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

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2022 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 (%)
Jan 31, 2020 120.50 120.72 117.72 118.23 2,458,305 -1.29(-1.08%)
Jan 30, 2020 119.42 120.36 118.62 119.52 1,580,108 -0.46(-0.38%)
Jan 29, 2020 122.96 122.96 119.85 119.98 1,610,168 -2.48(-2.02%)
Jan 28, 2020 123.43 124.06 122.12 122.45 1,569,132 -1.32(-1.06%)
Jan 27, 2020 124.19 125.08 123.62 123.77 1,345,490 -1.33(-1.06%)
Jan 24, 2020 125.27 126.07 123.64 125.10 2,115,965 -0.90(-0.71%)
Jan 23, 2020 120.06 127.33 119.19 126.00 4,409,307 +9.70(+8.34%)
Jan 22, 2020 115.11 116.67 115.11 116.29 1,985,866 +1.35(+1.17%)
Jan 21, 2020 113.82 115.24 113.82 114.94 1,478,488 +0.61(+0.54%)
Jan 17, 2020 114.26 114.40 113.22 114.33 1,452,201 +0.33(+0.29%)
Jan 16, 2020 112.85 114.57 112.85 114.00 816,149 +1.53(+1.36%)
Jan 15, 2020 112.06 113.28 111.49 112.47 914,641 +0.34(+0.30%)
Jan 14, 2020 112.17 112.55 111.57 112.13 917,738 -0.17(-0.16%)
Jan 13, 2020 111.39 112.66 109.52 112.30 1,588,052 +1.36(+1.23%)
Jan 10, 2020 111.80 111.97 110.66 110.94 988,879 -0.30(-0.27%)
Jan 09, 2020 111.18 111.55 110.71 111.24 1,646,464 +0.28(+0.26%)
Jan 08, 2020 109.85 111.21 109.83 110.95 1,293,496 +1.32(+1.20%)
Jan 07, 2020 109.74 110.63 109.45 109.64 957,293 -0.59(-0.53%)
Jan 06, 2020 108.58 110.27 108.58 110.22 1,073,128 +1.16(+1.06%)
Jan 03, 2020 107.84 109.21 107.64 109.06 1,134,981 +0.15(+0.13%)
Jan 02, 2020 108.84 109.23 108.32 108.92 1,386,745 +0.75(+0.69%)
Dec 31, 2019 107.64 108.23 107.35 108.17 671,761 +0.53(+0.49%)
Dec 30, 2019 108.22 108.57 107.55 107.64 614,555 -0.42(-0.39%)
Dec 27, 2019 108.30 108.82 107.69 108.06 716,155 -0.46(-0.42%)
Dec 26, 2019 108.17 108.61 108.03 108.52 612,393 +0.58(+0.53%)
Dec 24, 2019 107.81 108.26 107.44 107.94 533,964 +0.50(+0.46%)
Dec 23, 2019 108.48 108.73 107.34 107.44 1,026,063 -0.88(-0.81%)
Dec 20, 2019 109.48 109.48 108.23 108.32 2,382,024 -0.74(-0.68%)
Dec 19, 2019 108.67 109.37 108.40 109.06 829,708 +0.54(+0.49%)
Dec 18, 2019 108.27 109.13 108.11 108.53 1,162,000 +0.06(+0.05%)
Dec 17, 2019 108.91 109.48 108.32 108.47 1,176,178 -0.48(-0.44%)
Dec 16, 2019 107.99 109.01 107.93 108.95 1,920,308 +1.32(+1.22%)
Dec 13, 2019 107.22 107.94 107.06 107.63 1,058,700 +0.05(+0.05%)
Dec 12, 2019 106.55 107.61 106.18 107.58 1,635,449 +0.83(+0.78%)
Dec 11, 2019 107.25 107.51 106.60 106.75 1,220,872 -0.22(-0.21%)
Dec 10, 2019 107.50 107.92 106.89 106.98 1,247,325 -0.63(-0.59%)
Dec 09, 2019 107.63 108.46 107.56 107.61 1,357,068 -0.28(-0.26%)
Dec 06, 2019 108.64 108.98 107.88 107.89 1,090,791 -0.16(-0.14%)
Dec 05, 2019 108.07 108.22 107.58 108.05 896,925 +0.25(+0.24%)
Dec 04, 2019 108.16 108.86 107.67 107.80 1,008,341 -0.34(-0.32%)
Dec 03, 2019 108.46 108.50 107.18 108.14 2,100,579 -0.67(-0.62%)
Dec 02, 2019 109.36 109.61 107.81 108.81 1,504,667 -0.88(-0.80%)
Nov 29, 2019 109.88 110.00 109.43 109.68 1,180,333 -0.69(-0.63%)
Nov 27, 2019 111.11 111.11 109.56 110.37 1,567,366 -0.44(-0.39%)
Nov 26, 2019 111.07 111.47 110.02 110.81 7,338,155 -0.07(-0.06%)
Nov 25, 2019 110.99 111.55 110.75 110.88 1,464,275 +0.28(+0.25%)
Nov 22, 2019 110.24 111.12 109.83 110.59 1,851,445 +0.50(+0.45%)
Nov 21, 2019 109.92 110.30 109.38 110.10 1,929,482 +0.31(+0.28%)
Nov 20, 2019 109.94 110.54 109.36 109.79 1,579,799 -0.40(-0.36%)
Nov 19, 2019 109.92 110.55 109.36 110.19 1,524,187 +0.76(+0.69%)
Nov 18, 2019 109.49 109.75 109.11 109.43 1,500,368 -0.04(-0.04%)
Nov 15, 2019 108.80 109.55 108.31 109.47 2,350,690 +1.17(+1.08%)
Nov 14, 2019 108.37 108.83 108.06 108.30 1,248,541 -0.53(-0.49%)
Nov 13, 2019 107.97 109.14 107.97 108.84 1,072,914 +0.50(+0.46%)
Nov 12, 2019 108.48 108.71 107.95 108.34 1,963,935 +0.12(+0.11%)
Nov 11, 2019 107.58 108.42 107.25 108.22 1,590,243 +0.56(+0.52%)
Nov 08, 2019 106.90 107.68 106.56 107.66 1,171,899 +0.60(+0.56%)
Nov 07, 2019 106.85 107.29 106.32 107.06 2,097,129 +0.50(+0.47%)
Nov 06, 2019 105.72 106.84 105.59 106.55 1,509,062 +0.78(+0.74%)
Nov 05, 2019 106.75 106.98 105.63 105.77 2,185,092 -0.45(-0.42%)
Nov 04, 2019 106.53 107.01 106.19 106.22 1,443,489 -0.28(-0.26%)
Nov 01, 2019 106.05 106.88 105.59 106.50 1,552,967 +0.66(+0.62%)
Oct 31, 2019 105.57 105.95 105.16 105.84 1,462,502 +0.04(+0.04%)
Oct 30, 2019 104.38 105.83 104.02 105.80 1,690,522 +1.60(+1.54%)
Oct 29, 2019 104.07 104.60 103.78 104.20 1,846,498 +0.29(+0.28%)
Oct 28, 2019 102.60 104.14 102.46 103.91 1,635,696 +1.20(+1.16%)
Oct 25, 2019 105.12 105.12 101.43 102.71 3,041,755 -2.07(-1.98%)
Oct 24, 2019 104.01 105.45 102.09 104.78 3,274,398 +3.99(+3.95%)
Oct 23, 2019 101.35 101.69 100.48 100.80 2,224,607 -0.42(-0.41%)
Oct 22, 2019 100.43 101.47 100.36 101.21 1,673,975 +0.88(+0.88%)
Oct 21, 2019 98.83 101.08 98.83 100.33 2,066,836 +1.62(+1.64%)
Oct 18, 2019 97.99 99.12 97.72 98.70 2,401,087 +0.71(+0.72%)
Oct 17, 2019 97.14 98.06 96.34 97.99 990,819 +0.84(+0.86%)
Oct 16, 2019 96.29 97.17 95.61 97.16 1,213,218 +0.47(+0.48%)
Oct 15, 2019 96.02 97.00 95.72 96.69 1,079,634 +1.13(+1.18%)
Oct 14, 2019 95.41 96.13 94.97 95.56 1,033,247 +0.07(+0.07%)
Oct 11, 2019 95.28 96.70 94.75 95.50 1,190,824 +1.22(+1.30%)
Oct 10, 2019 93.62 94.63 93.62 94.27 1,234,278 +0.36(+0.38%)
Oct 09, 2019 93.95 94.23 93.33 93.91 1,052,529 +0.79(+0.85%)
Oct 08, 2019 93.41 93.86 91.59 93.12 1,630,840 -0.99(-1.05%)
Oct 07, 2019 93.56 94.87 92.92 94.12 2,644,422 +0.28(+0.30%)
Oct 04, 2019 93.44 94.06 93.02 93.83 1,344,382 +0.80(+0.86%)
Oct 03, 2019 92.40 93.26 91.56 93.04 1,485,237 +0.50(+0.54%)
Oct 02, 2019 92.66 93.05 92.12 92.54 1,960,812 -0.83(-0.89%)
Oct 01, 2019 94.26 94.69 93.06 93.37 1,725,929 -0.48(-0.51%)
Sep 30, 2019 93.15 94.25 93.10 93.84 1,489,071 +0.69(+0.74%)
Sep 27, 2019 93.75 93.96 92.36 93.15 1,617,044 -0.03(-0.03%)
Sep 26, 2019 93.46 93.91 92.97 93.18 1,749,194 -0.13(-0.14%)
Sep 25, 2019 92.77 93.48 91.74 93.31 1,508,794 +0.79(+0.85%)
Sep 24, 2019 93.83 94.15 92.05 92.52 2,399,265 -1.06(-1.13%)
Sep 23, 2019 94.08 94.48 93.56 93.58 1,342,603 -0.70(-0.74%)
Sep 20, 2019 93.55 94.43 93.45 94.28 3,366,460 +0.51(+0.54%)
Sep 19, 2019 93.96 94.52 93.31 93.78 1,551,304 -0.26(-0.28%)
Sep 18, 2019 93.08 94.22 92.73 94.04 1,619,726 +0.97(+1.04%)
Sep 17, 2019 93.85 94.09 92.74 93.07 2,116,510 -0.89(-0.95%)
Sep 16, 2019 93.01 94.10 92.48 93.96 1,522,647 +0.67(+0.72%)
Sep 13, 2019 93.70 94.00 92.92 93.29 1,549,779 -0.56(-0.60%)
Sep 12, 2019 94.25 94.65 93.80 93.85 1,650,045 +0.03(+0.03%)
Sep 11, 2019 93.38 94.07 92.94 93.82 1,620,754 +0.72(+0.77%)
Sep 10, 2019 91.96 93.13 91.62 93.10 1,579,225 +0.77(+0.83%)
Sep 09, 2019 92.11 92.50 91.63 92.34 2,174,785 +0.54(+0.59%)
Sep 06, 2019 91.89 92.53 91.66 91.79 1,494,135 +0.06(+0.06%)
Sep 05, 2019 91.05 92.33 90.77 91.73 2,233,175 +1.49(+1.65%)
Sep 04, 2019 90.77 90.77 89.96 90.25 1,113,310 +0.26(+0.29%)
Sep 03, 2019 89.44 89.98 89.22 89.98 1,450,839 -0.08(-0.09%)
Aug 30, 2019 90.56 90.69 89.72 90.06 1,294,838 +0.21(+0.24%)
Aug 29, 2019 89.94 90.38 89.68 89.85 1,266,512 +0.62(+0.69%)
Aug 28, 2019 89.15 89.87 88.33 89.23 1,322,667 -0.28(-0.31%)
Aug 27, 2019 89.86 89.88 89.21 89.51 1,862,101 +0.21(+0.24%)
Aug 26, 2019 89.26 89.69 88.84 89.30 1,409,627 +0.71(+0.80%)
Aug 23, 2019 89.85 90.36 88.51 88.59 2,353,359 -1.48(-1.65%)
Aug 22, 2019 89.80 90.29 89.45 90.07 1,245,432 +0.27(+0.30%)
Aug 21, 2019 89.67 90.08 89.44 89.80 1,434,664 +0.79(+0.89%)
Aug 20, 2019 89.41 90.01 89.00 89.01 2,002,452 -0.60(-0.67%)
Aug 19, 2019 90.44 90.57 88.87 89.61 3,192,049 +0.07(+0.08%)
Aug 16, 2019 89.45 89.97 89.21 89.54 2,055,305 +0.90(+1.02%)
Aug 15, 2019 88.48 89.25 88.21 88.64 2,021,156 +0.21(+0.24%)
Aug 14, 2019 88.53 89.17 88.12 88.42 2,101,846 -0.98(-1.09%)
Aug 13, 2019 88.27 89.70 87.73 89.40 2,377,979 +1.05(+1.18%)
Aug 12, 2019 88.62 88.93 88.31 88.36 2,927,584 -0.74(-0.83%)
Aug 09, 2019 89.17 89.60 88.21 89.09 1,980,043 -0.43(-0.48%)
Aug 08, 2019 89.15 89.64 88.77 89.52 2,977,416 +0.99(+1.12%)
Aug 07, 2019 88.02 88.74 87.45 88.53 3,328,255 -0.20(-0.23%)
Aug 06, 2019 89.43 89.76 87.85 88.73 3,790,701 -0.41(-0.46%)
Aug 05, 2019 89.60 90.02 88.74 89.14 3,687,278 -1.46(-1.61%)
Aug 02, 2019 90.87 91.34 90.27 90.60 2,908,275 -0.69(-0.75%)
Aug 01, 2019 91.65 92.14 90.82 91.29 2,592,576 +0.01(+0.01%)
Jul 31, 2019 92.05 92.30 90.40 91.28 2,510,955 -0.86(-0.94%)
Jul 30, 2019 91.83 92.25 91.31 92.14 2,560,623 -0.17(-0.19%)
Jul 29, 2019 92.54 92.87 91.29 92.32 2,028,118 -0.27(-0.29%)
Jul 26, 2019 92.27 93.50 91.80 92.59 3,150,167 +0.50(+0.55%)
Jul 25, 2019 93.90 94.22 91.87 92.09 10,480,834 -5.47(-5.61%)
Jul 24, 2019 97.81 98.16 97.11 97.56 1,890,016 -0.16(-0.16%)
Jul 23, 2019 98.60 98.76 97.20 97.71 1,343,771 -0.64(-0.65%)
Jul 22, 2019 98.11 98.85 97.56 98.35 1,589,507 +0.32(+0.33%)
Jul 19, 2019 98.76 99.40 97.86 98.03 2,118,281 -0.50(-0.51%)
Jul 18, 2019 97.35 98.75 96.90 98.54 2,297,954 +1.12(+1.15%)
Jul 17, 2019 97.83 97.96 96.97 97.41 1,598,028 -0.27(-0.28%)
Jul 16, 2019 98.30 98.48 97.48 97.68 1,337,377 -0.66(-0.67%)
Jul 15, 2019 97.97 98.47 97.68 98.34 1,578,203 +0.67(+0.68%)
Jul 12, 2019 96.80 97.99 96.79 97.68 1,647,609 +1.11(+1.15%)
Jul 11, 2019 96.72 96.79 95.87 96.56 1,621,024 +0.05(+0.05%)
Jul 10, 2019 96.10 97.14 96.10 96.51 1,592,468 +0.66(+0.69%)
Jul 09, 2019 94.79 95.87 94.79 95.85 1,218,651 -0.02(-0.02%)
Jul 08, 2019 96.59 96.68 95.34 95.87 1,887,681 -0.82(-0.85%)
Jul 05, 2019 96.04 96.76 95.17 96.70 1,470,965 +0.14(+0.14%)
Jul 03, 2019 96.68 96.83 95.90 96.56 1,077,104 +0.39(+0.40%)
Jul 02, 2019 95.28 96.20 95.12 96.17 1,541,024 +1.01(+1.06%)
Jul 01, 2019 96.32 96.75 94.99 95.16 1,594,622 +0.10(+0.11%)
Jun 28, 2019 94.80 95.21 94.48 95.06 2,033,624 +0.41(+0.43%)
Jun 27, 2019 94.59 95.34 94.41 94.65 805,813 +0.31(+0.33%)
Jun 26, 2019 95.49 95.83 94.19 94.34 1,608,506 -0.74(-0.77%)
Jun 25, 2019 96.48 96.54 94.89 95.08 1,915,672 -1.38(-1.43%)
Jun 24, 2019 96.86 97.22 96.33 96.45 1,624,968 -0.20(-0.21%)
Jun 21, 2019 96.50 96.86 96.00 96.66 3,138,707 +0.40(+0.41%)
Jun 20, 2019 96.93 97.57 96.01 96.26 2,052,275 +0.43(+0.44%)
Jun 19, 2019 94.96 95.99 94.17 95.83 2,151,236 +1.20(+1.27%)
Jun 18, 2019 94.74 95.56 94.49 94.63 1,644,368 +0.57(+0.61%)
Jun 17, 2019 94.11 95.24 93.86 94.06 2,168,702 +0.31(+0.33%)
Jun 14, 2019 93.35 93.99 92.99 93.75 1,253,025 +0.04(+0.04%)
Jun 13, 2019 93.90 95.30 93.61 93.71 1,404,544 +0.20(+0.22%)
Jun 12, 2019 92.60 93.86 91.53 93.51 1,591,000 +0.68(+0.73%)
Jun 11, 2019 93.40 93.65 92.49 92.83 1,128,711 -0.14(-0.15%)
Jun 10, 2019 93.46 93.74 92.77 92.97 1,315,197 +0.12(+0.13%)
Jun 07, 2019 92.80 93.50 92.55 92.85 1,241,566 +0.48(+0.52%)
Jun 06, 2019 93.37 93.43 92.16 92.37 1,914,528 +0.76(+0.82%)
Jun 05, 2019 91.79 92.38 90.65 91.61 1,415,075 +0.55(+0.60%)
Jun 04, 2019 91.30 91.52 90.27 91.06 2,054,781 +0.85(+0.94%)
Jun 03, 2019 90.70 91.19 89.86 90.21 2,124,967 -0.62(-0.68%)
May 31, 2019 90.43 91.03 90.29 90.83 1,911,208 -0.60(-0.65%)
May 30, 2019 91.20 91.82 90.94 91.43 961,774 +0.34(+0.37%)
May 29, 2019 91.44 91.75 90.72 91.09 1,461,239 -0.58(-0.63%)
May 28, 2019 91.66 92.32 91.21 91.67 3,926,645 +0.33(+0.36%)
May 24, 2019 92.33 92.45 90.70 91.34 1,396,516 -0.52(-0.57%)
May 23, 2019 91.92 92.36 91.34 91.86 2,262,025 -0.91(-0.98%)
May 22, 2019 91.99 93.45 91.68 92.77 1,230,993 +0.45(+0.49%)
May 21, 2019 92.43 92.80 92.22 92.32 1,213,821 +0.57(+0.62%)
May 20, 2019 91.81 92.04 90.88 91.75 1,449,415 -0.70(-0.76%)
May 17, 2019 92.91 93.19 92.30 92.45 1,670,700 -0.75(-0.81%)
May 16, 2019 93.02 93.80 92.57 93.20 1,516,592 +0.52(+0.56%)
May 15, 2019 92.37 93.25 92.12 92.68 1,401,401 +0.21(+0.23%)
May 14, 2019 92.30 93.21 92.05 92.47 1,734,070 +0.45(+0.49%)
May 13, 2019 92.26 92.99 91.68 92.02 2,946,300 -1.78(-1.89%)
May 10, 2019 93.20 94.02 91.95 93.79 1,555,576 +0.31(+0.33%)
May 09, 2019 93.12 93.95 92.41 93.48 2,154,588 -0.65(-0.69%)
May 08, 2019 93.99 94.28 93.13 94.13 1,138,082 +0.00(+0.00%)
May 07, 2019 94.17 94.49 93.59 94.13 1,981,130 -0.81(-0.85%)
May 06, 2019 94.26 95.34 93.59 94.94 1,543,035 -0.74(-0.78%)
May 03, 2019 95.98 96.40 95.21 95.68 1,293,930 -0.10(-0.10%)
May 02, 2019 97.60 97.60 95.66 95.78 2,044,020 -1.48(-1.52%)
May 01, 2019 97.47 97.83 96.76 97.26 2,470,438 -0.17(-0.18%)
Apr 30, 2019 97.29 97.74 96.60 97.43 1,755,959 +0.14(+0.14%)
Apr 29, 2019 97.37 98.16 97.00 97.30 2,367,466 -0.15(-0.16%)
Apr 26, 2019 95.85 97.87 95.42 97.45 2,259,275 +1.41(+1.47%)
Apr 25, 2019 96.04 96.67 93.43 96.04 2,908,098 -0.91(-0.94%)
Apr 24, 2019 97.93 98.37 96.61 96.95 2,315,090 -0.41(-0.42%)
Apr 23, 2019 96.68 97.96 96.43 97.35 2,387,265 +0.99(+1.03%)
Apr 22, 2019 96.17 96.67 95.85 96.36 1,346,143 -0.25(-0.26%)
Apr 18, 2019 96.84 96.84 95.27 96.61 2,304,143 -0.09(-0.09%)
Apr 17, 2019 98.46 98.70 96.49 96.70 2,052,037 -1.52(-1.54%)
Apr 16, 2019 98.87 99.33 97.80 98.21 1,652,718 -0.46(-0.47%)
Apr 15, 2019 98.70 99.24 98.33 98.68 1,289,898 -0.02(-0.02%)
Apr 12, 2019 98.43 99.24 97.72 98.70 1,386,154 +0.35(+0.35%)
Apr 11, 2019 98.30 98.48 97.59 98.35 1,216,258 +0.34(+0.34%)
Apr 10, 2019 97.87 98.62 97.61 98.01 1,426,677 +0.20(+0.21%)
Apr 09, 2019 97.26 98.14 96.70 97.81 1,600,511 +0.41(+0.42%)
Apr 08, 2019 97.16 98.07 96.84 97.40 1,714,555 -0.05(-0.05%)
Apr 05, 2019 96.82 97.85 96.51 97.45 2,338,338 +0.94(+0.97%)
Apr 04, 2019 99.08 99.55 95.76 96.51 3,978,906 -2.38(-2.41%)
Apr 03, 2019 96.98 103.40 96.12 98.90 8,147,521 +2.27(+2.35%)
Apr 02, 2019 96.21 96.75 95.65 96.63 2,471,348 +0.42(+0.44%)
Apr 01, 2019 96.50 97.37 95.55 96.21 3,124,839 +0.03(+0.03%)
Mar 29, 2019 96.57 96.89 95.84 96.18 2,939,347 +0.20(+0.21%)
Mar 28, 2019 95.95 96.43 95.09 95.97 2,451,715 +0.10(+0.10%)
Mar 27, 2019 96.44 97.33 95.31 95.88 1,836,521 -0.62(-0.64%)
Mar 26, 2019 96.17 97.10 95.58 96.49 3,280,520 +0.86(+0.90%)
Mar 25, 2019 96.68 96.80 95.40 95.64 3,015,317 -1.31(-1.35%)
Mar 22, 2019 97.80 98.26 96.52 96.95 2,160,834 -1.20(-1.22%)
Mar 21, 2019 96.88 98.31 96.59 98.14 1,825,633 +1.18(+1.21%)
Mar 20, 2019 97.69 98.23 96.66 96.97 1,831,286 -0.75(-0.77%)
Mar 19, 2019 98.20 98.44 97.39 97.72 2,120,464 -0.29(-0.30%)
Mar 18, 2019 97.35 98.45 97.26 98.01 1,983,724 +0.66(+0.67%)
Mar 15, 2019 98.29 98.85 97.15 97.35 3,977,227 -0.75(-0.77%)
Mar 14, 2019 97.04 98.57 96.89 98.11 3,025,916 +1.06(+1.09%)
Mar 13, 2019 96.70 97.98 96.68 97.04 2,857,508 +0.35(+0.36%)
Mar 12, 2019 97.02 97.02 95.54 96.70 3,239,861 +0.06(+0.06%)
Mar 11, 2019 96.82 97.26 96.15 96.64 2,870,061 +0.15(+0.16%)
Mar 08, 2019 98.58 99.37 94.72 96.49 7,259,461 -2.79(-2.81%)
Mar 07, 2019 99.52 100.04 98.82 99.27 2,192,796 -0.40(-0.40%)
Mar 06, 2019 100.53 101.06 99.34 99.67 1,657,418 -0.72(-0.72%)
Mar 05, 2019 100.93 101.26 100.28 100.39 2,018,422 -0.52(-0.51%)
Mar 04, 2019 102.70 102.91 100.03 100.91 2,583,317 -1.08(-1.06%)
Mar 01, 2019 102.31 102.51 101.12 101.99 2,351,565 +0.52(+0.51%)
Feb 28, 2019 101.30 101.99 100.78 101.47 2,161,080 +0.13(+0.13%)
Feb 27, 2019 101.03 101.70 100.77 101.33 1,430,100 -0.07(-0.07%)
Feb 26, 2019 101.43 102.26 100.94 101.40 1,857,147 -0.04(-0.04%)
Feb 25, 2019 101.74 101.89 101.13 101.44 1,842,194 +0.27(+0.27%)
Feb 22, 2019 101.56 101.71 100.45 101.17 1,602,645 +0.19(+0.19%)
Feb 21, 2019 101.29 101.29 100.37 100.98 1,764,376 -0.37(-0.36%)
Feb 20, 2019 102.33 102.90 101.07 101.34 2,204,633 -0.88(-0.86%)
Feb 19, 2019 102.11 102.85 101.66 102.22 1,234,627 -0.20(-0.20%)
Feb 15, 2019 102.85 103.06 101.81 102.42 1,742,801 +0.28(+0.27%)
Feb 14, 2019 101.06 102.45 100.49 102.14 2,072,690 +1.14(+1.13%)
Feb 13, 2019 101.82 102.09 100.75 101.00 1,167,497 -0.41(-0.41%)
Feb 12, 2019 101.93 101.93 101.08 101.41 1,794,933 +0.39(+0.38%)
Feb 11, 2019 101.81 102.33 100.64 101.03 1,888,706 -0.38(-0.37%)
Feb 08, 2019 100.66 101.44 100.63 101.40 1,309,752 +0.30(+0.29%)
Feb 07, 2019 100.89 101.54 100.28 101.10 2,278,055 -0.46(-0.45%)
Feb 06, 2019 102.24 102.81 101.31 101.56 1,524,973 -0.46(-0.45%)
Feb 05, 2019 101.31 102.07 101.08 102.03 2,069,509 +1.13(+1.12%)
Feb 04, 2019 99.87 101.47 99.06 100.89 1,470,043 +1.07(+1.07%)
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.