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

Tyler Technologies (NY: TYL )

497.58 +0.07 (+0.01%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 (%)
Nov 30, 2020 424.66 428.18 421.17 427.60 249,347 +1.49(+0.35%)
Nov 27, 2020 419.15 426.31 416.16 426.11 78,500 +11.22(+2.70%)
Nov 25, 2020 413.39 415.83 409.72 414.89 145,000 +4.04(+0.98%)
Nov 24, 2020 413.52 413.96 409.22 410.85 146,261 -2.67(-0.65%)
Nov 23, 2020 415.99 418.21 411.97 413.52 120,378 -0.95(-0.23%)
Nov 20, 2020 414.00 417.56 411.07 414.47 251,100 +0.09(+0.02%)
Nov 19, 2020 408.11 416.31 405.19 414.38 113,570 +5.44(+1.33%)
Nov 18, 2020 413.18 413.57 406.97 408.94 153,035 -4.73(-1.14%)
Nov 17, 2020 413.06 415.81 410.20 413.67 152,250 -0.45(-0.11%)
Nov 16, 2020 412.28 417.29 410.99 414.12 118,581 -2.03(-0.49%)
Nov 13, 2020 417.54 418.30 411.12 416.15 124,400 +1.97(+0.48%)
Nov 12, 2020 425.00 426.92 411.14 414.18 187,269 -8.73(-2.06%)
Nov 11, 2020 419.11 426.53 418.49 422.91 217,227 +7.97(+1.92%)
Nov 10, 2020 415.69 420.42 404.92 414.94 269,779 -5.48(-1.30%)
Nov 09, 2020 413.90 429.91 409.27 420.42 378,969 +5.97(+1.44%)
Nov 06, 2020 408.85 417.43 408.85 414.45 405,200 +4.55(+1.11%)
Nov 05, 2020 415.00 428.85 408.57 409.90 591,883 +3.92(+0.97%)
Nov 04, 2020 403.72 411.92 397.29 405.98 280,108 +10.72(+2.71%)
Nov 03, 2020 390.23 397.30 390.23 395.26 188,250 +7.82(+2.02%)
Nov 02, 2020 385.32 395.01 383.11 387.44 311,727 +3.06(+0.80%)
Oct 30, 2020 385.99 387.37 377.40 384.38 209,000 -4.29(-1.10%)
Oct 29, 2020 385.12 391.48 384.54 388.67 147,004 +2.36(+0.61%)
Oct 28, 2020 393.52 393.52 384.03 386.31 211,332 -10.75(-2.71%)
Oct 27, 2020 400.92 403.66 396.09 397.06 147,254 -1.88(-0.47%)
Oct 26, 2020 403.35 404.95 395.47 398.94 196,901 -5.46(-1.35%)
Oct 23, 2020 399.98 404.77 396.60 404.40 128,800 +5.39(+1.35%)
Oct 22, 2020 396.63 400.66 389.96 399.01 327,340 +2.13(+0.54%)
Oct 21, 2020 397.98 401.36 393.99 396.88 156,616 +0.63(+0.16%)
Oct 20, 2020 396.26 400.90 392.62 396.25 140,423 +2.11(+0.54%)
Oct 19, 2020 400.00 404.23 392.93 394.14 178,367 -4.38(-1.10%)
Oct 16, 2020 399.57 402.03 396.95 398.52 104,200 +1.82(+0.46%)
Oct 15, 2020 388.58 397.95 387.45 396.70 147,318 +3.19(+0.81%)
Oct 14, 2020 395.05 396.27 389.58 393.51 137,542 +0.50(+0.13%)
Oct 13, 2020 394.98 399.26 391.06 393.01 199,761 -1.74(-0.44%)
Oct 12, 2020 392.93 395.97 388.29 394.75 212,551 +5.47(+1.41%)
Oct 09, 2020 380.00 390.20 378.04 389.28 319,900 +10.85(+2.87%)
Oct 08, 2020 378.42 379.27 373.01 378.43 142,255 +2.67(+0.71%)
Oct 07, 2020 366.23 376.03 362.73 375.76 229,753 +11.82(+3.25%)
Oct 06, 2020 355.31 369.78 355.19 363.94 210,801 +6.77(+1.90%)
Oct 05, 2020 351.76 357.53 349.23 357.17 176,369 +6.45(+1.84%)
Oct 02, 2020 352.37 354.44 346.45 350.72 195,400 -6.54(-1.83%)
Oct 01, 2020 352.57 358.44 349.34 357.26 209,912 +8.70(+2.50%)
Sep 30, 2020 348.37 352.50 344.60 348.56 345,402 +2.04(+0.59%)
Sep 29, 2020 347.80 348.79 345.65 346.52 172,138 -0.17(-0.05%)
Sep 28, 2020 346.29 350.79 340.84 346.69 246,288 +1.23(+0.36%)
Sep 25, 2020 334.41 345.94 332.20 345.46 197,500 +11.22(+3.36%)
Sep 24, 2020 337.11 341.57 331.14 334.24 185,255 -4.56(-1.35%)
Sep 23, 2020 341.84 344.23 337.38 338.80 248,218 -5.23(-1.52%)
Sep 22, 2020 338.80 344.42 330.75 344.03 404,396 +15.07(+4.58%)
Sep 21, 2020 330.17 333.63 324.67 328.96 229,078 -3.55(-1.07%)
Sep 18, 2020 334.24 338.19 328.87 332.51 757,700 -1.17(-0.35%)
Sep 17, 2020 326.41 333.68 324.09 333.68 281,082 +2.60(+0.79%)
Sep 16, 2020 337.12 339.27 330.75 331.08 191,395 -5.05(-1.50%)
Sep 15, 2020 331.81 337.74 329.71 336.13 304,586 +6.08(+1.84%)
Sep 14, 2020 329.25 334.72 326.98 330.05 193,687 +4.72(+1.45%)
Sep 11, 2020 328.80 331.21 319.58 325.33 252,000 -1.07(-0.33%)
Sep 10, 2020 332.95 334.63 325.01 326.40 238,165 -3.23(-0.98%)
Sep 09, 2020 332.04 333.00 327.33 329.63 269,154 +4.22(+1.30%)
Sep 08, 2020 322.56 329.80 320.66 325.41 301,286 -4.40(-1.33%)
Sep 04, 2020 336.44 338.78 322.00 329.81 276,300 -10.52(-3.09%)
Sep 03, 2020 344.15 348.81 335.42 340.33 426,048 -9.45(-2.70%)
Sep 02, 2020 350.00 351.88 342.06 349.78 232,186 +2.16(+0.62%)
Sep 01, 2020 345.69 349.95 340.67 347.62 262,665 +2.31(+0.67%)
Aug 31, 2020 339.58 346.33 337.14 345.31 346,889 +7.68(+2.27%)
Aug 28, 2020 341.24 343.48 331.98 337.63 271,200 -2.75(-0.81%)
Aug 27, 2020 346.43 346.43 338.32 340.38 206,661 -3.45(-1.00%)
Aug 26, 2020 342.68 346.90 342.28 343.83 216,952 +1.60(+0.47%)
Aug 25, 2020 340.00 343.67 338.84 342.23 188,539 +2.21(+0.65%)
Aug 24, 2020 343.58 344.84 334.59 340.02 266,099 +0.11(+0.03%)
Aug 21, 2020 341.05 344.40 338.30 339.91 725,000 +0.41(+0.12%)
Aug 20, 2020 337.79 343.50 336.40 339.50 202,088 +1.32(+0.39%)
Aug 19, 2020 341.74 343.90 336.87 338.18 177,997 -1.86(-0.55%)
Aug 18, 2020 342.19 344.52 338.93 340.04 216,326 -0.77(-0.23%)
Aug 17, 2020 337.20 341.98 336.86 340.81 187,126 +5.24(+1.56%)
Aug 14, 2020 340.03 342.87 334.74 335.57 192,100 -2.73(-0.81%)
Aug 13, 2020 329.70 339.48 329.70 338.30 278,254 +9.54(+2.90%)
Aug 12, 2020 328.11 334.81 328.11 328.76 266,875 +1.82(+0.56%)
Aug 11, 2020 335.42 336.52 325.13 326.94 498,203 -9.43(-2.80%)
Aug 10, 2020 356.78 356.78 335.99 336.37 416,300 -20.51(-5.75%)
Aug 07, 2020 363.23 364.30 351.50 356.88 208,400 -7.23(-1.99%)
Aug 06, 2020 366.28 368.93 362.71 364.11 217,981 -1.48(-0.40%)
Aug 05, 2020 366.13 371.05 364.64 365.59 208,060 -0.35(-0.10%)
Aug 04, 2020 363.14 366.14 358.39 365.94 218,913 +1.97(+0.54%)
Aug 03, 2020 358.00 366.72 352.13 363.97 270,612 +6.72(+1.88%)
Jul 31, 2020 354.12 357.25 346.89 357.25 265,000 +7.21(+2.06%)
Jul 30, 2020 345.85 355.41 339.30 350.04 361,323 -0.73(-0.21%)
Jul 29, 2020 347.66 352.18 345.01 350.77 392,896 +3.51(+1.01%)
Jul 28, 2020 352.91 356.16 346.21 347.26 252,879 -11.83(-3.29%)
Jul 27, 2020 360.67 361.90 356.18 359.09 168,864 +1.90(+0.53%)
Jul 24, 2020 361.18 361.18 352.56 357.19 266,400 -6.27(-1.73%)
Jul 23, 2020 367.47 374.98 362.32 363.46 198,519 -4.40(-1.20%)
Jul 22, 2020 370.17 370.55 363.30 367.86 171,067 -1.14(-0.31%)
Jul 21, 2020 372.41 372.41 365.80 369.00 161,363 -1.40(-0.38%)
Jul 20, 2020 358.39 371.74 358.39 370.40 249,563 +14.60(+4.10%)
Jul 17, 2020 353.67 356.04 348.80 355.80 132,900 +4.48(+1.28%)
Jul 16, 2020 351.35 352.85 346.86 351.32 161,038 +0.10(+0.03%)
Jul 15, 2020 351.35 354.64 346.92 351.22 195,302 +3.65(+1.05%)
Jul 14, 2020 342.60 349.67 341.33 347.57 333,150 +2.60(+0.75%)
Jul 13, 2020 361.28 361.84 343.04 344.97 392,745 -14.76(-4.10%)
Jul 10, 2020 361.45 362.07 354.24 359.73 241,400 -1.56(-0.43%)
Jul 09, 2020 358.60 363.00 354.67 361.29 281,093 +6.25(+1.76%)
Jul 08, 2020 354.70 358.98 353.18 355.04 296,302 +2.52(+0.71%)
Jul 07, 2020 352.47 356.68 347.79 352.52 320,975 +0.05(+0.01%)
Jul 06, 2020 359.74 360.12 350.40 352.47 362,545 -2.75(-0.77%)
Jul 02, 2020 351.49 357.34 350.39 355.22 350,800 +4.90(+1.40%)
Jul 01, 2020 347.92 351.39 345.48 350.32 322,895 +3.44(+0.99%)
Jun 30, 2020 339.11 348.13 337.84 346.88 337,340 +7.02(+2.07%)
Jun 29, 2020 339.95 341.82 332.38 339.86 317,120 -0.93(-0.27%)
Jun 26, 2020 340.32 345.22 335.88 340.79 800,800 +0.47(+0.14%)
Jun 25, 2020 338.48 341.53 332.88 340.32 360,723 +1.85(+0.55%)
Jun 24, 2020 333.66 340.38 328.02 338.47 516,624 +4.00(+1.20%)
Jun 23, 2020 339.71 340.88 332.93 334.47 603,187 -3.83(-1.13%)
Jun 22, 2020 333.56 342.87 332.67 338.30 609,118 +5.09(+1.53%)
Jun 19, 2020 344.42 349.36 330.38 333.21 7,591,000 -9.34(-2.73%)
Jun 18, 2020 341.22 351.03 337.00 342.55 687,729 +3.50(+1.03%)
Jun 17, 2020 344.37 347.48 337.15 339.05 709,107 -3.75(-1.09%)
Jun 16, 2020 350.00 355.15 341.54 342.80 393,288 +1.72(+0.50%)
Jun 15, 2020 337.04 342.72 332.42 341.08 629,146 -1.63(-0.48%)
Jun 12, 2020 360.00 364.26 337.85 342.71 486,400 -9.19(-2.61%)
Jun 11, 2020 360.25 363.14 351.74 351.90 228,497 -11.93(-3.28%)
Jun 10, 2020 359.32 366.81 357.87 363.83 304,553 +8.22(+2.31%)
Jun 09, 2020 360.87 360.87 354.74 355.61 265,410 -2.56(-0.71%)
Jun 08, 2020 354.99 359.64 353.09 358.17 281,564 -0.26(-0.07%)
Jun 05, 2020 367.58 372.93 355.19 358.43 521,000 -13.15(-3.54%)
Jun 04, 2020 375.31 378.88 368.26 371.58 293,855 -6.57(-1.74%)
Jun 03, 2020 381.62 382.92 374.19 378.15 287,757 -4.51(-1.18%)
Jun 02, 2020 379.00 382.66 368.55 382.66 319,289 +6.81(+1.81%)
Jun 01, 2020 373.34 379.50 372.73 375.85 392,151 +0.54(+0.14%)
May 29, 2020 372.35 379.93 369.35 375.31 1,698,900 +4.86(+1.31%)
May 28, 2020 365.66 379.56 365.66 370.45 526,941 +5.45(+1.49%)
May 27, 2020 350.92 365.23 343.00 365.00 529,398 +12.22(+3.46%)
May 26, 2020 363.97 364.79 350.91 352.78 322,019 -7.27(-2.02%)
May 22, 2020 355.35 361.14 353.25 360.05 231,400 +5.62(+1.59%)
May 21, 2020 359.18 360.30 350.48 354.43 350,808 -7.20(-1.99%)
May 20, 2020 356.76 368.98 356.13 361.63 363,561 +8.78(+2.49%)
May 19, 2020 353.22 357.38 352.56 352.85 298,906 +0.77(+0.22%)
May 18, 2020 356.13 366.27 351.76 352.08 340,349 -2.67(-0.75%)
May 15, 2020 332.98 354.93 332.50 354.75 538,900 +20.71(+6.20%)
May 14, 2020 329.33 334.50 326.36 334.04 220,167 +2.30(+0.69%)
May 13, 2020 330.76 335.37 326.16 331.74 233,191 -0.16(-0.05%)
May 12, 2020 337.04 339.00 331.23 331.90 201,340 -3.71(-1.11%)
May 11, 2020 328.67 337.66 328.67 335.61 523,715 +5.38(+1.63%)
May 08, 2020 337.43 337.73 329.57 330.23 210,100 -2.36(-0.71%)
May 07, 2020 330.08 334.65 327.57 332.59 293,514 +6.23(+1.91%)
May 06, 2020 325.07 328.21 321.08 326.36 223,996 +3.80(+1.18%)
May 05, 2020 313.72 325.35 313.72 322.56 217,354 +7.82(+2.48%)
May 04, 2020 315.00 316.78 308.92 314.74 276,401 -0.04(-0.01%)
May 01, 2020 318.00 318.00 311.57 314.78 326,300 -5.91(-1.84%)
Apr 30, 2020 317.36 324.82 305.30 320.69 470,210 -0.30(-0.09%)
Apr 29, 2020 315.52 323.47 311.01 320.99 312,482 +8.98(+2.88%)
Apr 28, 2020 325.81 326.00 311.43 312.01 234,359 -8.93(-2.78%)
Apr 27, 2020 316.23 323.17 314.33 320.94 216,567 +6.23(+1.98%)
Apr 24, 2020 321.75 321.75 312.51 314.71 494,400 -4.65(-1.46%)
Apr 23, 2020 318.29 324.56 316.50 319.36 329,086 +1.14(+0.36%)
Apr 22, 2020 319.69 322.88 315.03 318.22 324,709 +5.32(+1.70%)
Apr 21, 2020 322.69 322.69 311.62 312.90 221,862 -15.15(-4.62%)
Apr 20, 2020 325.80 336.01 322.29 328.05 207,475 +1.33(+0.41%)
Apr 17, 2020 331.49 331.68 320.70 326.72 304,700 +0.22(+0.07%)
Apr 16, 2020 326.69 330.36 323.44 326.50 420,393 +3.05(+0.94%)
Apr 15, 2020 323.62 327.63 318.02 323.45 264,475 -3.68(-1.12%)
Apr 14, 2020 312.93 327.62 310.92 327.13 355,158 +21.10(+6.89%)
Apr 13, 2020 308.72 312.93 304.51 306.03 161,706 -5.96(-1.91%)
Apr 09, 2020 310.56 316.06 307.21 311.99 292,200 +3.06(+0.99%)
Apr 08, 2020 297.65 309.84 292.89 308.93 283,981 +14.90(+5.07%)
Apr 07, 2020 304.88 309.88 291.16 294.03 360,884 -5.82(-1.94%)
Apr 06, 2020 287.34 300.18 285.26 299.85 330,302 +15.03(+5.28%)
Apr 03, 2020 277.43 285.39 275.38 284.82 254,800 +4.48(+1.60%)
Apr 02, 2020 288.69 290.99 276.95 280.34 373,409 -11.24(-3.85%)
Apr 01, 2020 292.11 299.23 286.92 291.58 279,666 -4.98(-1.68%)
Mar 31, 2020 296.37 308.31 294.77 296.56 523,710 -4.25(-1.41%)
Mar 30, 2020 286.66 301.26 285.66 300.81 331,387 +17.98(+6.36%)
Mar 27, 2020 283.38 288.29 277.65 282.83 208,100 -6.25(-2.16%)
Mar 26, 2020 263.60 289.08 263.60 289.08 299,673 +26.94(+10.28%)
Mar 25, 2020 271.92 274.56 258.01 262.14 468,450 -8.84(-3.26%)
Mar 24, 2020 274.60 279.96 268.66 270.98 294,255 +5.32(+2.00%)
Mar 23, 2020 261.44 272.28 257.80 265.66 410,253 +4.90(+1.88%)
Mar 20, 2020 265.27 272.38 257.83 260.76 433,400 -3.39(-1.28%)
Mar 19, 2020 266.37 272.82 257.75 264.15 232,987 -1.71(-0.64%)
Mar 18, 2020 264.56 279.27 247.22 265.86 446,683 -20.46(-7.15%)
Mar 17, 2020 269.98 287.33 265.92 286.32 319,275 +21.49(+8.11%)
Mar 16, 2020 256.75 279.99 254.51 264.83 394,518 -22.30(-7.77%)
Mar 13, 2020 286.25 288.86 270.69 287.13 475,600 +12.42(+4.52%)
Mar 12, 2020 272.07 282.33 264.45 274.71 517,308 -13.71(-4.75%)
Mar 11, 2020 293.60 297.49 283.45 288.42 349,882 -10.72(-3.58%)
Mar 10, 2020 309.85 310.47 289.75 299.14 419,705 -2.84(-0.94%)
Mar 09, 2020 304.64 312.39 292.21 301.98 393,469 -19.67(-6.12%)
Mar 06, 2020 316.84 322.87 311.90 321.65 209,000 -1.79(-0.55%)
Mar 05, 2020 330.91 331.75 320.76 323.44 197,683 -13.13(-3.90%)
Mar 04, 2020 331.00 337.31 324.32 336.57 300,665 +12.60(+3.89%)
Mar 03, 2020 332.44 334.36 319.11 323.97 385,324 -7.69(-2.32%)
Mar 02, 2020 314.45 332.65 313.00 331.66 567,235 +18.31(+5.84%)
Feb 28, 2020 309.28 314.03 302.38 313.35 572,500 -2.30(-0.73%)
Feb 27, 2020 319.33 326.77 315.40 315.65 279,734 -8.67(-2.67%)
Feb 26, 2020 322.60 329.05 321.49 324.32 191,530 +2.29(+0.71%)
Feb 25, 2020 329.16 329.72 320.22 322.03 263,964 -4.41(-1.35%)
Feb 24, 2020 321.05 328.75 318.46 326.44 252,321 -3.71(-1.12%)
Feb 21, 2020 333.94 334.94 329.00 330.15 347,100 -4.01(-1.20%)
Feb 20, 2020 331.31 335.26 326.34 334.16 236,663 +2.57(+0.78%)
Feb 19, 2020 335.00 336.97 330.97 331.59 602,402 -1.33(-0.40%)
Feb 18, 2020 324.31 334.58 324.31 332.92 374,402 -5.33(-1.58%)
Feb 14, 2020 333.20 340.80 333.20 338.25 349,100 +4.08(+1.22%)
Feb 13, 2020 335.06 340.51 329.36 334.17 302,432 -4.26(-1.26%)
Feb 12, 2020 336.43 338.62 332.46 338.43 245,649 +3.14(+0.94%)
Feb 11, 2020 333.50 338.18 331.11 335.29 188,039 +3.10(+0.93%)
Feb 10, 2020 329.32 333.86 327.98 332.19 292,144 +2.45(+0.74%)
Feb 07, 2020 332.74 334.16 329.23 329.74 193,800 -3.27(-0.98%)
Feb 06, 2020 330.47 333.92 328.45 333.01 121,033 +2.77(+0.84%)
Feb 05, 2020 336.30 336.30 326.58 330.24 216,727 -7.20(-2.13%)
Feb 04, 2020 332.20 338.41 331.40 337.44 246,339 +8.17(+2.48%)
Feb 03, 2020 325.68 330.24 324.73 329.27 397,537 +5.59(+1.73%)
Jan 31, 2020 321.02 324.39 320.19 323.68 363,800 +2.25(+0.70%)
Jan 30, 2020 315.50 321.53 315.34 321.43 218,890 +5.20(+1.64%)
Jan 29, 2020 315.02 317.70 314.07 316.23 135,364 +2.54(+0.81%)
Jan 28, 2020 310.15 317.26 308.73 313.69 186,424 +4.99(+1.62%)
Jan 27, 2020 304.91 310.46 304.05 308.70 191,371 -1.20(-0.39%)
Jan 24, 2020 313.69 315.26 308.81 309.90 163,000 -1.85(-0.59%)
Jan 23, 2020 311.54 313.86 310.84 311.75 198,006 +0.27(+0.09%)
Jan 22, 2020 312.60 314.42 311.23 311.48 273,061 +0.64(+0.21%)
Jan 21, 2020 308.46 312.60 306.94 310.84 207,408 +1.81(+0.59%)
Jan 17, 2020 313.48 313.48 308.73 309.03 310,600 -3.16(-1.01%)
Jan 16, 2020 313.04 315.01 311.43 312.19 259,094 +0.88(+0.28%)
Jan 15, 2020 308.90 312.51 308.90 311.31 240,253 +2.74(+0.89%)
Jan 14, 2020 309.54 311.01 307.54 308.57 178,060 -1.05(-0.34%)
Jan 13, 2020 307.72 311.78 307.72 309.62 169,618 -0.61(-0.20%)
Jan 10, 2020 313.07 313.07 309.59 310.23 253,200 -1.16(-0.37%)
Jan 09, 2020 313.21 313.50 310.65 311.39 334,617 +0.40(+0.13%)
Jan 08, 2020 311.71 314.82 310.99 310.99 214,140 -0.28(-0.09%)
Jan 07, 2020 320.46 320.46 306.16 311.27 219,957 +1.06(+0.34%)
Jan 06, 2020 304.00 310.43 302.62 310.21 228,613 +3.54(+1.15%)
Jan 03, 2020 302.32 308.42 302.32 306.67 165,000 +0.43(+0.14%)
Jan 02, 2020 301.89 306.40 301.30 306.24 343,897 +6.22(+2.07%)
Dec 31, 2019 297.74 300.26 296.08 300.02 385,000 +1.66(+0.56%)
Dec 30, 2019 300.16 300.90 294.78 298.36 300,541 -2.21(-0.74%)
Dec 27, 2019 300.00 300.74 298.80 300.57 201,700 +0.13(+0.04%)
Dec 26, 2019 299.14 300.58 298.27 300.44 170,546 +2.05(+0.69%)
Dec 24, 2019 297.91 298.59 296.22 298.39 97,000 +0.98(+0.33%)
Dec 23, 2019 300.22 301.39 296.59 297.41 260,716 -2.37(-0.79%)
Dec 20, 2019 297.73 299.85 297.21 299.78 490,100 +3.35(+1.13%)
Dec 19, 2019 295.36 296.43 293.43 296.43 370,819 +1.93(+0.66%)
Dec 18, 2019 291.60 295.00 291.40 294.50 291,408 +2.65(+0.91%)
Dec 17, 2019 289.14 292.16 286.70 291.85 279,463 +1.90(+0.66%)
Dec 16, 2019 285.82 290.60 285.03 289.95 309,746 +5.25(+1.84%)
Dec 13, 2019 280.78 284.71 280.03 284.70 237,100 +3.97(+1.41%)
Dec 12, 2019 278.89 280.78 277.19 280.73 319,787 +1.31(+0.47%)
Dec 11, 2019 280.77 280.83 277.70 279.42 269,560 -1.45(-0.52%)
Dec 10, 2019 284.99 285.57 280.81 280.87 184,558 -4.48(-1.57%)
Dec 09, 2019 286.27 287.24 284.83 285.35 191,218 -0.92(-0.32%)
Dec 06, 2019 286.64 288.57 285.18 286.27 248,200 +0.40(+0.14%)
Dec 05, 2019 286.03 286.31 282.64 285.87 282,528 -1.85(-0.64%)
Dec 04, 2019 290.00 290.64 285.85 287.72 349,266 -1.42(-0.49%)
Dec 03, 2019 287.59 289.98 284.66 289.14 323,592 -0.14(-0.05%)
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.