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

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 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 (%)
Jan 29, 2021 134.09 136.07 131.28 131.44 2,089,165 -3.05(-2.26%)
Jan 28, 2021 139.52 142.42 134.41 134.49 3,830,446 -7.96(-5.59%)
Jan 27, 2021 137.01 143.16 136.78 142.45 3,193,245 +5.29(+3.86%)
Jan 26, 2021 130.47 137.24 129.51 137.15 1,798,946 +7.37(+5.67%)
Jan 25, 2021 126.19 129.92 125.22 129.79 2,956,806 +4.81(+3.85%)
Jan 22, 2021 125.28 125.67 123.13 124.97 1,254,067 -0.59(-0.47%)
Jan 21, 2021 132.29 132.29 125.16 125.57 2,320,688 -5.16(-3.94%)
Jan 20, 2021 134.21 134.59 130.63 130.72 1,765,198 -2.74(-2.05%)
Jan 19, 2021 130.63 135.09 128.73 133.46 3,308,984 +3.31(+2.55%)
Jan 15, 2021 129.05 131.10 128.71 130.15 1,017,858 +0.01(+0.01%)
Jan 14, 2021 130.65 131.06 129.04 130.14 1,207,765 +0.50(+0.39%)
Jan 13, 2021 131.29 131.33 128.56 129.64 1,045,345 -1.64(-1.25%)
Jan 12, 2021 126.74 131.79 126.74 131.28 1,373,316 +3.44(+2.69%)
Jan 11, 2021 128.69 130.08 127.31 127.83 1,004,236 -1.18(-0.92%)
Jan 08, 2021 127.58 129.27 126.42 129.02 1,054,167 +2.38(+1.88%)
Jan 07, 2021 124.54 127.08 124.27 126.64 905,372 +2.63(+2.12%)
Jan 06, 2021 125.91 126.31 123.74 124.01 1,348,290 -1.83(-1.46%)
Jan 05, 2021 126.21 126.53 125.00 125.84 791,382 -0.69(-0.55%)
Jan 04, 2021 128.92 129.05 124.50 126.53 1,139,618 -1.75(-1.36%)
Dec 31, 2020 128.28 128.28 128.28 2,256,733 +1.78(+1.41%)
Dec 30, 2020 128.50 128.62 126.39 126.49 2,256,733 -1.79(-1.40%)
Dec 29, 2020 132.06 132.91 128.01 128.29 711,978 -2.87(-2.19%)
Dec 28, 2020 130.96 132.12 130.44 131.16 2,249,329 +0.44(+0.34%)
Dec 24, 2020 130.54 131.25 129.30 130.71 437,934 +0.79(+0.61%)
Dec 23, 2020 131.71 132.21 129.92 129.92 1,013,778 -0.94(-0.72%)
Dec 22, 2020 129.97 131.40 128.12 130.86 3,117,367 +1.59(+1.23%)
Dec 21, 2020 128.84 130.34 127.21 129.27 1,377,603 -1.52(-1.16%)
Dec 18, 2020 129.56 132.96 128.04 130.79 6,724,194 +1.88(+1.46%)
Dec 17, 2020 128.76 129.50 126.92 128.91 1,578,450 +1.44(+1.13%)
Dec 16, 2020 125.97 128.07 125.32 127.47 1,209,503 +1.80(+1.44%)
Dec 15, 2020 127.63 128.29 124.95 125.67 1,307,804 -0.97(-0.76%)
Dec 14, 2020 128.75 129.97 126.11 126.63 1,983,617 -2.19(-1.70%)
Dec 11, 2020 129.84 131.03 125.96 128.82 2,047,177 -1.99(-1.52%)
Dec 10, 2020 128.90 131.18 128.31 130.81 1,685,184 +0.84(+0.65%)
Dec 09, 2020 129.57 130.38 127.88 129.97 1,406,413 +0.93(+0.72%)
Dec 08, 2020 127.94 130.03 127.52 129.05 1,303,937 -0.48(-0.37%)
Dec 07, 2020 128.73 129.73 128.00 129.53 1,096,578 +1.17(+0.91%)
Dec 04, 2020 126.33 128.48 125.77 128.36 1,301,268 +2.61(+2.08%)
Dec 03, 2020 124.48 127.00 122.94 125.74 1,239,397 +0.55(+0.44%)
Dec 02, 2020 122.93 125.43 122.12 125.19 1,479,711 +1.69(+1.37%)
Dec 01, 2020 122.24 124.08 121.64 123.50 1,961,089 +1.64(+1.35%)
Nov 30, 2020 121.29 122.04 119.14 121.86 2,923,142 +1.45(+1.21%)
Nov 27, 2020 119.70 121.88 118.59 120.40 748,260 +1.01(+0.85%)
Nov 25, 2020 121.58 121.94 118.98 119.39 1,285,811 -0.67(-0.56%)
Nov 24, 2020 118.41 123.33 117.94 120.06 2,386,637 +1.90(+1.61%)
Nov 23, 2020 118.23 119.37 117.25 118.16 1,609,459 -0.31(-0.27%)
Nov 20, 2020 118.74 120.51 118.17 118.47 2,556,165 -0.28(-0.24%)
Nov 19, 2020 116.27 119.20 115.31 118.76 1,598,938 +1.75(+1.50%)
Nov 18, 2020 117.33 119.31 116.46 117.01 1,803,868 -0.68(-0.58%)
Nov 17, 2020 116.81 119.25 116.34 117.69 1,624,247 +1.18(+1.01%)
Nov 16, 2020 115.84 116.85 114.44 116.51 1,706,963 +0.22(+0.19%)
Nov 13, 2020 114.88 116.47 113.29 116.29 1,336,353 +2.83(+2.50%)
Nov 12, 2020 113.66 114.95 112.78 113.46 1,191,986 +0.47(+0.42%)
Nov 11, 2020 113.35 114.48 112.52 112.99 1,524,987 +0.75(+0.67%)
Nov 10, 2020 111.94 113.85 109.41 112.24 2,342,511 -0.50(-0.45%)
Nov 09, 2020 116.44 117.67 112.64 112.74 2,883,646 -4.17(-3.57%)
Nov 06, 2020 117.34 117.52 115.23 116.91 1,036,662 -0.52(-0.44%)
Nov 05, 2020 117.06 118.87 116.35 117.43 1,368,872 +2.51(+2.18%)
Nov 04, 2020 116.92 117.48 114.51 114.92 1,721,059 +0.89(+0.78%)
Nov 03, 2020 113.15 114.84 112.13 114.04 1,385,572 +1.51(+1.35%)
Nov 02, 2020 111.73 112.87 109.74 112.53 1,658,957 +1.14(+1.02%)
Oct 30, 2020 111.89 113.06 110.00 111.38 1,791,634 -0.64(-0.57%)
Oct 29, 2020 113.09 114.20 111.81 112.02 1,607,249 -0.89(-0.78%)
Oct 28, 2020 115.90 116.42 112.77 112.91 1,864,798 -4.57(-3.89%)
Oct 27, 2020 122.58 123.86 117.26 117.48 2,531,446 -4.28(-3.51%)
Oct 26, 2020 119.80 122.22 118.70 121.76 1,814,683 +1.09(+0.90%)
Oct 23, 2020 122.53 123.38 118.75 120.67 4,074,448 -3.87(-3.11%)
Oct 22, 2020 133.13 133.83 123.66 124.54 4,618,502 -9.55(-7.12%)
Oct 21, 2020 134.40 135.64 133.60 134.09 1,237,347 -0.35(-0.26%)
Oct 20, 2020 133.87 137.09 133.72 134.44 1,220,634 +1.85(+1.39%)
Oct 19, 2020 136.79 137.84 132.12 132.59 1,157,877 -3.36(-2.47%)
Oct 16, 2020 136.84 137.40 135.38 135.96 1,153,711 -0.64(-0.47%)
Oct 15, 2020 137.82 138.17 135.94 136.60 884,376 -1.97(-1.42%)
Oct 14, 2020 140.10 141.59 137.18 138.56 1,239,261 -3.07(-2.17%)
Oct 13, 2020 142.59 143.60 139.54 141.63 1,580,710 -1.20(-0.84%)
Oct 12, 2020 138.65 144.49 138.37 142.83 1,683,028 +5.72(+4.17%)
Oct 09, 2020 134.74 137.15 133.83 137.11 905,376 +3.86(+2.89%)
Oct 08, 2020 132.54 133.51 131.42 133.25 734,790 +1.97(+1.50%)
Oct 07, 2020 131.82 132.60 130.01 131.29 1,228,625 +0.17(+0.13%)
Oct 06, 2020 132.73 135.14 130.65 131.12 1,125,089 -2.25(-1.69%)
Oct 05, 2020 133.23 133.90 131.97 133.37 971,765 +0.73(+0.55%)
Oct 02, 2020 135.13 136.18 132.36 132.64 794,022 -4.24(-3.10%)
Oct 01, 2020 136.89 137.60 135.37 136.88 867,077 +1.47(+1.08%)
Sep 30, 2020 134.94 136.82 133.79 135.42 949,085 +0.75(+0.56%)
Sep 29, 2020 135.62 136.74 134.61 134.67 807,291 -1.35(-0.99%)
Sep 28, 2020 135.41 136.69 134.41 136.02 780,467 +2.15(+1.61%)
Sep 25, 2020 131.47 134.49 131.12 133.86 762,192 +2.24(+1.70%)
Sep 24, 2020 129.93 132.92 129.87 131.62 558,700 +0.69(+0.53%)
Sep 23, 2020 134.37 135.19 130.65 130.93 818,801 -3.98(-2.95%)
Sep 22, 2020 133.44 135.51 131.67 134.91 820,682 +2.93(+2.22%)
Sep 21, 2020 131.53 132.59 130.19 131.99 1,350,907 +0.23(+0.17%)
Sep 18, 2020 131.91 133.60 130.10 131.76 3,413,135 +0.05(+0.04%)
Sep 17, 2020 130.46 132.60 129.22 131.71 1,448,572 -1.17(-0.88%)
Sep 16, 2020 134.77 136.32 132.71 132.88 1,147,131 -0.78(-0.58%)
Sep 15, 2020 133.52 135.30 132.98 133.66 1,529,598 +0.51(+0.38%)
Sep 14, 2020 131.79 133.95 131.11 133.15 1,342,660 +2.98(+2.29%)
Sep 11, 2020 133.45 134.65 128.97 130.17 1,640,924 -2.47(-1.86%)
Sep 10, 2020 138.11 140.08 131.93 132.63 2,030,463 -6.20(-4.46%)
Sep 09, 2020 137.72 139.53 134.75 138.83 1,649,896 +2.83(+2.08%)
Sep 08, 2020 131.34 138.11 130.57 136.00 2,898,571 +1.48(+1.10%)
Sep 04, 2020 136.41 138.35 132.55 134.52 1,604,724 -3.39(-2.46%)
Sep 03, 2020 144.31 144.32 135.83 137.92 1,814,019 -7.06(-4.87%)
Sep 02, 2020 143.10 145.64 141.64 144.98 1,244,193 +2.52(+1.77%)
Sep 01, 2020 142.27 145.64 141.74 142.46 1,994,776 +0.03(+0.02%)
Aug 31, 2020 140.85 142.70 139.95 142.43 1,261,971 +1.15(+0.81%)
Aug 28, 2020 140.35 143.69 139.90 141.28 975,720 +1.75(+1.26%)
Aug 27, 2020 141.40 141.63 138.27 139.53 1,001,327 -2.01(-1.42%)
Aug 26, 2020 140.19 142.15 139.68 141.54 924,329 +1.35(+0.97%)
Aug 25, 2020 140.53 141.64 139.67 140.18 942,222 +0.11(+0.08%)
Aug 24, 2020 141.26 141.73 138.57 140.07 1,024,094 -0.42(-0.30%)
Aug 21, 2020 138.60 140.99 137.59 140.50 1,391,352 +1.69(+1.22%)
Aug 20, 2020 137.52 139.28 137.00 138.81 819,650 +1.00(+0.73%)
Aug 19, 2020 137.23 139.27 136.42 137.81 916,306 +0.10(+0.07%)
Aug 18, 2020 136.31 138.43 135.73 137.71 981,351 +2.27(+1.67%)
Aug 17, 2020 134.48 136.09 134.30 135.44 921,537 +1.70(+1.27%)
Aug 14, 2020 134.70 135.82 133.37 133.75 720,347 -1.03(-0.76%)
Aug 13, 2020 134.38 135.84 133.82 134.78 991,741 +0.89(+0.67%)
Aug 12, 2020 133.12 135.26 132.87 133.88 877,309 +0.75(+0.56%)
Aug 11, 2020 135.49 135.74 132.78 133.14 1,519,801 -1.81(-1.34%)
Aug 10, 2020 138.31 138.31 133.41 134.94 1,265,943 -3.50(-2.53%)
Aug 07, 2020 138.34 140.58 137.64 138.45 1,163,198 +0.34(+0.25%)
Aug 06, 2020 139.57 140.25 137.47 138.10 1,209,460 -1.81(-1.30%)
Aug 05, 2020 140.03 140.06 137.47 139.92 1,368,270 +0.05(+0.04%)
Aug 04, 2020 136.20 140.03 135.17 139.87 1,495,505 +2.69(+1.96%)
Aug 03, 2020 140.18 140.70 136.65 137.18 2,297,906 -2.85(-2.04%)
Jul 31, 2020 139.82 141.40 135.54 140.04 2,235,971 +1.05(+0.76%)
Jul 30, 2020 135.76 139.30 134.32 138.99 1,879,927 +2.35(+1.72%)
Jul 29, 2020 136.28 138.08 135.04 136.63 1,570,196 +1.24(+0.91%)
Jul 28, 2020 139.37 139.37 134.91 135.40 2,155,398 -3.89(-2.80%)
Jul 27, 2020 140.76 141.63 137.43 139.29 2,049,608 -0.48(-0.34%)
Jul 24, 2020 142.70 144.77 138.48 139.77 3,457,176 -2.99(-2.10%)
Jul 23, 2020 150.50 157.63 141.17 142.76 7,803,843 -21.20(-12.93%)
Jul 22, 2020 165.49 170.25 163.86 163.96 2,210,137 +1.31(+0.81%)
Jul 21, 2020 163.81 166.09 160.97 162.65 2,206,984 -1.88(-1.14%)
Jul 20, 2020 156.40 164.75 155.44 164.53 2,351,543 +11.67(+7.64%)
Jul 17, 2020 149.89 153.32 149.21 152.86 1,292,363 +3.88(+2.61%)
Jul 16, 2020 147.54 149.65 146.52 148.97 1,270,886 +1.03(+0.70%)
Jul 15, 2020 149.18 151.35 147.52 147.94 1,586,686 -2.79(-1.85%)
Jul 14, 2020 145.14 150.94 143.95 150.74 1,888,503 +4.50(+3.08%)
Jul 13, 2020 150.14 151.55 146.15 146.24 1,730,426 -3.14(-2.10%)
Jul 10, 2020 149.95 150.46 147.94 149.37 897,834 -0.39(-0.26%)
Jul 09, 2020 148.40 150.37 147.19 149.77 1,036,250 +2.93(+2.00%)
Jul 08, 2020 148.16 148.77 145.91 146.83 1,118,876 -0.38(-0.26%)
Jul 07, 2020 147.26 149.69 146.96 147.22 1,003,642 -0.29(-0.20%)
Jul 06, 2020 148.60 149.31 146.07 147.51 1,292,339 +0.31(+0.21%)
Jul 02, 2020 147.14 148.73 146.42 147.20 1,136,998 +0.67(+0.46%)
Jul 01, 2020 144.20 146.98 142.88 146.53 1,079,530 +1.44(+0.99%)
Jun 30, 2020 143.77 145.53 142.79 145.09 1,167,340 +3.03(+2.13%)
Jun 29, 2020 139.74 142.62 138.34 142.06 1,521,678 +2.01(+1.44%)
Jun 26, 2020 138.20 141.39 137.23 140.04 3,042,564 +1.84(+1.33%)
Jun 25, 2020 139.94 140.90 137.44 138.20 1,323,702 -1.26(-0.90%)
Jun 24, 2020 140.21 142.16 138.89 139.46 1,310,652 -0.54(-0.39%)
Jun 23, 2020 142.29 142.70 139.85 140.00 1,143,106 -2.08(-1.46%)
Jun 22, 2020 142.26 142.70 140.36 142.08 1,039,048 +0.24(+0.17%)
Jun 19, 2020 145.18 145.91 141.76 141.84 2,973,343 -2.09(-1.45%)
Jun 18, 2020 143.13 144.19 141.49 143.93 1,391,061 +1.33(+0.94%)
Jun 17, 2020 142.65 144.18 141.75 142.60 983,363 -0.09(-0.06%)
Jun 16, 2020 140.93 144.19 140.86 142.68 1,278,500 +2.19(+1.56%)
Jun 15, 2020 137.39 140.59 136.47 140.50 1,520,406 +2.44(+1.77%)
Jun 12, 2020 136.83 139.94 136.18 138.05 1,899,958 +2.81(+2.07%)
Jun 11, 2020 138.28 140.63 134.88 135.25 1,746,547 -3.42(-2.47%)
Jun 10, 2020 139.01 140.85 137.54 138.67 2,096,259 +1.13(+0.82%)
Jun 09, 2020 138.66 139.65 136.46 137.54 1,336,828 +0.32(+0.24%)
Jun 08, 2020 133.81 137.86 133.50 137.22 1,799,646 +0.73(+0.53%)
Jun 05, 2020 134.99 136.89 132.76 136.49 2,088,150 -0.77(-0.56%)
Jun 04, 2020 135.34 138.03 135.17 137.26 1,441,003 +0.70(+0.51%)
Jun 03, 2020 140.75 140.75 136.08 136.56 1,531,982 -4.21(-2.99%)
Jun 02, 2020 142.76 142.87 137.73 140.77 1,653,495 -2.72(-1.90%)
Jun 01, 2020 144.22 145.51 142.04 143.49 1,381,949 -1.44(-0.99%)
May 29, 2020 138.67 145.33 138.49 144.93 3,696,026 +6.78(+4.91%)
May 28, 2020 136.31 139.71 136.03 138.15 1,707,648 +1.94(+1.42%)
May 27, 2020 133.89 136.41 132.59 136.21 1,678,432 +0.26(+0.19%)
May 26, 2020 135.82 137.25 134.28 135.96 2,399,300 +1.87(+1.39%)
May 22, 2020 134.21 134.91 132.22 134.09 1,651,887 +0.30(+0.23%)
May 21, 2020 134.84 135.32 132.14 133.78 1,651,834 -0.70(-0.52%)
May 20, 2020 135.07 135.97 132.27 134.48 1,844,165 +0.26(+0.20%)
May 19, 2020 137.63 138.12 134.10 134.22 2,522,376 -2.66(-1.94%)
May 18, 2020 143.28 144.09 136.72 136.88 3,681,264 -6.68(-4.66%)
May 15, 2020 141.77 144.99 141.33 143.56 1,651,785 +0.65(+0.45%)
May 14, 2020 143.13 143.79 140.39 142.91 1,462,468 -0.44(-0.31%)
May 13, 2020 144.19 146.29 141.11 143.35 1,797,238 -0.32(-0.22%)
May 12, 2020 151.37 151.65 143.56 143.68 1,976,765 -7.03(-4.66%)
May 11, 2020 148.62 151.76 147.98 150.70 1,463,828 +2.97(+2.01%)
May 08, 2020 148.32 148.32 144.75 147.73 1,518,105 +0.29(+0.20%)
May 07, 2020 145.82 149.14 144.44 147.43 1,810,904 +2.90(+2.00%)
May 06, 2020 144.52 146.75 142.46 144.54 1,567,650 +1.12(+0.78%)
May 05, 2020 143.16 145.01 141.84 143.42 1,660,644 +0.25(+0.18%)
May 04, 2020 140.33 143.27 139.52 143.17 1,533,782 +3.66(+2.62%)
May 01, 2020 140.53 141.67 137.43 139.51 1,579,631 -2.38(-1.68%)
Apr 30, 2020 137.54 142.23 137.00 141.89 2,225,443 +4.92(+3.59%)
Apr 29, 2020 138.28 138.87 136.16 136.96 2,835,367 -1.18(-0.86%)
Apr 28, 2020 144.02 144.31 137.97 138.15 2,441,447 -6.16(-4.27%)
Apr 27, 2020 143.34 145.50 143.05 144.30 2,443,588 +1.41(+0.99%)
Apr 24, 2020 139.53 143.06 138.99 142.89 3,390,340 +4.38(+3.17%)
Apr 23, 2020 140.18 142.50 136.29 138.51 5,737,926 -9.91(-6.68%)
Apr 22, 2020 145.10 148.65 144.01 148.42 2,165,140 +4.94(+3.44%)
Apr 21, 2020 146.93 147.40 142.09 143.48 1,861,479 -3.94(-2.67%)
Apr 20, 2020 147.46 149.21 145.71 147.42 1,596,864 +0.25(+0.17%)
Apr 17, 2020 144.51 147.47 141.41 147.17 2,160,444 -0.15(-0.10%)
Apr 16, 2020 144.03 148.26 142.86 147.32 2,100,008 +5.35(+3.77%)
Apr 15, 2020 139.73 142.43 138.39 141.96 2,033,037 +1.30(+0.92%)
Apr 14, 2020 138.46 140.74 137.10 140.66 2,356,557 +3.69(+2.69%)
Apr 13, 2020 135.83 139.55 135.43 136.97 2,106,374 +0.58(+0.42%)
Apr 09, 2020 143.08 143.48 135.77 136.40 3,408,328 -7.26(-5.05%)
Apr 08, 2020 143.45 145.03 141.88 143.66 2,175,169 +1.00(+0.70%)
Apr 07, 2020 144.22 144.81 139.83 142.66 3,247,675 -1.31(-0.91%)
Apr 06, 2020 139.62 147.09 133.37 143.97 3,743,775 +5.69(+4.11%)
Apr 03, 2020 138.95 142.76 137.63 138.28 2,854,803 -1.16(-0.84%)
Apr 02, 2020 134.89 142.30 134.43 139.45 3,015,387 +3.31(+2.43%)
Apr 01, 2020 135.97 139.58 133.45 136.14 2,396,174 -2.36(-1.70%)
Mar 31, 2020 140.98 143.25 137.50 138.50 3,022,372 -4.27(-2.99%)
Mar 30, 2020 138.26 143.10 131.67 142.77 3,057,606 +5.74(+4.19%)
Mar 27, 2020 132.44 139.89 130.15 137.02 3,403,626 +2.18(+1.62%)
Mar 26, 2020 123.28 136.49 123.26 134.84 3,534,993 +10.91(+8.80%)
Mar 25, 2020 123.28 128.28 119.22 123.93 3,655,144 +4.56(+3.82%)
Mar 24, 2020 122.54 123.28 113.71 119.37 3,079,273 +0.39(+0.33%)
Mar 23, 2020 118.72 120.63 112.10 118.98 3,129,104 +2.22(+1.90%)
Mar 20, 2020 123.28 129.13 114.31 116.76 4,608,586 -5.85(-4.77%)
Mar 19, 2020 129.24 137.97 120.97 122.61 3,974,810 -5.08(-3.98%)
Mar 18, 2020 120.00 136.15 117.42 127.69 3,943,461 +2.97(+2.39%)
Mar 17, 2020 111.31 131.51 111.28 124.71 5,346,263 +16.36(+15.10%)
Mar 16, 2020 103.87 117.23 102.49 108.35 4,325,663 -2.87(-2.58%)
Mar 13, 2020 106.48 111.39 104.09 111.22 3,411,292 +8.42(+8.19%)
Mar 12, 2020 107.64 111.24 101.57 102.80 3,570,035 -9.53(-8.48%)
Mar 11, 2020 109.41 114.44 108.30 112.33 3,388,679 +0.02(+0.02%)
Mar 10, 2020 116.24 116.68 107.51 112.31 2,810,186 -1.14(-1.01%)
Mar 09, 2020 109.59 116.14 108.66 113.45 2,916,954 -1.92(-1.66%)
Mar 06, 2020 109.82 117.54 109.69 115.37 4,313,836 +1.42(+1.25%)
Mar 05, 2020 105.19 114.84 105.19 113.95 4,754,701 +6.54(+6.08%)
Mar 04, 2020 105.20 107.42 104.61 107.42 2,715,198 +3.64(+3.51%)
Mar 03, 2020 105.50 106.72 102.47 103.78 2,661,853 -2.32(-2.19%)
Mar 02, 2020 101.50 106.28 101.23 106.10 3,995,362 +5.26(+5.21%)
Feb 28, 2020 98.22 100.92 97.84 100.84 4,945,318 +0.41(+0.41%)
Feb 27, 2020 102.46 104.40 100.37 100.43 2,600,981 -3.74(-3.59%)
Feb 26, 2020 106.98 107.67 103.78 104.17 1,718,551 -1.80(-1.70%)
Feb 25, 2020 109.32 109.63 105.69 105.97 2,335,328 -3.21(-2.94%)
Feb 24, 2020 111.32 112.06 109.08 109.18 2,181,961 -4.04(-3.57%)
Feb 21, 2020 116.08 116.96 112.98 113.22 1,783,878 -3.40(-2.92%)
Feb 20, 2020 119.13 119.50 115.98 116.62 1,419,700 -2.61(-2.19%)
Feb 19, 2020 120.59 121.42 119.09 119.24 1,305,292 -1.23(-1.02%)
Feb 18, 2020 118.93 120.49 118.84 120.47 1,963,495 +1.44(+1.21%)
Feb 14, 2020 119.85 120.41 118.75 119.02 1,288,977 -0.95(-0.79%)
Feb 13, 2020 118.59 120.39 118.59 119.97 889,831 +0.94(+0.79%)
Feb 12, 2020 119.17 119.57 118.35 119.03 1,062,195 +0.41(+0.34%)
Feb 11, 2020 119.39 119.60 118.40 118.62 1,031,747 -0.19(-0.16%)
Feb 10, 2020 117.96 118.87 117.33 118.82 1,659,752 +0.72(+0.61%)
Feb 07, 2020 118.89 119.52 117.88 118.09 1,040,450 -1.12(-0.94%)
Feb 06, 2020 120.16 120.78 118.75 119.22 1,338,504 -0.51(-0.42%)
Feb 05, 2020 120.62 121.06 119.25 119.72 1,930,107 -0.72(-0.60%)
Feb 04, 2020 119.90 121.05 119.65 120.45 1,741,584 +0.80(+0.67%)
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.