Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
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, 2023 68.15 69.57 68.05 69.30 387,342 +1.22(+1.79%)
Mar 30, 2023 67.30 68.60 67.03 68.08 279,618 +0.80(+1.19%)
Mar 29, 2023 65.50 67.37 65.50 67.28 505,422 +2.40(+3.70%)
Mar 28, 2023 63.56 65.35 63.11 64.88 440,092 +0.95(+1.49%)
Mar 27, 2023 65.21 66.75 63.82 63.93 1,024,119 +6.10(+10.55%)
Mar 24, 2023 56.66 57.90 56.41 57.83 138,689 +0.77(+1.35%)
Mar 23, 2023 56.41 57.45 56.05 57.06 167,683 +0.80(+1.42%)
Mar 22, 2023 58.08 58.40 56.21 56.26 258,007 -1.99(-3.42%)
Mar 21, 2023 58.17 58.53 57.14 58.25 210,627 +0.42(+0.73%)
Mar 20, 2023 57.37 58.52 57.03 57.83 185,858 +0.69(+1.21%)
Mar 17, 2023 57.87 58.19 56.68 57.14 492,761 -0.76(-1.31%)
Mar 16, 2023 54.86 58.27 54.03 57.90 296,186 +2.72(+4.93%)
Mar 15, 2023 54.89 55.52 54.39 55.18 225,727 -0.54(-0.97%)
Mar 14, 2023 54.30 55.92 54.30 55.72 222,338 +2.30(+4.31%)
Mar 13, 2023 54.66 54.80 53.39 53.42 372,859 -1.80(-3.26%)
Mar 10, 2023 55.69 56.16 54.95 55.22 541,083 -0.75(-1.34%)
Mar 09, 2023 56.01 56.74 55.78 55.97 291,951 -0.05(-0.09%)
Mar 08, 2023 55.95 56.19 55.79 56.02 145,174 +0.16(+0.29%)
Mar 07, 2023 56.22 56.60 55.59 55.86 185,580 -0.27(-0.48%)
Mar 06, 2023 56.43 56.87 55.66 56.13 155,002 -0.47(-0.83%)
Mar 03, 2023 56.18 56.95 56.18 56.60 158,251 +0.48(+0.86%)
Mar 02, 2023 55.74 56.69 55.58 56.12 205,183 +0.19(+0.34%)
Mar 01, 2023 55.65 56.29 55.62 55.93 360,502 +0.24(+0.43%)
Feb 28, 2023 56.35 56.96 55.38 55.69 542,902 -1.32(-2.32%)
Feb 27, 2023 57.42 57.72 56.69 57.01 172,500 -0.14(-0.24%)
Feb 24, 2023 57.28 57.98 57.10 57.15 226,146 -0.87(-1.50%)
Feb 23, 2023 58.04 58.64 57.58 58.02 163,655 +0.23(+0.40%)
Feb 22, 2023 58.24 58.86 57.06 57.79 209,705 -0.28(-0.48%)
Feb 21, 2023 57.95 58.25 56.81 58.07 208,627 -0.54(-0.92%)
Feb 17, 2023 57.99 58.91 57.76 58.61 265,482 +0.68(+1.17%)
Feb 16, 2023 58.84 58.91 57.64 57.93 238,060 -2.03(-3.39%)
Feb 15, 2023 57.95 60.28 57.64 59.96 263,538 +1.89(+3.25%)
Feb 14, 2023 59.99 60.00 56.86 58.07 624,833 -3.29(-5.36%)
Feb 13, 2023 61.12 62.25 60.88 61.36 210,493 +0.24(+0.39%)
Feb 10, 2023 61.22 61.74 61.01 61.12 118,778 -0.52(-0.84%)
Feb 09, 2023 61.96 62.60 61.38 61.64 113,102 +0.10(+0.16%)
Feb 08, 2023 62.40 62.43 61.13 61.54 99,153 -1.16(-1.85%)
Feb 07, 2023 61.87 63.00 61.16 62.70 159,214 +0.79(+1.28%)
Feb 06, 2023 62.35 62.70 61.70 61.91 137,436 -0.89(-1.42%)
Feb 03, 2023 62.60 63.99 61.09 62.80 234,766 -0.51(-0.81%)
Feb 02, 2023 63.89 64.83 63.16 63.31 239,709 -0.33(-0.52%)
Feb 01, 2023 62.06 64.16 61.65 63.64 252,110 +1.43(+2.30%)
Jan 31, 2023 61.32 62.41 60.96 62.21 200,892 +1.15(+1.88%)
Jan 30, 2023 61.30 62.27 60.95 61.06 154,792 -0.72(-1.17%)
Jan 27, 2023 62.08 62.92 61.77 61.78 122,178 -0.59(-0.95%)
Jan 26, 2023 62.80 63.25 61.62 62.37 147,648 +0.19(+0.31%)
Jan 25, 2023 63.25 63.25 62.01 62.18 206,660 -1.34(-2.11%)
Jan 24, 2023 62.73 63.93 62.57 63.52 108,265 +0.59(+0.94%)
Jan 23, 2023 61.05 62.98 60.98 62.93 112,915 +1.92(+3.15%)
Jan 20, 2023 60.75 61.18 60.09 61.01 315,819 +0.51(+0.84%)
Jan 19, 2023 60.35 61.40 59.90 60.50 156,282 -0.25(-0.41%)
Jan 18, 2023 61.20 61.72 60.51 60.75 191,429 -0.44(-0.72%)
Jan 17, 2023 61.48 61.69 60.87 61.19 143,636 -0.24(-0.39%)
Jan 13, 2023 61.47 62.10 61.35 61.43 133,892 -0.37(-0.60%)
Jan 12, 2023 61.63 61.96 61.07 61.80 204,261 +0.41(+0.67%)
Jan 11, 2023 61.76 61.95 61.11 61.39 103,086 -0.18(-0.29%)
Jan 10, 2023 60.86 61.85 60.73 61.57 195,169 +0.46(+0.75%)
Jan 09, 2023 61.80 63.08 61.06 61.11 354,220 -0.50(-0.81%)
Jan 06, 2023 60.02 61.63 59.31 61.61 178,160 +2.13(+3.58%)
Jan 05, 2023 59.95 60.00 59.05 59.48 127,401 -0.97(-1.60%)
Jan 04, 2023 60.00 61.03 59.90 60.45 177,879 +0.58(+0.97%)
Jan 03, 2023 59.37 60.53 59.10 59.87 173,909 +1.01(+1.72%)
Dec 30, 2022 59.03 59.63 58.70 58.86 103,858 -0.74(-1.24%)
Dec 29, 2022 58.42 59.69 58.02 59.60 168,701 +1.35(+2.32%)
Dec 28, 2022 58.31 58.91 58.25 58.25 153,306 -0.11(-0.19%)
Dec 27, 2022 58.20 58.50 57.47 58.36 115,872 +0.08(+0.14%)
Dec 23, 2022 58.17 58.28 57.34 58.28 113,818 +0.08(+0.14%)
Dec 22, 2022 58.12 58.60 57.31 58.20 154,883 -0.20(-0.34%)
Dec 21, 2022 57.68 58.88 57.14 58.40 212,163 +0.98(+1.71%)
Dec 20, 2022 56.63 58.00 56.63 57.42 186,023 +0.87(+1.54%)
Dec 19, 2022 57.81 58.26 56.41 56.55 232,898 -1.31(-2.26%)
Dec 16, 2022 57.24 58.05 57.08 57.86 615,604 +0.03(+0.05%)
Dec 15, 2022 58.00 58.28 56.80 57.83 280,958 -0.77(-1.31%)
Dec 14, 2022 57.70 59.19 57.70 58.60 365,881 +0.70(+1.21%)
Dec 13, 2022 59.54 59.95 57.81 57.90 260,611 +0.22(+0.38%)
Dec 12, 2022 56.48 57.74 56.48 57.68 194,344 +1.12(+1.98%)
Dec 09, 2022 57.18 57.78 56.56 56.56 133,173 -0.71(-1.24%)
Dec 08, 2022 56.77 58.42 56.75 57.27 149,862 +0.84(+1.49%)
Dec 07, 2022 57.88 57.98 55.93 56.43 203,908 -1.26(-2.18%)
Dec 06, 2022 58.74 59.26 57.53 57.69 140,541 -1.17(-1.99%)
Dec 05, 2022 59.59 60.20 58.04 58.86 186,973 -1.29(-2.14%)
Dec 02, 2022 59.49 60.84 58.91 60.15 156,485 -0.10(-0.17%)
Dec 01, 2022 59.60 61.18 57.72 60.25 157,468 +0.98(+1.65%)
Nov 30, 2022 58.02 59.29 57.33 59.27 282,216 +0.88(+1.51%)
Nov 29, 2022 58.12 58.52 57.72 58.39 119,821 +0.24(+0.41%)
Nov 28, 2022 58.20 58.95 57.98 58.15 154,093 -0.48(-0.82%)
Nov 25, 2022 57.94 58.98 55.16 58.63 82,531 +0.69(+1.19%)
Nov 23, 2022 57.18 58.35 56.74 57.94 126,358 +0.58(+1.01%)
Nov 22, 2022 56.96 58.25 55.07 57.36 226,597 +0.65(+1.15%)
Nov 21, 2022 57.32 57.39 56.57 56.71 160,711 -0.67(-1.17%)
Nov 18, 2022 58.55 58.55 56.92 57.38 164,556 -0.12(-0.21%)
Nov 17, 2022 57.03 58.30 56.34 57.50 150,697 -0.11(-0.19%)
Nov 16, 2022 58.86 58.93 57.61 57.61 182,048 -1.60(-2.70%)
Nov 15, 2022 59.38 60.65 56.48 59.21 261,760 +0.73(+1.25%)
Nov 14, 2022 58.68 59.38 57.89 58.48 201,760 -0.95(-1.60%)
Nov 11, 2022 59.50 60.41 58.23 59.43 255,448 -0.03(-0.05%)
Nov 10, 2022 58.18 59.97 58.18 59.46 372,472 +2.97(+5.26%)
Nov 09, 2022 56.18 57.37 55.33 56.49 221,737 -0.16(-0.28%)
Nov 08, 2022 58.91 58.91 53.02 56.65 296,992 -2.14(-3.64%)
Nov 07, 2022 57.33 58.91 56.81 58.79 284,046 +1.44(+2.51%)
Nov 04, 2022 57.15 57.48 55.59 57.35 310,480 +0.34(+0.60%)
Nov 03, 2022 55.12 58.43 55.12 57.01 433,785 +1.56(+2.81%)
Nov 02, 2022 56.90 55.45 554,693 +1.04(+1.91%)
Nov 01, 2022 55.23 55.23 53.88 54.41 255,809 -0.29(-0.53%)
Oct 31, 2022 53.74 55.24 53.49 54.70 293,125 +0.73(+1.35%)
Oct 28, 2022 52.79 54.10 52.28 53.97 220,419 +1.51(+2.88%)
Oct 27, 2022 52.90 53.96 51.90 52.46 209,204 -0.03(-0.06%)
Oct 26, 2022 52.69 53.77 51.52 52.49 194,135 -0.21(-0.40%)
Oct 25, 2022 51.72 52.91 51.68 52.70 226,502 +1.00(+1.93%)
Oct 24, 2022 52.12 52.28 51.44 51.70 265,711 -0.22(-0.42%)
Oct 21, 2022 52.27 52.69 51.18 51.92 321,551 -0.30(-0.57%)
Oct 20, 2022 52.70 53.77 51.97 52.22 205,280 -0.34(-0.65%)
Oct 19, 2022 53.57 54.00 52.39 52.56 267,975 -1.38(-2.56%)
Oct 18, 2022 53.65 54.31 53.35 53.94 262,253 +1.38(+2.63%)
Oct 17, 2022 53.51 54.27 52.37 52.56 366,986 -0.16(-0.30%)
Oct 14, 2022 53.20 53.62 52.64 52.72 337,733 -0.38(-0.72%)
Oct 13, 2022 50.11 53.79 49.84 53.10 383,705 +1.86(+3.63%)
Oct 12, 2022 51.85 52.32 50.93 51.24 262,585 -0.62(-1.20%)
Oct 11, 2022 51.81 52.41 50.55 51.86 531,203 +0.05(+0.10%)
Oct 10, 2022 51.94 52.30 51.05 51.81 504,315 -0.04(-0.08%)
Oct 07, 2022 51.75 51.95 51.38 51.85 495,674 -0.39(-0.75%)
Oct 06, 2022 51.85 52.83 51.85 52.24 477,665 +0.15(+0.29%)
Oct 05, 2022 52.36 53.17 51.95 52.09 526,755 -1.04(-1.96%)
Oct 04, 2022 49.25 53.17 49.17 53.13 1,694,376 +8.12(+18.04%)
Oct 03, 2022 44.47 45.32 44.08 45.01 244,418 +0.95(+2.16%)
Sep 30, 2022 45.11 45.51 44.01 44.06 356,765 -1.01(-2.24%)
Sep 29, 2022 44.13 45.12 43.54 45.07 390,161 +0.24(+0.54%)
Sep 28, 2022 44.50 45.19 44.16 44.83 438,799 +0.36(+0.81%)
Sep 27, 2022 45.06 45.47 44.24 44.47 357,895 -0.32(-0.71%)
Sep 26, 2022 45.53 46.50 44.74 44.79 331,765 -0.78(-1.71%)
Sep 23, 2022 44.77 45.62 43.84 45.57 638,036 +0.28(+0.62%)
Sep 22, 2022 44.00 45.71 43.93 45.29 475,298 +0.86(+1.94%)
Sep 21, 2022 44.90 45.98 44.28 44.43 494,531 -0.43(-0.96%)
Sep 20, 2022 45.55 45.55 44.44 44.86 528,304 -0.89(-1.95%)
Sep 19, 2022 46.45 47.07 45.33 45.75 569,809 -0.84(-1.80%)
Sep 16, 2022 46.66 46.80 44.99 46.59 3,504,808 -0.48(-1.02%)
Sep 15, 2022 47.56 47.73 46.46 47.07 1,012,080 -0.83(-1.73%)
Sep 14, 2022 47.86 48.05 46.56 47.90 962,451 +0.22(+0.46%)
Sep 13, 2022 49.60 49.99 47.63 47.68 1,378,717 -3.65(-7.11%)
Sep 12, 2022 51.30 52.75 50.27 51.33 487,754 +0.47(+0.92%)
Sep 09, 2022 50.54 51.39 50.47 50.86 388,324 +0.77(+1.54%)
Sep 08, 2022 50.31 50.40 49.36 50.09 575,976 -0.86(-1.69%)
Sep 07, 2022 50.24 51.22 49.99 50.95 290,177 +0.80(+1.60%)
Sep 06, 2022 51.17 52.12 49.91 50.15 365,103 -1.08(-2.11%)
Sep 02, 2022 52.32 52.32 50.68 51.23 450,661 -0.49(-0.95%)
Sep 01, 2022 51.67 52.00 50.83 51.72 335,843 -0.58(-1.11%)
Aug 31, 2022 53.44 53.66 52.14 52.30 419,402 -0.69(-1.30%)
Aug 30, 2022 54.12 54.12 52.75 52.99 246,239 -0.93(-1.72%)
Aug 29, 2022 53.90 54.92 53.18 53.92 298,809 -0.56(-1.03%)
Aug 26, 2022 56.84 56.88 54.34 54.48 384,065 -1.90(-3.37%)
Aug 25, 2022 55.27 56.59 54.62 56.38 311,647 +1.09(+1.97%)
Aug 24, 2022 55.03 55.66 54.82 55.29 154,146 +0.24(+0.44%)
Aug 23, 2022 56.10 56.57 54.65 55.05 312,983 -0.78(-1.40%)
Aug 22, 2022 55.60 56.63 55.32 55.83 372,668 -0.56(-0.99%)
Aug 19, 2022 57.17 57.37 55.79 56.39 292,179 -1.03(-1.79%)
Aug 18, 2022 56.17 57.43 55.62 57.42 145,781 +1.24(+2.21%)
Aug 17, 2022 57.10 57.34 55.98 56.18 363,259 -1.62(-2.80%)
Aug 16, 2022 57.79 58.09 57.23 57.80 231,291 +0.01(+0.02%)
Aug 15, 2022 57.10 57.99 56.76 57.79 277,596 +0.32(+0.56%)
Aug 12, 2022 57.35 57.63 56.45 57.47 211,060 +0.27(+0.47%)
Aug 11, 2022 57.84 58.15 56.93 57.20 180,995 -0.23(-0.40%)
Aug 10, 2022 57.06 58.18 56.91 57.43 189,861 +1.31(+2.33%)
Aug 09, 2022 57.04 57.41 55.84 56.12 188,130 -0.98(-1.72%)
Aug 08, 2022 56.23 58.15 55.20 57.10 210,525 +1.07(+1.91%)
Aug 05, 2022 55.84 57.35 55.06 56.03 200,291 -0.61(-1.08%)
Aug 04, 2022 58.01 59.45 55.57 56.64 330,943 -0.92(-1.60%)
Aug 03, 2022 60.98 60.98 57.55 57.56 343,821 -3.75(-6.12%)
Aug 02, 2022 60.92 61.68 59.58 61.31 163,832 -0.13(-0.21%)
Aug 01, 2022 60.52 61.77 59.63 61.44 216,150 +0.12(+0.20%)
Jul 29, 2022 60.95 61.58 60.59 61.32 160,517 +0.48(+0.79%)
Jul 28, 2022 60.28 60.87 59.02 60.84 200,206 +0.81(+1.35%)
Jul 27, 2022 58.32 60.45 58.31 60.03 182,867 +2.38(+4.13%)
Jul 26, 2022 56.81 57.82 55.77 57.65 255,164 +0.55(+0.96%)
Jul 25, 2022 57.70 58.10 56.15 57.10 256,949 -0.53(-0.92%)
Jul 22, 2022 58.96 59.58 56.88 57.63 403,577 -1.57(-2.65%)
Jul 21, 2022 58.08 59.33 57.27 59.20 290,780 +0.65(+1.11%)
Jul 20, 2022 57.24 58.89 56.73 58.55 294,422 +1.35(+2.36%)
Jul 19, 2022 55.96 57.34 55.88 57.20 263,066 +1.89(+3.42%)
Jul 18, 2022 56.28 57.34 55.15 55.31 166,168 -0.62(-1.11%)
Jul 15, 2022 55.95 56.14 55.33 55.93 170,345 +0.93(+1.69%)
Jul 14, 2022 54.76 55.08 53.96 55.00 249,796 -0.55(-0.99%)
Jul 13, 2022 54.76 56.39 54.56 55.55 156,694 -0.10(-0.18%)
Jul 12, 2022 57.40 57.86 55.15 55.65 190,908 -1.64(-2.86%)
Jul 11, 2022 58.53 59.16 56.94 57.29 283,754 -1.53(-2.60%)
Jul 08, 2022 58.65 59.03 58.16 58.82 206,799 -0.07(-0.12%)
Jul 07, 2022 57.53 59.25 57.23 58.89 269,676 +1.25(+2.17%)
Jul 06, 2022 58.51 58.75 57.01 57.64 203,328 -0.66(-1.13%)
Jul 05, 2022 56.36 58.47 55.78 58.30 335,266 +0.82(+1.43%)
Jul 01, 2022 57.95 58.28 56.83 57.48 288,610 -0.59(-1.02%)
Jun 30, 2022 57.26 58.57 56.02 58.07 305,817 -0.28(-0.48%)
Jun 29, 2022 58.40 58.73 57.69 58.35 196,454 +0.18(+0.31%)
Jun 28, 2022 60.87 61.81 58.10 58.17 407,131 -2.39(-3.95%)
Jun 27, 2022 59.96 60.78 58.78 60.56 272,641 +0.68(+1.14%)
Jun 24, 2022 58.06 60.07 58.06 59.88 876,994 +2.26(+3.92%)
Jun 23, 2022 56.05 57.94 55.65 57.62 248,922 +2.00(+3.60%)
Jun 22, 2022 54.97 56.12 54.97 55.62 264,451 -0.04(-0.07%)
Jun 21, 2022 56.06 56.86 55.34 55.66 314,772 +0.59(+1.07%)
Jun 17, 2022 53.72 55.19 53.28 55.07 2,486,393 +1.62(+3.03%)
Jun 16, 2022 55.16 55.16 52.83 53.45 965,754 -3.30(-5.81%)
Jun 15, 2022 56.54 58.23 55.35 56.75 470,299 +0.68(+1.21%)
Jun 14, 2022 56.10 57.22 55.43 56.07 600,121 +0.44(+0.79%)
Jun 13, 2022 58.80 59.58 55.48 55.63 944,965 -4.37(-7.28%)
Jun 10, 2022 59.21 60.56 58.77 60.00 462,826 -0.13(-0.22%)
Jun 09, 2022 60.93 61.91 59.61 60.13 363,632 -1.36(-2.21%)
Jun 08, 2022 63.57 63.67 61.24 61.49 278,607 -2.87(-4.46%)
Jun 07, 2022 61.89 64.63 61.89 64.36 330,364 +1.84(+2.94%)
Jun 06, 2022 64.97 65.00 61.80 62.52 540,392 -2.16(-3.34%)
Jun 03, 2022 64.69 65.38 63.87 64.68 358,068 -0.65(-0.99%)
Jun 02, 2022 63.76 65.40 62.45 65.33 230,541 +1.57(+2.46%)
Jun 01, 2022 63.95 64.83 62.50 63.76 255,091 +0.11(+0.17%)
May 31, 2022 62.71 64.31 61.66 63.65 480,055 +0.23(+0.36%)
May 27, 2022 63.43 64.52 63.20 63.42 198,466 +0.40(+0.63%)
May 26, 2022 61.49 63.27 60.18 63.02 281,789 +0.88(+1.42%)
May 25, 2022 60.69 62.52 58.55 62.14 285,961 +0.92(+1.50%)
May 24, 2022 60.29 61.39 59.53 61.22 309,705 -0.22(-0.36%)
May 23, 2022 62.80 62.80 59.34 61.44 407,469 -1.46(-2.32%)
May 20, 2022 60.71 63.81 60.21 62.90 606,036 +2.87(+4.78%)
May 19, 2022 57.27 60.73 57.13 60.03 541,641 +2.34(+4.06%)
May 18, 2022 57.67 59.56 56.05 57.69 593,090 -0.90(-1.54%)
May 17, 2022 58.00 58.77 56.95 58.59 454,541 +1.53(+2.68%)
May 16, 2022 53.75 57.34 53.66 57.06 585,631 +2.73(+5.02%)
May 13, 2022 51.94 54.92 51.94 54.33 293,025 +3.24(+6.34%)
May 12, 2022 49.83 52.05 49.43 51.09 641,402 +0.58(+1.15%)
May 11, 2022 48.95 50.53 48.52 50.51 773,844 +1.24(+2.52%)
May 10, 2022 53.94 53.95 48.98 49.27 432,347 -3.66(-6.91%)
May 09, 2022 52.62 53.74 52.24 52.93 267,111 -0.43(-0.81%)
May 06, 2022 52.50 54.53 51.07 53.36 283,409 +0.40(+0.76%)
May 05, 2022 55.61 56.35 52.22 52.96 254,339 -3.74(-6.60%)
May 04, 2022 57.03 57.75 53.03 56.70 407,754 -0.54(-0.94%)
May 03, 2022 58.47 59.20 56.77 57.24 449,292 -1.65(-2.80%)
May 02, 2022 57.96 59.51 57.13 58.89 290,095 +0.88(+1.52%)
Apr 29, 2022 57.34 58.58 56.90 58.01 358,272 +0.09(+0.16%)
Apr 28, 2022 55.79 57.96 54.55 57.92 255,617 +2.74(+4.97%)
Apr 27, 2022 54.91 56.46 54.49 55.18 284,055 +0.07(+0.13%)
Apr 26, 2022 55.67 55.72 54.34 55.11 340,199 -1.13(-2.01%)
Apr 25, 2022 54.38 56.27 54.30 56.24 237,610 +1.79(+3.29%)
Apr 22, 2022 56.37 56.76 54.20 54.45 198,123 -1.96(-3.47%)
Apr 21, 2022 58.47 59.00 56.14 56.41 222,121 -1.36(-2.35%)
Apr 20, 2022 59.30 59.97 57.59 57.77 205,697 -0.83(-1.42%)
Apr 19, 2022 56.89 58.93 56.74 58.60 243,351 +1.88(+3.31%)
Apr 18, 2022 56.52 57.18 55.51 56.72 308,832 -0.19(-0.33%)
Apr 14, 2022 57.85 57.85 56.42 56.91 212,368 -0.74(-1.28%)
Apr 13, 2022 56.23 57.97 56.23 57.65 153,799 +1.31(+2.33%)
Apr 12, 2022 57.36 58.19 56.15 56.34 184,097 -0.26(-0.46%)
Apr 11, 2022 56.70 57.75 56.10 56.60 147,839 -0.72(-1.26%)
Apr 08, 2022 58.06 58.78 57.16 57.32 159,430 -1.05(-1.80%)
Apr 07, 2022 58.56 59.73 57.94 58.37 183,860 -0.55(-0.93%)
Apr 06, 2022 59.49 59.88 58.36 58.92 201,610 -1.10(-1.83%)
Apr 05, 2022 61.12 61.68 59.83 60.02 191,918 -1.31(-2.14%)
Apr 04, 2022 60.26 61.72 60.26 61.33 151,594 +0.91(+1.51%)
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.