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

Cdk Global Inc (NQ: CDK )

54.76 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 (%)
Nov 30, 2021 39.19 39.49 38.30 38.41 1,255,166 -0.70(-1.78%)
Nov 29, 2021 39.86 40.12 39.09 39.10 914,004 -0.27(-0.68%)
Nov 26, 2021 39.36 39.71 38.70 39.37 552,158 -0.51(-1.27%)
Nov 24, 2021 39.86 40.14 39.55 39.88 758,377 -0.14(-0.35%)
Nov 23, 2021 40.16 40.33 39.78 40.01 506,816 +0.20(+0.50%)
Nov 22, 2021 39.82 40.46 39.58 39.82 468,776 +0.04(+0.10%)
Nov 19, 2021 39.80 39.94 39.57 39.78 583,820 +0.03(+0.07%)
Nov 18, 2021 40.52 39.84 39.68 39.75 740,390 -0.76(-1.88%)
Nov 17, 2021 40.84 41.21 40.09 40.51 594,454 -0.46(-1.11%)
Nov 16, 2021 41.53 41.58 40.94 40.97 674,354 -0.62(-1.50%)
Nov 15, 2021 42.10 42.24 41.48 41.59 770,613 -0.24(-0.57%)
Nov 12, 2021 42.01 42.35 41.54 41.83 560,343 -0.15(-0.35%)
Nov 11, 2021 42.08 42.21 41.44 41.98 566,141 -0.09(-0.21%)
Nov 10, 2021 42.79 41.80 42.06 594,551 -0.76(-1.78%)
Nov 09, 2021 42.58 42.88 42.40 42.83 702,176 +0.28(+0.65%)
Nov 08, 2021 43.58 43.75 42.24 42.55 1,249,839 -0.95(-2.19%)
Nov 05, 2021 43.20 44.11 43.16 43.50 1,591,518 +0.89(+2.09%)
Nov 04, 2021 43.51 43.97 42.48 42.61 4,424,049 -0.94(-2.16%)
Nov 03, 2021 44.55 44.55 41.22 43.55 2,473,498 +0.46(+1.06%)
Nov 02, 2021 44.35 44.45 42.85 43.09 1,855,785 -1.28(-2.88%)
Nov 01, 2021 43.14 44.41 43.86 44.37 724,973 +1.28(+2.96%)
Oct 29, 2021 41.34 43.15 41.31 43.09 784,691 +1.42(+3.40%)
Oct 28, 2021 41.64 42.21 41.38 41.68 896,408 +0.19(+0.45%)
Oct 27, 2021 43.02 42.95 41.47 41.49 673,422 -1.61(-3.74%)
Oct 26, 2021 44.20 43.10 545,368 -0.88(-2.00%)
Oct 25, 2021 43.77 44.10 43.64 43.99 590,230 +0.22(+0.50%)
Oct 22, 2021 43.99 44.12 43.43 43.77 448,094 -0.13(-0.29%)
Oct 21, 2021 43.51 43.92 43.49 43.90 441,299 +0.10(+0.23%)
Oct 20, 2021 43.52 44.05 43.50 43.80 616,986 +0.24(+0.55%)
Oct 19, 2021 42.75 43.62 42.63 43.56 793,993 +0.92(+2.16%)
Oct 18, 2021 44.16 44.16 42.63 42.64 945,482 -1.72(-3.88%)
Oct 15, 2021 44.78 44.89 44.32 44.36 734,654 -0.24(-0.53%)
Oct 14, 2021 44.20 44.75 44.18 44.60 566,134 +0.79(+1.81%)
Oct 13, 2021 43.28 43.86 43.09 43.81 685,129 +0.48(+1.10%)
Oct 12, 2021 42.90 43.41 42.90 43.33 427,865 +0.35(+0.81%)
Oct 11, 2021 43.18 43.61 42.98 42.99 316,232 -0.25(-0.57%)
Oct 08, 2021 43.52 43.78 43.14 43.23 405,772 -0.05(-0.11%)
Oct 07, 2021 43.18 43.76 43.18 43.28 667,660 +0.40(+0.92%)
Oct 06, 2021 42.49 42.89 42.19 42.89 777,061 +0.20(+0.46%)
Oct 05, 2021 42.72 43.06 42.41 42.69 1,007,861 -0.10(-0.23%)
Oct 04, 2021 42.99 43.44 42.62 42.79 657,716 -0.11(-0.25%)
Oct 01, 2021 42.34 43.34 41.59 42.90 778,268 +0.76(+1.81%)
Sep 30, 2021 42.57 43.21 41.88 42.13 866,280 -0.15(-0.35%)
Sep 29, 2021 42.53 42.77 42.15 42.28 1,028,307 -0.26(-0.61%)
Sep 28, 2021 43.06 43.39 42.51 42.54 950,523 -0.64(-1.49%)
Sep 27, 2021 43.26 43.70 43.13 43.18 723,104 -0.15(-0.34%)
Sep 24, 2021 42.90 43.51 42.63 43.33 649,137 +0.37(+0.85%)
Sep 23, 2021 42.42 43.55 42.42 42.97 938,776 +0.85(+2.02%)
Sep 22, 2021 41.52 42.40 41.52 42.11 1,230,495 +0.70(+1.70%)
Sep 21, 2021 41.79 42.18 41.37 41.41 1,265,572 -0.23(-0.55%)
Sep 20, 2021 41.55 41.74 41.03 41.64 1,087,184 -0.30(-0.71%)
Sep 17, 2021 42.14 42.32 41.93 41.94 1,957,493 -0.24(-0.56%)
Sep 16, 2021 42.11 42.31 41.90 42.17 739,332 +0.09(+0.21%)
Sep 15, 2021 41.62 42.22 41.54 42.08 761,692 +0.21(+0.50%)
Sep 14, 2021 42.61 42.61 41.71 41.88 877,724 -0.60(-1.42%)
Sep 13, 2021 42.16 42.60 42.08 42.48 777,381 +0.47(+1.11%)
Sep 10, 2021 41.87 42.14 41.65 42.01 881,644 +0.29(+0.69%)
Sep 09, 2021 41.41 42.03 40.77 41.73 863,964 +0.25(+0.60%)
Sep 08, 2021 41.03 41.76 40.91 41.48 1,591,406 +0.51(+1.26%)
Sep 07, 2021 40.74 41.39 40.49 40.97 1,522,648 +0.23(+0.56%)
Sep 03, 2021 40.64 40.87 40.40 40.74 713,847 +0.06(+0.15%)
Sep 02, 2021 41.23 41.32 40.60 40.68 1,046,737 -0.45(-1.08%)
Sep 01, 2021 41.28 41.41 40.73 41.12 807,377 -0.07(-0.17%)
Aug 31, 2021 40.86 41.51 40.77 41.19 1,560,650 +0.09(+0.22%)
Aug 30, 2021 41.44 41.78 40.94 41.10 834,377 -0.17(-0.41%)
Aug 27, 2021 40.29 41.55 40.18 41.27 1,604,061 +0.85(+2.10%)
Aug 26, 2021 41.07 41.07 40.40 40.42 729,642 -0.50(-1.23%)
Aug 25, 2021 40.38 41.02 39.94 40.93 934,668 +0.59(+1.47%)
Aug 24, 2021 39.91 40.58 39.91 40.33 657,360 +0.52(+1.31%)
Aug 23, 2021 39.47 39.94 39.25 39.81 685,515 +0.21(+0.52%)
Aug 20, 2021 40.01 40.40 39.50 39.60 896,806 -0.34(-0.84%)
Aug 19, 2021 40.84 41.10 39.58 39.94 1,189,086 -1.13(-2.76%)
Aug 18, 2021 40.41 42.08 39.48 41.07 3,231,985 -3.81(-8.49%)
Aug 17, 2021 45.21 45.36 44.58 44.88 1,658,491 -0.41(-0.91%)
Aug 16, 2021 45.37 45.74 44.94 45.30 1,390,314 -0.23(-0.50%)
Aug 13, 2021 45.86 46.19 45.48 45.52 349,976 -0.31(-0.67%)
Aug 12, 2021 45.98 46.32 45.62 45.83 402,751 -0.27(-0.58%)
Aug 11, 2021 45.78 46.19 45.48 46.10 538,389 +0.60(+1.32%)
Aug 10, 2021 45.58 45.69 45.21 45.49 347,566 -0.18(-0.39%)
Aug 09, 2021 46.03 46.18 45.59 45.67 397,499 -0.38(-0.84%)
Aug 06, 2021 45.82 46.31 45.75 46.06 532,412 +0.34(+0.73%)
Aug 05, 2021 45.94 46.27 45.61 45.72 504,791 -0.22(-0.47%)
Aug 04, 2021 46.70 46.79 45.91 45.94 412,571 -0.88(-1.88%)
Aug 03, 2021 46.64 46.82 46.19 46.82 487,676 -0.04(-0.08%)
Aug 02, 2021 47.53 47.94 46.82 46.86 472,542 -0.49(-1.04%)
Jul 30, 2021 47.45 47.88 47.14 47.35 515,240 -0.23(-0.48%)
Jul 29, 2021 47.65 48.17 47.55 47.58 1,237,364 +0.07(+0.15%)
Jul 28, 2021 47.40 47.84 47.18 47.51 318,545 +0.06(+0.12%)
Jul 27, 2021 47.55 47.65 47.11 47.45 353,027 -0.27(-0.56%)
Jul 26, 2021 47.46 47.97 47.13 47.71 417,754 +0.10(+0.21%)
Jul 23, 2021 47.86 47.89 47.55 47.62 390,723 +0.04(+0.08%)
Jul 22, 2021 47.85 47.85 47.18 47.58 452,701 -0.38(-0.80%)
Jul 21, 2021 47.84 48.26 47.40 47.96 367,066 +0.23(+0.48%)
Jul 20, 2021 46.62 48.05 46.62 47.73 677,366 +1.06(+2.26%)
Jul 19, 2021 47.07 47.19 46.33 46.68 611,518 -1.01(-2.11%)
Jul 16, 2021 48.23 48.67 47.61 47.68 436,353 -0.63(-1.31%)
Jul 15, 2021 48.86 48.97 48.22 48.32 491,497 -0.38(-0.77%)
Jul 14, 2021 48.72 49.08 48.64 48.69 432,121 +0.29(+0.59%)
Jul 13, 2021 48.73 49.03 48.18 48.41 525,631 -0.50(-1.03%)
Jul 12, 2021 49.07 49.22 48.58 48.91 778,107 -0.37(-0.74%)
Jul 09, 2021 49.06 49.57 49.06 49.27 352,454 +0.39(+0.81%)
Jul 08, 2021 48.99 49.50 48.39 48.88 673,870 -0.41(-0.84%)
Jul 07, 2021 48.57 49.41 48.33 49.29 686,587 +0.75(+1.54%)
Jul 06, 2021 49.16 49.17 48.13 48.54 663,684 -0.71(-1.44%)
Jul 02, 2021 49.42 49.64 49.12 49.25 530,490 -0.17(-0.34%)
Jul 01, 2021 49.09 49.94 49.09 49.42 1,292,423 +0.39(+0.81%)
Jun 30, 2021 49.16 49.38 48.73 49.03 2,717,950 -0.29(-0.58%)
Jun 29, 2021 49.31 49.66 49.08 49.31 754,182 -0.03(-0.06%)
Jun 28, 2021 49.89 50.16 49.07 49.34 697,135 -0.52(-1.05%)
Jun 25, 2021 49.68 50.28 49.54 49.87 1,115,884 +0.24(+0.48%)
Jun 24, 2021 49.83 49.95 49.38 49.63 660,322 -0.11(-0.22%)
Jun 23, 2021 49.93 50.23 49.71 49.74 379,386 -0.29(-0.57%)
Jun 22, 2021 50.08 50.35 49.67 50.02 332,155 -0.29(-0.57%)
Jun 21, 2021 49.69 50.52 49.42 50.31 527,638 +0.72(+1.45%)
Jun 18, 2021 50.38 50.88 49.55 49.59 885,842 -1.26(-2.48%)
Jun 17, 2021 50.64 51.18 50.50 50.85 872,456 +0.13(+0.25%)
Jun 16, 2021 51.19 51.42 50.13 50.72 571,843 -0.63(-1.23%)
Jun 15, 2021 52.07 52.32 51.26 51.35 495,800 -0.80(-1.53%)
Jun 14, 2021 52.67 53.00 52.06 52.15 516,706 -0.39(-0.75%)
Jun 11, 2021 53.09 53.11 52.25 52.54 709,713 -0.35(-0.67%)
Jun 10, 2021 52.52 53.00 52.22 52.90 426,722 +0.45(+0.86%)
Jun 09, 2021 52.29 52.58 52.04 52.45 329,563 +0.30(+0.57%)
Jun 08, 2021 51.25 52.39 50.98 52.15 463,400 +1.03(+2.02%)
Jun 07, 2021 52.36 52.48 51.03 51.12 613,862 -1.05(-2.02%)
Jun 04, 2021 51.69 52.40 51.64 52.17 416,359 +0.45(+0.87%)
Jun 03, 2021 51.38 51.71 50.61 51.72 644,296 +0.63(+1.23%)
Jun 02, 2021 51.79 51.79 50.79 51.09 692,497 -0.60(-1.16%)
Jun 01, 2021 51.79 52.11 51.31 51.69 366,291 +0.20(+0.38%)
May 28, 2021 51.64 51.87 50.94 51.49 541,864 +0.13(+0.25%)
May 27, 2021 51.74 52.13 51.29 51.36 738,106 -0.12(-0.23%)
May 26, 2021 51.44 51.93 51.18 51.48 336,626 -0.08(-0.15%)
May 25, 2021 52.51 52.51 51.44 51.56 296,243 -0.63(-1.21%)
May 24, 2021 51.78 52.38 51.66 52.19 326,088 +0.70(+1.36%)
May 21, 2021 51.95 52.04 51.40 51.49 511,594 -0.25(-0.48%)
May 20, 2021 51.33 52.10 51.15 51.74 383,890 +0.47(+0.92%)
May 19, 2021 51.96 52.48 50.88 51.27 427,333 -0.73(-1.40%)
May 18, 2021 52.19 53.10 51.88 51.99 616,545 -0.05(-0.09%)
May 17, 2021 51.90 52.42 51.90 52.04 351,014 +0.03(+0.06%)
May 14, 2021 51.61 52.14 51.52 52.01 356,220 +0.68(+1.32%)
May 13, 2021 50.71 51.60 50.49 51.33 490,896 +0.64(+1.26%)
May 12, 2021 51.31 52.59 50.63 50.69 702,702 -1.08(-2.09%)
May 11, 2021 51.77 52.73 51.65 51.78 436,071 -0.54(-1.03%)
May 10, 2021 52.44 52.99 52.28 52.32 497,874 -0.25(-0.47%)
May 07, 2021 52.90 54.05 50.55 52.56 928,943 -1.08(-2.02%)
May 06, 2021 53.29 53.67 52.83 53.65 507,974 +0.51(+0.96%)
May 05, 2021 53.89 53.89 52.42 53.13 543,675 -0.64(-1.19%)
May 04, 2021 53.55 53.83 53.14 53.77 374,333 +0.08(+0.15%)
May 03, 2021 53.11 53.96 52.98 53.70 795,823 +0.97(+1.85%)
Apr 30, 2021 53.38 53.96 52.31 52.72 699,135 -1.00(-1.87%)
Apr 29, 2021 53.98 54.21 53.51 53.72 399,020 -0.17(-0.31%)
Apr 28, 2021 54.02 54.26 53.70 53.89 315,019 +0.14(+0.26%)
Apr 27, 2021 53.77 54.07 53.35 53.75 314,550 +0.16(+0.29%)
Apr 26, 2021 53.79 53.87 53.03 53.60 423,266 +0.18(+0.33%)
Apr 23, 2021 53.30 53.64 52.95 53.42 509,053 +0.08(+0.15%)
Apr 22, 2021 53.52 54.05 53.12 53.34 414,097 -0.26(-0.48%)
Apr 21, 2021 54.05 54.11 53.37 53.60 492,973 -0.30(-0.57%)
Apr 20, 2021 53.37 54.20 50.70 53.90 1,300,461 +0.27(+0.50%)
Apr 19, 2021 53.41 53.65 52.91 53.64 1,322,731 +0.08(+0.15%)
Apr 16, 2021 53.82 53.82 53.18 53.56 483,539 +0.18(+0.33%)
Apr 15, 2021 53.75 53.98 52.42 53.38 334,016 +0.14(+0.26%)
Apr 14, 2021 53.19 53.88 52.90 53.24 413,839 +0.10(+0.19%)
Apr 13, 2021 53.09 53.26 52.53 53.14 355,059 +0.03(+0.06%)
Apr 12, 2021 53.39 53.73 52.59 53.11 401,319 -0.06(-0.11%)
Apr 09, 2021 53.24 53.52 52.93 53.17 453,655 -0.18(-0.33%)
Apr 08, 2021 53.09 53.36 52.80 53.35 440,737 +0.27(+0.50%)
Apr 07, 2021 53.19 53.52 52.78 53.09 345,172 -0.02(-0.04%)
Apr 06, 2021 53.59 53.69 52.75 53.10 921,346 -0.46(-0.86%)
Apr 05, 2021 53.61 53.88 53.19 53.57 573,291 +0.29(+0.54%)
Apr 01, 2021 53.20 53.63 50.55 53.28 511,289 +0.10(+0.19%)
Mar 31, 2021 52.70 53.85 52.42 53.18 718,503 +0.34(+0.65%)
Mar 30, 2021 52.52 53.24 51.59 52.84 527,365 +0.45(+0.86%)
Mar 29, 2021 52.85 53.72 52.14 52.39 530,920 -0.72(-1.35%)
Mar 26, 2021 52.02 53.15 51.17 53.10 401,713 +1.31(+2.53%)
Mar 25, 2021 51.16 52.55 50.63 51.80 453,675 +0.29(+0.55%)
Mar 24, 2021 52.49 53.06 51.34 51.51 586,539 -0.68(-1.30%)
Mar 23, 2021 52.75 52.75 51.81 52.19 908,989 +0.26(+0.49%)
Mar 22, 2021 52.93 53.32 51.65 51.93 476,431 -1.07(-2.02%)
Mar 19, 2021 52.15 53.65 51.94 53.01 1,135,713 +0.96(+1.85%)
Mar 18, 2021 52.56 52.72 51.64 52.04 422,776 -0.87(-1.64%)
Mar 17, 2021 52.60 53.09 51.63 52.91 538,657 +0.31(+0.60%)
Mar 16, 2021 52.84 52.94 51.98 52.59 784,562 -0.11(-0.21%)
Mar 15, 2021 52.17 52.80 51.69 52.70 441,794 +0.84(+1.61%)
Mar 12, 2021 51.49 51.96 51.23 51.87 462,702 +0.54(+1.05%)
Mar 11, 2021 50.89 51.84 49.82 51.32 646,587 +0.84(+1.66%)
Mar 10, 2021 50.76 51.16 50.13 50.49 659,546 -0.51(-1.00%)
Mar 09, 2021 52.30 53.07 50.88 51.00 654,132 -0.44(-0.86%)
Mar 08, 2021 50.99 52.09 50.69 51.44 787,238 +0.57(+1.12%)
Mar 05, 2021 49.32 50.91 48.81 50.87 672,402 +2.31(+4.76%)
Mar 04, 2021 49.78 50.19 47.82 48.56 616,685 -1.14(-2.29%)
Mar 03, 2021 50.40 50.66 49.67 49.70 685,544 -0.63(-1.25%)
Mar 02, 2021 50.46 50.95 50.04 50.33 653,089 -0.32(-0.64%)
Mar 01, 2021 50.09 50.90 49.86 50.65 820,642 +1.47(+2.99%)
Feb 26, 2021 49.79 50.39 48.68 49.18 1,305,559 -0.86(-1.72%)
Feb 25, 2021 51.40 51.40 50.03 50.04 801,915 -1.31(-2.56%)
Feb 24, 2021 50.96 51.62 50.01 51.35 605,146 +0.48(+0.94%)
Feb 23, 2021 51.21 51.29 49.46 50.87 888,058 -0.06(-0.12%)
Feb 22, 2021 49.55 50.97 49.08 50.93 716,654 +1.10(+2.20%)
Feb 19, 2021 49.04 49.87 48.76 49.83 678,523 +1.17(+2.40%)
Feb 18, 2021 49.81 50.22 48.63 48.67 1,008,586 -1.43(-2.86%)
Feb 17, 2021 49.90 50.40 49.44 50.10 840,942 +0.13(+0.26%)
Feb 16, 2021 50.60 50.73 49.25 49.97 596,602 -0.76(-1.49%)
Feb 12, 2021 49.67 51.18 49.44 50.73 480,319 +0.73(+1.45%)
Feb 11, 2021 50.90 51.38 49.41 50.00 1,208,955 -0.60(-1.18%)
Feb 10, 2021 49.35 51.11 49.35 50.60 861,837 +1.39(+2.83%)
Feb 09, 2021 50.44 50.90 48.16 49.21 2,530,130 -4.88(-9.03%)
Feb 08, 2021 53.54 54.44 53.35 54.09 703,618 +1.03(+1.94%)
Feb 05, 2021 52.53 53.12 52.01 53.06 430,462 +0.83(+1.60%)
Feb 04, 2021 51.58 52.33 51.06 52.23 330,373 +1.02(+1.99%)
Feb 03, 2021 50.98 51.50 50.67 51.21 408,602 +0.09(+0.17%)
Feb 02, 2021 50.51 51.61 50.20 51.12 487,324 +0.44(+0.87%)
Feb 01, 2021 49.38 50.94 49.09 50.68 617,961 +1.74(+3.55%)
Jan 29, 2021 49.49 49.97 48.86 48.94 755,297 -0.60(-1.21%)
Jan 28, 2021 49.26 50.10 48.66 49.54 723,489 +0.32(+0.66%)
Jan 27, 2021 49.51 50.08 48.69 49.22 821,234 -0.70(-1.40%)
Jan 26, 2021 49.44 49.98 48.92 49.91 492,221 +0.65(+1.31%)
Jan 25, 2021 48.86 49.35 48.34 49.27 487,205 +0.23(+0.46%)
Jan 22, 2021 49.16 49.51 48.55 49.04 288,028 -0.52(-1.05%)
Jan 21, 2021 49.46 49.84 49.19 49.56 320,207 +0.07(+0.14%)
Jan 20, 2021 49.16 50.01 49.00 49.49 794,924 +0.12(+0.24%)
Jan 19, 2021 51.09 51.09 49.23 49.37 844,399 -1.33(-2.63%)
Jan 15, 2021 50.68 51.18 50.15 50.71 476,139 -0.23(-0.44%)
Jan 14, 2021 50.87 51.08 50.51 50.93 575,006 +0.49(+0.97%)
Jan 13, 2021 51.87 51.98 50.26 50.44 619,938 -1.32(-2.56%)
Jan 12, 2021 51.51 51.95 51.19 51.77 356,219 +0.27(+0.53%)
Jan 11, 2021 51.33 52.26 51.05 51.49 700,473 -0.30(-0.59%)
Jan 08, 2021 52.24 52.87 51.50 51.80 446,061 -0.18(-0.34%)
Jan 07, 2021 51.43 52.18 51.06 51.97 682,371 +0.56(+1.09%)
Jan 06, 2021 50.41 51.89 48.77 51.41 673,560 +1.20(+2.38%)
Jan 05, 2021 49.66 50.33 49.44 50.22 519,655 +0.60(+1.21%)
Jan 04, 2021 50.92 51.02 48.82 49.62 673,787 -1.22(-2.39%)
Dec 31, 2020 50.84 50.84 50.84 294,217 +0.28(+0.56%)
Dec 30, 2020 50.36 51.00 50.01 50.55 294,217 +0.36(+0.72%)
Dec 29, 2020 50.82 51.01 49.99 50.19 320,775 -0.34(-0.68%)
Dec 28, 2020 50.63 50.90 50.16 50.53 348,758 +0.24(+0.47%)
Dec 24, 2020 50.29 50.39 49.56 50.30 138,967 +0.38(+0.77%)
Dec 23, 2020 50.13 50.20 49.63 49.91 634,768 +0.13(+0.26%)
Dec 22, 2020 49.74 50.11 49.33 49.79 791,216 +0.04(+0.08%)
Dec 21, 2020 49.43 49.79 48.68 49.75 947,199 -0.25(-0.49%)
Dec 18, 2020 50.86 51.12 49.75 49.99 1,508,555 -1.01(-1.98%)
Dec 17, 2020 50.41 51.18 49.06 51.00 1,034,205 +0.86(+1.72%)
Dec 16, 2020 50.43 50.71 49.36 50.14 1,032,542 -0.09(-0.18%)
Dec 15, 2020 49.83 50.30 49.43 50.23 638,220 +0.94(+1.91%)
Dec 14, 2020 49.86 50.08 48.74 49.29 891,603 -0.42(-0.85%)
Dec 11, 2020 49.38 50.18 49.35 49.71 926,890 +0.10(+0.20%)
Dec 10, 2020 49.27 49.74 48.96 49.61 793,417 +0.04(+0.08%)
Dec 09, 2020 49.62 49.97 49.08 49.57 866,259 +0.28(+0.58%)
Dec 08, 2020 48.26 49.38 48.06 49.29 1,514,220 +1.07(+2.22%)
Dec 07, 2020 49.11 49.32 47.89 48.22 1,026,696 -0.99(-2.01%)
Dec 04, 2020 48.79 49.70 48.30 49.21 1,275,685 +0.83(+1.72%)
Dec 03, 2020 47.45 48.61 46.95 48.37 968,548 +0.94(+1.98%)
Dec 02, 2020 47.69 47.82 46.97 47.43 714,115 -0.40(-0.84%)
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.