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

Paylocity Holdings Corp (NQ: PCTY )

172.97 +0.80 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2023 188.20 194.22 184.58 193.29 506,525 +2.91(+1.53%)
Apr 27, 2023 185.51 191.53 184.72 190.38 286,108 +6.17(+3.35%)
Apr 26, 2023 185.74 188.36 183.51 184.21 700,929 +0.42(+0.23%)
Apr 25, 2023 190.26 193.01 183.24 183.79 348,873 -8.69(-4.51%)
Apr 24, 2023 194.37 195.78 189.08 192.48 226,549 -1.45(-0.75%)
Apr 21, 2023 192.25 194.95 191.19 193.93 257,119 +1.32(+0.69%)
Apr 20, 2023 195.26 197.04 192.54 192.61 271,474 -6.02(-3.03%)
Apr 19, 2023 196.31 199.61 196.31 198.63 250,012 +0.87(+0.44%)
Apr 18, 2023 201.44 202.08 195.59 197.76 281,396 -0.82(-0.41%)
Apr 17, 2023 198.33 199.41 195.50 198.58 233,473 +0.76(+0.38%)
Apr 14, 2023 194.80 198.03 192.78 197.82 211,083 +1.41(+0.72%)
Apr 13, 2023 193.03 196.92 193.03 196.41 362,198 +6.04(+3.17%)
Apr 12, 2023 194.21 195.85 190.30 190.37 255,413 -0.72(-0.38%)
Apr 11, 2023 188.80 192.23 188.43 191.09 389,455 +1.19(+0.63%)
Apr 10, 2023 184.75 190.13 182.27 189.90 212,658 +2.28(+1.22%)
Apr 06, 2023 185.57 187.90 182.18 187.62 383,807 +0.03(+0.02%)
Apr 05, 2023 194.04 195.38 185.22 187.59 418,698 -7.77(-3.98%)
Apr 04, 2023 194.48 195.59 191.99 195.36 531,420 +1.27(+0.65%)
Apr 03, 2023 196.86 196.86 191.27 194.09 239,544 -4.69(-2.36%)
Mar 31, 2023 196.68 200.45 195.99 198.78 445,414 +2.44(+1.24%)
Mar 30, 2023 195.10 201.04 194.27 196.34 520,544 +4.74(+2.47%)
Mar 29, 2023 183.83 191.68 181.82 191.60 551,118 +10.51(+5.80%)
Mar 28, 2023 181.23 183.18 180.73 181.09 509,296 -0.30(-0.17%)
Mar 27, 2023 182.61 184.56 180.09 181.39 266,176 -0.86(-0.47%)
Mar 24, 2023 180.85 184.09 179.12 182.25 602,905 +1.40(+0.77%)
Mar 23, 2023 179.86 184.80 177.29 180.85 376,688 +3.68(+2.08%)
Mar 22, 2023 181.98 183.82 177.08 177.17 850,400 -5.07(-2.78%)
Mar 21, 2023 178.81 184.03 178.81 182.24 526,646 +4.71(+2.65%)
Mar 20, 2023 179.79 179.92 174.33 177.53 308,096 -2.98(-1.65%)
Mar 17, 2023 178.11 181.07 175.61 180.51 859,912 +2.06(+1.15%)
Mar 16, 2023 175.91 181.97 175.23 178.45 484,626 +1.72(+0.97%)
Mar 15, 2023 177.46 180.30 174.71 176.73 534,718 -3.51(-1.95%)
Mar 14, 2023 179.97 182.74 177.72 180.24 651,279 +4.02(+2.28%)
Mar 13, 2023 172.71 182.58 171.93 176.22 893,364 +1.68(+0.96%)
Mar 10, 2023 181.22 183.89 169.65 174.54 663,633 -7.81(-4.28%)
Mar 09, 2023 185.83 189.51 182.03 182.35 350,131 -3.96(-2.13%)
Mar 08, 2023 186.37 187.37 184.20 186.31 383,351 -0.67(-0.36%)
Mar 07, 2023 191.46 192.66 185.19 186.98 457,696 -4.16(-2.18%)
Mar 06, 2023 190.89 194.39 186.42 191.14 683,143 +0.11(+0.06%)
Mar 03, 2023 189.51 192.89 188.84 191.03 538,898 +1.35(+0.71%)
Mar 02, 2023 188.00 192.22 186.44 189.68 498,790 +0.79(+0.42%)
Mar 01, 2023 192.75 196.31 188.15 188.89 467,388 -3.72(-1.93%)
Feb 28, 2023 194.00 195.75 191.72 192.61 686,433 -0.95(-0.49%)
Feb 27, 2023 198.57 199.89 192.11 193.56 598,918 -3.46(-1.76%)
Feb 24, 2023 200.24 201.42 195.56 197.02 500,196 -8.08(-3.94%)
Feb 23, 2023 207.08 207.46 201.64 205.10 369,013 +0.94(+0.46%)
Feb 22, 2023 206.59 208.95 203.18 204.16 360,059 +0.20(+0.10%)
Feb 21, 2023 204.90 206.51 200.18 203.96 412,889 -5.35(-2.56%)
Feb 17, 2023 208.80 210.21 202.89 209.31 426,832 +0.11(+0.05%)
Feb 16, 2023 212.42 216.28 208.30 209.20 539,533 -8.87(-4.07%)
Feb 15, 2023 214.95 220.91 214.95 218.07 525,940 +1.01(+0.47%)
Feb 14, 2023 216.48 221.19 214.33 217.06 609,298 -0.48(-0.22%)
Feb 13, 2023 222.17 222.17 216.90 217.54 485,315 -2.49(-1.13%)
Feb 10, 2023 221.12 222.18 214.18 220.03 584,633 -1.98(-0.89%)
Feb 09, 2023 230.10 232.47 221.24 222.01 669,980 -2.91(-1.29%)
Feb 08, 2023 231.62 233.54 219.84 224.92 429,680 -7.97(-3.42%)
Feb 07, 2023 217.10 234.42 214.42 232.89 527,950 +14.60(+6.69%)
Feb 06, 2023 217.01 221.22 215.40 218.29 367,449 -0.70(-0.32%)
Feb 03, 2023 228.07 235.00 216.97 218.99 692,198 -7.05(-3.12%)
Feb 02, 2023 224.66 233.05 224.66 226.04 670,218 +6.52(+2.97%)
Feb 01, 2023 209.85 220.07 208.68 219.52 453,551 +11.23(+5.39%)
Jan 31, 2023 202.44 208.95 201.12 208.29 337,103 +6.20(+3.07%)
Jan 30, 2023 204.62 206.62 201.18 202.09 292,058 -4.53(-2.19%)
Jan 27, 2023 203.64 208.30 202.87 206.62 250,592 +1.63(+0.80%)
Jan 26, 2023 197.97 205.13 196.68 204.99 460,081 +10.81(+5.57%)
Jan 25, 2023 193.00 195.79 185.83 194.18 587,540 -3.65(-1.85%)
Jan 24, 2023 200.33 202.32 197.34 197.83 470,337 -4.27(-2.11%)
Jan 23, 2023 202.56 204.79 200.44 202.10 394,301 +1.53(+0.76%)
Jan 20, 2023 196.84 201.19 193.89 200.57 268,614 +4.94(+2.53%)
Jan 19, 2023 195.01 198.24 192.01 195.63 256,520 -1.79(-0.91%)
Jan 18, 2023 200.63 201.78 195.76 197.42 582,207 -1.12(-0.56%)
Jan 17, 2023 193.90 200.61 191.74 198.54 276,448 +4.51(+2.32%)
Jan 13, 2023 188.84 194.60 188.84 194.03 232,650 +2.16(+1.13%)
Jan 12, 2023 197.39 197.44 191.29 191.87 330,002 -4.14(-2.11%)
Jan 11, 2023 189.28 196.89 187.10 196.01 403,712 +8.83(+4.72%)
Jan 10, 2023 185.96 187.50 180.62 187.18 273,116 +0.83(+0.45%)
Jan 09, 2023 184.12 189.93 182.23 186.35 633,413 +6.63(+3.69%)
Jan 06, 2023 184.22 185.62 176.01 179.72 469,089 -3.79(-2.07%)
Jan 05, 2023 193.39 194.26 183.26 183.51 525,667 -13.38(-6.80%)
Jan 04, 2023 193.21 199.85 190.49 196.89 415,135 +4.36(+2.26%)
Jan 03, 2023 198.07 199.84 191.06 192.53 300,024 -1.73(-0.89%)
Dec 30, 2022 193.95 199.36 191.07 194.26 420,968 -3.51(-1.77%)
Dec 29, 2022 190.70 198.23 189.86 197.77 266,576 +9.27(+4.92%)
Dec 28, 2022 190.00 192.89 187.67 188.50 243,821 -0.62(-0.33%)
Dec 27, 2022 191.80 191.80 185.38 189.12 244,110 -2.81(-1.46%)
Dec 23, 2022 191.60 192.50 189.74 191.93 122,280 -1.13(-0.59%)
Dec 22, 2022 193.76 193.76 188.72 193.06 207,722 -4.41(-2.23%)
Dec 21, 2022 194.37 199.16 191.60 197.47 192,183 +3.45(+1.78%)
Dec 20, 2022 193.87 199.17 193.29 194.02 323,762 -1.59(-0.81%)
Dec 19, 2022 198.60 198.60 194.26 195.61 329,237 -3.83(-1.92%)
Dec 16, 2022 200.23 202.73 196.50 199.44 492,951 -1.08(-0.54%)
Dec 15, 2022 206.32 207.09 199.91 200.52 324,048 -9.34(-4.45%)
Dec 14, 2022 210.77 215.01 207.77 209.86 243,720 -1.52(-0.72%)
Dec 13, 2022 221.90 222.00 208.88 211.38 396,623 +0.86(+0.41%)
Dec 12, 2022 203.59 213.27 203.32 210.52 310,173 +7.82(+3.86%)
Dec 09, 2022 204.11 205.44 202.18 202.70 185,386 -2.06(-1.01%)
Dec 08, 2022 200.51 207.32 198.96 204.76 282,130 +6.79(+3.43%)
Dec 07, 2022 201.18 203.88 196.53 197.97 480,049 -2.89(-1.44%)
Dec 06, 2022 205.26 205.26 198.34 200.86 335,573 -3.44(-1.68%)
Dec 05, 2022 216.73 217.55 201.23 204.30 392,685 -15.40(-7.01%)
Dec 02, 2022 218.06 221.64 215.98 219.70 291,034 -3.67(-1.64%)
Dec 01, 2022 219.22 225.57 219.22 223.37 490,838 +5.54(+2.54%)
Nov 30, 2022 206.85 220.50 206.85 217.83 2,556,820 +12.04(+5.85%)
Nov 29, 2022 208.89 211.20 203.83 205.79 399,352 -3.21(-1.54%)
Nov 28, 2022 214.05 217.50 207.82 209.00 409,135 -6.14(-2.85%)
Nov 25, 2022 214.91 216.29 214.00 215.14 157,052 +0.13(+0.06%)
Nov 23, 2022 209.70 216.93 208.83 215.01 299,163 +6.09(+2.91%)
Nov 22, 2022 206.93 209.63 200.94 208.92 463,179 +3.22(+1.57%)
Nov 21, 2022 205.14 208.40 204.30 205.70 583,523 -1.66(-0.80%)
Nov 18, 2022 207.42 211.28 205.07 207.36 573,903 +0.26(+0.13%)
Nov 17, 2022 213.44 215.91 206.04 207.10 502,903 -11.72(-5.36%)
Nov 16, 2022 225.15 225.74 217.77 218.82 351,409 -8.10(-3.57%)
Nov 15, 2022 221.30 228.41 221.30 226.92 545,981 +13.31(+6.23%)
Nov 14, 2022 213.14 215.51 209.21 213.61 279,873 -2.50(-1.16%)
Nov 11, 2022 215.51 221.94 214.69 216.11 509,224 +1.71(+0.80%)
Nov 10, 2022 208.65 216.44 208.45 214.40 634,384 +16.12(+8.13%)
Nov 09, 2022 200.15 201.79 196.16 198.28 627,658 -4.33(-2.14%)
Nov 08, 2022 200.59 205.40 196.12 202.61 665,655 +2.90(+1.45%)
Nov 07, 2022 203.99 205.01 192.76 199.71 862,968 -2.26(-1.12%)
Nov 04, 2022 212.09 215.76 195.88 201.97 1,141,049 -8.98(-4.26%)
Nov 03, 2022 208.79 216.53 205.41 210.95 770,849 +0.38(+0.18%)
Nov 02, 2022 224.53 224.53 210.16 210.57 608,939 -14.32(-6.37%)
Nov 01, 2022 235.33 235.68 223.06 224.89 362,018 -6.90(-2.98%)
Oct 31, 2022 228.03 235.18 227.02 231.79 467,373 +3.43(+1.50%)
Oct 28, 2022 222.52 228.89 219.62 228.36 671,797 +1.52(+0.67%)
Oct 27, 2022 228.56 230.46 225.11 226.84 348,061 +0.29(+0.13%)
Oct 26, 2022 222.33 232.33 220.49 226.55 595,024 -0.40(-0.18%)
Oct 25, 2022 220.69 228.48 216.90 226.95 673,474 +10.94(+5.06%)
Oct 24, 2022 217.69 217.69 209.43 216.01 405,640 +1.30(+0.61%)
Oct 21, 2022 216.85 217.07 205.41 214.71 542,433 -2.19(-1.01%)
Oct 20, 2022 221.15 224.72 214.36 216.90 674,114 -5.02(-2.26%)
Oct 19, 2022 227.03 228.89 220.56 221.92 402,549 -8.52(-3.70%)
Oct 18, 2022 235.74 238.53 227.47 230.44 485,792 +3.59(+1.58%)
Oct 17, 2022 221.47 231.66 219.68 226.85 490,108 +10.36(+4.79%)
Oct 14, 2022 232.73 234.41 216.26 216.49 404,343 -11.88(-5.20%)
Oct 13, 2022 219.12 228.60 212.49 228.37 566,699 +3.16(+1.40%)
Oct 12, 2022 229.18 230.47 223.71 225.21 352,849 -3.90(-1.70%)
Oct 11, 2022 235.79 237.38 224.95 229.11 712,568 -7.86(-3.32%)
Oct 10, 2022 242.50 243.37 233.62 236.97 425,795 -8.84(-3.60%)
Oct 07, 2022 258.22 258.79 244.38 245.81 578,203 -19.16(-7.23%)
Oct 06, 2022 260.39 269.34 259.99 264.97 713,850 +3.64(+1.39%)
Oct 05, 2022 249.85 262.35 247.74 261.33 565,517 +9.00(+3.57%)
Oct 04, 2022 251.43 254.68 249.56 252.33 535,867 +8.65(+3.55%)
Oct 03, 2022 244.05 244.94 237.90 243.68 728,112 +2.10(+0.87%)
Sep 30, 2022 244.89 249.56 241.11 241.58 657,187 -4.81(-1.95%)
Sep 29, 2022 248.02 249.37 242.06 246.39 423,982 -5.08(-2.02%)
Sep 28, 2022 242.59 253.26 241.88 251.47 454,351 +10.03(+4.15%)
Sep 27, 2022 237.84 241.69 235.15 241.44 337,668 +8.96(+3.85%)
Sep 26, 2022 236.57 241.16 232.47 232.48 404,345 -4.10(-1.73%)
Sep 23, 2022 236.91 239.84 232.13 236.58 481,368 -4.90(-2.03%)
Sep 22, 2022 247.61 248.49 240.81 241.48 444,109 -7.71(-3.09%)
Sep 21, 2022 253.52 257.52 247.18 249.19 226,987 -1.22(-0.49%)
Sep 20, 2022 250.28 253.61 248.49 250.41 265,375 -3.45(-1.36%)
Sep 19, 2022 246.53 254.56 245.40 253.86 302,483 +5.06(+2.03%)
Sep 16, 2022 249.22 250.28 243.26 248.80 500,694 -4.48(-1.77%)
Sep 15, 2022 253.10 260.08 249.62 253.28 389,381 -4.30(-1.67%)
Sep 14, 2022 256.28 259.89 252.22 257.58 298,230 +2.82(+1.11%)
Sep 13, 2022 251.24 256.65 251.17 254.76 278,640 -6.71(-2.57%)
Sep 12, 2022 260.89 262.14 257.76 261.47 257,894 +3.02(+1.17%)
Sep 09, 2022 252.10 260.22 252.10 258.45 398,416 +8.55(+3.42%)
Sep 08, 2022 244.10 253.02 242.13 249.90 261,981 +3.31(+1.34%)
Sep 07, 2022 239.30 247.52 238.70 246.59 286,261 +8.34(+3.50%)
Sep 06, 2022 235.72 238.40 231.65 238.25 363,427 +2.48(+1.05%)
Sep 02, 2022 240.18 240.18 233.78 235.77 322,598 -1.23(-0.52%)
Sep 01, 2022 236.81 238.27 230.29 237.00 274,570 -4.00(-1.66%)
Aug 31, 2022 242.26 244.91 240.23 241.00 212,929 -1.25(-0.52%)
Aug 30, 2022 243.20 245.00 237.33 242.25 239,363 +0.91(+0.38%)
Aug 29, 2022 242.02 246.31 234.02 241.34 214,193 -4.43(-1.80%)
Aug 26, 2022 247.70 250.24 243.98 245.77 240,682 -4.11(-1.64%)
Aug 25, 2022 250.01 251.36 246.91 249.88 227,087 +2.92(+1.18%)
Aug 24, 2022 248.90 251.88 246.94 246.96 309,009 -0.03(-0.01%)
Aug 23, 2022 248.49 249.27 244.68 246.99 464,586 -1.43(-0.58%)
Aug 22, 2022 252.17 254.14 247.04 248.42 521,482 -9.72(-3.77%)
Aug 19, 2022 262.00 262.83 256.44 258.14 402,568 -8.34(-3.13%)
Aug 18, 2022 270.09 270.09 264.09 266.48 203,418 -2.70(-1.00%)
Aug 17, 2022 266.15 270.36 264.94 269.18 196,489 -2.59(-0.95%)
Aug 16, 2022 268.00 272.17 266.63 271.77 497,311 -0.47(-0.17%)
Aug 15, 2022 265.12 274.17 264.30 272.24 307,900 +7.30(+2.76%)
Aug 12, 2022 258.88 265.78 254.02 264.94 454,029 +7.33(+2.85%)
Aug 11, 2022 272.67 272.67 257.18 257.61 503,637 -13.47(-4.97%)
Aug 10, 2022 269.09 274.48 264.65 271.08 379,372 +9.96(+3.81%)
Aug 09, 2022 260.03 265.89 257.99 261.12 660,809 +0.32(+0.12%)
Aug 08, 2022 256.01 270.35 253.26 260.80 492,944 +5.54(+2.17%)
Aug 05, 2022 251.82 276.88 247.38 255.26 813,754 +28.80(+12.72%)
Aug 04, 2022 223.99 227.38 219.97 226.46 501,860 +1.09(+0.48%)
Aug 03, 2022 212.37 226.84 212.37 225.37 444,956 +13.97(+6.61%)
Aug 02, 2022 203.09 211.64 203.09 211.40 373,859 +4.87(+2.36%)
Aug 01, 2022 203.13 208.25 200.69 206.53 278,862 +0.60(+0.29%)
Jul 29, 2022 201.49 206.74 199.92 205.93 181,796 +3.10(+1.53%)
Jul 28, 2022 197.44 203.25 193.36 202.83 153,996 +5.93(+3.01%)
Jul 27, 2022 190.87 197.67 190.75 196.90 249,407 +9.94(+5.32%)
Jul 26, 2022 191.14 191.14 183.01 186.96 319,546 -4.84(-2.52%)
Jul 25, 2022 195.21 195.21 189.72 191.80 166,322 -3.72(-1.90%)
Jul 22, 2022 199.71 200.92 192.59 195.52 200,388 -3.80(-1.91%)
Jul 21, 2022 195.47 199.38 194.64 199.32 199,583 +2.88(+1.47%)
Jul 20, 2022 185.11 197.51 185.11 196.44 286,450 +12.99(+7.08%)
Jul 19, 2022 181.83 183.76 177.42 183.45 143,978 +5.64(+3.17%)
Jul 18, 2022 180.72 184.97 177.26 177.81 208,912 -2.73(-1.51%)
Jul 15, 2022 174.27 181.16 173.71 180.54 321,672 +9.21(+5.38%)
Jul 14, 2022 169.55 171.44 164.27 171.33 277,425 +0.25(+0.15%)
Jul 13, 2022 171.68 178.71 170.06 171.08 298,523 -5.07(-2.88%)
Jul 12, 2022 187.05 190.20 174.80 176.15 333,520 -10.90(-5.83%)
Jul 11, 2022 193.30 193.48 186.64 187.05 606,259 -8.40(-4.30%)
Jul 08, 2022 195.43 200.84 192.10 195.45 448,999 -2.97(-1.50%)
Jul 07, 2022 191.26 199.86 191.26 198.42 221,535 +6.44(+3.35%)
Jul 06, 2022 190.00 193.31 188.47 191.98 286,095 +2.57(+1.36%)
Jul 05, 2022 175.27 189.64 173.25 189.41 299,649 +11.56(+6.50%)
Jul 01, 2022 173.99 178.63 173.27 177.85 169,042 +3.43(+1.97%)
Jun 30, 2022 175.43 179.73 171.68 174.42 329,084 -3.28(-1.85%)
Jun 29, 2022 177.54 179.24 174.64 177.70 257,877 +0.47(+0.27%)
Jun 28, 2022 186.29 187.40 177.03 177.23 170,124 -7.82(-4.23%)
Jun 27, 2022 186.32 187.48 180.54 185.05 266,076 -0.17(-0.09%)
Jun 24, 2022 180.54 185.84 180.54 185.22 449,348 +7.18(+4.03%)
Jun 23, 2022 172.57 178.57 167.53 178.04 347,203 +9.76(+5.80%)
Jun 22, 2022 161.49 170.47 161.22 168.28 396,766 +4.43(+2.70%)
Jun 21, 2022 163.33 166.78 162.77 163.85 216,097 +3.76(+2.35%)
Jun 17, 2022 154.61 161.64 154.61 160.09 331,702 +5.79(+3.75%)
Jun 16, 2022 158.57 160.87 152.01 154.30 290,900 -10.02(-6.10%)
Jun 15, 2022 163.98 166.89 159.85 164.32 300,990 +2.82(+1.75%)
Jun 14, 2022 163.31 164.34 159.36 161.50 294,216 +0.02(+0.01%)
Jun 13, 2022 166.21 170.09 160.78 161.48 295,437 -11.94(-6.89%)
Jun 10, 2022 174.44 176.31 168.86 173.42 224,989 -6.52(-3.62%)
Jun 09, 2022 182.11 186.12 179.76 179.94 149,779 -4.50(-2.44%)
Jun 08, 2022 185.78 187.90 184.26 184.44 183,953 -2.90(-1.55%)
Jun 07, 2022 180.27 189.37 180.06 187.34 211,474 +4.06(+2.22%)
Jun 06, 2022 185.78 185.78 181.90 183.28 143,873 +1.11(+0.61%)
Jun 03, 2022 182.54 186.14 181.08 182.17 196,679 -4.07(-2.19%)
Jun 02, 2022 175.36 188.30 174.59 186.24 295,523 +11.15(+6.37%)
Jun 01, 2022 177.28 180.25 172.00 175.09 363,470 +0.23(+0.13%)
May 31, 2022 177.79 178.06 171.50 174.86 438,347 -3.60(-2.02%)
May 27, 2022 173.68 178.62 172.56 178.46 251,692 +7.22(+4.22%)
May 26, 2022 167.33 173.18 167.33 171.24 231,949 +3.24(+1.93%)
May 25, 2022 161.16 169.79 160.93 168.00 324,918 +4.85(+2.97%)
May 24, 2022 164.06 164.56 160.10 163.15 363,481 -4.61(-2.75%)
May 23, 2022 161.27 168.05 160.40 167.76 395,081 +6.05(+3.74%)
May 20, 2022 161.82 164.22 156.10 161.71 634,308 +3.12(+1.97%)
May 19, 2022 158.42 165.27 157.17 158.59 513,371 -0.84(-0.53%)
May 18, 2022 164.38 167.58 157.48 159.43 257,078 -8.54(-5.08%)
May 17, 2022 164.00 168.77 160.50 167.97 352,283 +5.47(+3.37%)
May 16, 2022 168.74 169.56 160.12 162.50 388,315 -7.48(-4.40%)
May 13, 2022 165.32 173.51 163.52 169.98 399,100 +9.31(+5.79%)
May 12, 2022 156.92 164.20 152.97 160.67 539,426 -0.08(-0.05%)
May 11, 2022 170.96 175.80 160.35 160.75 438,257 -13.92(-7.97%)
May 10, 2022 171.82 176.96 161.16 174.67 575,498 +9.29(+5.62%)
May 09, 2022 177.30 177.30 162.30 165.38 534,643 -16.20(-8.92%)
May 06, 2022 190.01 193.80 175.01 181.58 503,559 -7.29(-3.86%)
May 05, 2022 203.42 204.28 184.34 188.87 525,236 -20.53(-9.80%)
May 04, 2022 197.51 210.44 189.86 209.40 446,539 +14.95(+7.69%)
May 03, 2022 192.76 198.00 192.00 194.45 188,973 -0.13(-0.07%)
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.