Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.20 59.85 59.01 59.03 868,953 -0.04(-0.07%)
Jun 28, 2018 58.29 59.24 58.17 59.07 762,059 +0.52(+0.89%)
Jun 27, 2018 59.55 59.73 58.53 58.55 682,313 -0.81(-1.36%)
Jun 26, 2018 58.87 59.89 58.87 59.36 1,013,779 +0.62(+1.06%)
Jun 25, 2018 59.80 59.81 58.34 58.74 962,517 -1.36(-2.26%)
Jun 22, 2018 60.65 60.65 60.08 60.10 1,384,042 -0.43(-0.71%)
Jun 21, 2018 60.79 60.97 60.27 60.53 892,578 -0.45(-0.74%)
Jun 20, 2018 61.57 61.79 60.84 60.98 800,234 -0.26(-0.42%)
Jun 19, 2018 61.20 61.36 60.18 61.24 1,179,657 -0.26(-0.42%)
Jun 18, 2018 60.62 61.51 60.21 61.50 779,471 +0.27(+0.44%)
Jun 15, 2018 61.31 60.76 61.23 2,147,602 +0.01(+0.02%)
Jun 14, 2018 61.54 61.74 61.02 61.22 1,275,345 -0.18(-0.29%)
Jun 13, 2018 61.61 62.21 61.19 61.40 1,956,509 -0.20(-0.32%)
Jun 12, 2018 61.69 61.86 61.32 61.60 714,411 -0.09(-0.15%)
Jun 11, 2018 60.98 61.80 60.84 61.69 646,565 +0.70(+1.15%)
Jun 08, 2018 60.24 61.11 60.10 60.99 981,830 +0.59(+0.98%)
Jun 07, 2018 61.98 62.04 60.07 60.40 1,465,993 -1.52(-2.45%)
Jun 06, 2018 61.38 61.92 1,561,673 +0.56(+0.91%)
Jun 05, 2018 61.26 61.79 61.11 61.36 1,148,562 +0.25(+0.41%)
Jun 04, 2018 59.99 61.11 59.66 61.11 2,463,009 +1.30(+2.17%)
Jun 01, 2018 59.42 59.82 58.51 59.81 3,214,233 +1.07(+1.82%)
May 31, 2018 59.14 62.41 56.51 58.74 14,763,845 +5.75(+10.85%)
May 30, 2018 53.36 53.72 52.96 52.99 2,802,614 -0.04(-0.08%)
May 29, 2018 53.01 53.75 52.67 53.03 1,315,654 -0.27(-0.51%)
May 25, 2018 53.30 53.30 53.30 0 -0.14(-0.26%)
May 24, 2018 53.61 53.95 53.14 53.44 1,201,110 -0.15(-0.28%)
May 23, 2018 53.53 53.74 53.23 53.59 1,114,045 -0.24(-0.45%)
May 22, 2018 54.20 54.38 53.78 53.83 710,593 -0.17(-0.31%)
May 21, 2018 54.10 54.51 53.77 54.00 891,367 +0.17(+0.32%)
May 18, 2018 53.85 54.45 53.75 53.83 930,040 +0.07(+0.13%)
May 17, 2018 53.51 53.91 53.43 53.76 979,549 +0.23(+0.43%)
May 16, 2018 53.51 53.98 53.38 53.53 1,066,296 +0.08(+0.15%)
May 15, 2018 52.98 53.81 52.55 53.45 1,730,910 +0.04(+0.07%)
May 14, 2018 53.84 54.24 53.28 53.41 1,428,548 -0.23(-0.43%)
May 11, 2018 53.10 53.79 52.91 53.64 1,800,550 +0.55(+1.04%)
May 10, 2018 53.31 53.73 53.08 53.09 890,766 -0.06(-0.11%)
May 09, 2018 52.86 53.25 52.59 53.15 754,695 +0.42(+0.80%)
May 08, 2018 52.24 52.96 52.24 52.73 764,645 +0.49(+0.94%)
May 07, 2018 52.51 52.75 52.22 52.24 790,361 -0.19(-0.36%)
May 04, 2018 51.60 52.59 51.23 52.43 1,048,266 +0.80(+1.55%)
May 03, 2018 51.08 51.75 50.59 51.63 1,155,447 +0.42(+0.82%)
May 02, 2018 51.47 51.72 51.03 51.21 1,733,991 -0.14(-0.27%)
May 01, 2018 51.47 51.76 50.88 51.35 1,757,393 -0.33(-0.64%)
Apr 30, 2018 52.13 52.49 51.66 51.68 1,736,454 -0.64(-1.22%)
Apr 27, 2018 53.79 54.00 52.31 52.32 1,460,878 -1.47(-2.73%)
Apr 26, 2018 53.55 54.20 53.26 53.79 561,693 +0.26(+0.49%)
Apr 25, 2018 53.39 53.79 52.63 53.53 683,140 -0.08(-0.15%)
Apr 24, 2018 54.34 54.83 53.20 53.61 554,508 -0.62(-1.14%)
Apr 23, 2018 53.72 54.58 53.72 54.23 910,040 +0.67(+1.25%)
Apr 20, 2018 54.02 54.44 53.55 53.56 616,662 -0.55(-1.02%)
Apr 19, 2018 54.33 54.52 53.77 54.11 543,402 -0.46(-0.84%)
Apr 18, 2018 54.61 55.02 54.39 54.57 592,419 +0.06(+0.11%)
Apr 17, 2018 53.95 54.84 53.78 54.51 734,189 +0.71(+1.32%)
Apr 16, 2018 54.28 54.39 53.61 53.80 849,403 -0.09(-0.17%)
Apr 13, 2018 54.08 54.70 53.84 53.89 1,198,610 +0.05(+0.09%)
Apr 12, 2018 53.27 54.06 53.27 53.84 795,427 +0.73(+1.37%)
Apr 11, 2018 52.59 53.19 52.56 53.11 673,569 +0.28(+0.53%)
Apr 10, 2018 52.11 53.25 52.06 52.83 916,923 +1.54(+3.00%)
Apr 09, 2018 51.08 52.23 51.01 51.29 681,493 +0.72(+1.42%)
Apr 06, 2018 51.72 52.26 50.25 50.57 758,174 -1.48(-2.84%)
Apr 05, 2018 52.33 52.41 51.61 52.05 664,954 +0.03(+0.06%)
Apr 04, 2018 50.71 52.12 50.55 52.02 767,169 +0.39(+0.76%)
Apr 03, 2018 51.43 51.99 51.15 51.63 966,316 +0.49(+0.96%)
Apr 02, 2018 51.99 52.32 50.66 51.14 771,154 -1.25(-2.39%)
Mar 29, 2018 52.39 52.39 52.39 0 +1.16(+2.26%)
Mar 28, 2018 51.34 51.58 50.39 51.23 795,359 -0.11(-0.21%)
Mar 27, 2018 52.45 53.09 51.11 51.34 843,306 -0.85(-1.63%)
Mar 26, 2018 51.68 52.30 50.90 52.19 704,159 +1.38(+2.72%)
Mar 23, 2018 51.82 52.17 50.77 50.81 654,007 -1.08(-2.08%)
Mar 22, 2018 52.71 53.15 51.87 51.89 691,158 -1.27(-2.39%)
Mar 21, 2018 52.69 53.68 52.69 53.16 1,246,406 +0.46(+0.87%)
Mar 20, 2018 52.62 53.07 52.45 52.70 811,778 +0.01(+0.02%)
Mar 19, 2018 53.15 53.36 52.14 52.69 809,224 -0.70(-1.31%)
Mar 16, 2018 53.40 53.71 53.28 53.39 2,121,894 +0.01(+0.02%)
Mar 15, 2018 53.82 53.97 53.24 53.38 1,044,703 -0.20(-0.37%)
Mar 14, 2018 54.02 54.13 53.37 53.58 966,369 -0.29(-0.54%)
Mar 13, 2018 54.65 55.19 53.78 53.87 670,119 -0.75(-1.37%)
Mar 12, 2018 54.19 55.21 54.10 54.62 919,424 +0.55(+1.02%)
Mar 09, 2018 53.08 54.11 52.84 54.07 1,178,524 +1.48(+2.81%)
Mar 08, 2018 53.00 53.33 52.41 52.59 928,832 -0.02(-0.04%)
Mar 07, 2018 51.84 52.61 1,811,342 +0.06(+0.11%)
Mar 06, 2018 51.21 52.86 51.20 52.55 2,284,051 +2.01(+3.98%)
Mar 05, 2018 48.99 50.72 48.91 50.54 1,894,380 +1.12(+2.27%)
Mar 02, 2018 47.05 50.04 47.05 49.42 2,951,274 +2.84(+6.10%)
Mar 01, 2018 47.04 47.20 45.98 46.58 800,974 -0.43(-0.91%)
Feb 28, 2018 47.54 47.79 46.95 47.01 647,823 -0.42(-0.89%)
Feb 27, 2018 47.60 48.16 47.32 47.43 1,150,575 -0.32(-0.67%)
Feb 26, 2018 46.55 47.94 46.49 47.75 819,283 +1.46(+3.15%)
Feb 23, 2018 45.83 46.34 45.56 46.29 580,699 +0.72(+1.58%)
Feb 22, 2018 45.82 46.06 45.31 45.57 604,549 +0.00(+0.00%)
Feb 21, 2018 45.88 46.28 45.57 45.57 394,436 -0.13(-0.28%)
Feb 20, 2018 45.59 45.98 45.54 45.70 403,075 -0.17(-0.37%)
Feb 16, 2018 45.87 45.87 45.87 0 -0.11(-0.24%)
Feb 15, 2018 45.55 46.04 45.10 45.98 548,199 +0.61(+1.34%)
Feb 14, 2018 44.05 45.55 43.96 45.37 623,479 +0.90(+2.02%)
Feb 13, 2018 43.79 44.59 43.64 44.47 433,519 +0.44(+1.00%)
Feb 12, 2018 43.55 44.30 43.49 44.03 573,761 +0.77(+1.78%)
Feb 09, 2018 44.27 44.55 42.13 43.26 992,451 -0.55(-1.26%)
Feb 08, 2018 45.28 45.28 43.81 43.81 787,675 -1.42(-3.14%)
Feb 07, 2018 44.94 45.53 44.71 45.23 985,213 +0.08(+0.18%)
Feb 06, 2018 43.94 45.31 43.08 45.15 1,114,228 -0.36(-0.78%)
Feb 05, 2018 45.76 46.66 44.91 45.51 706,047 -0.88(-1.89%)
Feb 02, 2018 46.70 46.92 46.12 46.38 561,602 -0.77(-1.63%)
Feb 01, 2018 46.53 47.23 46.46 47.15 628,174 +0.43(+0.92%)
Jan 31, 2018 47.50 47.95 46.64 46.72 799,820 -0.48(-1.02%)
Jan 30, 2018 46.98 47.42 46.85 47.20 997,757 -0.45(-0.94%)
Jan 29, 2018 46.80 48.03 46.80 47.65 1,233,099 +1.07(+2.30%)
Jan 26, 2018 46.02 46.58 45.82 46.58 410,098 +0.84(+1.84%)
Jan 25, 2018 46.36 46.46 45.55 45.74 414,813 -0.29(-0.63%)
Jan 24, 2018 46.53 46.90 45.98 46.03 780,146 -0.52(-1.12%)
Jan 23, 2018 46.50 46.63 46.38 46.55 759,783 +0.07(+0.15%)
Jan 22, 2018 46.24 46.49 45.92 46.48 549,840 +0.15(+0.32%)
Jan 19, 2018 45.83 46.43 45.81 46.33 732,060 +0.56(+1.22%)
Jan 18, 2018 45.92 46.12 45.64 45.77 450,760 -0.24(-0.52%)
Jan 17, 2018 44.97 46.02 44.86 46.01 752,719 +1.26(+2.82%)
Jan 16, 2018 45.04 45.16 44.47 44.75 688,529 -0.07(-0.16%)
Jan 12, 2018 44.82 44.82 44.82 0 -0.10(-0.22%)
Jan 11, 2018 44.40 44.94 44.28 44.92 482,328 +0.58(+1.31%)
Jan 10, 2018 44.29 44.34 846,446 -0.81(-1.79%)
Jan 09, 2018 44.70 45.78 44.63 45.15 1,105,385 +0.58(+1.30%)
Jan 08, 2018 44.05 44.71 43.98 44.57 869,836 +0.65(+1.48%)
Jan 05, 2018 43.31 44.12 43.03 43.92 1,200,473 +0.96(+2.23%)
Jan 04, 2018 42.92 43.20 42.51 42.96 779,297 +0.21(+0.49%)
Jan 03, 2018 42.15 42.83 42.04 42.75 606,847 +0.60(+1.42%)
Jan 02, 2018 41.90 42.29 41.59 42.15 656,049 +0.55(+1.32%)
Dec 29, 2017 41.60 41.60 41.60 0 -0.58(-1.38%)
Dec 28, 2017 41.75 42.24 41.53 42.18 580,899 +0.64(+1.54%)
Dec 27, 2017 41.56 41.75 41.33 41.54 338,069 -0.06(-0.14%)
Dec 26, 2017 41.86 42.00 41.57 41.60 237,826 -0.47(-1.12%)
Dec 22, 2017 42.57 42.60 41.67 42.07 443,956 -0.55(-1.29%)
Dec 21, 2017 42.91 43.11 42.59 42.62 554,213 -0.31(-0.72%)
Dec 20, 2017 43.23 43.30 42.69 42.93 490,595 -0.07(-0.16%)
Dec 19, 2017 43.02 43.41 42.98 43.00 740,683 -0.05(-0.12%)
Dec 18, 2017 42.92 43.18 42.77 43.05 600,146 +0.37(+0.87%)
Dec 15, 2017 41.77 42.88 42.23 42.68 1,652,852 +0.45(+1.07%)
Dec 14, 2017 41.84 42.45 41.84 42.23 1,227,478 +0.41(+0.98%)
Dec 13, 2017 41.82 42.37 41.75 41.82 606,285 -0.21(-0.50%)
Dec 12, 2017 42.34 42.34 41.84 42.03 720,844 -0.20(-0.47%)
Dec 11, 2017 43.22 43.35 42.14 42.23 800,477 -1.12(-2.58%)
Dec 08, 2017 42.79 43.56 42.26 43.35 1,803,312 +0.63(+1.47%)
Dec 07, 2017 44.50 45.08 42.28 42.72 2,120,724 +0.64(+1.52%)
Dec 06, 2017 42.06 42.23 41.68 42.08 1,150,436 -0.11(-0.26%)
Dec 05, 2017 42.00 42.59 41.96 42.19 949,133 +0.29(+0.69%)
Dec 04, 2017 43.70 43.87 41.84 41.90 787,715 -1.56(-3.59%)
Dec 01, 2017 43.37 43.47 42.84 43.46 584,536 -0.04(-0.09%)
Nov 30, 2017 43.16 43.94 42.73 43.50 1,440,558 +0.40(+0.93%)
Nov 29, 2017 44.64 44.69 43.02 43.10 921,295 -1.61(-3.60%)
Nov 28, 2017 45.03 45.03 44.65 44.71 1,309,094 -0.17(-0.38%)
Nov 27, 2017 45.22 45.32 44.81 44.88 694,182 -0.46(-1.01%)
Nov 24, 2017 45.30 45.46 45.16 45.34 154,017 +0.15(+0.33%)
Nov 22, 2017 45.33 45.35 45.05 45.19 379,761 +0.04(+0.09%)
Nov 21, 2017 44.17 45.15 44.17 45.15 578,608 +1.14(+2.59%)
Nov 20, 2017 43.68 44.04 43.68 44.01 997,226 +0.39(+0.89%)
Nov 17, 2017 43.83 44.01 43.61 43.62 435,252 -0.28(-0.64%)
Nov 16, 2017 43.73 44.04 43.57 43.90 549,927 +0.32(+0.73%)
Nov 15, 2017 43.72 43.76 43.47 43.58 527,393 -0.42(-0.95%)
Nov 14, 2017 44.11 44.30 43.87 44.00 456,405 -0.32(-0.72%)
Nov 13, 2017 44.28 44.50 44.19 44.32 883,874 -0.24(-0.54%)
Nov 10, 2017 44.28 44.70 44.19 44.56 417,798 +0.08(+0.18%)
Nov 09, 2017 45.09 45.19 44.24 44.48 517,307 -0.91(-2.00%)
Nov 08, 2017 45.18 45.51 45.18 45.39 830,352 -0.02(-0.04%)
Nov 07, 2017 44.98 45.65 44.90 45.41 827,484 +0.33(+0.73%)
Nov 06, 2017 44.76 45.10 44.11 45.08 700,795 +0.30(+0.67%)
Nov 03, 2017 44.37 44.86 44.33 44.78 821,626 +0.42(+0.95%)
Nov 02, 2017 44.43 44.76 44.04 44.36 578,862 -0.21(-0.47%)
Nov 01, 2017 44.84 44.94 44.55 44.57 519,550 -0.10(-0.22%)
Oct 31, 2017 44.31 44.79 44.28 44.67 759,891 +0.42(+0.95%)
Oct 30, 2017 44.00 44.33 43.74 44.25 789,039 -0.04(-0.09%)
Oct 27, 2017 42.99 44.29 42.93 44.29 854,362 +1.30(+3.02%)
Oct 26, 2017 43.16 43.32 42.79 42.99 631,201 -0.08(-0.19%)
Oct 25, 2017 43.00 43.24 42.53 43.07 806,884 +0.08(+0.19%)
Oct 24, 2017 42.52 43.00 42.43 42.99 355,007 +0.46(+1.08%)
Oct 23, 2017 42.94 42.99 42.50 42.53 314,608 -0.33(-0.77%)
Oct 20, 2017 43.02 43.19 42.84 42.86 436,917 +0.11(+0.26%)
Oct 19, 2017 42.65 42.86 42.40 42.75 292,352 -0.10(-0.23%)
Oct 18, 2017 42.64 42.96 42.50 42.85 455,670 +0.35(+0.82%)
Oct 17, 2017 42.48 42.99 42.28 42.50 841,716 +0.00(+0.00%)
Oct 16, 2017 42.81 42.82 42.28 42.50 676,622 -0.22(-0.51%)
Oct 13, 2017 42.52 42.85 42.39 42.72 492,413 +0.19(+0.45%)
Oct 12, 2017 42.32 42.64 42.22 42.53 378,250 +0.16(+0.38%)
Oct 11, 2017 42.12 42.37 41.87 42.37 344,362 +0.20(+0.47%)
Oct 10, 2017 41.79 42.30 41.76 42.17 404,670 +0.41(+0.98%)
Oct 09, 2017 41.80 41.88 41.46 41.76 349,795 -0.04(-0.10%)
Oct 06, 2017 41.81 42.10 41.69 41.80 489,905 -0.21(-0.50%)
Oct 05, 2017 42.65 42.65 41.95 42.01 478,314 -0.54(-1.27%)
Oct 04, 2017 42.17 42.60 42.06 42.55 1,436,002 +0.30(+0.71%)
Oct 03, 2017 42.18 42.44 41.64 42.25 733,031 +0.04(+0.09%)
Oct 02, 2017 41.68 42.23 41.55 42.21 688,588 +0.55(+1.32%)
Sep 29, 2017 41.38 41.73 41.32 41.66 771,371 +0.29(+0.70%)
Sep 28, 2017 40.68 41.38 40.68 41.37 581,888 +0.53(+1.30%)
Sep 27, 2017 40.08 40.93 40.02 40.84 535,589 +1.08(+2.72%)
Sep 26, 2017 40.12 40.34 39.54 39.76 509,774 -0.19(-0.48%)
Sep 25, 2017 40.32 40.42 39.70 39.95 771,257 -0.55(-1.36%)
Sep 22, 2017 40.50 40.73 40.42 40.50 312,905 -0.09(-0.22%)
Sep 21, 2017 40.60 40.74 40.21 40.59 576,517 +0.01(+0.02%)
Sep 20, 2017 41.31 41.33 40.57 40.58 521,427 -0.75(-1.81%)
Sep 19, 2017 41.64 41.64 41.21 41.33 1,216,160 -0.29(-0.70%)
Sep 18, 2017 41.46 41.64 41.27 41.62 421,089 +0.25(+0.60%)
Sep 15, 2017 41.03 41.43 40.97 41.37 1,329,827 +0.42(+1.03%)
Sep 14, 2017 40.66 41.01 40.52 40.95 677,298 +0.25(+0.61%)
Sep 13, 2017 40.53 40.87 40.28 40.70 698,554 +0.10(+0.25%)
Sep 12, 2017 40.15 40.60 39.98 40.60 520,114 +0.61(+1.53%)
Sep 11, 2017 40.06 40.25 39.84 39.99 704,022 +0.37(+0.93%)
Sep 08, 2017 40.05 40.12 39.58 39.62 551,295 -0.46(-1.15%)
Sep 07, 2017 40.08 40.21 39.97 40.08 675,811 -0.03(-0.07%)
Sep 06, 2017 40.08 40.19 39.90 40.11 477,357 +0.14(+0.35%)
Sep 05, 2017 40.47 40.56 39.81 39.97 690,821 -0.58(-1.43%)
Sep 01, 2017 40.81 40.81 40.13 40.55 1,257,762 -0.31(-0.76%)
Aug 31, 2017 40.25 40.98 40.25 40.86 1,713,487 +0.66(+1.64%)
Aug 30, 2017 39.45 40.27 39.31 40.20 879,828 +0.75(+1.90%)
Aug 29, 2017 39.54 39.72 39.21 39.45 733,505 -0.41(-1.03%)
Aug 28, 2017 39.94 39.97 39.58 39.86 1,168,226 +0.04(+0.10%)
Aug 25, 2017 39.99 40.13 39.60 39.82 917,523 +0.06(+0.15%)
Aug 24, 2017 39.75 40.02 39.57 39.76 1,071,916 +0.33(+0.84%)
Aug 23, 2017 40.03 40.25 39.41 39.43 2,017,585 -0.86(-2.13%)
Aug 22, 2017 39.98 40.40 39.90 40.29 884,631 +0.37(+0.93%)
Aug 21, 2017 40.37 40.47 39.76 39.92 769,441 -0.47(-1.16%)
Aug 18, 2017 40.68 40.83 40.38 40.39 714,385 -0.44(-1.08%)
Aug 17, 2017 41.55 41.68 40.80 40.83 397,359 -0.96(-2.30%)
Aug 16, 2017 41.68 41.80 41.46 41.79 640,559 +0.21(+0.51%)
Aug 15, 2017 41.94 42.00 41.53 41.58 433,171 -0.20(-0.48%)
Aug 14, 2017 41.78 42.07 41.64 41.78 390,713 +0.29(+0.70%)
Aug 11, 2017 41.10 41.87 41.00 41.49 375,826 +0.24(+0.58%)
Aug 10, 2017 42.05 42.08 41.12 41.25 422,840 -1.04(-2.46%)
Aug 09, 2017 42.50 42.63 42.15 42.29 344,189 -0.46(-1.08%)
Aug 08, 2017 42.69 43.15 42.46 42.75 723,779 -0.09(-0.21%)
Aug 07, 2017 41.89 42.95 41.84 42.84 1,095,014 +0.96(+2.29%)
Aug 04, 2017 41.76 42.00 41.57 41.88 481,516 +0.23(+0.55%)
Aug 03, 2017 41.77 41.95 41.39 41.65 365,526 -0.04(-0.10%)
Aug 02, 2017 42.09 42.09 40.85 41.69 692,582 -0.30(-0.71%)
Aug 01, 2017 41.91 42.05 41.74 41.99 595,375 +0.40(+0.96%)
Jul 31, 2017 41.98 42.02 41.58 41.59 466,052 -0.33(-0.79%)
Jul 28, 2017 42.05 42.32 41.83 41.92 395,643 -0.30(-0.71%)
Jul 27, 2017 42.64 42.89 41.55 42.22 551,151 -0.31(-0.73%)
Jul 26, 2017 42.81 42.98 42.25 42.53 348,086 -0.30(-0.70%)
Jul 25, 2017 42.63 42.93 42.47 42.83 1,054,565 +0.33(+0.78%)
Jul 24, 2017 42.06 42.57 41.83 42.50 890,069 +0.53(+1.26%)
Jul 21, 2017 41.59 42.15 41.23 41.97 549,404 +0.17(+0.41%)
Jul 20, 2017 41.90 41.99 41.66 41.80 569,978 -0.14(-0.33%)
Jul 19, 2017 41.75 42.19 41.73 41.94 1,064,156 +0.24(+0.58%)
Jul 18, 2017 41.72 42.02 41.52 41.70 970,715 -0.25(-0.60%)
Jul 17, 2017 41.66 42.08 41.40 41.95 1,480,911 +0.34(+0.82%)
Jul 14, 2017 41.23 41.73 41.15 41.61 779,398 +0.29(+0.70%)
Jul 13, 2017 40.93 41.46 40.74 41.32 961,686 +0.37(+0.90%)
Jul 12, 2017 40.64 40.96 40.64 40.95 921,487 +0.61(+1.51%)
Jul 11, 2017 40.46 40.48 39.94 40.34 1,477,211 -0.15(-0.37%)
Jul 10, 2017 39.94 40.62 39.67 40.49 1,543,757 +0.42(+1.05%)
Jul 07, 2017 38.88 40.09 38.77 40.07 1,653,500 +1.38(+3.57%)
Jul 06, 2017 39.02 39.18 38.51 38.69 1,678,076 -0.46(-1.17%)
Jul 05, 2017 38.69 39.29 38.60 39.15 1,188,517 +0.44(+1.14%)
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.