17(+2.08%)
Sep 23, 2020 58.02 58.98 56.04 56.20 414,089 -1.82(-3.14%)
Sep 22, 2020 57.76 58.14 55.92 58.02 351,900 +1.04(+1.83%)
Sep 21, 2020 55.47 57.02 54.53 56.98 523,266 +0.33(+0.58%)
Sep 18, 2020 58.50 59.00 55.35 56.65 1,062,100 -1.13(-1.96%)
Sep 17, 2020 58.87 59.31 56.97 57.78 532,426 -2.77(-4.57%)
Sep 16, 2020 60.23 61.85 59.40 60.55 520,930 +0.13(+0.22%)
Sep 15, 2020 59.88 61.14 59.55 60.42 480,209 +1.48(+2.51%)
Sep 14, 2020 57.50 59.15 57.37 58.94 380,025 +2.61(+4.63%)
Sep 11, 2020 57.95 58.42 55.51 56.33 402,600 -1.05(-1.83%)
Sep 10, 2020 58.60 60.28 56.80 57.38 477,526 -0.53(-0.92%)
Sep 09, 2020 56.53 58.70 55.40 57.91 686,436 +2.40(+4.32%)
Sep 08, 2020 56.19 58.44 55.02 55.51 516,027 -2.96(-5.06%)
Sep 04, 2020 59.00 59.93 56.63 58.47 1,717,500 -1.66(-2.76%)
Sep 03, 2020 61.83 62.27 58.52 60.13 1,348,838 -3.12(-4.93%)
Sep 02, 2020 63.18 63.87 61.19 63.25 503,910 +0.33(+0.52%)
Sep 01, 2020 60.98 62.98 60.62 62.92 896,188 +1.68(+2.74%)
Aug 31, 2020 59.66 61.59 59.17 61.24 721,331 +1.73(+2.91%)
Aug 28, 2020 57.00 59.54 56.79 59.51 572,700 +2.15(+3.75%)
Aug 27, 2020 57.00 57.92 55.70 57.36 358,672 +0.77(+1.36%)
Aug 26, 2020 54.37 58.47 54.20 56.59 628,323 +2.80(+5.21%)
Aug 25, 2020 52.95 54.50 52.27 53.79 282,962 +0.54(+1.01%)
Aug 24, 2020 53.81 56.36 52.64 53.25 720,651 -0.37(-0.69%)
Aug 21, 2020 53.74 54.25 52.99 53.62 383,900 -0.06(-0.11%)
Aug 20, 2020 51.71 54.00 51.31 53.68 491,221 +1.60(+3.07%)
Aug 19, 2020 52.60 52.81 50.69 52.08 367,685 -0.52(-0.99%)
Aug 18, 2020 51.90 53.00 51.26 52.60 350,089 +0.82(+1.58%)
Aug 17, 2020 51.44 52.62 51.15 51.78 465,118 +0.35(+0.68%)
Aug 14, 2020 53.05 53.37 51.26 51.43 356,700 -1.90(-3.56%)
Aug 13, 2020 51.27 54.38 51.13 53.33 539,531 +2.45(+4.82%)
Aug 12, 2020 48.76 51.20 48.67 50.88 498,026 +2.28(+4.69%)
Aug 11, 2020 49.91 50.51 48.02 48.60 581,429 -1.59(-3.17%)
Aug 10, 2020 53.96 54.42 49.27 50.19 1,024,400 -3.77(-6.99%)
Aug 07, 2020 54.89 59.64 51.42 53.96 1,915,000 +0.06(+0.11%)
Aug 06, 2020 53.13 54.11 52.20 53.90 927,920 +0.94(+1.77%)
Aug 05, 2020 52.88 53.54 52.37 52.96 439,243 +0.48(+0.91%)
Aug 04, 2020 52.35 52.99 51.51 52.48 340,003 -0.22(-0.42%)
Aug 03, 2020 50.87 53.14 50.47 52.70 660,655 +1.83(+3.60%)
Jul 31, 2020 51.47 51.48 49.55 50.87 403,400 -0.17(-0.33%)
Jul 30, 2020 50.28 51.47 49.76 51.04 393,736 -0.40(-0.78%)
Jul 29, 2020 50.26 51.52 50.26 51.44 382,705 +1.74(+3.50%)
Jul 28, 2020 50.38 51.00 49.62 49.70 320,924 -1.05(-2.07%)
Jul 27, 2020 48.64 51.04 48.35 50.75 659,625 +2.50(+5.18%)
Jul 24, 2020 48.50 49.26 46.75 48.25 614,100 -1.25(-2.53%)
Jul 23, 2020 50.43 51.87 48.55 49.50 571,030 -1.06(-2.10%)
Jul 22, 2020 49.82 51.49 49.67 50.56 427,723 +0.89(+1.79%)
Jul 21, 2020 49.53 50.70 48.52 49.67 636,381 -0.36(-0.72%)
Jul 20, 2020 46.80 50.09 46.79 50.03 670,068 +3.24(+6.92%)
Jul 17, 2020 46.06 47.05 45.62 46.79 565,400 +0.73(+1.58%)
Jul 16, 2020 45.76 46.20 44.71 46.06 508,449 -0.13(-0.28%)
Jul 15, 2020 47.23 47.45 45.12 46.19 601,663 -0.16(-0.35%)
Jul 14, 2020 45.50 46.74 44.03 46.35 776,035 +0.48(+1.05%)
Jul 13, 2020 49.67 50.31 45.77 45.87 942,241 -3.53(-7.15%)
Jul 10, 2020 50.40 50.50 48.64 49.40 687,600 -1.13(-2.24%)
Jul 09, 2020 52.31 52.81 49.10 50.53 749,603 -1.30(-2.51%)
Jul 08, 2020 50.00 51.93 49.64 51.83 767,267 +2.68(+5.45%)
Jul 07, 2020 49.48 50.80 48.56 49.15 741,367 -0.06(-0.12%)
Jul 06, 2020 53.81 53.99 48.97 49.21 1,535,202 -3.53(-6.69%)
Jul 02, 2020 53.50 53.88 51.81 52.74 684,900 -0.10(-0.19%)
Jul 01, 2020 50.82 53.10 50.28 52.84 736,354 +1.59(+3.10%)
Jun 30, 2020 49.75 51.39 49.75 51.25 504,248 +1.13(+2.25%)
Jun 29, 2020 50.08 51.06 48.80 50.12 711,666 +0.01(+0.02%)
Jun 26, 2020 50.55 50.66 48.70 50.11 657,800 -0.28(-0.56%)
Jun 25, 2020 48.90 50.43 47.66 50.39 772,011 +0.52(+1.04%)
Jun 24, 2020 51.41 52.78 48.68 49.87 1,080,959 -2.22(-4.26%)
Jun 23, 2020 53.14 54.17 51.97 52.09 742,504 -0.86(-1.62%)
Jun 22, 2020 51.77 53.06 51.30 52.95 672,605 +1.18(+2.28%)
Jun 19, 2020 53.81 54.34 51.23 51.77 1,306,200 -1.26(-2.38%)
Jun 18, 2020 50.76 53.54 50.58 53.03 645,602 +1.83(+3.57%)
Jun 17, 2020 53.00 53.30 50.65 51.20 795,630 -1.60(-3.03%)
Jun 16, 2020 53.50 53.72 51.75 52.80 547,170 +0.44(+0.84%)
Jun 15, 2020 50.36 52.85 50.13 52.36 710,927 +0.20(+0.38%)
Jun 12, 2020 52.52 53.90 50.48 52.16 805,200 +1.71(+3.39%)
Jun 11, 2020 54.09 54.50 50.00 50.45 1,744,578 -6.35(-11.18%)
Jun 10, 2020 54.10 57.19 54.10 56.80 905,824 +3.15(+5.87%)
Jun 09, 2020 55.00 55.30 53.35 53.65 616,069 -1.23(-2.24%)
Jun 08, 2020 53.77 55.21 52.11 54.88 1,190,515 +1.27(+2.37%)
Jun 05, 2020 57.13 57.44 53.11 53.61 1,826,200 -3.52(-6.16%)
Jun 04, 2020 60.24 60.71 56.68 57.13 1,494,534 -3.91(-6.41%)
Jun 03, 2020 59.02 61.37 58.60 61.04 892,575 +2.50(+4.27%)
Jun 02, 2020 58.45 59.15 57.12 58.54 742,269 +0.60(+1.04%)
Jun 01, 2020 57.54 59.40 56.58 57.94 1,154,230 +0.98(+1.72%)
May 29, 2020 56.24 57.23 54.52 56.96 3,065,500 -2.32(-3.91%)
May 28, 2020 59.07 63.15 58.89 59.28 1,292,675 -0.82(-1.36%)
May 27, 2020 62.35 62.64 55.31 60.10 1,859,809 -2.34(-3.75%)
May 26, 2020 63.71 64.72 62.15 62.44 1,096,018 +0.40(+0.64%)
May 22, 2020 61.60 64.69 60.00 62.04 1,593,800 +1.31(+2.16%)
May 21, 2020 58.91 61.81 57.31 60.73 1,551,810 +2.83(+4.89%)
May 20, 2020 58.90 60.13 57.03 57.90 1,219,192 +1.04(+1.83%)
May 19, 2020 53.74 58.00 53.36 56.86 1,748,333 +3.96(+7.49%)
May 18, 2020 54.26 54.97 52.56 52.90 1,306,424 +1.80(+3.52%)
May 15, 2020 48.95 51.77 47.55 51.10 1,682,400 +3.29(+6.88%)
May 14, 2020 44.23 48.90 43.30 47.81 2,054,821 +2.23(+4.89%)
May 13, 2020 48.50 48.97 44.21 45.58 1,612,368 -2.58(-5.36%)
May 12, 2020 50.78 51.51 48.14 48.16 1,078,533 -2.87(-5.62%)
May 11, 2020 48.80 52.00 48.31 51.03 1,033,706 +1.58(+3.20%)
May 08, 2020 49.76 50.50 47.00 49.45 2,036,700 -3.78(-7.10%)
May 07, 2020 51.00 53.84 49.53 53.23 1,709,689 +4.00(+8.13%)
May 06, 2020 47.02 49.48 46.60 49.23 1,134,747 +2.71(+5.83%)
May 05, 2020 45.35 47.25 44.83 46.52 727,747 +2.16(+4.87%)
May 04, 2020 41.69 44.87 41.03 44.36 798,165 +2.11(+4.99%)
May 01, 2020 44.84 45.20 41.76 42.25 1,266,100 -3.42(-7.49%)
Apr 30, 2020 46.41 47.36 44.60 45.67 709,213 -0.65(-1.40%)
Apr 29, 2020 44.50 46.75 43.50 46.32 993,046 +2.60(+5.95%)
Apr 28, 2020 44.41 44.99 41.96 43.72 568,621 +0.08(+0.18%)
Apr 27, 2020 43.64 44.65 43.01 43.64 770,794 +1.28(+3.02%)
Apr 24, 2020 42.35 42.77 41.37 42.36 515,900 +0.29(+0.69%)
Apr 23, 2020 42.15 43.49 41.45 42.07 711,568 -0.02(-0.05%)
Apr 22, 2020 41.57 42.98 41.11 42.09 909,156 +2.60(+6.58%)
Apr 21, 2020 42.49 42.97 38.50 39.49 1,306,887 -3.78(-8.74%)
Apr 20, 2020 41.91 44.48 41.20 43.27 664,938 +0.70(+1.64%)
Apr 17, 2020 45.89 46.06 42.18 42.57 1,104,900 -1.25(-2.85%)
Apr 16, 2020 40.17 44.20 39.71 43.82 1,312,972 +4.29(+10.85%)
Apr 15, 2020 39.00 40.37 38.37 39.53 655,602 -1.18(-2.90%)
Apr 14, 2020 40.59 41.10 38.91 40.71 1,329,458 +0.74(+1.85%)
Apr 13, 2020 39.33 40.97 37.54 39.97 1,496,019 +3.08(+8.35%)
Apr 09, 2020 37.47 39.20 36.21 36.89 1,020,200 +0.19(+0.52%)
Apr 08, 2020 36.33 36.99 34.92 36.70 877,303 +1.17(+3.29%)
Apr 07, 2020 37.40 37.98 34.50 35.53 1,458,950 +0.24(+0.68%)
Apr 06, 2020 33.56 36.13 33.26 35.29 1,194,379 +3.93(+12.53%)
Apr 03, 2020 35.63 36.23 30.68 31.36 1,766,600 -3.57(-10.22%)
Apr 02, 2020 35.41 35.74 32.62 34.93 1,005,660 -0.79(-2.21%)
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.