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

Verisk Analytics Inc (NQ: VRSK )

251.58 +2.33 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 182.62 182.80 180.46 182.28 924,642 -0.66(-0.36%)
Aug 28, 2020 182.00 183.02 180.35 182.94 978,418 +0.72(+0.40%)
Aug 27, 2020 182.98 184.06 181.16 182.22 876,513 +0.20(+0.11%)
Aug 26, 2020 180.80 182.66 180.01 182.02 793,506 +0.43(+0.24%)
Aug 25, 2020 181.94 181.94 179.88 181.59 953,211 +0.84(+0.46%)
Aug 24, 2020 181.95 182.25 180.18 180.75 602,331 -0.53(-0.29%)
Aug 21, 2020 180.88 181.68 179.94 181.28 705,805 -0.20(-0.11%)
Aug 20, 2020 181.85 182.85 181.37 181.49 582,286 -1.35(-0.74%)
Aug 19, 2020 185.17 185.43 182.32 182.84 461,292 -1.84(-1.00%)
Aug 18, 2020 184.55 185.08 183.82 184.68 502,113 +0.06(+0.03%)
Aug 17, 2020 185.13 186.70 183.69 184.62 626,398 -0.08(-0.04%)
Aug 14, 2020 186.25 187.45 184.04 184.70 325,456 -1.52(-0.82%)
Aug 13, 2020 185.40 186.89 185.32 186.22 480,479 +0.27(+0.15%)
Aug 12, 2020 184.03 187.87 183.47 185.95 603,391 +2.48(+1.35%)
Aug 11, 2020 186.28 186.28 182.80 183.47 475,907 -1.72(-0.93%)
Aug 10, 2020 185.72 186.24 184.49 185.19 539,125 -1.48(-0.79%)
Aug 07, 2020 184.47 186.71 184.01 186.66 611,486 +1.56(+0.84%)
Aug 06, 2020 183.08 185.47 182.44 185.10 623,171 +2.83(+1.55%)
Aug 05, 2020 183.83 184.40 180.14 182.27 641,232 -1.03(-0.56%)
Aug 04, 2020 182.84 184.17 181.52 183.30 1,088,624 +0.74(+0.41%)
Aug 03, 2020 184.41 185.52 182.31 182.56 772,108 -1.71(-0.93%)
Jul 31, 2020 183.48 184.31 180.50 184.27 555,468 +1.50(+0.82%)
Jul 30, 2020 181.37 183.05 179.67 182.77 470,656 -0.47(-0.26%)
Jul 29, 2020 178.50 183.96 178.50 183.24 805,244 +5.10(+2.86%)
Jul 28, 2020 179.04 180.41 177.12 178.14 772,128 -0.76(-0.43%)
Jul 27, 2020 176.88 179.13 176.84 178.90 716,030 +3.35(+1.91%)
Jul 24, 2020 176.44 177.17 175.13 175.55 533,040 -0.83(-0.47%)
Jul 23, 2020 176.98 179.59 175.02 176.38 833,902 -0.70(-0.40%)
Jul 22, 2020 177.05 177.54 175.90 177.08 500,900 +0.65(+0.37%)
Jul 21, 2020 177.55 177.77 175.82 176.43 647,379 -0.90(-0.51%)
Jul 20, 2020 173.81 178.25 173.81 177.33 703,002 +3.12(+1.79%)
Jul 17, 2020 171.98 174.35 171.06 174.20 522,902 +2.91(+1.70%)
Jul 16, 2020 171.24 171.93 169.75 171.29 636,436 +0.02(+0.01%)
Jul 15, 2020 171.47 171.96 169.18 171.27 840,799 +0.79(+0.46%)
Jul 14, 2020 167.04 170.72 165.72 170.48 857,410 +1.70(+1.01%)
Jul 13, 2020 171.09 172.30 168.00 168.78 852,985 -1.29(-0.76%)
Jul 10, 2020 169.52 170.19 166.69 170.07 481,733 +0.95(+0.56%)
Jul 09, 2020 168.43 169.90 166.57 169.12 785,203 +0.36(+0.21%)
Jul 08, 2020 170.72 170.72 167.12 168.76 812,250 -0.10(-0.06%)
Jul 07, 2020 168.67 171.66 165.84 168.86 856,828 -0.62(-0.36%)
Jul 06, 2020 171.44 172.33 168.02 169.48 995,412 +0.44(+0.26%)
Jul 02, 2020 169.43 170.19 167.71 169.04 978,418 +0.67(+0.40%)
Jul 01, 2020 165.25 169.12 164.52 168.36 781,292 +2.17(+1.30%)
Jun 30, 2020 160.22 167.07 159.09 166.20 1,105,692 +5.72(+3.57%)
Jun 29, 2020 159.43 160.66 157.31 160.47 582,244 +1.42(+0.89%)
Jun 26, 2020 162.98 164.13 157.60 159.06 1,756,729 -3.24(-2.00%)
Jun 25, 2020 159.59 162.61 157.98 162.30 741,806 +2.46(+1.54%)
Jun 24, 2020 162.30 163.39 159.42 159.84 699,947 -3.05(-1.87%)
Jun 23, 2020 165.38 165.38 162.64 162.89 642,820 -0.45(-0.27%)
Jun 22, 2020 160.13 163.69 159.43 163.34 629,838 +3.01(+1.88%)
Jun 19, 2020 163.25 165.79 160.23 160.32 1,637,627 -2.60(-1.60%)
Jun 18, 2020 163.47 164.59 162.15 162.93 632,533 -0.19(-0.12%)
Jun 17, 2020 162.76 164.25 162.67 163.12 533,497 +0.62(+0.38%)
Jun 16, 2020 165.79 166.50 161.21 162.50 690,949 +1.00(+0.62%)
Jun 15, 2020 155.72 161.79 155.43 161.51 1,050,684 +2.67(+1.68%)
Jun 12, 2020 160.59 161.81 156.64 158.84 844,467 +0.24(+0.15%)
Jun 11, 2020 165.65 166.81 158.29 158.60 960,619 -8.34(-4.99%)
Jun 10, 2020 166.27 167.60 165.47 166.93 919,399 +1.86(+1.13%)
Jun 09, 2020 165.72 165.93 163.37 165.07 814,762 -0.33(-0.20%)
Jun 08, 2020 159.82 165.70 159.62 165.40 884,063 +3.45(+2.13%)
Jun 05, 2020 161.50 162.60 158.06 161.95 1,819,249 +1.63(+1.02%)
Jun 04, 2020 165.94 166.82 159.74 160.32 1,299,218 -6.14(-3.69%)
Jun 03, 2020 167.97 169.40 166.01 166.47 1,061,540 -0.19(-0.12%)
Jun 02, 2020 165.76 167.95 165.17 166.66 1,646,570 +1.54(+0.93%)
Jun 01, 2020 167.15 169.32 164.99 165.12 964,924 -3.22(-1.91%)
May 29, 2020 164.88 168.97 164.52 168.34 2,073,954 +4.23(+2.58%)
May 28, 2020 160.85 165.67 159.90 164.11 1,337,201 +4.76(+2.99%)
May 27, 2020 158.29 160.25 154.72 159.35 2,080,988 +2.92(+1.87%)
May 26, 2020 154.53 157.21 153.21 156.43 1,179,047 +3.10(+2.02%)
May 22, 2020 151.89 154.39 151.82 153.32 641,840 +0.43(+0.28%)
May 21, 2020 153.55 155.35 152.58 152.90 567,334 -2.63(-1.69%)
May 20, 2020 154.85 156.99 154.85 155.53 652,530 +1.44(+0.94%)
May 19, 2020 154.44 156.95 153.58 154.09 685,782 -0.25(-0.16%)
May 18, 2020 154.15 155.73 152.94 154.34 1,175,223 +3.67(+2.43%)
May 15, 2020 149.04 151.54 147.73 150.67 845,666 +0.64(+0.43%)
May 14, 2020 151.12 152.46 147.38 150.03 777,000 -0.52(-0.34%)
May 13, 2020 152.49 153.05 148.91 150.55 869,413 -2.12(-1.39%)
May 12, 2020 156.15 157.24 152.64 152.66 828,965 -4.01(-2.56%)
May 11, 2020 154.22 157.44 153.88 156.67 690,707 +1.11(+0.71%)
May 08, 2020 156.08 157.59 154.22 155.56 653,226 +1.27(+0.82%)
May 07, 2020 152.24 156.22 152.24 154.29 981,400 +3.01(+1.99%)
May 06, 2020 155.98 157.67 150.62 151.28 903,243 -2.25(-1.47%)
May 05, 2020 151.01 155.14 150.79 153.53 989,904 +2.95(+1.96%)
May 04, 2020 148.47 151.57 147.57 150.58 799,505 +0.98(+0.66%)
May 01, 2020 146.08 150.65 146.08 149.59 1,062,827 +0.60(+0.41%)
Apr 30, 2020 148.34 149.44 146.69 148.99 1,521,648 -0.23(-0.16%)
Apr 29, 2020 150.18 150.93 147.80 149.22 878,673 +1.25(+0.84%)
Apr 28, 2020 155.29 155.97 147.68 147.97 690,082 -0.01(-0.01%)
Apr 27, 2020 147.27 148.59 145.43 147.98 818,316 +3.18(+2.19%)
Apr 24, 2020 145.40 145.40 142.94 144.81 1,001,074 +0.82(+0.57%)
Apr 23, 2020 147.68 148.29 143.03 143.99 1,110,731 -3.41(-2.31%)
Apr 22, 2020 144.87 148.99 143.21 147.40 728,568 +5.84(+4.13%)
Apr 21, 2020 143.27 144.44 140.91 141.56 831,273 -4.01(-2.75%)
Apr 20, 2020 147.78 147.78 144.76 145.56 740,696 -4.36(-2.91%)
Apr 17, 2020 149.62 150.16 147.59 149.92 982,609 +4.56(+3.14%)
Apr 16, 2020 144.58 146.17 142.52 145.36 935,915 +1.93(+1.35%)
Apr 15, 2020 143.85 144.89 142.36 143.43 740,937 -3.09(-2.11%)
Apr 14, 2020 144.16 147.06 143.12 146.52 1,097,800 +5.99(+4.26%)
Apr 13, 2020 142.47 144.28 138.88 140.53 722,812 -4.00(-2.77%)
Apr 09, 2020 145.88 148.80 143.53 144.53 1,104,474 -0.43(-0.30%)
Apr 08, 2020 144.12 147.10 143.47 144.96 906,569 +1.49(+1.04%)
Apr 07, 2020 147.70 149.04 142.88 143.47 992,098 -0.56(-0.39%)
Apr 06, 2020 142.52 145.07 141.24 144.03 1,276,038 +5.94(+4.30%)
Apr 03, 2020 138.12 139.69 134.69 138.09 836,639 -1.31(-0.94%)
Apr 02, 2020 133.58 140.70 131.07 139.39 1,071,334 +2.15(+1.57%)
Apr 01, 2020 130.84 138.91 130.14 137.24 1,378,223 +1.37(+1.00%)
Mar 31, 2020 141.28 142.85 134.95 135.88 1,458,931 -7.30(-5.10%)
Mar 30, 2020 135.32 144.21 134.63 143.18 814,365 +8.87(+6.61%)
Mar 27, 2020 135.60 139.86 133.53 134.31 1,266,139 -4.22(-3.05%)
Mar 26, 2020 132.13 139.87 132.13 138.53 1,280,389 +7.60(+5.81%)
Mar 25, 2020 131.22 135.41 124.78 130.92 1,705,859 -2.91(-2.17%)
Mar 24, 2020 123.67 134.59 122.22 133.83 1,334,122 +15.70(+13.29%)
Mar 23, 2020 122.57 122.60 113.68 118.13 1,434,859 -2.99(-2.47%)
Mar 20, 2020 133.94 134.14 120.43 121.12 1,548,131 -11.92(-8.96%)
Mar 19, 2020 131.90 141.33 128.48 133.05 1,153,599 +1.34(+1.01%)
Mar 18, 2020 129.66 133.96 120.83 131.71 1,765,179 -9.36(-6.63%)
Mar 17, 2020 128.63 144.87 127.55 141.07 1,662,590 +14.28(+11.26%)
Mar 16, 2020 129.21 138.87 125.47 126.79 1,438,876 -15.16(-10.68%)
Mar 13, 2020 141.64 144.27 130.25 141.95 1,807,144 +5.97(+4.39%)
Mar 12, 2020 138.67 145.31 128.68 135.98 1,834,568 -11.62(-7.87%)
Mar 11, 2020 148.08 151.01 144.58 147.60 1,446,424 -4.92(-3.23%)
Mar 10, 2020 147.01 152.55 143.12 152.53 1,527,846 +8.58(+5.96%)
Mar 09, 2020 146.58 152.45 141.25 143.94 2,107,912 -15.03(-9.46%)
Mar 06, 2020 154.89 160.04 153.65 158.98 1,248,050 -1.56(-0.97%)
Mar 05, 2020 159.47 162.22 158.57 160.53 1,092,430 -4.10(-2.49%)
Mar 04, 2020 157.86 165.29 156.97 164.63 1,015,045 +8.54(+5.47%)
Mar 03, 2020 158.90 161.95 155.21 156.09 1,265,920 -2.66(-1.67%)
Mar 02, 2020 150.75 158.89 150.20 158.75 1,558,125 +7.81(+5.17%)
Feb 28, 2020 147.07 151.28 144.71 150.94 2,229,844 -0.66(-0.44%)
Feb 27, 2020 157.62 158.53 151.60 151.60 1,082,651 -7.53(-4.73%)
Feb 26, 2020 159.87 161.50 158.24 159.13 928,213 +0.69(+0.44%)
Feb 25, 2020 163.57 164.38 158.17 158.44 1,010,909 -4.63(-2.84%)
Feb 24, 2020 161.79 164.60 161.14 163.07 1,126,943 -1.08(-0.66%)
Feb 21, 2020 164.16 165.59 163.01 164.16 937,091 -0.68(-0.41%)
Feb 20, 2020 164.33 165.62 162.59 164.84 782,295 -0.34(-0.21%)
Feb 19, 2020 161.03 166.15 158.62 165.18 1,229,652 -1.77(-1.06%)
Feb 18, 2020 166.21 167.11 165.31 166.95 1,151,139 +0.18(+0.10%)
Feb 14, 2020 165.84 167.06 165.84 166.77 548,340 +0.69(+0.42%)
Feb 13, 2020 164.50 166.97 164.50 166.08 527,933 +1.35(+0.82%)
Feb 12, 2020 163.41 164.96 162.95 164.73 530,072 +1.35(+0.83%)
Feb 11, 2020 165.59 166.07 163.06 163.38 554,438 -2.00(-1.21%)
Feb 10, 2020 164.25 165.55 163.66 165.37 492,360 +0.80(+0.48%)
Feb 07, 2020 164.27 164.93 163.31 164.57 489,457 +0.17(+0.10%)
Feb 06, 2020 164.99 165.31 163.76 164.41 459,087 +0.38(+0.23%)
Feb 05, 2020 164.94 165.33 163.07 164.03 1,163,687 +0.42(+0.26%)
Feb 04, 2020 162.32 164.18 161.91 163.61 957,448 +2.83(+1.76%)
Feb 03, 2020 158.65 161.55 158.65 160.78 667,577 +2.68(+1.69%)
Jan 31, 2020 160.00 160.31 157.65 158.10 638,155 -2.18(-1.36%)
Jan 30, 2020 158.86 160.38 158.60 160.28 489,182 +0.52(+0.32%)
Jan 29, 2020 160.56 160.92 159.52 159.77 543,901 -0.61(-0.38%)
Jan 28, 2020 159.74 161.05 159.47 160.38 780,054 +0.84(+0.52%)
Jan 27, 2020 158.92 160.48 157.47 159.54 657,866 -1.31(-0.82%)
Jan 24, 2020 160.95 161.49 159.72 160.86 499,323 +0.19(+0.12%)
Jan 23, 2020 158.75 160.85 157.81 160.66 727,660 +1.47(+0.92%)
Jan 22, 2020 158.06 159.64 158.06 159.19 812,566 +2.23(+1.42%)
Jan 21, 2020 155.37 157.87 154.98 156.96 666,340 +0.73(+0.47%)
Jan 17, 2020 156.54 157.25 155.77 156.23 564,474 -0.01(-0.01%)
Jan 16, 2020 155.02 156.56 154.70 156.24 645,335 +1.86(+1.20%)
Jan 15, 2020 153.11 154.86 152.98 154.38 846,898 +1.72(+1.13%)
Jan 14, 2020 153.41 153.68 152.33 152.66 634,643 -1.11(-0.72%)
Jan 13, 2020 153.11 153.89 152.66 153.77 564,643 +0.68(+0.44%)
Jan 10, 2020 152.89 153.57 152.19 153.09 867,932 +0.18(+0.11%)
Jan 09, 2020 152.46 153.71 152.44 152.92 779,800 +1.46(+0.96%)
Jan 08, 2020 150.33 152.03 149.82 151.46 794,471 +1.38(+0.92%)
Jan 07, 2020 149.12 150.76 148.97 150.07 1,556,575 +1.25(+0.84%)
Jan 06, 2020 147.76 148.92 146.64 148.83 674,519 +0.34(+0.23%)
Jan 03, 2020 145.97 148.62 145.97 148.49 901,021 +1.43(+0.97%)
Jan 02, 2020 145.27 147.07 144.90 147.06 868,475 +1.73(+1.19%)
Dec 31, 2019 143.90 145.46 143.58 145.32 564,063 +1.74(+1.21%)
Dec 30, 2019 144.49 144.50 142.50 143.58 606,720 -1.00(-0.69%)
Dec 27, 2019 144.91 145.24 144.06 144.59 705,670 -0.24(-0.17%)
Dec 26, 2019 145.32 145.32 144.31 144.83 311,937 -0.33(-0.23%)
Dec 24, 2019 145.57 146.44 144.77 145.16 163,803 -0.37(-0.25%)
Dec 23, 2019 145.69 145.79 144.90 145.53 570,768 -0.13(-0.09%)
Dec 20, 2019 146.02 146.02 144.18 145.66 1,840,374 +1.45(+1.01%)
Dec 19, 2019 144.53 145.02 144.07 144.21 798,092 -0.63(-0.44%)
Dec 18, 2019 147.11 147.42 144.44 144.84 1,036,606 -1.92(-1.31%)
Dec 17, 2019 146.41 147.10 145.53 146.76 1,025,981 +1.09(+0.75%)
Dec 16, 2019 145.75 146.07 144.93 145.67 1,445,206 +0.49(+0.34%)
Dec 13, 2019 143.13 145.54 142.57 145.18 703,717 +1.73(+1.21%)
Dec 12, 2019 142.62 143.73 142.40 143.45 670,140 +0.83(+0.58%)
Dec 11, 2019 142.99 143.49 142.13 142.62 491,594 -0.46(-0.32%)
Dec 10, 2019 143.96 144.24 142.83 143.08 653,732 -0.18(-0.13%)
Dec 09, 2019 142.88 144.07 142.37 143.26 812,511 +0.63(+0.44%)
Dec 06, 2019 142.36 143.11 141.82 142.63 589,730 +0.78(+0.55%)
Dec 05, 2019 141.19 142.38 141.19 141.85 616,678 +0.59(+0.42%)
Dec 04, 2019 141.33 142.46 140.81 141.26 725,842 +0.43(+0.30%)
Dec 03, 2019 141.13 142.01 140.07 140.83 758,927 -1.11(-0.78%)
Dec 02, 2019 143.35 143.99 141.86 141.94 905,541 -1.33(-0.93%)
Nov 29, 2019 144.16 144.72 142.98 143.27 494,925 -1.00(-0.69%)
Nov 27, 2019 143.76 144.34 143.30 144.27 571,407 +0.71(+0.50%)
Nov 26, 2019 141.43 143.57 140.86 143.56 1,405,262 +2.30(+1.63%)
Nov 25, 2019 141.91 142.87 141.12 141.26 831,677 -0.55(-0.39%)
Nov 22, 2019 141.02 142.08 140.15 141.81 1,377,513 +1.49(+1.06%)
Nov 21, 2019 140.59 141.36 139.37 140.33 1,546,464 +0.11(+0.08%)
Nov 20, 2019 139.35 140.68 138.72 140.22 1,314,259 +0.35(+0.25%)
Nov 19, 2019 138.71 140.31 138.16 139.87 1,078,192 +1.83(+1.32%)
Nov 18, 2019 137.50 138.91 136.98 138.04 1,157,063 +0.89(+0.65%)
Nov 15, 2019 137.77 137.77 136.43 137.15 1,109,360 +0.15(+0.11%)
Nov 14, 2019 135.62 137.24 135.00 137.00 849,332 +1.21(+0.89%)
Nov 13, 2019 134.15 136.23 133.94 135.79 962,693 +1.65(+1.23%)
Nov 12, 2019 133.46 135.02 133.36 134.14 1,080,630 +0.69(+0.51%)
Nov 11, 2019 131.84 133.49 131.54 133.46 962,245 +0.61(+0.46%)
Nov 08, 2019 135.10 136.34 132.50 132.85 1,213,122 -2.96(-2.18%)
Nov 07, 2019 136.65 137.52 135.27 135.81 1,097,399 -0.95(-0.70%)
Nov 06, 2019 135.33 137.07 135.17 136.76 1,073,164 +1.94(+1.44%)
Nov 05, 2019 136.27 136.87 133.70 134.82 1,313,506 -1.48(-1.08%)
Nov 04, 2019 141.35 141.35 136.01 136.30 1,038,587 -4.92(-3.48%)
Nov 01, 2019 140.66 142.07 140.66 141.21 1,033,701 +0.64(+0.46%)
Oct 31, 2019 143.15 144.26 140.20 140.57 1,063,671 -3.13(-2.18%)
Oct 30, 2019 142.00 144.44 140.87 143.70 1,405,572 -2.14(-1.47%)
Oct 29, 2019 143.55 147.00 143.55 145.84 2,080,031 +1.53(+1.06%)
Oct 28, 2019 144.69 145.43 144.21 144.31 764,391 -0.36(-0.25%)
Oct 25, 2019 145.87 146.64 144.38 144.67 580,569 -0.81(-0.55%)
Oct 24, 2019 145.10 146.43 144.04 145.48 782,608 +1.09(+0.75%)
Oct 23, 2019 146.18 147.59 143.49 144.39 1,594,293 -2.32(-1.58%)
Oct 22, 2019 153.30 153.30 146.68 146.71 855,391 -2.38(-1.60%)
Oct 21, 2019 150.47 150.96 148.01 149.09 701,550 -0.92(-0.62%)
Oct 18, 2019 151.05 151.05 149.25 150.01 982,438 -0.78(-0.52%)
Oct 17, 2019 151.36 152.28 150.47 150.79 910,946 -0.36(-0.24%)
Oct 16, 2019 150.76 151.29 148.59 151.15 1,017,837 -0.48(-0.31%)
Oct 15, 2019 151.66 152.32 150.95 151.63 720,628 +0.68(+0.45%)
Oct 14, 2019 152.95 153.88 150.83 150.95 519,232 -1.68(-1.10%)
Oct 11, 2019 154.35 155.02 152.51 152.63 710,579 -0.73(-0.48%)
Oct 10, 2019 152.34 153.99 151.67 153.35 501,619 +0.75(+0.49%)
Oct 09, 2019 151.50 153.46 151.03 152.61 503,343 +2.13(+1.41%)
Oct 08, 2019 151.97 152.44 150.37 150.48 440,315 -2.20(-1.44%)
Oct 07, 2019 153.05 153.33 151.84 152.68 385,509 -0.35(-0.23%)
Oct 04, 2019 150.31 153.49 150.21 153.04 666,419 +3.14(+2.10%)
Oct 03, 2019 149.25 149.99 147.54 149.90 878,840 +0.94(+0.63%)
Oct 02, 2019 150.82 151.49 148.36 148.95 848,561 -3.03(-1.99%)
Oct 01, 2019 153.81 154.09 151.84 151.99 617,880 -1.64(-1.07%)
Sep 30, 2019 152.08 154.21 150.75 153.63 988,577 +2.48(+1.64%)
Sep 27, 2019 155.33 155.98 149.99 151.15 886,088 -3.59(-2.32%)
Sep 26, 2019 153.55 155.52 152.93 154.74 641,656 +1.45(+0.94%)
Sep 25, 2019 153.45 153.55 151.80 153.30 666,224 +0.32(+0.21%)
Sep 24, 2019 153.53 155.71 152.30 152.98 689,959 +0.15(+0.10%)
Sep 23, 2019 154.25 154.43 152.52 152.83 579,879 -1.07(-0.69%)
Sep 20, 2019 153.72 154.60 153.03 153.90 1,029,069 -0.27(-0.18%)
Sep 19, 2019 154.39 155.38 153.93 154.17 440,692 -0.61(-0.40%)
Sep 18, 2019 153.62 154.95 152.57 154.78 650,368 +0.66(+0.43%)
Sep 17, 2019 153.06 154.38 152.05 154.12 771,036 +2.07(+1.36%)
Sep 16, 2019 150.46 152.58 149.14 152.05 661,712 +0.74(+0.49%)
Sep 13, 2019 152.65 153.64 150.87 151.31 1,031,848 -1.62(-1.06%)
Sep 12, 2019 152.64 154.63 151.90 152.94 706,531 +2.50(+1.66%)
Sep 11, 2019 150.35 151.49 148.42 150.44 1,211,646 -0.01(-0.01%)
Sep 10, 2019 154.38 154.64 149.06 150.45 1,162,087 -4.93(-3.17%)
Sep 09, 2019 159.38 159.59 155.12 155.38 880,207 -4.25(-2.66%)
Sep 06, 2019 159.03 160.00 158.63 159.62 589,961 +1.01(+0.64%)
Sep 05, 2019 159.12 159.94 158.19 158.62 720,417 +0.68(+0.43%)
Sep 04, 2019 157.52 159.06 157.30 157.94 675,561 +1.07(+0.68%)
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.