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

Kinaxis Inc (TSX: KXS )

149.71 -1.12 (-0.74%)
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 (%)
Apr 30, 2019 73.85 74.30 73.04 73.21 71,939 -0.37(-0.50%)
Apr 29, 2019 73.88 74.18 73.38 73.58 58,079 -0.33(-0.45%)
Apr 26, 2019 72.54 74.26 72.44 73.91 70,208 +1.76(+2.44%)
Apr 25, 2019 73.50 73.50 72.06 72.15 131,988 -0.89(-1.22%)
Apr 24, 2019 75.03 75.25 72.98 73.04 74,150 -2.12(-2.82%)
Apr 23, 2019 75.47 75.86 74.91 75.16 63,204 -0.21(-0.28%)
Apr 22, 2019 75.45 75.76 75.03 75.37 88,272 -0.30(-0.40%)
Apr 18, 2019 75.67 75.67 75.67 0 -1.48(-1.92%)
Apr 17, 2019 77.94 78.45 76.13 77.15 122,032 -0.58(-0.75%)
Apr 16, 2019 77.85 79.96 77.20 77.73 100,866 +0.28(+0.36%)
Apr 15, 2019 77.68 78.23 77.23 77.45 43,689 -0.53(-0.68%)
Apr 12, 2019 78.00 78.25 77.11 77.98 31,966 -0.02(-0.03%)
Apr 11, 2019 78.01 78.31 77.69 78.00 51,544 +0.18(+0.23%)
Apr 10, 2019 77.59 79.27 77.28 77.82 114,945 -0.56(-0.71%)
Apr 09, 2019 78.21 78.73 77.82 78.38 48,945 -0.22(-0.28%)
Apr 08, 2019 80.03 80.03 78.39 78.60 42,789 -1.44(-1.80%)
Apr 05, 2019 79.01 80.24 78.57 80.04 51,202 +1.52(+1.94%)
Apr 04, 2019 80.71 80.71 78.39 78.52 76,065 -2.15(-2.67%)
Apr 03, 2019 78.65 81.08 78.65 80.67 112,851 +1.94(+2.46%)
Apr 02, 2019 78.93 78.93 78.04 78.73 54,338 -0.43(-0.54%)
Apr 01, 2019 78.55 79.25 78.09 79.16 79,998 +1.19(+1.53%)
Mar 29, 2019 78.95 78.96 77.76 77.97 63,700 -0.79(-1.00%)
Mar 28, 2019 77.76 78.95 77.74 78.76 89,101 +0.76(+0.97%)
Mar 27, 2019 78.31 78.73 77.72 78.00 126,379 -0.21(-0.27%)
Mar 26, 2019 79.11 79.44 77.79 78.21 89,809 -0.28(-0.36%)
Mar 25, 2019 77.95 78.96 77.48 78.49 91,107 +0.17(+0.22%)
Mar 22, 2019 79.13 79.41 78.15 78.32 174,144 -1.30(-1.63%)
Mar 21, 2019 76.12 80.07 76.12 79.62 129,596 +3.17(+4.15%)
Mar 20, 2019 74.65 77.26 74.31 76.45 68,486 +1.79(+2.40%)
Mar 19, 2019 74.45 75.91 74.45 74.66 157,658 +0.80(+1.08%)
Mar 18, 2019 73.79 74.23 72.77 73.86 78,770 -0.13(-0.18%)
Mar 15, 2019 74.10 75.00 73.75 73.99 67,546 -0.11(-0.15%)
Mar 14, 2019 74.22 74.35 72.75 74.10 65,964 -0.16(-0.22%)
Mar 13, 2019 75.48 75.48 74.10 74.26 80,439 -1.18(-1.56%)
Mar 12, 2019 76.09 76.09 74.81 75.44 82,476 -0.76(-1.00%)
Mar 11, 2019 75.69 77.07 74.60 76.20 78,397 +0.58(+0.77%)
Mar 08, 2019 75.10 76.50 75.00 75.62 62,432 -1.00(-1.31%)
Mar 07, 2019 76.40 76.98 75.08 76.62 88,021 +0.07(+0.09%)
Mar 06, 2019 76.72 77.60 75.92 76.55 89,136 -0.14(-0.18%)
Mar 05, 2019 76.48 77.65 76.46 76.69 149,578 +0.21(+0.27%)
Mar 04, 2019 76.19 77.00 74.52 76.48 220,947 +0.16(+0.21%)
Mar 01, 2019 75.10 77.00 75.10 76.32 563,983 -6.41(-7.75%)
Feb 28, 2019 81.46 83.41 81.21 82.73 121,062 +1.07(+1.31%)
Feb 27, 2019 82.30 82.70 81.17 81.66 79,815 -0.89(-1.08%)
Feb 26, 2019 83.73 84.00 82.31 82.55 86,846 -1.16(-1.39%)
Feb 25, 2019 84.39 84.82 83.60 83.71 93,486 +0.14(+0.17%)
Feb 22, 2019 83.10 84.03 82.61 83.57 85,838 +0.73(+0.88%)
Feb 21, 2019 81.61 83.18 81.54 82.84 119,420 +1.59(+1.96%)
Feb 20, 2019 82.32 82.90 80.36 81.25 131,694 -0.42(-0.51%)
Feb 19, 2019 83.06 84.00 81.38 81.67 67,742 +0.05(+0.06%)
Feb 15, 2019 81.62 81.62 81.62 0 -1.02(-1.23%)
Feb 14, 2019 79.82 82.78 79.82 82.64 61,456 +1.87(+2.32%)
Feb 13, 2019 81.91 82.55 80.07 80.77 79,713 -0.77(-0.94%)
Feb 12, 2019 79.84 81.78 79.00 81.54 91,953 +2.16(+2.72%)
Feb 11, 2019 76.78 80.25 76.66 79.38 110,080 +2.63(+3.43%)
Feb 08, 2019 76.99 77.04 76.04 76.75 105,530 -0.54(-0.70%)
Feb 07, 2019 78.31 78.97 76.60 77.29 86,034 -1.25(-1.59%)
Feb 06, 2019 80.00 80.29 77.68 78.54 77,549 -1.40(-1.75%)
Feb 05, 2019 80.32 80.39 79.65 79.94 67,972 -0.06(-0.08%)
Feb 04, 2019 78.32 80.05 78.30 80.00 96,550 +1.69(+2.16%)
Feb 01, 2019 78.42 78.72 77.17 78.31 76,448 +0.18(+0.23%)
Jan 31, 2019 77.46 79.50 77.45 78.13 131,504 +0.63(+0.81%)
Jan 30, 2019 77.71 77.79 76.68 77.50 93,632 +0.08(+0.10%)
Jan 29, 2019 77.30 77.50 76.36 77.42 143,065 +0.82(+1.07%)
Jan 28, 2019 77.19 77.43 75.84 76.60 97,327 -1.05(-1.35%)
Jan 25, 2019 78.06 78.37 76.89 77.65 109,771 -0.05(-0.06%)
Jan 24, 2019 75.44 78.03 75.04 77.70 171,908 +2.49(+3.31%)
Jan 23, 2019 72.78 75.21 72.78 75.21 112,339 +2.74(+3.78%)
Jan 22, 2019 73.10 74.23 71.97 72.47 145,795 -0.74(-1.01%)
Jan 21, 2019 72.05 73.60 72.05 73.21 54,250 +1.46(+2.03%)
Jan 18, 2019 70.67 72.54 70.37 71.75 132,272 +0.94(+1.33%)
Jan 17, 2019 69.80 71.03 69.64 70.81 47,105 +1.03(+1.48%)
Jan 16, 2019 70.21 70.56 69.21 69.78 47,676 -0.33(-0.47%)
Jan 15, 2019 68.45 70.69 68.45 70.11 85,857 +1.63(+2.38%)
Jan 14, 2019 70.38 71.04 68.45 68.48 74,967 -3.05(-4.26%)
Jan 11, 2019 70.61 72.50 70.61 71.53 83,549 +0.28(+0.39%)
Jan 10, 2019 69.66 71.56 69.25 71.25 67,330 +1.29(+1.84%)
Jan 09, 2019 69.78 71.26 69.60 69.96 83,274 +0.47(+0.68%)
Jan 08, 2019 67.14 70.00 67.14 69.49 74,660 +3.26(+4.92%)
Jan 07, 2019 65.01 66.70 64.61 66.23 73,592 +1.62(+2.51%)
Jan 04, 2019 64.17 65.10 63.22 64.61 66,680 +1.28(+2.02%)
Jan 03, 2019 64.62 64.98 62.76 63.33 71,846 -1.70(-2.61%)
Jan 02, 2019 65.11 65.79 64.40 65.03 81,653 -0.87(-1.32%)
Dec 31, 2018 65.90 65.90 65.90 0 +1.04(+1.60%)
Dec 28, 2018 65.22 65.69 64.58 64.86 58,644 -0.11(-0.17%)
Dec 27, 2018 63.78 65.18 63.04 64.97 85,784 +3.08(+4.98%)
Dec 24, 2018 61.89 61.89 61.89 0 +0.75(+1.23%)
Dec 21, 2018 65.07 65.15 61.09 61.14 236,728 -3.60(-5.56%)
Dec 20, 2018 64.70 65.74 63.70 64.74 190,882 -0.47(-0.72%)
Dec 19, 2018 65.53 66.83 64.69 65.21 122,026 -0.09(-0.14%)
Dec 18, 2018 62.63 66.21 62.55 65.30 253,856 +2.55(+4.06%)
Dec 17, 2018 65.00 65.00 62.30 62.75 127,478 -2.37(-3.64%)
Dec 14, 2018 68.38 68.42 64.83 65.12 86,520 -3.98(-5.76%)
Dec 13, 2018 70.52 71.11 68.73 69.10 58,595 -0.93(-1.33%)
Dec 12, 2018 70.10 71.11 69.25 70.03 124,105 +0.65(+0.94%)
Dec 11, 2018 69.98 71.13 68.68 69.38 101,426 +0.41(+0.59%)
Dec 10, 2018 69.46 70.67 66.63 68.97 187,097 -0.42(-0.61%)
Dec 07, 2018 72.01 72.01 68.60 69.39 91,478 -2.31(-3.22%)
Dec 06, 2018 70.00 71.81 68.22 71.70 147,641 +0.09(+0.13%)
Dec 05, 2018 72.00 73.04 70.97 71.61 32,846 -0.12(-0.17%)
Dec 04, 2018 74.07 74.51 71.59 71.73 173,736 -2.51(-3.38%)
Dec 03, 2018 75.92 76.42 73.15 74.24 110,515 -0.06(-0.08%)
Nov 30, 2018 73.50 75.60 73.26 74.30 166,868 +1.03(+1.41%)
Nov 29, 2018 72.69 73.52 71.59 73.27 107,133 +0.49(+0.67%)
Nov 28, 2018 67.82 72.91 67.54 72.78 179,061 +5.24(+7.76%)
Nov 27, 2018 68.56 69.14 67.37 67.54 76,869 -1.39(-2.02%)
Nov 26, 2018 69.07 69.54 68.39 68.93 128,675 +0.40(+0.58%)
Nov 23, 2018 67.65 69.01 67.61 68.53 84,638 +1.63(+2.44%)
Nov 22, 2018 66.90 68.50 66.78 66.90 53,464 +1.38(+2.11%)
Nov 21, 2018 65.78 66.47 64.90 65.52 168,963 +0.52(+0.80%)
Nov 20, 2018 64.84 65.88 63.40 65.00 153,440 +0.01(+0.02%)
Nov 19, 2018 67.62 67.62 64.41 64.99 160,127 -2.73(-4.03%)
Nov 16, 2018 66.80 67.93 66.00 67.72 99,167 +0.39(+0.58%)
Nov 15, 2018 64.44 68.47 64.43 67.33 167,951 +2.43(+3.74%)
Nov 14, 2018 67.56 68.51 63.54 64.90 292,159 -2.41(-3.58%)
Nov 13, 2018 68.88 70.00 66.97 67.31 198,305 -1.03(-1.51%)
Nov 12, 2018 74.06 74.06 67.29 68.34 345,444 -5.69(-7.69%)
Nov 09, 2018 81.93 81.93 73.00 74.03 415,119 -14.60(-16.47%)
Nov 08, 2018 89.43 89.87 88.31 88.63 42,519 -0.53(-0.59%)
Nov 07, 2018 88.15 90.46 87.83 89.16 38,962 +1.39(+1.58%)
Nov 06, 2018 86.85 88.25 86.80 87.77 29,177 +1.00(+1.15%)
Nov 05, 2018 88.21 88.21 86.26 86.77 85,592 -1.60(-1.81%)
Nov 02, 2018 89.75 91.11 87.89 88.37 41,110 -1.18(-1.32%)
Nov 01, 2018 89.31 89.88 87.64 89.55 73,114 +0.67(+0.75%)
Oct 31, 2018 86.79 89.76 86.63 88.88 59,920 +3.33(+3.89%)
Oct 30, 2018 83.87 86.57 83.33 85.55 27,105 +1.78(+2.12%)
Oct 29, 2018 85.79 87.01 83.12 83.77 72,004 -1.22(-1.44%)
Oct 26, 2018 85.07 86.31 84.57 84.99 102,203 -1.07(-1.24%)
Oct 25, 2018 85.27 86.39 84.71 86.06 89,578 +0.81(+0.95%)
Oct 24, 2018 87.86 88.02 85.18 85.25 73,405 -2.16(-2.47%)
Oct 23, 2018 88.11 89.09 86.64 87.41 119,357 -3.97(-4.34%)
Oct 22, 2018 89.15 91.88 89.04 91.38 169,580 +2.94(+3.32%)
Oct 19, 2018 90.64 91.51 88.27 88.44 141,492 -1.93(-2.14%)
Oct 18, 2018 87.02 90.39 87.02 90.37 157,701 +3.26(+3.74%)
Oct 17, 2018 86.52 87.32 84.84 87.11 103,570 +0.86(+1.00%)
Oct 16, 2018 84.32 86.86 84.32 86.25 122,163 +2.31(+2.75%)
Oct 15, 2018 84.85 84.97 83.38 83.94 58,696 -0.83(-0.98%)
Oct 12, 2018 83.02 86.11 83.00 84.77 110,917 +2.69(+3.28%)
Oct 11, 2018 81.14 83.98 80.85 82.08 191,525 +0.54(+0.66%)
Oct 10, 2018 85.77 85.77 79.63 81.54 265,416 -4.46(-5.19%)
Oct 09, 2018 90.35 90.35 85.90 86.00 163,722 -4.64(-5.12%)
Oct 05, 2018 90.64 90.64 90.64 0 -0.56(-0.61%)
Oct 04, 2018 92.91 93.25 91.01 91.20 45,222 -1.71(-1.84%)
Oct 03, 2018 93.35 93.85 92.19 92.91 37,795 -0.26(-0.28%)
Oct 02, 2018 96.39 96.50 92.19 93.17 83,767 -3.12(-3.24%)
Oct 01, 2018 97.74 98.40 96.00 96.29 43,607 -0.84(-0.86%)
Sep 28, 2018 97.33 99.00 96.85 97.13 46,104 -0.35(-0.36%)
Sep 27, 2018 97.98 98.38 97.18 97.48 41,600 -0.34(-0.35%)
Sep 26, 2018 94.36 98.22 94.36 97.82 120,873 +3.46(+3.67%)
Sep 25, 2018 95.16 95.16 93.58 94.36 51,911 -0.56(-0.59%)
Sep 24, 2018 92.97 95.76 92.97 94.92 76,813 +2.06(+2.22%)
Sep 21, 2018 93.58 93.86 92.86 92.86 48,340 -0.61(-0.65%)
Sep 20, 2018 93.73 94.90 92.83 93.47 21,811 -0.20(-0.21%)
Sep 19, 2018 92.73 94.47 92.61 93.67 94,339 +0.89(+0.96%)
Sep 18, 2018 92.35 93.60 92.20 92.78 44,303 +0.43(+0.47%)
Sep 17, 2018 94.59 95.30 92.27 92.35 45,873 -2.17(-2.30%)
Sep 14, 2018 94.18 95.00 93.60 94.52 35,869 +0.34(+0.36%)
Sep 13, 2018 95.25 95.61 93.98 94.18 60,171 -1.05(-1.10%)
Sep 12, 2018 97.00 97.00 94.62 95.23 67,533 -1.89(-1.95%)
Sep 11, 2018 95.98 97.34 95.91 97.12 109,569 +0.92(+0.96%)
Sep 10, 2018 95.66 97.00 95.66 96.20 44,295 +0.93(+0.98%)
Sep 07, 2018 94.31 96.23 94.19 95.27 289,508 +0.14(+0.15%)
Sep 06, 2018 95.94 95.94 92.58 95.13 182,826 -2.35(-2.41%)
Sep 05, 2018 98.64 98.64 96.80 97.48 39,872 -1.06(-1.08%)
Sep 04, 2018 98.61 98.99 96.96 98.54 58,626 +0.07(+0.07%)
Aug 31, 2018 98.47 98.47 98.47 0 +0.07(+0.07%)
Aug 30, 2018 98.10 99.02 98.04 98.40 33,108 +0.25(+0.25%)
Aug 29, 2018 97.80 98.99 96.85 98.15 42,041 +0.60(+0.62%)
Aug 28, 2018 98.69 99.45 97.30 97.55 56,602 -0.52(-0.53%)
Aug 27, 2018 96.25 98.78 96.21 98.07 42,884 +1.87(+1.94%)
Aug 24, 2018 94.96 96.88 94.56 96.20 36,767 +1.50(+1.58%)
Aug 23, 2018 95.62 96.12 94.65 94.70 37,616 -1.01(-1.06%)
Aug 22, 2018 97.08 97.08 95.58 95.71 45,302 -1.15(-1.19%)
Aug 21, 2018 96.40 97.69 96.31 96.86 45,265 +0.95(+0.99%)
Aug 20, 2018 96.20 96.75 95.52 95.91 32,948 +0.21(+0.22%)
Aug 17, 2018 99.56 99.56 95.53 95.70 81,969 -4.00(-4.01%)
Aug 16, 2018 99.84 100.00 99.10 99.70 46,239 +0.04(+0.04%)
Aug 15, 2018 100.28 100.68 99.25 99.66 75,242 -0.32(-0.32%)
Aug 14, 2018 98.83 100.18 98.83 99.98 79,039 +0.86(+0.87%)
Aug 13, 2018 95.94 99.56 95.93 99.12 101,823 +3.52(+3.68%)
Aug 10, 2018 97.01 97.18 95.17 95.60 83,585 -1.44(-1.48%)
Aug 09, 2018 96.90 98.40 96.90 97.04 140,835 +0.20(+0.21%)
Aug 08, 2018 94.22 97.25 92.66 96.84 123,448 +2.18(+2.30%)
Aug 07, 2018 93.39 95.08 93.39 94.66 69,969 +2.01(+2.17%)
Aug 03, 2018 92.65 92.65 92.65 0 +3.43(+3.84%)
Aug 02, 2018 88.95 89.59 88.65 89.22 47,715 +0.07(+0.08%)
Aug 01, 2018 88.14 89.41 88.14 89.15 44,564 +1.37(+1.56%)
Jul 31, 2018 87.73 88.37 86.84 87.78 58,844 +0.07(+0.08%)
Jul 30, 2018 93.35 93.35 87.57 87.71 133,760 -5.47(-5.87%)
Jul 27, 2018 95.02 95.20 92.47 93.18 89,947 -1.88(-1.98%)
Jul 26, 2018 95.79 95.85 94.53 95.06 61,558 -1.06(-1.10%)
Jul 25, 2018 94.47 96.55 94.40 96.12 64,479 +1.46(+1.54%)
Jul 24, 2018 93.39 94.85 93.31 94.66 107,271 +1.26(+1.35%)
Jul 23, 2018 92.77 93.42 92.42 93.40 123,744 +0.61(+0.66%)
Jul 20, 2018 93.32 95.85 92.02 92.79 75,577 -0.53(-0.57%)
Jul 19, 2018 90.59 93.85 90.42 93.32 85,437 +2.55(+2.81%)
Jul 18, 2018 89.18 91.14 88.92 90.77 47,107 +1.59(+1.78%)
Jul 17, 2018 88.25 89.22 87.51 89.18 68,239 +0.85(+0.96%)
Jul 16, 2018 88.89 89.08 88.03 88.33 21,330 -0.69(-0.78%)
Jul 13, 2018 89.00 89.83 88.83 89.02 37,399 -0.01(-0.01%)
Jul 12, 2018 88.27 89.50 87.66 89.03 71,114 +1.19(+1.35%)
Jul 11, 2018 87.41 88.24 87.30 87.84 34,070 +0.18(+0.21%)
Jul 10, 2018 88.89 88.89 87.32 87.66 70,751 -1.08(-1.22%)
Jul 09, 2018 88.37 88.82 88.28 88.74 57,633 +0.74(+0.84%)
Jul 06, 2018 88.05 88.55 87.80 88.00 97,979 -0.05(-0.06%)
Jul 05, 2018 88.84 88.84 87.74 88.05 41,914 -0.45(-0.51%)
Jul 04, 2018 89.00 89.23 88.50 88.50 9,489 -0.47(-0.53%)
Jul 03, 2018 88.74 89.43 88.35 88.97 26,471 +0.47(+0.53%)
Jun 29, 2018 88.50 88.50 88.50 0 +0.61(+0.69%)
Jun 28, 2018 88.56 89.55 87.41 87.89 99,842 -0.67(-0.76%)
Jun 27, 2018 90.00 91.55 88.56 88.56 142,986 -1.10(-1.23%)
Jun 26, 2018 88.06 90.42 87.65 89.66 128,063 +1.60(+1.82%)
Jun 25, 2018 89.75 89.80 87.77 88.06 103,704 -2.05(-2.27%)
Jun 22, 2018 89.82 90.24 88.79 90.11 63,717 +0.98(+1.10%)
Jun 21, 2018 89.13 89.48 88.01 89.13 103,190 +0.13(+0.15%)
Jun 20, 2018 86.08 89.13 84.88 89.00 73,394 +2.78(+3.22%)
Jun 19, 2018 87.13 88.38 85.58 86.22 74,805 -1.57(-1.79%)
Jun 18, 2018 86.89 88.25 86.05 87.79 63,258 +0.68(+0.78%)
Jun 15, 2018 87.69 85.95 87.11 52,332 +1.16(+1.35%)
Jun 14, 2018 85.49 86.89 85.07 85.95 61,274 +0.70(+0.82%)
Jun 13, 2018 85.06 86.79 84.98 85.25 46,474 +0.40(+0.47%)
Jun 12, 2018 85.51 85.74 84.39 84.85 65,764 -0.59(-0.69%)
Jun 11, 2018 86.19 87.22 85.04 85.44 29,137 -0.57(-0.66%)
Jun 08, 2018 85.46 87.08 85.46 86.01 71,964 +0.54(+0.63%)
Jun 07, 2018 86.31 86.90 85.20 85.47 49,089 -0.82(-0.95%)
Jun 06, 2018 88.10 85.80 86.29 83,123 -1.53(-1.74%)
Jun 05, 2018 85.80 87.90 85.65 87.82 94,697 +2.03(+2.37%)
Jun 04, 2018 84.59 85.90 83.66 85.79 79,325 +1.32(+1.56%)
Jun 01, 2018 85.13 85.74 84.39 84.47 76,759 -0.79(-0.93%)
May 31, 2018 84.11 86.27 83.86 85.26 151,036 +1.19(+1.42%)
May 30, 2018 83.91 84.41 83.64 84.07 72,799 +0.40(+0.48%)
May 29, 2018 83.51 84.74 83.28 83.67 80,896 -0.19(-0.23%)
May 28, 2018 83.00 83.86 82.35 83.86 48,989 +0.86(+1.04%)
May 25, 2018 81.51 83.48 81.51 83.00 37,901 +1.40(+1.72%)
May 24, 2018 81.50 82.25 81.21 81.60 40,436 -0.05(-0.06%)
May 23, 2018 81.00 82.17 80.53 81.65 29,951 -0.23(-0.28%)
May 22, 2018 80.47 82.06 80.17 81.88 53,629 +1.57(+1.95%)
May 18, 2018 80.31 80.31 80.31 0 +0.78(+0.98%)
May 17, 2018 81.85 81.85 79.50 79.53 49,310 -2.32(-2.83%)
May 16, 2018 82.62 83.25 81.85 81.85 57,289 -1.01(-1.22%)
May 15, 2018 80.58 82.88 80.58 82.86 52,382 +2.03(+2.51%)
May 14, 2018 81.26 81.50 80.21 80.83 34,647 -0.27(-0.33%)
May 11, 2018 82.29 82.29 80.90 81.10 47,846 -1.31(-1.59%)
May 10, 2018 81.33 83.00 81.33 82.41 50,925 +0.92(+1.13%)
May 09, 2018 81.50 81.50 80.22 81.49 50,175 -0.20(-0.24%)
May 08, 2018 82.18 82.76 80.93 81.69 39,908 -1.13(-1.36%)
May 07, 2018 82.00 82.84 81.80 82.82 44,238 +1.58(+1.94%)
May 04, 2018 80.50 82.15 80.20 81.24 29,716 +0.64(+0.79%)
May 03, 2018 80.84 81.34 79.08 80.60 128,129 -1.45(-1.77%)
May 02, 2018 83.52 84.25 81.55 82.05 36,934 -1.41(-1.69%)
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.