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

Pluralsight Inc Cl A (NQ: PS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 11.47 12.22 10.66 10.98 1,855,263 -0.53(-4.60%)
Mar 30, 2020 12.76 12.76 11.28 11.51 1,600,728 -1.09(-8.65%)
Mar 27, 2020 12.27 13.99 11.98 12.60 5,953,600 -0.40(-3.08%)
Mar 26, 2020 11.53 13.26 11.27 13.00 3,258,818 +1.72(+15.25%)
Mar 25, 2020 11.21 12.42 9.930 11.28 2,387,462 +0.27(+2.45%)
Mar 24, 2020 9.450 11.07 9.370 11.01 2,094,841 +2.31(+26.55%)
Mar 23, 2020 9.000 9.310 8.090 8.700 1,889,156 -0.35(-3.87%)
Mar 20, 2020 9.840 9.932 8.770 9.050 3,074,800 -0.36(-3.83%)
Mar 19, 2020 7.600 9.770 7.280 9.410 2,865,127 +1.75(+22.85%)
Mar 18, 2020 8.070 8.830 6.590 7.660 2,898,404 -0.96(-11.14%)
Mar 17, 2020 9.380 9.380 7.700 8.620 3,192,974 -0.53(-5.79%)
Mar 16, 2020 10.44 10.44 9.010 9.150 2,806,927 -2.42(-20.92%)
Mar 13, 2020 12.89 12.89 10.55 11.57 2,912,900 -0.50(-4.14%)
Mar 12, 2020 11.66 12.45 10.84 12.07 2,963,771 -0.61(-4.81%)
Mar 11, 2020 13.65 13.73 12.25 12.68 2,645,828 -1.38(-9.82%)
Mar 10, 2020 14.32 14.78 13.67 14.06 1,955,932 +0.28(+2.03%)
Mar 09, 2020 14.29 14.78 13.45 13.78 2,095,139 -1.70(-10.98%)
Mar 06, 2020 15.59 15.99 15.19 15.48 1,902,800 -0.73(-4.50%)
Mar 05, 2020 16.89 17.23 16.00 16.21 1,838,992 -1.10(-6.35%)
Mar 04, 2020 17.00 17.32 16.44 17.31 911,965 +0.51(+3.04%)
Mar 03, 2020 17.38 17.52 16.59 16.80 1,007,424 -0.46(-2.67%)
Mar 02, 2020 18.04 18.04 16.78 17.26 1,563,805 -0.57(-3.20%)
Feb 28, 2020 16.70 17.84 16.61 17.83 1,642,200 +0.58(+3.36%)
Feb 27, 2020 17.95 18.36 17.18 17.25 2,279,618 -1.16(-6.30%)
Feb 26, 2020 18.55 19.00 18.21 18.41 1,188,618 -0.04(-0.22%)
Feb 25, 2020 19.14 19.15 18.21 18.45 1,393,401 -0.50(-2.64%)
Feb 24, 2020 18.71 19.18 18.23 18.95 2,014,123 -0.23(-1.20%)
Feb 21, 2020 20.27 20.35 19.16 19.18 2,429,100 -1.16(-5.70%)
Feb 20, 2020 19.96 20.84 19.70 20.34 1,106,584 +0.28(+1.40%)
Feb 19, 2020 19.20 20.10 19.11 20.06 1,428,851 +1.04(+5.47%)
Feb 18, 2020 18.55 19.46 18.55 19.02 1,556,786 +0.36(+1.93%)
Feb 14, 2020 18.59 18.84 18.33 18.66 1,862,900 -0.07(-0.37%)
Feb 13, 2020 18.90 20.28 18.71 18.73 4,576,314 -1.91(-9.25%)
Feb 12, 2020 20.02 20.79 19.70 20.64 2,312,045 +0.72(+3.61%)
Feb 11, 2020 20.06 20.46 19.77 19.92 1,348,135 -0.06(-0.30%)
Feb 10, 2020 19.48 20.20 19.28 19.98 1,727,406 +0.51(+2.62%)
Feb 07, 2020 19.68 20.11 19.42 19.47 1,211,800 -0.26(-1.32%)
Feb 06, 2020 19.07 19.93 18.67 19.73 1,074,663 +0.70(+3.65%)
Feb 05, 2020 20.18 20.19 19.00 19.04 1,611,041 -0.75(-3.82%)
Feb 04, 2020 19.92 20.25 19.65 19.79 1,572,321 +0.11(+0.56%)
Feb 03, 2020 19.39 19.79 19.30 19.68 1,081,318 +0.29(+1.50%)
Jan 31, 2020 19.74 19.76 19.12 19.39 631,300 -0.37(-1.87%)
Jan 30, 2020 19.75 20.05 19.39 19.76 631,898 -0.18(-0.90%)
Jan 29, 2020 20.20 20.50 19.77 19.94 849,507 -0.07(-0.35%)
Jan 28, 2020 19.70 20.03 19.60 20.01 745,168 +0.55(+2.83%)
Jan 27, 2020 19.10 19.69 19.04 19.46 690,784 -0.31(-1.57%)
Jan 24, 2020 20.06 20.30 19.53 19.77 1,203,400 -0.15(-0.75%)
Jan 23, 2020 19.39 20.03 19.12 19.92 593,737 +0.51(+2.63%)
Jan 22, 2020 19.88 20.32 19.36 19.41 965,735 -0.30(-1.55%)
Jan 21, 2020 19.74 20.00 19.44 19.71 649,150 -0.05(-0.23%)
Jan 17, 2020 20.17 20.24 19.60 19.76 1,559,200 -0.32(-1.59%)
Jan 16, 2020 19.93 20.33 19.64 20.08 2,164,944 +0.33(+1.67%)
Jan 15, 2020 19.02 19.96 19.02 19.75 3,073,812 +0.69(+3.62%)
Jan 14, 2020 17.93 19.15 17.81 19.06 2,316,165 +1.04(+5.77%)
Jan 13, 2020 17.91 18.16 17.86 18.02 912,107 +0.12(+0.70%)
Jan 10, 2020 17.89 17.99 17.54 17.89 879,500 +0.09(+0.53%)
Jan 09, 2020 18.10 18.48 17.39 17.80 2,017,544 +0.37(+2.12%)
Jan 08, 2020 17.27 17.65 17.22 17.43 3,267,665 +0.28(+1.63%)
Jan 07, 2020 17.26 17.35 17.04 17.15 1,280,960 -0.11(-0.64%)
Jan 06, 2020 16.81 17.42 16.59 17.26 1,348,520 +0.34(+2.01%)
Jan 03, 2020 16.79 17.01 16.63 16.92 629,500 -0.08(-0.47%)
Jan 02, 2020 17.42 17.51 16.95 17.00 1,027,083 -0.21(-1.22%)
Dec 31, 2019 16.52 17.25 16.52 17.21 1,134,200 +0.51(+3.05%)
Dec 30, 2019 17.12 17.12 16.25 16.70 1,824,058 -0.49(-2.85%)
Dec 27, 2019 17.66 17.66 16.92 17.19 1,055,100 -0.40(-2.27%)
Dec 26, 2019 17.27 17.73 17.23 17.59 900,741 +0.42(+2.45%)
Dec 24, 2019 17.41 17.50 17.16 17.17 249,400 -0.20(-1.15%)
Dec 23, 2019 17.34 17.60 17.25 17.37 970,580 +0.09(+0.52%)
Dec 20, 2019 17.34 17.34 17.12 17.28 1,136,600 +0.07(+0.41%)
Dec 19, 2019 17.01 17.28 16.92 17.21 1,033,281 +0.17(+1.00%)
Dec 18, 2019 16.84 17.18 16.62 17.04 1,312,042 +0.28(+1.67%)
Dec 17, 2019 16.42 16.84 15.86 16.76 1,960,722 +0.32(+1.95%)
Dec 16, 2019 16.09 16.69 15.98 16.44 1,384,569 +0.42(+2.62%)
Dec 13, 2019 16.04 16.25 15.63 16.02 1,603,800 -0.11(-0.68%)
Dec 12, 2019 15.90 16.34 15.83 16.13 982,311 +0.17(+1.07%)
Dec 11, 2019 16.41 16.50 15.70 15.96 1,709,958 -0.48(-2.92%)
Dec 10, 2019 16.39 16.70 16.30 16.44 1,480,621 -0.02(-0.12%)
Dec 09, 2019 16.45 16.55 16.30 16.46 1,070,731 -0.03(-0.18%)
Dec 06, 2019 16.25 16.50 16.13 16.49 945,300 +0.35(+2.17%)
Dec 05, 2019 16.35 16.55 16.01 16.14 672,369 -0.21(-1.28%)
Dec 04, 2019 16.29 16.44 16.10 16.35 1,139,986 +0.15(+0.93%)
Dec 03, 2019 15.96 16.25 15.61 16.20 1,196,004 +0.00(+0.00%)
Dec 02, 2019 17.04 17.04 16.14 16.20 1,440,764 -0.79(-4.65%)
Nov 29, 2019 16.60 17.06 16.42 16.99 614,700 +0.37(+2.23%)
Nov 27, 2019 16.48 17.03 16.43 16.62 1,001,000 +0.19(+1.13%)
Nov 26, 2019 17.15 17.15 16.23 16.43 2,573,944 -0.80(-4.61%)
Nov 25, 2019 17.88 17.88 17.20 17.23 1,463,013 -0.61(-3.42%)
Nov 22, 2019 17.91 18.07 17.77 17.84 725,000 +0.06(+0.34%)
Nov 21, 2019 17.75 18.07 17.60 17.78 971,771 +0.14(+0.79%)
Nov 20, 2019 17.31 17.90 17.21 17.64 2,241,642 +0.35(+2.02%)
Nov 19, 2019 17.50 17.74 17.21 17.29 1,635,555 -0.19(-1.09%)
Nov 18, 2019 17.90 17.90 17.45 17.48 969,233 -0.51(-2.83%)
Nov 15, 2019 17.88 18.14 17.64 17.99 1,127,100 +0.28(+1.58%)
Nov 14, 2019 17.36 18.00 17.28 17.71 1,084,262 +0.35(+2.02%)
Nov 13, 2019 17.29 17.47 16.88 17.36 1,891,246 -0.04(-0.23%)
Nov 12, 2019 17.33 17.69 17.05 17.40 2,283,553 -0.04(-0.23%)
Nov 11, 2019 17.57 17.82 17.35 17.44 744,823 -0.18(-1.02%)
Nov 08, 2019 17.64 17.65 17.25 17.62 1,622,300 -0.02(-0.11%)
Nov 07, 2019 17.93 18.01 17.58 17.64 770,966 -0.05(-0.28%)
Nov 06, 2019 17.80 18.00 17.50 17.69 1,133,700 -0.17(-0.95%)
Nov 05, 2019 18.25 18.57 17.84 17.86 1,089,353 -0.37(-2.03%)
Nov 04, 2019 17.69 18.32 17.53 18.23 1,743,044 +0.88(+5.07%)
Nov 01, 2019 17.79 18.59 17.13 17.35 2,993,200 -0.73(-4.04%)
Oct 31, 2019 19.01 19.03 16.40 18.08 3,552,082 -0.24(-1.31%)
Oct 30, 2019 17.84 18.39 17.70 18.32 1,617,583 +0.51(+2.86%)
Oct 29, 2019 18.59 18.62 17.73 17.81 1,336,167 -0.76(-4.09%)
Oct 28, 2019 18.40 18.73 18.19 18.57 860,078 +0.25(+1.36%)
Oct 25, 2019 17.61 18.46 17.42 18.32 1,187,900 +0.66(+3.74%)
Oct 24, 2019 17.48 17.72 17.22 17.66 1,223,881 +0.27(+1.55%)
Oct 23, 2019 16.97 17.79 16.94 17.39 991,315 +0.42(+2.47%)
Oct 22, 2019 17.11 17.25 16.73 16.97 744,980 -0.12(-0.70%)
Oct 21, 2019 16.97 17.54 16.75 17.09 753,992 +0.30(+1.79%)
Oct 18, 2019 17.14 17.36 16.15 16.79 1,309,500 -0.43(-2.50%)
Oct 17, 2019 17.05 17.35 16.76 17.22 850,622 +0.20(+1.20%)
Oct 16, 2019 16.65 17.11 16.10 17.02 984,525 +0.50(+3.03%)
Oct 15, 2019 16.55 16.75 16.35 16.52 826,028 -0.04(-0.21%)
Oct 14, 2019 16.52 16.62 16.00 16.55 559,027 +0.16(+1.01%)
Oct 11, 2019 15.82 16.60 15.82 16.39 1,266,800 +0.77(+4.90%)
Oct 10, 2019 15.79 15.80 15.49 15.62 1,090,123 -0.17(-1.08%)
Oct 09, 2019 15.71 15.84 15.59 15.79 778,269 +0.24(+1.54%)
Oct 08, 2019 15.76 16.04 15.45 15.55 1,233,813 -0.47(-2.93%)
Oct 07, 2019 16.02 16.20 15.88 16.02 1,005,331 -0.07(-0.44%)
Oct 04, 2019 16.53 16.66 15.96 16.09 892,300 -0.33(-2.01%)
Oct 03, 2019 16.28 16.46 15.70 16.42 1,672,861 +0.15(+0.92%)
Oct 02, 2019 16.49 16.69 16.15 16.27 1,540,674 -0.42(-2.52%)
Oct 01, 2019 16.83 17.08 16.55 16.69 1,390,380 -0.11(-0.63%)
Sep 30, 2019 16.35 16.97 16.23 16.80 1,650,474 +0.52(+3.16%)
Sep 27, 2019 16.70 16.78 15.95 16.28 1,732,900 -0.38(-2.25%)
Sep 26, 2019 17.06 17.13 16.59 16.66 1,494,409 -0.42(-2.49%)
Sep 25, 2019 17.16 17.23 16.46 17.08 2,019,994 -0.17(-0.99%)
Sep 24, 2019 17.54 17.70 16.89 17.25 1,687,854 -0.34(-1.93%)
Sep 23, 2019 18.06 18.13 17.54 17.59 1,505,207 -0.64(-3.51%)
Sep 20, 2019 18.20 18.41 17.87 18.23 4,643,000 +0.18(+1.00%)
Sep 19, 2019 18.52 18.68 17.91 18.05 1,513,473 -0.36(-1.96%)
Sep 18, 2019 18.08 18.43 17.80 18.41 2,284,704 +0.31(+1.71%)
Sep 17, 2019 18.14 18.28 17.50 18.10 2,607,707 +0.58(+3.31%)
Sep 16, 2019 17.05 17.85 16.66 17.52 2,120,869 +0.67(+3.98%)
Sep 13, 2019 17.22 17.67 16.66 16.85 2,350,100 -0.41(-2.38%)
Sep 12, 2019 17.02 17.33 16.86 17.26 2,049,221 +0.36(+2.13%)
Sep 11, 2019 16.43 17.04 16.08 16.90 2,002,705 +0.85(+5.30%)
Sep 10, 2019 15.42 16.25 15.41 16.05 1,760,051 +0.41(+2.62%)
Sep 09, 2019 16.14 16.16 15.47 15.64 1,733,381 -0.26(-1.64%)
Sep 06, 2019 15.41 16.04 15.11 15.90 2,158,700 +0.50(+3.25%)
Sep 05, 2019 15.53 15.94 15.27 15.40 2,536,184 +0.15(+0.98%)
Sep 04, 2019 16.16 16.40 15.19 15.25 2,764,713 -0.62(-3.91%)
Sep 03, 2019 16.14 16.14 15.68 15.87 1,477,298 -0.23(-1.43%)
Aug 30, 2019 16.68 16.68 15.91 16.10 2,490,900 -0.36(-2.19%)
Aug 29, 2019 15.40 16.58 15.30 16.46 3,694,502 +1.23(+8.08%)
Aug 28, 2019 15.08 15.59 14.84 15.23 2,598,549 -0.02(-0.13%)
Aug 27, 2019 15.53 15.77 15.15 15.25 2,812,475 -0.16(-1.04%)
Aug 26, 2019 15.72 15.86 15.05 15.41 2,247,783 -0.14(-0.90%)
Aug 23, 2019 15.83 16.40 15.31 15.55 2,614,000 -0.45(-2.81%)
Aug 22, 2019 16.13 16.13 15.45 16.00 3,015,301 -0.03(-0.19%)
Aug 21, 2019 15.87 16.24 15.78 16.03 1,559,983 +0.31(+1.97%)
Aug 20, 2019 15.72 16.04 15.41 15.72 2,094,296 -0.03(-0.19%)
Aug 19, 2019 16.00 16.24 15.61 15.75 3,242,859 +0.06(+0.38%)
Aug 16, 2019 15.87 16.30 15.69 15.69 2,688,100 +0.06(+0.38%)
Aug 15, 2019 16.32 16.53 15.48 15.63 2,541,713 -0.69(-4.23%)
Aug 14, 2019 16.12 16.43 15.68 16.32 2,106,230 -0.24(-1.45%)
Aug 13, 2019 16.13 16.87 16.02 16.56 1,734,229 +0.67(+4.22%)
Aug 12, 2019 16.41 16.56 15.66 15.89 2,735,957 -0.74(-4.45%)
Aug 09, 2019 16.98 17.07 16.03 16.63 2,141,700 -0.34(-2.00%)
Aug 08, 2019 16.11 17.06 16.06 16.97 3,622,262 +0.84(+5.21%)
Aug 07, 2019 16.68 16.68 15.82 16.13 4,223,642 -0.82(-4.84%)
Aug 06, 2019 17.81 18.34 16.77 16.95 4,955,920 -0.69(-3.91%)
Aug 05, 2019 18.33 18.40 17.31 17.64 4,037,628 -0.98(-5.26%)
Aug 02, 2019 19.00 19.84 18.54 18.62 7,664,300 +0.06(+0.32%)
Aug 01, 2019 20.55 20.95 18.16 18.56 22,134,436 -12.13(-39.52%)
Jul 31, 2019 31.48 31.66 30.43 30.69 3,884,634 -1.09(-3.43%)
Jul 30, 2019 30.74 31.92 30.74 31.78 1,515,783 +0.79(+2.55%)
Jul 29, 2019 30.77 31.06 29.66 30.99 1,276,596 +0.26(+0.85%)
Jul 26, 2019 30.19 30.93 30.19 30.73 857,200 +0.71(+2.37%)
Jul 25, 2019 30.12 30.40 29.55 30.02 830,112 -0.33(-1.09%)
Jul 24, 2019 29.58 30.52 29.58 30.35 829,142 +0.58(+1.95%)
Jul 23, 2019 30.09 30.29 29.32 29.77 718,725 -0.03(-0.10%)
Jul 22, 2019 30.18 30.18 29.23 29.80 962,404 +0.23(+0.78%)
Jul 19, 2019 31.02 31.14 29.51 29.57 1,369,500 -1.14(-3.71%)
Jul 18, 2019 31.37 31.57 30.65 30.71 1,953,284 -0.74(-2.35%)
Jul 17, 2019 31.15 31.70 30.99 31.45 1,001,745 +0.80(+2.61%)
Jul 16, 2019 31.26 31.30 30.51 30.65 774,259 -0.73(-2.33%)
Jul 15, 2019 32.07 32.30 31.07 31.38 1,135,080 -0.67(-2.09%)
Jul 12, 2019 32.08 32.27 31.59 32.05 835,500 +0.22(+0.69%)
Jul 11, 2019 32.31 32.32 31.15 31.83 1,526,570 -0.48(-1.49%)
Jul 10, 2019 32.00 32.40 31.74 32.31 1,061,156 +0.56(+1.76%)
Jul 09, 2019 30.88 32.04 30.68 31.75 994,283 +0.63(+2.02%)
Jul 08, 2019 31.55 31.63 30.89 31.12 695,968 -0.18(-0.58%)
Jul 05, 2019 31.31 31.45 30.50 31.30 633,400 -0.27(-0.86%)
Jul 03, 2019 31.44 31.67 30.84 31.57 1,375,900 +0.35(+1.12%)
Jul 02, 2019 31.14 31.51 30.73 31.22 840,496 +0.55(+1.79%)
Jul 01, 2019 31.01 31.20 30.13 30.67 1,629,685 +0.35(+1.15%)
Jun 28, 2019 29.85 30.70 29.59 30.32 2,234,400 +0.49(+1.64%)
Jun 27, 2019 29.18 29.95 29.12 29.83 3,194,461 +0.76(+2.61%)
Jun 26, 2019 29.56 29.88 28.50 29.07 2,581,459 -0.30(-1.02%)
Jun 25, 2019 30.24 30.77 29.28 29.37 2,025,747 -0.91(-3.01%)
Jun 24, 2019 31.91 32.00 30.17 30.28 1,583,806 -1.66(-5.20%)
Jun 21, 2019 32.77 32.85 31.87 31.94 4,201,900 -0.77(-2.35%)
Jun 20, 2019 32.83 33.15 32.50 32.71 2,585,740 +0.39(+1.21%)
Jun 19, 2019 32.28 32.74 31.92 32.32 2,343,447 +0.39(+1.22%)
Jun 18, 2019 31.51 32.31 31.41 31.93 1,578,497 +0.73(+2.34%)
Jun 17, 2019 30.14 32.44 30.14 31.20 2,080,780 +1.21(+4.03%)
Jun 14, 2019 30.04 30.43 29.36 29.99 1,630,700 -0.37(-1.22%)
Jun 13, 2019 29.90 30.39 28.63 30.36 2,585,013 +0.58(+1.95%)
Jun 12, 2019 30.66 31.00 29.69 29.78 1,571,891 -1.19(-3.84%)
Jun 11, 2019 31.54 31.64 30.60 30.97 956,096 -0.15(-0.48%)
Jun 10, 2019 31.60 32.59 30.94 31.12 2,234,202 -0.06(-0.19%)
Jun 07, 2019 31.00 32.12 30.59 31.18 1,428,900 +0.27(+0.87%)
Jun 06, 2019 30.00 31.09 29.91 30.91 1,718,776 +0.86(+2.86%)
Jun 05, 2019 30.76 30.87 29.74 30.05 2,547,980 -0.39(-1.28%)
Jun 04, 2019 30.35 30.75 29.31 30.44 2,609,816 +0.68(+2.28%)
Jun 03, 2019 31.80 32.01 29.45 29.76 2,320,314 -2.10(-6.59%)
May 31, 2019 32.25 32.57 30.67 31.86 2,924,800 -1.68(-5.01%)
May 30, 2019 33.36 33.72 33.08 33.54 618,133 +0.35(+1.05%)
May 29, 2019 33.25 33.76 32.75 33.19 937,113 -0.35(-1.04%)
May 28, 2019 33.22 33.82 33.05 33.54 2,246,020 +0.31(+0.93%)
May 24, 2019 33.35 33.70 32.84 33.23 1,299,600 +0.14(+0.42%)
May 23, 2019 32.88 33.49 32.63 33.09 1,540,709 -0.40(-1.19%)
May 22, 2019 33.12 33.97 32.83 33.49 1,331,683 -0.50(-1.47%)
May 21, 2019 33.74 34.38 33.48 33.99 1,222,018 +0.70(+2.10%)
May 20, 2019 33.06 33.70 32.52 33.29 1,610,020 -0.54(-1.60%)
May 17, 2019 33.81 34.67 33.51 33.83 730,100 -0.58(-1.69%)
May 16, 2019 33.33 35.00 33.30 34.41 1,053,077 +1.26(+3.80%)
May 15, 2019 32.38 33.56 31.96 33.15 887,724 +0.47(+1.44%)
May 14, 2019 31.33 32.93 31.23 32.68 1,649,369 +1.96(+6.38%)
May 13, 2019 31.63 31.99 30.51 30.72 1,408,286 -2.02(-6.17%)
May 10, 2019 32.28 32.96 31.36 32.74 1,404,600 +0.23(+0.71%)
May 09, 2019 31.67 32.58 30.83 32.51 998,801 +0.37(+1.15%)
May 08, 2019 32.54 33.10 32.10 32.14 1,258,110 -0.57(-1.74%)
May 07, 2019 33.38 33.42 32.15 32.71 1,569,897 -1.27(-3.74%)
May 06, 2019 33.47 34.20 33.01 33.98 1,537,027 -0.36(-1.05%)
May 03, 2019 34.63 34.95 33.54 34.34 1,522,400 -0.20(-0.58%)
May 02, 2019 34.90 35.70 33.30 34.54 3,134,718 -0.80(-2.26%)
May 01, 2019 35.68 35.68 34.65 35.34 2,932,991 -0.15(-0.42%)
Apr 30, 2019 34.50 35.56 34.01 35.49 1,704,966 +1.01(+2.93%)
Apr 29, 2019 33.94 35.12 33.51 34.48 1,845,432 +0.53(+1.56%)
Apr 26, 2019 33.71 34.00 33.23 33.95 1,758,000 +0.10(+0.30%)
Apr 25, 2019 33.27 34.15 32.81 33.85 1,597,401 +0.60(+1.80%)
Apr 24, 2019 33.92 34.46 33.10 33.25 3,593,009 -0.37(-1.10%)
Apr 23, 2019 32.41 34.08 32.35 33.62 3,266,007 +1.24(+3.83%)
Apr 22, 2019 31.51 32.66 31.33 32.38 2,095,864 +0.58(+1.82%)
Apr 18, 2019 32.24 32.72 31.02 31.80 2,824,600 -0.53(-1.64%)
Apr 17, 2019 33.51 33.58 31.96 32.33 1,878,591 -1.00(-3.00%)
Apr 16, 2019 32.84 34.13 32.69 33.33 2,833,736 +0.67(+2.05%)
Apr 15, 2019 32.01 32.99 31.67 32.66 1,618,051 +0.61(+1.90%)
Apr 12, 2019 32.16 32.17 31.58 32.05 2,072,800 -0.01(-0.03%)
Apr 11, 2019 30.69 32.32 30.06 32.06 2,779,018 +1.61(+5.29%)
Apr 10, 2019 30.18 30.81 29.50 30.45 1,349,467 +0.48(+1.60%)
Apr 09, 2019 29.76 30.58 29.34 29.97 820,804 +0.13(+0.44%)
Apr 08, 2019 29.92 30.27 29.14 29.84 1,630,003 -0.26(-0.86%)
Apr 05, 2019 30.20 30.68 29.85 30.10 858,100 -0.06(-0.20%)
Apr 04, 2019 31.99 32.20 29.85 30.16 1,418,287 -1.89(-5.90%)
Apr 03, 2019 32.19 32.97 31.65 32.05 989,208 +0.11(+0.34%)
Apr 02, 2019 31.46 32.12 30.90 31.94 1,100,264 +0.48(+1.53%)
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.