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

VeriSign (NQ: VRSN )

175.07 +0.85 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 29, 2019 182.31 182.77 181.26 181.56 732,600 +0.52(+0.29%)
Mar 28, 2019 180.45 181.54 179.54 181.04 371,106 +0.86(+0.48%)
Mar 27, 2019 183.00 183.31 178.37 180.18 447,801 -2.79(-1.52%)
Mar 26, 2019 182.59 183.43 181.95 182.97 408,425 +1.70(+0.94%)
Mar 25, 2019 181.03 182.19 179.60 181.27 492,793 -0.40(-0.22%)
Mar 22, 2019 184.33 185.39 181.49 181.67 432,000 -3.71(-2.00%)
Mar 21, 2019 181.51 185.75 181.50 185.38 502,257 +3.53(+1.94%)
Mar 20, 2019 182.08 183.40 181.21 181.85 703,041 -0.45(-0.25%)
Mar 19, 2019 181.81 182.96 180.41 182.30 1,032,879 +1.39(+0.77%)
Mar 18, 2019 181.63 182.68 179.43 180.91 489,287 -0.71(-0.39%)
Mar 15, 2019 181.52 183.43 180.86 181.62 1,226,000 +0.19(+0.10%)
Mar 14, 2019 180.86 181.56 180.00 181.43 712,847 +0.95(+0.53%)
Mar 13, 2019 181.06 182.41 180.09 180.48 595,578 -0.02(-0.01%)
Mar 12, 2019 179.85 181.25 178.44 180.50 608,777 +1.43(+0.80%)
Mar 11, 2019 178.29 179.70 177.75 179.07 397,098 +1.34(+0.75%)
Mar 08, 2019 175.57 177.81 173.84 177.73 411,900 +0.24(+0.14%)
Mar 07, 2019 176.75 178.08 175.96 177.49 581,323 +0.75(+0.42%)
Mar 06, 2019 177.60 178.84 176.47 176.74 576,152 -1.05(-0.59%)
Mar 05, 2019 176.98 178.19 175.63 177.79 541,528 +0.97(+0.55%)
Mar 04, 2019 181.08 181.74 175.15 176.82 506,624 -3.68(-2.04%)
Mar 01, 2019 178.90 180.79 178.09 180.50 499,500 +2.46(+1.38%)
Feb 28, 2019 177.76 178.95 177.11 178.04 671,810 +0.14(+0.08%)
Feb 27, 2019 177.47 179.22 176.72 177.90 355,344 -0.38(-0.21%)
Feb 26, 2019 177.88 178.67 177.27 178.28 437,198 +0.20(+0.11%)
Feb 25, 2019 179.81 180.21 177.89 178.08 766,658 -0.71(-0.40%)
Feb 22, 2019 176.76 178.92 175.69 178.79 509,900 +2.79(+1.59%)
Feb 21, 2019 176.03 176.62 174.41 176.00 539,413 -0.01(-0.01%)
Feb 20, 2019 175.98 176.74 174.35 176.01 613,378 +0.33(+0.19%)
Feb 19, 2019 175.12 175.93 174.89 175.68 559,022 +0.28(+0.16%)
Feb 15, 2019 176.58 176.58 174.72 175.40 546,200 +0.29(+0.17%)
Feb 14, 2019 173.60 175.85 173.60 175.11 433,499 +0.83(+0.48%)
Feb 13, 2019 174.71 175.36 173.43 174.28 713,172 -0.01(-0.01%)
Feb 12, 2019 171.98 174.37 171.12 174.29 723,393 +3.76(+2.20%)
Feb 11, 2019 173.27 174.78 170.10 170.53 698,462 -2.56(-1.48%)
Feb 08, 2019 174.00 175.55 171.54 173.09 763,600 +0.04(+0.02%)
Feb 07, 2019 172.68 173.63 171.35 173.05 633,800 -0.84(-0.48%)
Feb 06, 2019 173.53 174.21 172.38 173.89 504,520 +0.11(+0.06%)
Feb 05, 2019 173.33 174.15 172.52 173.78 683,792 +0.49(+0.28%)
Feb 04, 2019 170.82 173.69 170.55 173.29 700,262 +2.77(+1.62%)
Feb 01, 2019 169.73 170.90 168.32 170.52 685,000 +1.25(+0.74%)
Jan 31, 2019 168.47 170.17 167.46 169.27 995,851 +1.02(+0.61%)
Jan 30, 2019 165.12 168.82 164.79 168.25 449,089 +3.84(+2.34%)
Jan 29, 2019 166.45 166.88 163.75 164.41 341,207 -1.75(-1.05%)
Jan 28, 2019 167.29 167.57 164.67 166.16 594,326 +0.20(+0.12%)
Jan 25, 2019 164.92 167.21 164.13 165.96 495,900 +2.48(+1.52%)
Jan 24, 2019 163.20 163.96 162.06 163.48 614,670 +0.39(+0.24%)
Jan 23, 2019 163.29 163.89 161.51 163.09 480,693 +0.02(+0.01%)
Jan 22, 2019 163.62 165.27 161.71 163.07 637,746 -1.37(-0.83%)
Jan 18, 2019 164.75 165.42 162.97 164.44 1,077,900 +1.02(+0.62%)
Jan 17, 2019 160.63 164.22 159.60 163.42 412,499 +1.79(+1.11%)
Jan 16, 2019 160.99 162.36 160.48 161.63 750,674 +1.18(+0.74%)
Jan 15, 2019 157.98 161.39 157.91 160.45 584,652 +3.45(+2.20%)
Jan 14, 2019 156.42 158.86 155.56 157.00 596,929 -0.93(-0.59%)
Jan 11, 2019 156.88 158.74 156.35 157.93 512,600 +0.17(+0.11%)
Jan 10, 2019 155.17 157.88 152.90 157.76 450,207 +2.12(+1.36%)
Jan 09, 2019 156.70 157.79 154.01 155.64 860,433 -1.28(-0.82%)
Jan 08, 2019 152.56 157.62 152.22 156.92 942,334 +5.52(+3.65%)
Jan 07, 2019 149.12 153.02 148.94 151.40 642,980 +2.43(+1.63%)
Jan 04, 2019 144.73 149.84 144.14 148.97 789,300 +6.38(+4.47%)
Jan 03, 2019 145.62 147.31 142.37 142.59 656,460 -5.17(-3.50%)
Jan 02, 2019 145.44 148.66 145.44 147.76 558,776 -0.53(-0.36%)
Dec 31, 2018 147.92 148.80 146.80 148.29 543,900 +1.41(+0.96%)
Dec 28, 2018 148.62 149.79 145.96 146.88 535,000 -1.18(-0.80%)
Dec 27, 2018 144.44 148.06 142.29 148.06 643,756 +2.00(+1.37%)
Dec 26, 2018 140.64 146.13 139.07 146.06 907,102 +6.52(+4.67%)
Dec 24, 2018 141.42 143.17 138.77 139.54 600,000 -2.90(-2.04%)
Dec 21, 2018 148.38 149.66 141.88 142.44 3,782,200 -4.58(-3.12%)
Dec 20, 2018 149.18 149.78 144.46 147.02 1,098,006 -2.69(-1.80%)
Dec 19, 2018 150.02 154.18 147.69 149.71 913,280 -0.32(-0.21%)
Dec 18, 2018 150.81 152.30 149.46 150.03 977,253 -0.07(-0.05%)
Dec 17, 2018 152.79 153.10 149.12 150.10 964,396 -2.57(-1.68%)
Dec 14, 2018 154.99 155.22 152.42 152.67 676,200 -3.63(-2.32%)
Dec 13, 2018 158.15 159.50 154.98 156.30 872,585 -0.82(-0.52%)
Dec 12, 2018 157.88 159.27 156.72 157.12 1,319,820 +1.70(+1.09%)
Dec 11, 2018 159.17 159.98 154.38 155.42 626,450 -1.58(-1.01%)
Dec 10, 2018 153.93 157.65 153.20 157.00 610,200 +3.05(+1.98%)
Dec 07, 2018 157.16 159.98 152.33 153.95 827,300 -3.45(-2.19%)
Dec 06, 2018 151.25 157.52 150.64 157.40 1,270,655 +3.85(+2.51%)
Dec 04, 2018 158.76 160.77 153.35 153.55 806,200 -5.72(-3.59%)
Dec 03, 2018 158.66 160.61 157.57 159.27 858,265 +3.21(+2.06%)
Nov 30, 2018 156.48 157.89 155.53 156.06 984,200 -0.60(-0.38%)
Nov 29, 2018 155.03 157.51 154.66 156.66 469,936 +0.81(+0.52%)
Nov 28, 2018 151.67 156.13 151.25 155.85 860,470 +5.05(+3.35%)
Nov 27, 2018 153.13 153.55 149.87 150.80 627,204 -2.85(-1.85%)
Nov 26, 2018 152.25 154.30 151.05 153.65 1,040,091 +3.32(+2.21%)
Nov 23, 2018 148.28 152.01 148.28 150.33 245,100 +0.94(+0.63%)
Nov 21, 2018 149.39 149.39 149.39 0 +2.20(+1.49%)
Nov 20, 2018 146.25 149.63 144.94 147.19 1,001,731 -2.01(-1.35%)
Nov 19, 2018 154.87 158.69 148.84 149.20 906,981 -6.55(-4.21%)
Nov 16, 2018 154.20 157.09 153.83 155.75 690,500 +0.08(+0.05%)
Nov 15, 2018 150.63 156.59 150.60 155.67 788,619 +4.36(+2.88%)
Nov 14, 2018 154.00 154.00 150.64 151.31 600,979 -1.30(-0.85%)
Nov 13, 2018 153.11 155.84 151.98 152.61 715,825 -0.69(-0.45%)
Nov 12, 2018 159.64 160.04 153.03 153.30 847,711 -6.80(-4.25%)
Nov 09, 2018 159.10 160.77 156.85 160.10 992,100 -0.03(-0.02%)
Nov 08, 2018 158.64 160.85 157.95 160.13 945,765 +0.28(+0.18%)
Nov 07, 2018 157.73 160.20 156.84 159.85 1,257,983 +2.70(+1.72%)
Nov 06, 2018 160.21 161.68 156.21 157.15 1,370,998 -3.65(-2.27%)
Nov 05, 2018 164.45 164.82 159.21 160.80 1,584,860 -4.22(-2.56%)
Nov 02, 2018 160.00 176.76 159.75 165.02 4,420,000 +24.22(+17.20%)
Nov 01, 2018 142.54 142.54 138.97 140.80 1,014,472 -1.74(-1.22%)
Oct 31, 2018 140.12 144.05 138.91 142.54 1,077,516 +3.88(+2.80%)
Oct 30, 2018 135.31 139.03 134.19 138.66 804,004 +3.34(+2.47%)
Oct 29, 2018 141.44 142.55 133.49 135.32 1,118,849 -3.35(-2.42%)
Oct 26, 2018 135.37 141.19 131.28 138.67 1,723,900 +2.83(+2.08%)
Oct 25, 2018 135.05 137.66 134.01 135.84 1,042,121 +1.93(+1.44%)
Oct 24, 2018 141.67 141.73 133.71 133.91 1,576,214 -7.20(-5.10%)
Oct 23, 2018 140.79 141.99 137.91 141.11 661,703 -2.36(-1.64%)
Oct 22, 2018 142.00 144.49 141.65 143.47 757,248 +2.08(+1.47%)
Oct 19, 2018 143.21 144.63 141.00 141.39 781,800 -0.81(-0.57%)
Oct 18, 2018 145.33 145.90 141.64 142.20 794,094 -3.69(-2.53%)
Oct 17, 2018 147.20 147.20 144.58 145.89 450,511 -0.90(-0.61%)
Oct 16, 2018 143.67 147.00 143.44 146.79 549,381 +4.28(+3.00%)
Oct 15, 2018 143.02 144.32 141.70 142.51 460,481 -1.47(-1.02%)
Oct 12, 2018 141.60 144.38 141.47 143.98 719,500 +4.86(+3.49%)
Oct 11, 2018 140.08 143.48 138.09 139.12 1,454,170 -1.78(-1.26%)
Oct 10, 2018 147.56 147.96 140.78 140.90 1,233,463 -7.12(-4.81%)
Oct 09, 2018 150.78 151.98 147.45 148.02 1,091,786 -2.76(-1.83%)
Oct 08, 2018 153.84 153.84 148.89 150.78 548,283 -3.35(-2.17%)
Oct 05, 2018 155.52 156.97 152.80 154.13 495,900 -1.08(-0.70%)
Oct 04, 2018 157.32 157.53 153.95 155.21 631,035 -2.57(-1.63%)
Oct 03, 2018 158.34 158.34 157.31 157.78 692,111 +0.26(+0.17%)
Oct 02, 2018 159.94 160.35 157.24 157.52 542,770 -2.41(-1.51%)
Oct 01, 2018 161.05 161.49 159.01 159.93 619,875 -0.19(-0.12%)
Sep 28, 2018 158.92 160.30 158.57 160.12 807,900 +0.98(+0.62%)
Sep 27, 2018 159.47 160.95 158.44 159.14 564,306 +0.22(+0.14%)
Sep 26, 2018 160.86 161.30 158.75 158.92 811,035 -1.57(-0.98%)
Sep 25, 2018 159.65 161.70 158.80 160.49 1,069,171 +1.53(+0.96%)
Sep 24, 2018 159.19 159.90 157.01 158.96 930,799 -0.85(-0.53%)
Sep 21, 2018 161.17 161.41 159.28 159.81 3,463,700 -0.39(-0.24%)
Sep 20, 2018 159.98 160.96 159.64 160.20 709,278 +1.11(+0.70%)
Sep 19, 2018 163.20 163.47 158.80 159.09 943,810 -3.84(-2.36%)
Sep 18, 2018 161.18 164.19 160.39 162.93 663,066 +1.52(+0.94%)
Sep 17, 2018 163.31 164.06 161.09 161.41 474,388 -2.24(-1.37%)
Sep 14, 2018 162.94 164.04 162.03 163.65 624,100 +1.53(+0.94%)
Sep 13, 2018 162.37 163.57 161.76 162.12 594,810 +0.81(+0.50%)
Sep 12, 2018 161.27 161.80 159.85 161.31 627,807 -0.31(-0.19%)
Sep 11, 2018 160.82 162.56 160.35 161.62 817,725 +0.06(+0.04%)
Sep 10, 2018 158.69 161.96 158.09 161.56 783,132 +3.76(+2.38%)
Sep 07, 2018 157.11 159.27 156.79 157.80 818,000 -0.34(-0.21%)
Sep 06, 2018 156.57 158.39 156.01 158.14 480,879 +1.76(+1.13%)
Sep 05, 2018 158.37 158.88 154.30 156.38 591,716 -2.86(-1.80%)
Sep 04, 2018 158.75 159.94 157.80 159.24 796,024 +0.63(+0.40%)
Aug 31, 2018 158.61 158.61 158.61 0 +0.50(+0.32%)
Aug 30, 2018 158.60 158.98 157.08 158.11 549,693 -0.67(-0.42%)
Aug 29, 2018 158.99 160.08 158.66 158.78 570,838 -0.34(-0.21%)
Aug 28, 2018 158.37 159.34 157.31 159.12 499,504 +1.47(+0.93%)
Aug 27, 2018 157.01 157.92 156.72 157.65 414,493 +1.57(+1.01%)
Aug 24, 2018 154.73 156.71 154.73 156.08 484,500 +1.73(+1.12%)
Aug 23, 2018 153.17 154.51 153.15 154.35 528,010 +1.01(+0.66%)
Aug 22, 2018 151.98 153.99 151.98 153.34 383,583 +0.88(+0.58%)
Aug 21, 2018 152.34 153.64 152.24 152.46 510,315 +0.42(+0.28%)
Aug 20, 2018 151.62 152.41 149.87 152.04 1,238,727 +1.29(+0.86%)
Aug 17, 2018 152.07 152.74 150.37 150.75 988,900 -1.95(-1.28%)
Aug 16, 2018 154.42 154.96 152.58 152.70 746,240 -0.76(-0.50%)
Aug 15, 2018 153.00 155.19 152.30 153.46 566,895 -0.54(-0.35%)
Aug 14, 2018 152.55 154.42 151.93 154.00 645,406 +1.46(+0.96%)
Aug 13, 2018 153.01 154.27 152.32 152.54 491,185 -0.38(-0.25%)
Aug 10, 2018 152.31 154.65 152.31 152.92 679,300 -0.43(-0.28%)
Aug 09, 2018 152.56 154.15 152.22 153.35 680,785 +1.19(+0.78%)
Aug 08, 2018 151.21 153.41 151.21 152.16 493,260 -0.14(-0.09%)
Aug 07, 2018 152.12 153.51 152.08 152.30 674,900 +0.24(+0.16%)
Aug 06, 2018 151.11 152.82 150.72 152.06 431,640 +1.06(+0.70%)
Aug 03, 2018 151.11 151.65 149.53 151.00 411,100 +0.02(+0.01%)
Aug 02, 2018 146.92 151.06 146.91 150.98 631,099 +2.92(+1.97%)
Aug 01, 2018 145.72 148.95 145.38 148.06 651,603 +2.83(+1.95%)
Jul 31, 2018 146.28 147.45 145.13 145.23 869,990 -0.20(-0.14%)
Jul 30, 2018 149.82 150.53 145.26 145.43 812,176 -4.83(-3.21%)
Jul 27, 2018 154.44 159.11 148.04 150.26 692,200 -1.69(-1.11%)
Jul 26, 2018 152.15 148.89 151.95 943,915 +0.76(+0.50%)
Jul 25, 2018 148.90 151.35 148.90 151.19 779,091 +2.76(+1.86%)
Jul 24, 2018 149.65 150.67 147.63 148.43 576,919 -0.70(-0.47%)
Jul 23, 2018 149.36 147.76 149.13 624,022 +0.04(+0.03%)
Jul 20, 2018 148.15 149.39 148.01 149.09 455,456 +1.01(+0.68%)
Jul 19, 2018 148.88 149.33 147.73 148.08 529,306 -0.94(-0.63%)
Jul 18, 2018 150.02 150.10 148.03 149.02 573,774 -0.77(-0.51%)
Jul 17, 2018 146.89 150.05 145.61 149.79 418,937 +1.85(+1.25%)
Jul 16, 2018 147.77 148.91 147.59 147.94 385,351 +0.36(+0.24%)
Jul 13, 2018 147.56 148.15 146.22 147.58 480,913 +0.40(+0.27%)
Jul 12, 2018 145.26 147.29 144.86 147.18 693,998 +2.47(+1.71%)
Jul 11, 2018 142.85 144.71 142.63 144.71 601,338 +1.21(+0.84%)
Jul 10, 2018 143.31 143.84 142.24 143.50 660,707 +0.46(+0.32%)
Jul 09, 2018 142.76 143.14 141.70 143.04 608,071 +1.13(+0.80%)
Jul 06, 2018 140.69 142.66 140.61 141.91 443,947 +0.92(+0.65%)
Jul 05, 2018 139.76 141.03 139.50 140.99 459,195 +2.33(+1.68%)
Jul 03, 2018 138.66 138.66 138.66 0 -1.56(-1.11%)
Jul 02, 2018 136.73 140.25 136.63 140.22 454,103 +2.80(+2.04%)
Jun 29, 2018 138.30 138.90 137.42 137.42 719,336 -0.23(-0.17%)
Jun 28, 2018 135.00 138.05 134.84 137.65 560,227 +2.25(+1.66%)
Jun 27, 2018 136.87 138.13 135.15 135.40 1,028,947 -1.18(-0.86%)
Jun 26, 2018 136.44 137.73 135.70 136.58 866,649 +0.86(+0.63%)
Jun 25, 2018 138.20 138.20 135.21 135.72 930,394 -2.96(-2.13%)
Jun 22, 2018 140.47 140.88 138.35 138.68 1,974,221 -1.64(-1.17%)
Jun 21, 2018 142.26 142.26 139.12 140.32 1,073,927 -1.98(-1.39%)
Jun 20, 2018 144.61 144.92 141.40 142.30 1,544,621 -1.17(-0.82%)
Jun 19, 2018 143.64 144.63 142.36 143.47 1,343,070 -1.72(-1.18%)
Jun 18, 2018 142.15 145.57 141.78 145.19 1,080,783 +2.92(+2.05%)
Jun 15, 2018 142.43 141.22 142.27 1,548,129 +1.05(+0.74%)
Jun 14, 2018 139.82 141.44 139.68 141.22 1,211,882 +1.88(+1.35%)
Jun 13, 2018 139.56 141.00 138.66 139.34 1,164,130 -0.57(-0.41%)
Jun 12, 2018 138.27 140.00 137.90 139.91 1,214,841 +2.01(+1.46%)
Jun 11, 2018 138.01 138.41 137.20 137.90 489,939 +0.03(+0.02%)
Jun 08, 2018 136.00 138.26 135.20 137.87 741,077 +1.33(+0.97%)
Jun 07, 2018 137.40 137.65 135.19 136.54 556,878 -0.57(-0.42%)
Jun 06, 2018 137.15 137.11 704,284 +1.28(+0.94%)
Jun 05, 2018 135.09 136.55 134.95 135.83 948,168 +0.96(+0.71%)
Jun 04, 2018 132.83 135.06 132.25 134.87 1,112,855 +2.30(+1.73%)
Jun 01, 2018 131.35 133.08 131.35 132.57 565,720 +2.13(+1.63%)
May 31, 2018 130.65 131.44 129.98 130.44 830,934 -0.30(-0.23%)
May 30, 2018 129.58 130.89 129.38 130.74 627,115 +1.85(+1.44%)
May 29, 2018 127.71 129.00 127.18 128.89 522,715 +0.38(+0.30%)
May 25, 2018 128.51 128.51 128.51 0 +0.34(+0.27%)
May 24, 2018 128.14 129.00 127.08 128.17 604,085 -0.04(-0.03%)
May 23, 2018 126.78 128.30 126.52 128.21 663,220 +0.37(+0.29%)
May 22, 2018 128.99 129.00 127.53 127.84 655,933 -0.48(-0.37%)
May 21, 2018 128.03 128.57 127.15 128.32 975,876 +0.65(+0.51%)
May 18, 2018 126.65 128.19 125.55 127.67 3,268,416 +0.31(+0.24%)
May 17, 2018 127.07 128.20 126.81 127.36 717,210 +0.24(+0.19%)
May 16, 2018 126.33 128.09 126.14 127.12 1,019,410 +0.46(+0.36%)
May 15, 2018 126.32 127.37 125.13 126.66 953,093 +0.01(+0.01%)
May 14, 2018 125.84 128.35 125.84 126.65 2,257,919 +1.00(+0.80%)
May 11, 2018 124.70 125.81 123.80 125.65 750,791 +1.06(+0.85%)
May 10, 2018 123.98 124.87 123.46 124.59 738,846 +1.26(+1.02%)
May 09, 2018 122.77 123.72 122.46 123.33 662,679 +0.66(+0.54%)
May 08, 2018 122.47 123.17 121.24 122.67 849,002 +0.25(+0.20%)
May 07, 2018 122.54 122.95 121.47 122.42 762,472 +0.11(+0.09%)
May 04, 2018 119.57 122.58 119.08 122.31 1,249,518 +2.31(+1.93%)
May 03, 2018 117.89 120.18 117.55 120.00 908,308 +1.95(+1.65%)
May 02, 2018 118.04 118.91 117.27 118.05 698,958 +0.11(+0.09%)
May 01, 2018 117.13 118.02 116.31 117.94 748,565 +0.52(+0.44%)
Apr 30, 2018 118.88 119.64 117.14 117.42 739,265 -0.88(-0.74%)
Apr 27, 2018 120.59 120.59 116.15 118.30 1,149,857 -2.60(-2.15%)
Apr 26, 2018 119.20 121.35 119.16 120.90 1,319,972 +2.29(+1.93%)
Apr 25, 2018 118.28 119.55 116.59 118.61 1,315,337 +0.61(+0.52%)
Apr 24, 2018 124.73 125.13 117.30 118.00 2,649,894 -5.88(-4.75%)
Apr 23, 2018 124.95 125.40 123.27 123.88 1,364,473 -0.91(-0.73%)
Apr 20, 2018 125.20 126.40 124.48 124.79 1,446,498 -0.40(-0.32%)
Apr 19, 2018 126.52 127.16 125.05 125.19 1,091,048 -1.45(-1.14%)
Apr 18, 2018 126.17 127.09 125.39 126.64 1,336,902 +0.88(+0.70%)
Apr 17, 2018 125.07 125.97 124.56 125.76 1,273,821 +1.97(+1.59%)
Apr 16, 2018 122.80 124.21 122.78 123.79 1,003,458 +1.79(+1.47%)
Apr 13, 2018 122.63 123.26 121.48 122.00 975,188 +0.29(+0.24%)
Apr 12, 2018 121.33 123.05 121.12 121.71 881,888 +1.32(+1.10%)
Apr 11, 2018 120.09 121.58 120.09 120.39 919,347 -0.14(-0.12%)
Apr 10, 2018 120.37 120.98 119.11 120.53 863,802 +2.23(+1.89%)
Apr 09, 2018 118.12 120.25 118.12 118.30 1,116,529 +0.61(+0.52%)
Apr 06, 2018 118.30 119.81 117.08 117.69 1,082,266 -1.53(-1.28%)
Apr 05, 2018 119.07 120.32 118.33 119.22 1,062,906 +1.38(+1.17%)
Apr 04, 2018 115.16 118.12 114.01 117.84 926,676 +0.69(+0.59%)
Apr 03, 2018 116.62 117.80 115.59 117.15 1,159,803 +1.41(+1.22%)
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.