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

Cerence Inc (NQ: CRNC )

5.350 -0.930 (-14.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 20.13 20.25 19.67 20.01 656,164 +0.02(+0.10%)
Aug 30, 2022 20.28 20.43 19.61 19.99 662,087 +0.00(+0.00%)
Aug 29, 2022 19.92 20.43 19.87 19.99 361,686 -0.18(-0.89%)
Aug 26, 2022 20.51 20.58 19.93 20.17 328,330 -0.27(-1.32%)
Aug 25, 2022 20.27 20.77 20.17 20.44 268,260 +0.39(+1.95%)
Aug 24, 2022 19.97 20.55 19.89 20.05 292,278 +0.05(+0.25%)
Aug 23, 2022 19.96 20.19 19.92 20.00 439,733 +0.00(+0.00%)
Aug 22, 2022 20.02 20.35 19.78 20.00 544,498 -0.50(-2.44%)
Aug 19, 2022 20.69 20.96 20.23 20.50 479,609 -0.91(-4.25%)
Aug 18, 2022 21.80 21.93 21.09 21.41 471,543 -0.39(-1.79%)
Aug 17, 2022 21.55 22.08 20.94 21.80 799,040 -0.35(-1.58%)
Aug 16, 2022 22.67 22.74 21.34 22.15 1,372,612 -0.91(-3.95%)
Aug 15, 2022 23.18 23.66 22.53 23.06 945,237 -0.53(-2.25%)
Aug 12, 2022 23.63 24.07 22.96 23.59 794,593 +0.27(+1.16%)
Aug 11, 2022 24.30 25.21 23.10 23.32 962,630 -0.36(-1.52%)
Aug 10, 2022 23.40 24.12 22.61 23.68 1,235,667 +0.34(+1.46%)
Aug 09, 2022 24.25 25.88 22.68 23.34 2,308,485 -6.41(-21.55%)
Aug 08, 2022 29.53 30.38 29.44 29.75 322,768 +0.35(+1.19%)
Aug 05, 2022 28.81 30.09 28.80 29.40 224,737 -0.29(-0.98%)
Aug 04, 2022 30.88 30.89 29.36 29.69 265,516 -0.81(-2.66%)
Aug 03, 2022 28.68 30.59 28.68 30.50 433,206 +1.78(+6.20%)
Aug 02, 2022 27.78 29.15 27.78 28.72 175,563 +0.52(+1.84%)
Aug 01, 2022 27.63 28.45 27.23 28.20 236,035 +0.03(+0.11%)
Jul 29, 2022 27.47 28.26 27.04 28.17 270,995 +0.75(+2.74%)
Jul 28, 2022 26.70 27.47 26.69 27.42 217,947 +0.63(+2.35%)
Jul 27, 2022 26.23 26.92 26.02 26.79 235,667 +1.08(+4.20%)
Jul 26, 2022 26.15 26.18 25.58 25.71 178,480 -0.88(-3.31%)
Jul 25, 2022 26.85 27.12 26.39 26.59 213,378 -0.47(-1.74%)
Jul 22, 2022 27.73 27.81 26.54 27.06 276,764 -0.75(-2.70%)
Jul 21, 2022 27.54 28.02 27.07 27.81 180,525 +0.07(+0.25%)
Jul 20, 2022 26.37 27.89 26.37 27.74 353,613 +1.41(+5.36%)
Jul 19, 2022 25.81 26.86 25.81 26.33 314,002 +1.33(+5.32%)
Jul 18, 2022 24.54 25.63 24.54 25.00 279,115 +0.57(+2.33%)
Jul 15, 2022 24.82 24.90 24.00 24.43 466,011 +0.44(+1.83%)
Jul 14, 2022 24.39 24.67 23.67 23.99 273,777 -0.89(-3.58%)
Jul 13, 2022 24.55 25.32 24.38 24.88 209,694 -0.43(-1.70%)
Jul 12, 2022 24.35 25.38 24.35 25.31 312,402 +0.86(+3.52%)
Jul 11, 2022 25.73 26.28 24.32 24.45 359,574 -1.86(-7.07%)
Jul 08, 2022 27.10 27.50 26.14 26.31 211,469 -1.29(-4.67%)
Jul 07, 2022 26.79 27.88 26.28 27.60 393,870 +1.86(+7.23%)
Jul 06, 2022 26.32 27.01 25.68 25.74 350,037 -0.46(-1.76%)
Jul 05, 2022 25.06 26.30 24.35 26.20 338,461 +0.38(+1.47%)
Jul 01, 2022 25.37 25.90 24.98 25.82 298,082 +0.59(+2.34%)
Jun 30, 2022 25.50 25.78 24.63 25.23 675,437 -0.99(-3.78%)
Jun 29, 2022 26.99 26.99 25.78 26.22 320,557 -0.98(-3.60%)
Jun 28, 2022 28.10 28.42 27.19 27.20 379,869 -0.89(-3.17%)
Jun 27, 2022 28.60 29.04 27.20 28.09 595,690 -0.32(-1.13%)
Jun 24, 2022 27.40 28.78 27.40 28.41 1,571,092 +1.41(+5.22%)
Jun 23, 2022 26.94 27.16 26.56 27.00 530,204 +0.41(+1.54%)
Jun 22, 2022 25.59 26.98 25.59 26.59 388,549 +0.48(+1.84%)
Jun 21, 2022 26.49 26.93 26.07 26.11 366,680 +0.22(+0.85%)
Jun 17, 2022 25.50 26.28 25.50 25.89 598,811 +0.62(+2.45%)
Jun 16, 2022 25.48 25.52 24.59 25.27 482,258 -1.31(-4.93%)
Jun 15, 2022 26.08 27.16 25.73 26.58 361,881 +0.72(+2.78%)
Jun 14, 2022 26.20 26.43 25.50 25.86 357,027 -0.11(-0.42%)
Jun 13, 2022 26.53 27.48 25.66 25.97 422,286 -2.03(-7.25%)
Jun 10, 2022 28.46 29.14 27.57 28.00 326,934 -1.47(-4.99%)
Jun 09, 2022 30.18 30.86 29.36 29.47 371,545 -0.63(-2.09%)
Jun 08, 2022 29.34 30.53 29.34 30.10 327,914 +0.47(+1.59%)
Jun 07, 2022 29.42 29.98 28.86 29.63 405,495 -0.19(-0.64%)
Jun 06, 2022 29.42 30.05 29.25 29.82 351,629 +1.05(+3.65%)
Jun 03, 2022 30.36 30.43 28.69 28.77 443,825 -2.31(-7.43%)
Jun 02, 2022 30.87 31.63 30.70 31.08 386,895 -0.20(-0.64%)
Jun 01, 2022 32.14 32.86 31.09 31.28 431,990 -0.48(-1.51%)
May 31, 2022 31.97 32.04 31.15 31.76 605,635 -0.30(-0.94%)
May 27, 2022 30.58 32.25 30.54 32.06 638,820 +2.04(+6.80%)
May 26, 2022 29.12 30.43 28.99 30.02 501,764 +0.98(+3.37%)
May 25, 2022 28.45 29.57 28.15 29.04 436,297 +0.28(+0.97%)
May 24, 2022 29.91 29.91 28.32 28.76 229,757 -1.82(-5.95%)
May 23, 2022 31.09 31.50 30.15 30.58 385,204 -0.12(-0.39%)
May 20, 2022 31.26 31.99 29.29 30.70 451,904 -0.25(-0.81%)
May 19, 2022 29.67 31.34 29.29 30.95 590,631 +1.15(+3.86%)
May 18, 2022 29.65 30.75 28.97 29.80 902,995 -0.88(-2.87%)
May 17, 2022 29.62 30.89 29.23 30.68 424,831 +2.24(+7.88%)
May 16, 2022 28.63 29.43 28.05 28.44 653,750 -0.74(-2.54%)
May 13, 2022 27.79 29.80 27.75 29.18 563,511 +2.21(+8.19%)
May 12, 2022 25.32 27.42 24.66 26.97 817,659 +0.92(+3.53%)
May 11, 2022 27.80 28.49 25.87 26.05 706,818 -2.25(-7.95%)
May 10, 2022 27.85 29.09 26.52 28.30 833,719 +1.83(+6.91%)
May 09, 2022 27.80 28.28 25.89 26.47 662,756 -2.25(-7.83%)
May 06, 2022 29.55 30.40 27.79 28.72 1,044,985 -0.82(-2.78%)
May 05, 2022 31.03 31.26 28.63 29.54 449,744 -2.27(-7.14%)
May 04, 2022 30.59 32.00 29.84 31.81 481,651 +1.22(+3.99%)
May 03, 2022 30.31 31.12 30.10 30.59 312,770 +0.13(+0.43%)
May 02, 2022 29.29 30.50 29.23 30.46 488,127 +0.96(+3.25%)
Apr 29, 2022 29.81 30.71 29.39 29.50 350,657 -0.58(-1.93%)
Apr 28, 2022 29.08 30.63 28.00 30.08 466,958 +1.63(+5.73%)
Apr 27, 2022 28.13 28.98 27.90 28.45 606,392 +0.38(+1.35%)
Apr 26, 2022 29.70 30.02 27.70 28.07 887,335 -2.30(-7.57%)
Apr 25, 2022 30.10 30.91 29.60 30.37 525,212 -0.09(-0.30%)
Apr 22, 2022 31.64 32.26 30.41 30.46 497,195 -1.07(-3.39%)
Apr 21, 2022 33.11 33.83 31.31 31.53 397,164 -1.30(-3.96%)
Apr 20, 2022 33.04 33.69 32.73 32.83 336,458 -0.18(-0.55%)
Apr 19, 2022 32.10 33.58 31.88 33.01 734,459 +0.97(+3.03%)
Apr 18, 2022 32.36 32.78 31.90 32.04 409,098 -0.36(-1.11%)
Apr 14, 2022 33.25 33.37 31.94 32.40 405,684 -0.92(-2.76%)
Apr 13, 2022 33.69 33.82 32.92 33.32 335,960 -0.44(-1.30%)
Apr 12, 2022 34.22 34.74 33.32 33.76 620,657 +0.27(+0.81%)
Apr 11, 2022 32.43 33.94 32.06 33.49 646,550 +0.49(+1.48%)
Apr 08, 2022 33.77 34.17 32.97 33.00 350,277 -1.05(-3.08%)
Apr 07, 2022 34.60 35.00 33.29 34.05 662,443 -0.13(-0.38%)
Apr 06, 2022 34.72 34.97 33.67 34.18 617,438 -1.27(-3.58%)
Apr 05, 2022 37.44 37.50 35.20 35.45 532,191 -2.30(-6.09%)
Apr 04, 2022 37.24 38.04 36.60 37.75 451,798 +0.41(+1.10%)
Apr 01, 2022 36.28 38.09 36.10 37.34 796,760 +1.24(+3.43%)
Mar 31, 2022 37.19 37.75 35.93 36.10 547,131 -1.11(-2.98%)
Mar 30, 2022 37.64 38.33 37.08 37.21 429,548 -1.12(-2.92%)
Mar 29, 2022 36.41 39.12 36.05 38.33 987,615 +2.63(+7.37%)
Mar 28, 2022 35.93 36.50 34.61 35.70 397,233 -0.09(-0.25%)
Mar 25, 2022 36.41 36.73 35.03 35.79 391,981 -0.75(-2.05%)
Mar 24, 2022 35.50 36.74 34.81 36.54 490,026 +1.45(+4.13%)
Mar 23, 2022 35.74 36.62 35.01 35.09 773,248 -0.95(-2.64%)
Mar 22, 2022 35.25 36.30 35.00 36.04 686,086 +0.79(+2.24%)
Mar 21, 2022 35.81 35.81 34.49 35.25 534,670 -1.03(-2.84%)
Mar 18, 2022 36.11 37.42 35.95 36.28 1,655,694 -0.72(-1.95%)
Mar 17, 2022 33.44 37.00 33.31 37.00 1,047,606 +3.08(+9.08%)
Mar 16, 2022 32.71 33.99 32.66 33.92 896,347 +1.61(+4.98%)
Mar 15, 2022 30.65 32.46 30.65 32.31 1,075,415 +2.02(+6.67%)
Mar 14, 2022 31.17 32.66 29.92 30.29 1,179,002 -1.26(-3.99%)
Mar 11, 2022 32.23 32.23 30.93 31.55 8,745,662 -0.49(-1.53%)
Mar 10, 2022 31.97 33.06 31.44 32.04 1,286,528 -0.70(-2.14%)
Mar 09, 2022 31.33 33.61 31.33 32.74 1,717,583 +2.07(+6.75%)
Mar 08, 2022 29.84 32.32 28.72 30.67 1,507,672 +0.77(+2.58%)
Mar 07, 2022 34.22 34.37 29.83 29.90 3,477,915 -0.90(-2.92%)
Mar 04, 2022 31.77 32.30 30.33 30.80 1,201,237 -1.57(-4.85%)
Mar 03, 2022 33.60 33.60 32.10 32.37 647,224 -1.22(-3.63%)
Mar 02, 2022 33.46 34.33 32.59 33.59 1,931,724 +0.34(+1.02%)
Mar 01, 2022 35.97 36.08 32.84 33.25 985,916 -2.86(-7.92%)
Feb 28, 2022 35.63 36.59 34.80 36.11 1,133,673 +0.31(+0.87%)
Feb 25, 2022 36.06 36.03 34.98 35.80 1,433,165 -0.08(-0.22%)
Feb 24, 2022 34.07 36.00 33.55 35.88 1,859,000 +0.24(+0.67%)
Feb 23, 2022 37.57 38.00 35.48 35.64 745,600 -1.20(-3.26%)
Feb 22, 2022 36.52 37.73 36.42 36.84 816,399 -1.56(-4.06%)
Feb 18, 2022 38.40 0 -2.08(-5.14%)
Feb 17, 2022 41.14 41.60 39.86 40.48 917,177 -1.22(-2.93%)
Feb 16, 2022 42.44 42.53 41.15 41.70 964,859 -1.53(-3.54%)
Feb 15, 2022 43.51 44.48 42.74 43.23 1,409,791 +0.31(+0.72%)
Feb 14, 2022 41.99 44.24 41.88 42.92 602,278 -0.42(-0.97%)
Feb 11, 2022 44.91 45.83 43.08 43.34 766,905 -1.13(-2.54%)
Feb 10, 2022 45.25 47.80 44.22 44.47 1,130,768 -1.53(-3.33%)
Feb 09, 2022 46.12 46.70 45.10 46.00 1,290,902 +0.21(+0.46%)
Feb 08, 2022 41.10 47.40 41.05 45.79 2,266,040 +2.18(+5.00%)
Feb 07, 2022 41.90 45.86 40.11 43.61 6,228,705 -19.97(-31.41%)
Feb 04, 2022 61.70 64.45 60.81 63.58 646,384 +2.40(+3.92%)
Feb 03, 2022 62.54 60.88 61.18 428,152 -3.16(-4.91%)
Feb 02, 2022 65.01 66.61 63.50 64.34 386,182 -0.53(-0.82%)
Feb 01, 2022 64.00 65.14 62.40 64.87 444,759 +5.14(+8.61%)
Jan 28, 2022 59.03 59.84 56.32 59.73 407,962 +0.78(+1.32%)
Jan 27, 2022 60.71 62.66 58.39 58.95 637,271 -0.29(-0.49%)
Jan 26, 2022 64.15 64.15 58.76 59.24 479,283 -2.01(-3.28%)
Jan 25, 2022 61.40 63.17 59.96 61.25 510,287 -0.77(-1.24%)
Jan 24, 2022 57.93 62.14 57.01 62.02 888,787 +1.97(+3.28%)
Jan 21, 2022 61.54 64.08 59.83 60.05 771,452 -2.82(-4.49%)
Jan 20, 2022 65.00 68.13 62.42 62.87 808,649 -0.64(-1.01%)
Jan 19, 2022 71.15 71.93 63.42 63.51 1,080,900 -6.92(-9.83%)
Jan 18, 2022 68.00 72.08 67.50 70.43 708,121 +0.94(+1.35%)
Jan 14, 2022 69.49 0 -5.96(-7.90%)
Jan 13, 2022 78.82 79.18 75.03 75.45 699,596 -3.03(-3.86%)
Jan 12, 2022 83.73 84.90 78.32 78.48 597,022 -4.44(-5.35%)
Jan 11, 2022 78.54 83.64 77.20 82.92 446,887 +4.40(+5.60%)
Jan 10, 2022 76.15 78.86 74.07 78.52 562,325 -0.49(-0.62%)
Jan 07, 2022 77.74 81.75 76.93 79.01 368,413 +0.76(+0.97%)
Jan 06, 2022 78.00 80.80 75.86 78.25 295,497 -0.58(-0.74%)
Jan 05, 2022 81.95 83.80 78.66 78.83 529,163 -4.09(-4.93%)
Jan 04, 2022 80.76 83.95 80.51 82.92 566,064 +2.71(+3.38%)
Jan 03, 2022 77.15 80.91 77.15 80.21 412,421 +3.57(+4.66%)
Dec 31, 2021 77.39 78.36 76.21 76.64 348,370 -0.95(-1.22%)
Dec 30, 2021 76.37 79.29 76.00 77.59 276,737 +1.00(+1.31%)
Dec 29, 2021 77.65 78.05 75.22 76.59 294,120 -0.62(-0.80%)
Dec 28, 2021 79.67 79.67 76.42 77.21 331,031 -2.49(-3.12%)
Dec 27, 2021 78.80 80.14 76.46 79.70 371,524 +0.78(+0.99%)
Dec 23, 2021 72.72 79.05 71.98 78.92 718,824 +6.68(+9.25%)
Dec 22, 2021 72.04 73.39 70.86 72.24 539,755 +0.53(+0.74%)
Dec 21, 2021 71.33 72.75 70.09 71.71 677,593 +1.12(+1.59%)
Dec 20, 2021 70.00 72.33 69.50 70.59 530,731 -1.91(-2.63%)
Dec 17, 2021 72.33 72.72 69.28 72.50 1,282,621 -0.35(-0.48%)
Dec 16, 2021 73.11 75.50 70.78 72.85 1,111,980 +3.65(+5.27%)
Dec 15, 2021 71.10 71.85 63.00 69.20 3,087,755 -8.88(-11.37%)
Dec 14, 2021 77.86 79.26 76.87 78.08 779,343 -1.28(-1.61%)
Dec 13, 2021 76.82 79.67 75.31 79.36 820,668 +2.54(+3.31%)
Dec 10, 2021 75.00 77.35 75.00 76.82 467,580 +2.07(+2.77%)
Dec 09, 2021 76.23 78.49 73.18 74.75 729,921 -1.33(-1.75%)
Dec 08, 2021 76.01 77.09 73.37 76.08 420,405 -0.83(-1.08%)
Dec 07, 2021 76.26 79.50 75.74 76.91 528,398 +4.94(+6.86%)
Dec 06, 2021 71.84 73.21 68.80 71.97 458,046 -0.55(-0.76%)
Dec 03, 2021 70.63 72.75 66.56 72.52 773,112 +1.89(+2.68%)
Dec 02, 2021 71.50 73.47 69.36 70.63 802,586 -1.19(-1.66%)
Dec 01, 2021 77.47 77.47 71.73 71.82 895,206 -3.36(-4.47%)
Nov 30, 2021 77.30 77.98 75.44 75.18 821,289 -34.68(-31.57%)
Nov 29, 2021 78.19 109.86 75.93 109.86 388,764 +32.79(+42.55%)
Nov 26, 2021 78.10 80.50 75.82 77.07 324,174 -2.51(-3.15%)
Nov 24, 2021 76.12 81.11 74.10 79.58 764,372 +1.31(+1.67%)
Nov 23, 2021 82.64 85.09 76.52 78.27 1,622,127 -4.32(-5.23%)
Nov 22, 2021 92.00 93.80 82.01 82.59 3,239,682 -21.47(-20.63%)
Nov 19, 2021 102.86 105.56 102.51 104.06 342,756 +0.99(+0.96%)
Nov 18, 2021 106.09 103.22 101.01 103.07 355,036 -2.93(-2.76%)
Nov 17, 2021 107.55 109.05 104.09 106.00 377,706 -2.77(-2.55%)
Nov 16, 2021 105.08 108.97 104.03 108.77 303,606 +3.11(+2.94%)
Nov 15, 2021 105.82 106.54 103.03 105.66 279,417 +0.64(+0.61%)
Nov 12, 2021 100.48 105.55 100.30 105.02 566,227 +3.06(+3.00%)
Nov 11, 2021 102.45 104.08 99.31 101.96 281,580 +0.20(+0.20%)
Nov 10, 2021 103.64 101.76 352,137 -3.23(-3.08%)
Nov 09, 2021 104.31 106.97 104.03 104.99 224,078 -0.19(-0.18%)
Nov 08, 2021 106.94 108.64 105.06 105.18 310,969 -1.94(-1.81%)
Nov 05, 2021 111.33 112.19 106.00 107.12 452,779 -2.74(-2.49%)
Nov 04, 2021 112.55 114.85 109.64 109.86 310,506 -3.10(-2.74%)
Nov 03, 2021 108.04 113.55 107.20 112.96 494,717 +4.82(+4.46%)
Nov 02, 2021 106.52 108.78 104.67 108.14 231,041 +1.72(+1.62%)
Nov 01, 2021 106.01 108.38 103.43 106.42 417,978 +1.29(+1.23%)
Oct 29, 2021 100.71 105.32 100.61 105.13 277,792 +3.29(+3.23%)
Oct 28, 2021 99.28 104.61 99.28 101.84 320,740 +3.68(+3.75%)
Oct 27, 2021 98.01 99.89 96.67 98.16 366,126 +0.08(+0.08%)
Oct 26, 2021 97.86 98.08 565,886 +1.29(+1.33%)
Oct 25, 2021 94.93 96.95 96.79 370,195 +2.24(+2.37%)
Oct 22, 2021 94.45 96.02 93.71 94.55 194,700 -0.14(-0.15%)
Oct 21, 2021 93.34 94.89 93.21 94.69 140,438 +0.77(+0.82%)
Oct 20, 2021 93.93 95.50 92.39 93.92 193,115 +0.33(+0.35%)
Oct 19, 2021 92.90 93.83 91.72 93.59 207,968 +1.31(+1.42%)
Oct 18, 2021 90.79 92.78 90.31 92.28 256,495 +0.60(+0.65%)
Oct 15, 2021 93.58 93.86 91.65 91.68 461,264 -0.89(-0.96%)
Oct 14, 2021 91.65 94.81 91.01 92.57 249,176 +1.08(+1.18%)
Oct 13, 2021 88.09 92.74 88.09 91.49 404,608 +3.90(+4.45%)
Oct 12, 2021 86.56 88.12 85.33 87.59 538,090 +2.02(+2.36%)
Oct 11, 2021 85.00 87.61 84.99 85.57 222,030 -0.44(-0.51%)
Oct 08, 2021 85.86 86.92 84.07 86.01 527,643 +0.83(+0.97%)
Oct 07, 2021 86.10 88.27 85.00 85.18 645,175 -0.07(-0.08%)
Oct 06, 2021 86.38 86.53 82.29 85.25 508,982 -0.53(-0.62%)
Oct 05, 2021 87.11 88.44 84.12 85.78 1,000,633 -1.14(-1.31%)
Oct 04, 2021 90.90 92.55 86.27 86.92 541,307 -4.36(-4.78%)
Oct 01, 2021 97.42 97.42 91.02 91.28 480,824 -4.83(-5.03%)
Sep 30, 2021 100.46 101.68 95.43 96.11 616,837 -4.72(-4.68%)
Sep 29, 2021 102.02 103.69 100.32 100.83 247,304 -0.68(-0.67%)
Sep 28, 2021 102.00 103.26 99.38 101.51 348,067 -1.91(-1.85%)
Sep 27, 2021 102.51 103.71 99.36 103.42 227,484 +0.02(+0.02%)
Sep 24, 2021 103.33 104.63 101.58 103.40 201,183 -0.51(-0.49%)
Sep 23, 2021 103.24 104.60 102.35 103.91 131,256 +1.84(+1.80%)
Sep 22, 2021 101.95 103.51 101.28 102.07 138,950 +0.80(+0.79%)
Sep 21, 2021 102.35 102.64 99.63 101.27 131,801 +0.37(+0.37%)
Sep 20, 2021 102.17 103.15 99.09 100.90 235,785 -4.83(-4.57%)
Sep 17, 2021 105.76 106.94 103.54 105.73 633,332 +0.59(+0.56%)
Sep 16, 2021 108.20 108.20 103.94 105.14 196,767 -3.50(-3.22%)
Sep 15, 2021 103.97 109.83 102.91 108.64 408,030 +5.36(+5.19%)
Sep 14, 2021 105.94 105.97 101.43 103.28 336,392 -2.09(-1.98%)
Sep 13, 2021 100.60 105.43 97.66 105.37 528,891 +5.29(+5.29%)
Sep 10, 2021 105.20 106.56 99.80 100.08 312,537 -5.35(-5.07%)
Sep 09, 2021 106.49 106.58 103.28 105.43 210,163 +1.45(+1.39%)
Sep 08, 2021 108.00 108.44 103.82 103.98 328,797 -4.96(-4.55%)
Sep 07, 2021 111.53 112.51 108.30 108.94 257,317 -2.59(-2.32%)
Sep 03, 2021 112.36 113.88 110.85 111.53 160,933 -1.18(-1.05%)
Sep 02, 2021 113.61 114.44 111.66 112.71 234,236 -0.29(-0.26%)
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.