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

Jack Henry & Assoc (NQ: JKHY )

164.68 +3.53 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 157.12 157.78 154.78 156.08 550,408 -1.25(-0.80%)
Apr 29, 2021 158.16 159.10 156.83 157.34 522,380 +0.55(+0.35%)
Apr 28, 2021 158.22 158.28 156.66 156.79 349,443 +0.06(+0.04%)
Apr 27, 2021 161.81 162.55 156.41 156.73 554,396 -4.49(-2.78%)
Apr 26, 2021 162.01 162.66 160.83 161.22 461,122 -1.34(-0.83%)
Apr 23, 2021 160.92 163.30 160.57 162.56 544,148 +2.28(+1.42%)
Apr 22, 2021 159.18 161.54 158.00 160.28 745,738 +1.07(+0.67%)
Apr 21, 2021 157.44 159.65 157.16 159.21 710,481 +2.15(+1.37%)
Apr 20, 2021 155.32 158.39 154.90 157.06 750,286 +2.59(+1.68%)
Apr 19, 2021 152.49 154.78 152.10 154.47 708,298 +2.21(+1.45%)
Apr 16, 2021 150.86 153.47 150.05 152.26 799,218 +2.34(+1.56%)
Apr 15, 2021 147.82 150.83 147.69 149.92 510,825 +2.48(+1.68%)
Apr 14, 2021 148.63 148.89 146.16 147.44 529,694 -1.94(-1.30%)
Apr 13, 2021 148.87 150.72 148.87 149.37 402,640 +0.07(+0.04%)
Apr 12, 2021 149.08 149.64 148.01 149.31 379,016 +0.04(+0.03%)
Apr 09, 2021 149.78 150.01 148.40 149.27 297,007 +0.16(+0.11%)
Apr 08, 2021 147.65 150.01 147.65 149.10 259,222 +1.28(+0.86%)
Apr 07, 2021 149.38 150.04 147.57 147.83 318,425 -1.05(-0.71%)
Apr 06, 2021 149.71 150.85 148.34 148.88 361,297 -1.85(-1.23%)
Apr 05, 2021 147.79 150.77 147.67 150.73 429,232 +2.55(+1.72%)
Apr 01, 2021 145.90 148.57 145.35 148.18 399,869 +2.75(+1.89%)
Mar 31, 2021 146.61 148.14 145.23 145.43 531,902 -1.61(-1.09%)
Mar 30, 2021 149.27 149.77 146.74 147.04 599,002 -2.89(-1.92%)
Mar 29, 2021 147.61 152.39 147.61 149.93 564,252 +1.17(+0.79%)
Mar 26, 2021 145.72 148.90 144.57 148.76 706,996 +2.31(+1.58%)
Mar 25, 2021 146.99 148.39 145.28 146.45 585,706 -1.09(-0.74%)
Mar 24, 2021 145.25 149.22 145.25 147.54 618,778 +2.00(+1.38%)
Mar 23, 2021 142.95 146.51 142.95 145.54 434,326 +2.49(+1.74%)
Mar 22, 2021 142.69 144.26 140.05 143.05 420,000 +1.05(+0.74%)
Mar 19, 2021 141.47 143.78 140.53 141.99 1,119,907 -0.26(-0.18%)
Mar 18, 2021 143.54 143.96 141.46 142.25 499,613 -2.24(-1.55%)
Mar 17, 2021 144.74 144.95 142.82 144.49 335,018 -0.32(-0.22%)
Mar 16, 2021 145.80 145.81 143.59 144.81 355,921 -0.48(-0.33%)
Mar 15, 2021 144.74 145.46 143.55 145.29 338,325 +0.84(+0.58%)
Mar 12, 2021 142.59 144.57 142.14 144.45 425,846 +1.95(+1.37%)
Mar 11, 2021 143.96 145.21 142.16 142.50 402,663 -0.78(-0.54%)
Mar 10, 2021 142.17 144.77 141.64 143.28 368,945 +0.56(+0.39%)
Mar 09, 2021 146.18 147.61 142.59 142.72 546,559 -2.02(-1.40%)
Mar 08, 2021 145.88 148.58 144.00 144.74 597,213 -0.75(-0.51%)
Mar 05, 2021 141.87 146.49 140.31 145.49 890,396 +4.74(+3.36%)
Mar 04, 2021 145.35 145.44 139.73 140.75 1,078,613 -4.77(-3.28%)
Mar 03, 2021 144.57 147.42 143.29 145.52 633,254 +0.59(+0.41%)
Mar 02, 2021 146.11 147.46 143.66 144.93 622,845 -0.42(-0.29%)
Mar 01, 2021 142.31 145.78 142.31 145.35 531,831 +3.51(+2.47%)
Feb 26, 2021 144.65 146.13 141.38 141.84 1,164,961 -2.75(-1.90%)
Feb 25, 2021 144.34 147.01 143.76 144.60 708,845 -0.30(-0.21%)
Feb 24, 2021 142.69 146.03 140.63 144.90 1,084,513 +2.23(+1.56%)
Feb 23, 2021 145.49 146.94 142.49 142.68 922,822 -3.39(-2.32%)
Feb 22, 2021 143.51 146.90 142.69 146.07 760,824 +1.88(+1.31%)
Feb 19, 2021 146.02 146.95 143.59 144.19 1,106,148 -1.74(-1.19%)
Feb 18, 2021 140.74 145.94 140.74 145.93 753,607 +3.66(+2.57%)
Feb 17, 2021 138.71 143.08 138.71 142.26 726,364 +2.52(+1.81%)
Feb 16, 2021 139.92 141.38 137.23 139.74 1,211,819 +0.57(+0.41%)
Feb 12, 2021 143.67 143.74 138.58 139.17 694,769 -2.87(-2.02%)
Feb 11, 2021 143.39 146.21 141.22 142.04 923,001 -0.12(-0.09%)
Feb 10, 2021 142.83 146.07 141.53 142.16 1,142,287 -0.71(-0.49%)
Feb 09, 2021 142.28 144.03 135.35 142.87 2,147,911 -8.31(-5.50%)
Feb 08, 2021 146.67 151.72 146.21 151.18 1,200,226 +5.06(+3.47%)
Feb 05, 2021 146.80 147.68 145.31 146.12 581,957 -0.46(-0.31%)
Feb 04, 2021 144.25 146.66 143.22 146.57 516,130 +3.77(+2.64%)
Feb 03, 2021 145.16 145.34 142.54 142.80 391,744 -1.76(-1.22%)
Feb 02, 2021 142.12 145.83 141.45 144.56 507,557 +2.67(+1.89%)
Feb 01, 2021 140.87 142.71 140.29 141.88 454,059 +3.53(+2.55%)
Jan 29, 2021 141.41 142.08 137.60 138.36 566,469 -3.85(-2.71%)
Jan 28, 2021 144.12 145.84 142.21 142.21 506,272 -0.79(-0.55%)
Jan 27, 2021 147.30 150.31 142.23 143.00 560,636 -4.99(-3.37%)
Jan 26, 2021 145.45 148.84 145.07 147.99 450,567 +2.27(+1.55%)
Jan 25, 2021 145.82 146.27 142.12 145.72 746,719 +0.95(+0.66%)
Jan 22, 2021 146.65 146.87 144.03 144.77 977,428 -1.53(-1.05%)
Jan 21, 2021 148.54 150.00 146.20 146.30 542,289 -1.59(-1.07%)
Jan 20, 2021 149.37 151.32 147.84 147.88 542,142 -1.00(-0.67%)
Jan 19, 2021 149.18 149.46 147.59 148.89 477,009 +1.20(+0.82%)
Jan 15, 2021 147.08 148.89 146.09 147.68 434,610 +0.56(+0.38%)
Jan 14, 2021 151.32 152.47 146.88 147.12 463,522 -3.76(-2.49%)
Jan 13, 2021 153.66 154.31 150.67 150.88 419,188 -2.39(-1.56%)
Jan 12, 2021 156.99 156.99 152.90 153.26 636,193 -4.39(-2.78%)
Jan 11, 2021 160.53 161.71 157.17 157.65 609,765 -1.88(-1.18%)
Jan 08, 2021 158.15 160.05 157.34 159.53 506,295 +1.92(+1.22%)
Jan 07, 2021 155.58 158.60 155.23 157.61 593,600 +3.30(+2.14%)
Jan 06, 2021 150.42 154.93 149.86 154.31 622,563 +2.28(+1.50%)
Jan 05, 2021 151.61 152.61 148.54 152.04 447,714 +0.43(+0.28%)
Jan 04, 2021 154.54 155.99 148.90 151.61 782,507 -3.18(-2.06%)
Dec 31, 2020 154.79 154.79 154.79 319,392 +3.10(+2.04%)
Dec 30, 2020 151.70 152.59 151.09 151.70 319,392 -0.51(-0.33%)
Dec 29, 2020 152.93 153.94 151.99 152.20 329,812 -0.41(-0.27%)
Dec 28, 2020 151.58 153.48 150.84 152.61 356,282 +1.93(+1.28%)
Dec 24, 2020 148.97 151.41 148.73 150.68 212,125 +1.68(+1.13%)
Dec 23, 2020 149.88 150.97 148.09 149.00 495,872 +1.16(+0.78%)
Dec 22, 2020 150.88 150.88 147.39 147.85 584,065 -3.33(-2.21%)
Dec 21, 2020 151.99 152.43 147.67 151.18 573,217 -3.27(-2.12%)
Dec 18, 2020 156.48 157.99 153.59 154.45 1,223,041 -1.08(-0.69%)
Dec 17, 2020 153.21 155.81 151.72 155.53 631,108 +3.43(+2.26%)
Dec 16, 2020 151.91 153.50 151.57 152.10 514,288 +0.55(+0.36%)
Dec 15, 2020 151.06 151.85 148.79 151.55 401,382 +1.17(+0.78%)
Dec 14, 2020 149.54 151.98 149.47 150.39 611,625 +1.49(+1.00%)
Dec 11, 2020 146.44 149.16 145.99 148.90 703,769 +1.89(+1.29%)
Dec 10, 2020 150.40 150.77 146.88 147.00 640,734 -3.02(-2.01%)
Dec 09, 2020 152.53 152.72 149.96 150.02 718,910 -2.87(-1.88%)
Dec 08, 2020 151.76 153.30 151.17 152.89 783,801 +1.44(+0.95%)
Dec 07, 2020 150.26 152.86 150.26 151.45 549,718 +0.01(+0.01%)
Dec 04, 2020 151.82 153.30 150.87 151.44 503,679 +0.45(+0.30%)
Dec 03, 2020 152.15 153.02 149.61 150.99 523,501 -1.88(-1.23%)
Dec 02, 2020 154.31 155.60 152.15 152.87 377,787 -1.30(-0.84%)
Dec 01, 2020 154.12 155.64 153.03 154.17 801,658 +0.87(+0.57%)
Nov 30, 2020 150.92 154.44 149.52 153.30 1,415,350 +2.92(+1.94%)
Nov 27, 2020 151.17 151.52 149.02 150.39 284,256 -0.07(-0.04%)
Nov 25, 2020 150.84 151.83 149.17 150.45 600,620 +0.70(+0.47%)
Nov 24, 2020 153.01 153.48 149.66 149.75 770,452 -2.73(-1.79%)
Nov 23, 2020 152.58 153.99 151.98 152.47 343,482 -0.17(-0.11%)
Nov 20, 2020 154.15 154.66 152.54 152.64 422,239 -1.29(-0.84%)
Nov 19, 2020 151.29 155.34 148.42 153.93 517,740 +2.68(+1.77%)
Nov 18, 2020 151.99 152.93 149.58 151.25 445,582 -0.13(-0.09%)
Nov 17, 2020 151.68 152.47 150.06 151.39 547,074 -0.17(-0.11%)
Nov 16, 2020 155.53 156.06 150.34 151.56 481,165 -2.34(-1.52%)
Nov 13, 2020 153.51 154.85 151.36 153.89 344,486 +1.55(+1.02%)
Nov 12, 2020 153.48 154.38 151.14 152.34 320,255 -1.17(-0.76%)
Nov 11, 2020 153.63 155.15 152.13 153.51 447,038 +0.53(+0.35%)
Nov 10, 2020 151.38 153.18 150.31 152.98 821,889 +1.61(+1.06%)
Nov 09, 2020 152.54 158.13 151.26 151.37 738,766 +1.59(+1.06%)
Nov 06, 2020 148.86 152.13 147.26 149.78 582,362 +3.34(+2.28%)
Nov 05, 2020 160.22 160.22 145.15 146.44 1,193,427 -8.35(-5.39%)
Nov 04, 2020 150.70 155.80 150.25 154.79 707,787 +5.98(+4.02%)
Nov 03, 2020 146.08 149.80 146.08 148.81 430,691 +4.17(+2.89%)
Nov 02, 2020 143.54 145.37 142.28 144.64 525,255 +3.36(+2.37%)
Oct 30, 2020 141.32 143.20 139.80 141.28 475,439 -1.03(-0.72%)
Oct 29, 2020 142.36 143.89 141.19 142.31 520,889 -0.23(-0.16%)
Oct 28, 2020 143.03 144.17 141.08 142.54 612,933 -1.57(-1.09%)
Oct 27, 2020 147.48 148.38 144.08 144.12 355,684 -2.76(-1.88%)
Oct 26, 2020 149.59 149.59 145.31 146.88 350,568 -3.99(-2.65%)
Oct 23, 2020 150.40 151.53 149.71 150.87 292,650 +0.48(+0.32%)
Oct 22, 2020 151.58 151.67 149.70 150.40 389,323 -1.12(-0.74%)
Oct 21, 2020 152.04 153.28 151.48 151.52 297,377 -0.25(-0.16%)
Oct 20, 2020 150.59 153.67 150.59 151.77 281,946 +1.12(+0.75%)
Oct 19, 2020 155.19 155.57 150.28 150.64 328,099 -3.99(-2.58%)
Oct 16, 2020 153.55 156.05 153.55 154.64 303,982 -0.05(-0.03%)
Oct 15, 2020 150.41 154.89 150.27 154.68 351,319 +1.31(+0.86%)
Oct 14, 2020 155.57 155.59 152.74 153.37 380,082 -0.93(-0.60%)
Oct 13, 2020 156.86 158.41 154.04 154.30 496,056 -2.67(-1.70%)
Oct 12, 2020 158.17 158.17 155.88 156.97 535,494 +0.21(+0.13%)
Oct 09, 2020 156.88 157.99 156.29 156.76 546,057 +0.16(+0.10%)
Oct 08, 2020 157.63 158.67 155.47 156.60 317,477 -0.12(-0.07%)
Oct 07, 2020 155.34 157.25 154.94 156.71 356,486 +2.27(+1.47%)
Oct 06, 2020 155.34 157.51 154.24 154.44 363,640 -0.03(-0.02%)
Oct 05, 2020 155.57 155.83 153.70 154.47 400,083 +0.50(+0.33%)
Oct 02, 2020 154.01 155.42 153.24 153.97 372,292 -1.89(-1.21%)
Oct 01, 2020 156.10 157.81 154.87 155.86 489,616 +0.91(+0.58%)
Sep 30, 2020 153.80 156.39 153.80 154.95 397,580 +0.44(+0.28%)
Sep 29, 2020 155.10 156.81 154.51 154.51 383,736 -0.56(-0.36%)
Sep 28, 2020 155.18 157.61 154.22 155.07 469,790 +1.64(+1.07%)
Sep 25, 2020 151.40 153.52 149.64 153.44 605,762 +3.22(+2.14%)
Sep 24, 2020 150.89 152.14 149.33 150.21 552,873 -1.71(-1.12%)
Sep 23, 2020 155.22 155.72 151.57 151.92 540,751 -3.54(-2.27%)
Sep 22, 2020 152.82 155.87 151.52 155.46 372,829 +3.73(+2.46%)
Sep 21, 2020 152.98 153.28 149.78 151.73 505,858 -2.50(-1.62%)
Sep 18, 2020 154.09 156.95 153.58 154.23 1,938,691 +0.07(+0.04%)
Sep 17, 2020 146.80 154.46 146.15 154.16 809,451 +5.80(+3.91%)
Sep 16, 2020 152.86 154.38 148.20 148.36 567,656 -3.93(-2.58%)
Sep 15, 2020 152.47 152.89 150.66 152.28 596,113 +1.26(+0.83%)
Sep 14, 2020 150.91 152.10 149.59 151.02 431,430 +2.56(+1.73%)
Sep 11, 2020 149.38 150.09 146.92 148.46 331,684 -0.25(-0.17%)
Sep 10, 2020 153.29 154.29 148.37 148.71 472,403 -4.45(-2.91%)
Sep 09, 2020 153.38 154.48 152.04 153.16 428,058 +2.10(+1.39%)
Sep 08, 2020 152.75 153.26 149.51 151.06 622,131 -4.03(-2.60%)
Sep 04, 2020 157.21 158.34 152.42 155.09 651,024 -2.41(-1.53%)
Sep 03, 2020 161.74 161.83 155.05 157.50 1,144,787 -5.13(-3.16%)
Sep 02, 2020 157.62 163.31 156.24 162.63 616,200 +6.41(+4.10%)
Sep 01, 2020 157.48 158.99 155.41 156.22 563,828 -1.01(-0.64%)
Aug 31, 2020 159.69 160.16 156.55 157.23 607,967 -1.96(-1.23%)
Aug 28, 2020 158.23 159.98 157.75 159.19 550,971 +1.55(+0.98%)
Aug 27, 2020 159.98 159.98 156.36 157.64 564,132 -1.34(-0.84%)
Aug 26, 2020 157.92 160.04 154.93 158.98 519,169 +0.84(+0.53%)
Aug 25, 2020 156.10 158.53 155.17 158.15 616,324 +1.57(+1.00%)
Aug 24, 2020 158.83 159.88 154.84 156.58 639,976 -1.06(-0.68%)
Aug 21, 2020 160.01 160.11 155.84 157.64 923,301 -2.23(-1.40%)
Aug 20, 2020 162.25 164.87 159.54 159.88 1,291,070 -3.82(-2.33%)
Aug 19, 2020 175.43 176.55 162.72 163.70 2,572,334 -24.19(-12.87%)
Aug 18, 2020 188.26 191.03 186.10 187.89 674,694 -1.39(-0.73%)
Aug 17, 2020 185.35 189.80 185.35 189.27 458,169 +4.53(+2.45%)
Aug 14, 2020 182.75 185.34 182.13 184.74 652,707 +2.26(+1.24%)
Aug 13, 2020 178.29 183.51 178.29 182.48 570,687 +3.92(+2.19%)
Aug 12, 2020 175.41 178.76 173.72 178.56 402,130 +4.73(+2.72%)
Aug 11, 2020 174.71 175.76 172.03 173.83 433,681 -0.85(-0.49%)
Aug 10, 2020 174.02 176.28 173.20 174.68 770,582 -0.21(-0.12%)
Aug 07, 2020 172.56 176.22 172.33 174.89 699,840 +1.49(+0.86%)
Aug 06, 2020 170.95 173.60 170.83 173.40 389,342 +2.59(+1.52%)
Aug 05, 2020 171.62 172.48 170.49 170.81 468,767 +0.10(+0.06%)
Aug 04, 2020 173.90 173.90 169.86 170.70 599,328 -2.29(-1.32%)
Aug 03, 2020 170.81 174.00 169.43 172.99 573,830 +3.52(+2.07%)
Jul 31, 2020 170.40 170.40 167.46 169.47 610,203 -0.18(-0.11%)
Jul 30, 2020 169.47 171.71 168.14 169.66 458,018 -2.15(-1.25%)
Jul 29, 2020 168.54 172.24 167.30 171.80 396,627 +4.00(+2.38%)
Jul 28, 2020 170.52 171.34 167.24 167.80 452,317 -3.95(-2.30%)
Jul 27, 2020 170.52 172.26 170.39 171.76 282,047 +1.06(+0.62%)
Jul 24, 2020 172.27 172.57 170.03 170.70 224,407 -2.07(-1.20%)
Jul 23, 2020 175.36 177.60 172.18 172.77 313,792 -2.18(-1.24%)
Jul 22, 2020 173.94 175.44 172.49 174.95 322,266 +0.74(+0.43%)
Jul 21, 2020 175.50 175.81 172.93 174.21 290,266 +0.41(+0.24%)
Jul 20, 2020 170.48 174.13 170.48 173.80 609,957 +1.21(+0.70%)
Jul 17, 2020 170.35 173.09 170.08 172.59 386,742 +2.62(+1.54%)
Jul 16, 2020 170.78 171.09 168.88 169.97 488,878 -1.25(-0.73%)
Jul 15, 2020 172.62 173.27 169.94 171.21 597,998 +0.07(+0.04%)
Jul 14, 2020 169.70 172.04 167.29 171.15 379,030 +1.60(+0.94%)
Jul 13, 2020 172.57 173.77 169.09 169.55 761,463 -2.99(-1.74%)
Jul 10, 2020 174.39 174.75 171.37 172.54 397,789 -0.73(-0.42%)
Jul 09, 2020 173.11 173.80 170.52 173.28 603,119 +0.32(+0.19%)
Jul 08, 2020 172.64 173.69 171.86 172.95 261,051 +2.03(+1.19%)
Jul 07, 2020 173.06 176.18 170.73 170.92 477,244 -3.08(-1.77%)
Jul 06, 2020 176.59 179.08 173.50 174.00 423,118 -1.38(-0.79%)
Jul 02, 2020 176.19 177.74 174.57 175.38 270,278 +0.65(+0.37%)
Jul 01, 2020 175.66 175.78 171.73 174.73 408,834 -0.19(-0.11%)
Jun 30, 2020 171.93 175.69 171.93 174.92 749,363 +2.42(+1.41%)
Jun 29, 2020 170.04 172.50 167.21 172.50 729,845 +2.84(+1.68%)
Jun 26, 2020 171.66 173.38 168.90 169.66 1,096,998 -1.67(-0.98%)
Jun 25, 2020 170.78 171.46 167.50 171.33 573,530 +0.53(+0.31%)
Jun 24, 2020 172.69 174.84 170.29 170.80 550,065 -2.31(-1.33%)
Jun 23, 2020 174.71 176.66 172.23 173.11 388,559 -1.00(-0.57%)
Jun 22, 2020 171.81 175.62 171.31 174.10 443,910 +1.79(+1.04%)
Jun 19, 2020 173.48 173.91 169.91 172.32 1,098,682 +1.41(+0.82%)
Jun 18, 2020 168.45 172.65 167.75 170.91 505,855 +1.91(+1.13%)
Jun 17, 2020 167.42 170.58 167.42 169.00 369,993 +1.81(+1.09%)
Jun 16, 2020 170.89 170.89 164.97 167.18 382,279 +1.85(+1.12%)
Jun 15, 2020 160.34 166.64 160.34 165.33 420,068 +1.61(+0.98%)
Jun 12, 2020 168.01 169.36 161.83 163.72 614,411 -2.52(-1.52%)
Jun 11, 2020 173.16 173.94 165.94 166.24 644,439 -7.07(-4.08%)
Jun 10, 2020 171.59 173.97 169.91 173.31 647,134 +3.31(+1.95%)
Jun 09, 2020 168.22 170.62 167.87 170.01 506,746 +2.44(+1.46%)
Jun 08, 2020 169.25 169.28 164.98 167.56 707,874 -3.40(-1.99%)
Jun 05, 2020 170.40 171.23 166.52 170.97 708,467 +1.71(+1.01%)
Jun 04, 2020 167.51 169.94 167.51 169.26 564,930 -0.31(-0.19%)
Jun 03, 2020 173.35 173.70 169.23 169.57 390,357 -3.99(-2.30%)
Jun 02, 2020 173.30 173.85 171.27 173.56 777,969 +1.79(+1.04%)
Jun 01, 2020 172.93 173.95 170.78 171.78 573,092 -0.13(-0.08%)
May 29, 2020 170.15 172.41 168.48 171.91 1,216,830 +2.85(+1.69%)
May 28, 2020 168.69 171.03 167.97 169.06 781,940 +1.08(+0.64%)
May 27, 2020 172.77 175.93 166.55 167.97 973,921 -4.79(-2.77%)
May 26, 2020 179.97 179.97 172.36 172.76 651,056 -4.49(-2.53%)
May 22, 2020 175.27 177.41 174.14 177.25 330,816 +1.35(+0.77%)
May 21, 2020 180.68 180.68 175.61 175.90 466,357 -4.71(-2.61%)
May 20, 2020 182.09 183.48 180.18 180.62 407,035 +1.63(+0.91%)
May 19, 2020 181.10 183.67 178.97 178.98 399,609 -2.05(-1.13%)
May 18, 2020 183.93 184.94 180.50 181.03 670,163 +1.06(+0.59%)
May 15, 2020 174.38 180.27 173.07 179.97 838,378 +4.32(+2.46%)
May 14, 2020 174.74 175.83 172.86 175.65 605,383 +0.14(+0.08%)
May 13, 2020 175.13 177.69 172.83 175.50 494,498 -0.17(-0.10%)
May 12, 2020 177.50 178.99 175.23 175.67 576,975 -1.41(-0.80%)
May 11, 2020 172.68 178.17 171.09 177.09 492,819 +3.75(+2.17%)
May 08, 2020 174.77 176.06 172.96 173.33 505,452 -0.97(-0.56%)
May 07, 2020 171.02 175.94 169.30 174.30 760,990 +5.04(+2.98%)
May 06, 2020 166.11 170.51 165.50 169.26 696,093 +2.18(+1.31%)
May 05, 2020 155.86 168.38 155.86 167.08 1,106,520 +13.44(+8.75%)
May 04, 2020 150.38 154.32 149.16 153.65 700,436 +3.35(+2.23%)
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.