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

Jack Henry & Assoc (NQ: JKHY )

167.83 +2.14 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Oct 30, 2020 142.25 144.14 140.72 142.21 472,339 -1.04(-0.72%)
Oct 29, 2020 143.29 144.83 142.12 143.25 517,494 -0.23(-0.16%)
Oct 28, 2020 143.97 145.11 142.00 143.48 608,937 -1.58(-1.09%)
Oct 27, 2020 148.45 149.36 145.02 145.06 353,365 -2.78(-1.88%)
Oct 26, 2020 150.57 150.57 146.26 147.84 348,283 -4.02(-2.65%)
Oct 23, 2020 151.38 152.52 150.69 151.86 290,742 +0.48(+0.32%)
Oct 22, 2020 152.57 152.66 150.68 151.38 386,785 -1.13(-0.74%)
Oct 21, 2020 153.04 154.29 152.48 152.51 295,439 -0.25(-0.16%)
Oct 20, 2020 151.57 154.68 151.57 152.76 280,108 +1.13(+0.75%)
Oct 19, 2020 156.21 156.59 151.27 151.63 325,960 -4.02(-2.58%)
Oct 16, 2020 154.56 157.07 154.56 155.65 302,001 -0.05(-0.03%)
Oct 15, 2020 151.40 155.91 151.26 155.70 349,028 +1.32(+0.86%)
Oct 14, 2020 156.59 156.61 153.74 154.38 377,604 -0.94(-0.61%)
Oct 13, 2020 157.89 159.45 155.06 155.31 492,823 -2.69(-1.70%)
Oct 12, 2020 159.21 159.21 156.91 158.00 532,004 +0.21(+0.13%)
Oct 09, 2020 157.91 159.02 157.32 157.79 542,497 +0.16(+0.10%)
Oct 08, 2020 158.66 159.71 156.49 157.63 315,407 -0.11(-0.07%)
Oct 07, 2020 156.36 158.28 155.95 157.74 354,163 +2.28(+1.47%)
Oct 06, 2020 156.36 158.55 155.25 155.46 361,269 -0.03(-0.02%)
Oct 05, 2020 156.59 156.85 154.71 155.49 397,475 +0.51(+0.33%)
Oct 02, 2020 155.02 156.44 154.25 154.98 369,865 -1.90(-1.21%)
Oct 01, 2020 157.13 158.84 155.88 156.88 486,424 +0.91(+0.58%)
Sep 30, 2020 154.81 157.42 154.81 155.97 394,989 +0.44(+0.28%)
Sep 29, 2020 156.12 157.84 155.53 155.53 381,234 -0.57(-0.36%)
Sep 28, 2020 156.20 158.64 155.23 156.09 466,728 +1.65(+1.07%)
Sep 25, 2020 152.39 154.53 150.62 154.44 601,813 +3.24(+2.14%)
Sep 24, 2020 151.88 153.14 150.31 151.20 549,269 -1.72(-1.12%)
Sep 23, 2020 156.24 156.74 152.56 152.92 537,226 -3.56(-2.27%)
Sep 22, 2020 153.82 156.89 152.51 156.48 370,399 +3.75(+2.46%)
Sep 21, 2020 153.98 154.29 150.76 152.72 502,560 -2.51(-1.62%)
Sep 18, 2020 155.10 157.98 154.59 155.24 1,926,053 +0.07(+0.04%)
Sep 17, 2020 147.77 155.47 147.10 155.17 804,175 +5.84(+3.91%)
Sep 16, 2020 153.87 155.39 149.18 149.33 563,956 -3.95(-2.58%)
Sep 15, 2020 153.47 153.90 151.65 153.28 592,227 +1.27(+0.83%)
Sep 14, 2020 151.90 153.10 150.58 152.01 428,617 +2.58(+1.73%)
Sep 11, 2020 150.37 151.07 147.88 149.44 329,522 -0.25(-0.17%)
Sep 10, 2020 154.30 155.30 149.34 149.68 469,323 -4.48(-2.91%)
Sep 09, 2020 154.38 155.50 153.04 154.16 425,268 +2.11(+1.39%)
Sep 08, 2020 153.75 154.27 150.49 152.05 618,076 -4.06(-2.60%)
Sep 04, 2020 158.25 159.37 153.42 156.11 646,780 -2.42(-1.53%)
Sep 03, 2020 162.80 162.89 156.06 158.53 1,137,324 -5.17(-3.16%)
Sep 02, 2020 158.66 164.38 157.27 163.70 612,183 +6.45(+4.10%)
Sep 01, 2020 158.51 160.03 156.43 157.25 560,152 -1.01(-0.64%)
Aug 31, 2020 160.74 161.21 157.57 158.26 604,004 -1.97(-1.23%)
Aug 28, 2020 159.27 161.03 158.79 160.24 547,380 +1.56(+0.98%)
Aug 27, 2020 161.03 161.03 157.38 158.68 560,454 -1.35(-0.84%)
Aug 26, 2020 158.95 161.09 155.95 160.02 515,785 +0.84(+0.53%)
Aug 25, 2020 157.12 159.56 156.19 159.18 612,306 +1.58(+1.00%)
Aug 24, 2020 159.87 160.92 155.85 157.60 635,804 -1.07(-0.67%)
Aug 21, 2020 161.06 161.16 156.87 158.68 917,282 -2.25(-1.40%)
Aug 20, 2020 163.31 165.96 160.59 160.92 1,282,654 -3.85(-2.33%)
Aug 19, 2020 176.58 177.71 163.78 164.77 2,555,565 -24.35(-12.87%)
Aug 18, 2020 189.49 192.28 187.32 189.12 670,296 -1.40(-0.73%)
Aug 17, 2020 186.56 191.04 186.56 190.51 455,182 +4.56(+2.45%)
Aug 14, 2020 183.95 186.56 183.33 185.95 648,452 +2.28(+1.24%)
Aug 13, 2020 179.46 184.71 179.46 183.68 566,967 +3.94(+2.19%)
Aug 12, 2020 176.57 179.93 174.86 179.73 399,509 +4.77(+2.72%)
Aug 11, 2020 175.86 176.91 173.16 174.97 430,854 -0.86(-0.49%)
Aug 10, 2020 175.16 177.44 174.34 175.83 765,559 -0.21(-0.12%)
Aug 07, 2020 173.70 177.38 173.46 176.04 695,278 +1.50(+0.86%)
Aug 06, 2020 172.07 174.74 171.96 174.54 386,804 +2.61(+1.52%)
Aug 05, 2020 172.75 173.61 171.61 171.93 465,712 +0.10(+0.06%)
Aug 04, 2020 175.04 175.04 170.98 171.82 595,421 -2.31(-1.32%)
Aug 03, 2020 171.93 175.14 170.54 174.13 570,089 +3.54(+2.08%)
Jul 31, 2020 171.51 171.51 168.56 170.59 606,225 -0.18(-0.11%)
Jul 30, 2020 170.59 172.84 169.25 170.77 455,033 -2.16(-1.25%)
Jul 29, 2020 169.65 173.37 168.40 172.93 394,041 +4.03(+2.38%)
Jul 28, 2020 171.64 172.46 168.34 168.90 449,369 -3.98(-2.30%)
Jul 27, 2020 171.64 173.39 171.50 172.88 280,209 +1.06(+0.62%)
Jul 24, 2020 173.40 173.71 171.15 171.82 222,944 -2.09(-1.20%)
Jul 23, 2020 176.51 178.77 173.31 173.91 311,747 -2.19(-1.24%)
Jul 22, 2020 175.08 176.59 173.62 176.10 320,165 +0.75(+0.43%)
Jul 21, 2020 176.65 176.96 174.07 175.35 288,374 +0.41(+0.23%)
Jul 20, 2020 171.60 175.28 171.60 174.94 605,981 +1.22(+0.70%)
Jul 17, 2020 171.47 174.23 171.20 173.72 384,221 +2.64(+1.54%)
Jul 16, 2020 171.90 172.21 169.98 171.08 485,691 -1.25(-0.73%)
Jul 15, 2020 173.75 174.40 171.06 172.34 594,100 +0.07(+0.04%)
Jul 14, 2020 170.82 173.17 168.39 172.27 376,559 +1.61(+0.94%)
Jul 13, 2020 173.71 174.91 170.19 170.66 756,499 -3.01(-1.74%)
Jul 10, 2020 175.53 175.90 172.50 173.68 395,196 -0.74(-0.42%)
Jul 09, 2020 174.24 174.94 171.64 174.41 599,188 +0.33(+0.19%)
Jul 08, 2020 173.77 174.84 172.99 174.09 259,349 +2.05(+1.19%)
Jul 07, 2020 174.19 177.33 171.85 172.04 474,133 -3.10(-1.77%)
Jul 06, 2020 177.75 180.26 174.63 175.14 420,360 -1.39(-0.79%)
Jul 02, 2020 177.34 178.91 175.72 176.53 268,516 +0.65(+0.37%)
Jul 01, 2020 176.81 176.93 172.85 175.88 406,169 -0.19(-0.11%)
Jun 30, 2020 173.06 176.84 173.06 176.07 744,478 +2.44(+1.41%)
Jun 29, 2020 171.16 173.63 168.31 173.63 725,087 +2.86(+1.68%)
Jun 26, 2020 172.79 174.52 170.00 170.77 1,089,847 -1.68(-0.98%)
Jun 25, 2020 171.90 172.59 168.60 172.45 569,791 +0.54(+0.31%)
Jun 24, 2020 173.82 175.99 171.41 171.92 546,480 -2.33(-1.33%)
Jun 23, 2020 175.86 177.82 173.36 174.24 386,026 -1.00(-0.57%)
Jun 22, 2020 172.94 176.77 172.43 175.25 441,016 +1.80(+1.04%)
Jun 19, 2020 174.61 175.06 171.03 173.45 1,091,520 +1.42(+0.82%)
Jun 18, 2020 169.55 173.78 168.84 172.03 502,558 +1.92(+1.13%)
Jun 17, 2020 168.52 171.70 168.52 170.11 367,581 +1.83(+1.09%)
Jun 16, 2020 172.01 172.01 166.05 168.28 379,787 +1.87(+1.12%)
Jun 15, 2020 161.39 167.74 161.39 166.41 417,330 +1.62(+0.98%)
Jun 12, 2020 169.11 170.47 162.89 164.80 610,406 -2.54(-1.52%)
Jun 11, 2020 174.30 175.08 167.03 167.33 640,238 -7.12(-4.08%)
Jun 10, 2020 172.72 175.11 171.03 174.45 642,916 +3.33(+1.95%)
Jun 09, 2020 169.32 171.74 168.97 171.12 503,443 +2.46(+1.46%)
Jun 08, 2020 170.36 170.40 166.06 168.66 703,259 -3.43(-1.99%)
Jun 05, 2020 171.51 172.36 167.61 172.09 703,849 +1.72(+1.01%)
Jun 04, 2020 168.61 171.06 168.61 170.37 561,248 -0.31(-0.18%)
Jun 03, 2020 174.49 174.84 170.34 170.68 387,813 -4.02(-2.30%)
Jun 02, 2020 174.43 174.99 172.40 174.70 772,898 +1.80(+1.04%)
Jun 01, 2020 174.07 175.09 171.90 172.90 569,356 -0.13(-0.08%)
May 29, 2020 171.27 173.54 169.59 173.04 1,208,897 +2.87(+1.69%)
May 28, 2020 169.80 172.16 169.07 170.17 776,842 +1.09(+0.65%)
May 27, 2020 173.91 177.08 167.64 169.07 967,573 -4.82(-2.77%)
May 26, 2020 181.15 181.15 173.49 173.90 646,812 -4.52(-2.53%)
May 22, 2020 176.42 178.57 175.28 178.41 328,660 +1.36(+0.77%)
May 21, 2020 181.87 181.87 176.76 177.06 463,317 -4.74(-2.61%)
May 20, 2020 183.29 184.68 181.36 181.80 404,382 +1.64(+0.91%)
May 19, 2020 182.29 184.88 180.15 180.16 397,004 -2.06(-1.13%)
May 18, 2020 185.14 186.15 181.69 182.22 665,795 +1.07(+0.59%)
May 15, 2020 175.53 181.45 174.20 181.15 832,913 +4.35(+2.46%)
May 14, 2020 175.88 176.98 173.99 176.80 601,436 +0.14(+0.08%)
May 13, 2020 176.28 178.86 173.96 176.66 491,275 -0.17(-0.10%)
May 12, 2020 178.67 180.17 176.38 176.83 573,214 -1.42(-0.80%)
May 11, 2020 173.81 179.34 172.21 178.25 489,607 +3.78(+2.17%)
May 08, 2020 175.92 177.22 174.10 174.47 502,157 -0.97(-0.55%)
May 07, 2020 172.14 177.09 170.41 175.44 756,029 +5.07(+2.97%)
May 06, 2020 167.20 171.62 166.59 170.38 691,555 +2.19(+1.31%)
May 05, 2020 156.88 169.49 156.88 168.18 1,099,307 +13.53(+8.75%)
May 04, 2020 151.36 155.33 150.14 154.66 695,870 +3.37(+2.23%)
May 01, 2020 153.20 155.43 150.24 151.28 472,403 -4.82(-3.09%)
Apr 30, 2020 153.59 156.91 152.12 156.10 840,151 +2.17(+1.41%)
Apr 29, 2020 154.94 157.96 153.57 153.94 554,313 +0.89(+0.58%)
Apr 28, 2020 157.30 158.25 152.64 153.05 607,617 -2.98(-1.91%)
Apr 27, 2020 153.92 156.77 152.96 156.03 434,906 +4.16(+2.74%)
Apr 24, 2020 150.10 151.91 148.19 151.87 911,699 +2.78(+1.86%)
Apr 23, 2020 152.34 153.35 148.61 149.09 551,461 -3.28(-2.15%)
Apr 22, 2020 150.17 153.73 148.91 152.37 523,447 +3.11(+2.08%)
Apr 21, 2020 157.16 157.31 147.94 149.26 463,859 -9.82(-6.17%)
Apr 20, 2020 159.36 160.48 158.41 159.08 499,643 -2.85(-1.76%)
Apr 17, 2020 160.98 162.91 160.20 161.94 511,796 +4.06(+2.57%)
Apr 16, 2020 158.46 159.79 155.40 157.88 503,848 +2.09(+1.34%)
Apr 15, 2020 156.78 158.18 153.94 155.79 443,609 -4.56(-2.85%)
Apr 14, 2020 158.37 160.69 156.58 160.35 527,370 +4.66(+2.99%)
Apr 13, 2020 160.72 162.05 154.84 155.69 459,988 -6.72(-4.14%)
Apr 09, 2020 162.91 164.14 161.50 162.41 447,363 +0.75(+0.46%)
Apr 08, 2020 151.60 162.74 151.60 161.67 926,706 +2.10(+1.32%)
Apr 07, 2020 163.76 165.91 158.45 159.57 1,042,527 -0.15(-0.10%)
Apr 06, 2020 153.41 160.99 152.12 159.72 1,006,397 +10.62(+7.12%)
Apr 03, 2020 143.10 150.59 142.72 149.10 753,184 +4.82(+3.34%)
Apr 02, 2020 137.76 144.93 136.08 144.28 552,550 +3.89(+2.77%)
Apr 01, 2020 143.05 145.61 138.10 140.38 654,427 -7.79(-5.26%)
Mar 31, 2020 147.48 150.87 145.76 148.17 818,251 -0.77(-0.52%)
Mar 30, 2020 143.77 149.64 139.82 148.95 599,009 +6.70(+4.71%)
Mar 27, 2020 140.26 148.16 138.67 142.25 571,305 -1.89(-1.31%)
Mar 26, 2020 135.75 146.23 134.91 144.14 904,837 +8.73(+6.45%)
Mar 25, 2020 134.89 139.39 131.82 135.40 857,587 -0.35(-0.26%)
Mar 24, 2020 127.88 136.84 127.81 135.76 940,493 +12.05(+9.74%)
Mar 23, 2020 128.29 129.25 118.01 123.71 995,700 -4.51(-3.51%)
Mar 20, 2020 146.01 146.90 124.37 128.22 1,435,439 -13.59(-9.58%)
Mar 19, 2020 155.23 155.23 139.77 141.81 1,227,959 -9.60(-6.34%)
Mar 18, 2020 138.46 152.34 137.51 151.41 879,203 +2.33(+1.56%)
Mar 17, 2020 143.97 155.16 143.75 149.08 1,094,346 +7.86(+5.56%)
Mar 16, 2020 141.26 148.97 137.83 141.22 1,137,561 -12.35(-8.04%)
Mar 13, 2020 153.19 154.76 140.47 153.58 1,538,532 +5.49(+3.71%)
Mar 12, 2020 145.12 153.99 142.41 148.09 1,416,951 -5.59(-3.64%)
Mar 11, 2020 153.67 155.60 150.10 153.68 924,895 -2.31(-1.48%)
Mar 10, 2020 149.00 156.05 144.91 155.99 969,605 +11.26(+7.78%)
Mar 09, 2020 145.49 149.93 143.96 144.73 810,897 -9.36(-6.08%)
Mar 06, 2020 152.93 156.38 149.79 154.09 898,393 -3.39(-2.15%)
Mar 05, 2020 153.15 158.01 153.15 157.48 874,011 -0.39(-0.25%)
Mar 04, 2020 153.62 158.05 151.14 157.87 680,560 +7.26(+4.82%)
Mar 03, 2020 151.48 154.04 148.65 150.61 1,631,202 -0.90(-0.59%)
Mar 02, 2020 145.65 151.59 143.57 151.50 865,785 +6.67(+4.61%)
Feb 28, 2020 144.86 146.90 141.00 144.83 1,234,492 -2.27(-1.54%)
Feb 27, 2020 150.13 153.23 146.79 147.10 720,347 -5.71(-3.74%)
Feb 26, 2020 156.57 157.32 152.75 152.82 632,458 -3.04(-1.95%)
Feb 25, 2020 160.59 160.93 155.52 155.86 774,289 -3.98(-2.49%)
Feb 24, 2020 157.55 161.16 157.11 159.84 478,334 -2.93(-1.80%)
Feb 21, 2020 165.37 165.37 161.90 162.77 439,996 -3.28(-1.98%)
Feb 20, 2020 165.66 166.51 163.83 166.06 407,893 +0.61(+0.37%)
Feb 19, 2020 165.39 165.74 163.73 165.45 537,457 +0.91(+0.55%)
Feb 18, 2020 163.35 165.76 162.94 164.53 687,900 +0.74(+0.45%)
Feb 14, 2020 161.01 163.88 160.60 163.79 369,185 +2.98(+1.85%)
Feb 13, 2020 160.32 161.80 160.15 160.81 578,678 -0.16(-0.10%)
Feb 12, 2020 160.41 161.07 158.14 160.97 452,823 +0.95(+0.59%)
Feb 11, 2020 161.31 161.61 159.53 160.02 448,313 -0.25(-0.15%)
Feb 10, 2020 157.33 160.59 156.94 160.27 369,618 +2.94(+1.87%)
Feb 07, 2020 156.28 158.07 155.66 157.33 588,343 +1.04(+0.66%)
Feb 06, 2020 157.30 157.76 154.90 156.29 984,608 +0.21(+0.13%)
Feb 05, 2020 153.65 156.90 152.37 156.08 1,005,684 +9.72(+6.64%)
Feb 04, 2020 145.72 147.85 145.43 146.36 523,516 +1.70(+1.18%)
Feb 03, 2020 143.89 145.54 143.60 144.66 417,130 +2.32(+1.63%)
Jan 31, 2020 145.62 145.62 142.06 142.34 866,125 -3.36(-2.31%)
Jan 30, 2020 141.40 145.88 141.40 145.70 546,846 +3.30(+2.32%)
Jan 29, 2020 142.35 143.37 142.28 142.39 354,002 -0.43(-0.30%)
Jan 28, 2020 142.53 143.83 141.63 142.82 855,058 +0.96(+0.68%)
Jan 27, 2020 141.87 142.86 141.09 141.86 379,063 -2.10(-1.46%)
Jan 24, 2020 145.11 146.05 143.15 143.96 439,681 -1.10(-0.76%)
Jan 23, 2020 142.79 145.22 141.66 145.07 432,049 +2.64(+1.85%)
Jan 22, 2020 143.31 144.01 142.35 142.43 369,396 +0.03(+0.02%)
Jan 21, 2020 141.64 143.55 141.64 142.40 308,749 +0.13(+0.09%)
Jan 17, 2020 142.24 142.72 141.69 142.27 292,490 +0.19(+0.13%)
Jan 16, 2020 142.47 143.04 141.42 142.08 340,111 +0.59(+0.42%)
Jan 15, 2020 139.93 142.16 139.56 141.49 459,749 +1.50(+1.07%)
Jan 14, 2020 140.09 140.47 138.60 139.99 409,950 -0.11(-0.08%)
Jan 13, 2020 138.77 140.45 138.72 140.10 353,700 +1.60(+1.15%)
Jan 10, 2020 141.80 141.94 138.36 138.50 353,531 -2.96(-2.09%)
Jan 09, 2020 140.37 141.49 140.33 141.46 326,919 +1.82(+1.30%)
Jan 08, 2020 139.96 140.62 139.30 139.64 481,705 +0.22(+0.16%)
Jan 07, 2020 139.34 139.89 138.63 139.42 336,898 -0.24(-0.17%)
Jan 06, 2020 137.94 139.74 137.54 139.66 255,324 +0.96(+0.69%)
Jan 03, 2020 138.39 138.98 137.74 138.70 216,006 -0.16(-0.12%)
Jan 02, 2020 139.41 139.71 138.30 138.86 469,012 +0.21(+0.15%)
Dec 31, 2019 138.17 138.77 137.92 138.65 289,233 +0.27(+0.19%)
Dec 30, 2019 139.67 139.67 137.92 138.39 224,824 -1.16(-0.83%)
Dec 27, 2019 139.23 139.91 138.30 139.55 282,299 +0.48(+0.34%)
Dec 26, 2019 139.36 139.51 138.59 139.07 176,610 -0.30(-0.21%)
Dec 24, 2019 139.38 139.74 138.73 139.37 70,075 +0.10(+0.07%)
Dec 23, 2019 139.94 140.16 139.16 139.27 287,374 -0.48(-0.34%)
Dec 20, 2019 139.94 140.62 138.21 139.75 576,996 +0.70(+0.50%)
Dec 19, 2019 138.58 139.63 137.47 139.05 359,165 +0.29(+0.21%)
Dec 18, 2019 140.51 140.65 138.63 138.76 292,803 -1.14(-0.82%)
Dec 17, 2019 139.77 140.71 139.24 139.90 434,728 +0.57(+0.41%)
Dec 16, 2019 139.71 140.55 138.98 139.33 432,206 +0.50(+0.36%)
Dec 13, 2019 139.65 140.22 138.58 138.83 552,622 -0.88(-0.63%)
Dec 12, 2019 138.44 139.97 137.90 139.72 452,406 +1.19(+0.86%)
Dec 11, 2019 138.42 139.44 137.50 138.53 633,103 -3.02(-2.13%)
Dec 10, 2019 141.29 142.19 141.04 141.55 331,026 -0.15(-0.11%)
Dec 09, 2019 143.34 143.96 141.66 141.70 272,583 -1.69(-1.18%)
Dec 06, 2019 144.34 144.60 143.18 143.39 260,026 -0.07(-0.05%)
Dec 05, 2019 144.34 144.34 142.86 143.46 283,204 -0.36(-0.25%)
Dec 04, 2019 142.58 144.26 141.53 143.82 412,934 +0.90(+0.63%)
Dec 03, 2019 143.21 144.65 142.19 142.92 374,072 -0.28(-0.19%)
Dec 02, 2019 144.80 145.03 142.57 143.19 526,394 -1.43(-0.99%)
Nov 29, 2019 144.72 145.26 144.12 144.62 157,066 -0.26(-0.18%)
Nov 27, 2019 144.81 145.18 143.64 144.88 341,398 +0.78(+0.54%)
Nov 26, 2019 143.21 144.63 142.68 144.10 893,504 +1.16(+0.81%)
Nov 25, 2019 142.32 143.19 141.95 142.94 697,401 +1.06(+0.75%)
Nov 22, 2019 141.52 142.29 140.27 141.88 373,526 +0.56(+0.40%)
Nov 21, 2019 142.59 142.66 141.03 141.32 485,348 -1.41(-0.99%)
Nov 20, 2019 143.22 144.01 141.58 142.73 348,657 -0.72(-0.50%)
Nov 19, 2019 143.32 144.35 143.10 143.45 449,803 +0.43(+0.30%)
Nov 18, 2019 142.34 143.15 141.62 143.03 359,584 +0.90(+0.63%)
Nov 15, 2019 141.09 142.22 140.38 142.12 417,135 +1.54(+1.09%)
Nov 14, 2019 140.73 140.76 139.84 140.59 436,451 -0.20(-0.14%)
Nov 13, 2019 139.79 141.28 139.79 140.79 321,045 +0.94(+0.67%)
Nov 12, 2019 141.35 141.85 139.30 139.85 475,143 -1.28(-0.91%)
Nov 11, 2019 141.43 142.40 140.45 141.13 351,905 -0.81(-0.57%)
Nov 08, 2019 140.20 142.12 139.78 141.93 368,575 +0.82(+0.58%)
Nov 07, 2019 140.56 142.34 140.09 141.12 664,213 +1.10(+0.79%)
Nov 06, 2019 138.26 140.25 135.82 140.02 1,100,198 +1.76(+1.27%)
Nov 05, 2019 138.75 143.98 137.01 138.26 1,856,053 +2.77(+2.05%)
Nov 04, 2019 135.70 135.99 134.35 135.49 911,630 +0.93(+0.69%)
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.