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

Five9 Inc (NQ: FIVN )

59.87 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 26, 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 (%)
Oct 29, 2021 158.04 159.88 156.51 158.01 487,090 -0.49(-0.31%)
Oct 28, 2021 158.31 159.37 156.16 158.50 862,715 +0.21(+0.13%)
Oct 27, 2021 161.79 162.44 157.26 158.29 1,671,161 -2.87(-1.78%)
Oct 26, 2021 161.62 161.16 1,127,881 +0.52(+0.32%)
Oct 25, 2021 164.10 160.64 1,293,411 -0.79(-0.49%)
Oct 22, 2021 160.43 162.00 159.26 161.43 992,713 +1.01(+0.63%)
Oct 21, 2021 159.25 163.41 158.70 160.42 2,676,417 +1.59(+1.00%)
Oct 20, 2021 159.82 161.14 157.62 158.83 747,125 -0.94(-0.59%)
Oct 19, 2021 157.46 161.32 157.46 159.77 1,224,968 +1.68(+1.06%)
Oct 18, 2021 157.10 159.01 153.20 158.09 1,413,640 +4.13(+2.68%)
Oct 15, 2021 156.69 156.69 152.45 153.96 997,950 -1.91(-1.23%)
Oct 14, 2021 157.76 160.19 155.54 155.87 2,078,912 +0.08(+0.05%)
Oct 13, 2021 147.57 156.34 146.07 155.79 3,331,331 +9.83(+6.73%)
Oct 12, 2021 142.01 146.69 139.75 145.96 2,362,111 +5.62(+4.00%)
Oct 11, 2021 142.55 145.59 140.33 140.34 1,562,355 -2.54(-1.78%)
Oct 08, 2021 148.77 149.36 142.60 142.88 3,387,986 -5.65(-3.80%)
Oct 07, 2021 149.60 152.57 147.33 148.53 2,364,901 +0.05(+0.03%)
Oct 06, 2021 152.57 153.16 147.15 148.48 2,786,512 -5.72(-3.71%)
Oct 05, 2021 156.83 157.57 152.11 154.20 3,846,570 -2.60(-1.66%)
Oct 04, 2021 166.57 167.35 155.70 156.80 3,901,927 -10.46(-6.25%)
Oct 01, 2021 165.90 170.73 157.17 167.26 11,993,565 +7.52(+4.71%)
Sep 30, 2021 161.76 163.51 157.60 159.74 2,175,488 -1.99(-1.23%)
Sep 29, 2021 164.54 167.90 160.91 161.73 2,439,604 -1.60(-0.98%)
Sep 28, 2021 168.33 170.75 160.14 163.33 1,844,075 -7.42(-4.35%)
Sep 27, 2021 170.38 170.85 168.09 170.75 1,641,382 -1.50(-0.87%)
Sep 24, 2021 169.50 172.87 168.78 172.25 1,910,074 +1.43(+0.84%)
Sep 23, 2021 172.37 172.37 170.00 170.82 697,242 -0.22(-0.13%)
Sep 22, 2021 170.00 171.19 168.31 171.04 903,093 +0.87(+0.51%)
Sep 21, 2021 171.84 173.75 166.10 170.17 1,952,233 -1.42(-0.83%)
Sep 20, 2021 171.68 174.40 169.92 171.59 2,374,236 -3.47(-1.98%)
Sep 17, 2021 172.55 176.49 171.65 175.06 4,663,216 +6.87(+4.08%)
Sep 16, 2021 163.02 169.17 162.77 168.19 2,114,518 +3.32(+2.01%)
Sep 15, 2021 167.79 167.79 163.44 164.87 3,247,633 -3.12(-1.86%)
Sep 14, 2021 170.25 172.20 167.98 167.99 2,050,778 -2.40(-1.41%)
Sep 13, 2021 172.13 172.13 167.81 170.39 1,978,360 -3.12(-1.80%)
Sep 10, 2021 173.96 175.98 172.47 173.51 1,757,186 +0.60(+0.35%)
Sep 09, 2021 169.13 173.18 168.05 172.91 1,734,419 +3.64(+2.15%)
Sep 08, 2021 171.83 171.83 167.00 169.27 1,916,224 -3.48(-2.01%)
Sep 07, 2021 171.10 173.31 168.88 172.75 1,967,876 +2.56(+1.50%)
Sep 03, 2021 166.23 171.94 165.67 170.19 2,648,085 +3.81(+2.29%)
Sep 02, 2021 159.63 166.70 159.63 166.38 2,714,008 +6.27(+3.92%)
Sep 01, 2021 159.19 163.41 159.00 160.11 5,134,251 +1.88(+1.19%)
Aug 31, 2021 158.07 159.81 155.06 158.23 8,725,902 -26.60(-14.39%)
Aug 30, 2021 183.72 186.46 181.51 184.83 2,060,418 +1.59(+0.87%)
Aug 27, 2021 182.89 185.17 181.44 183.24 1,299,220 +0.58(+0.32%)
Aug 26, 2021 185.65 192.10 182.61 182.66 1,521,105 +1.65(+0.91%)
Aug 25, 2021 182.24 183.41 180.46 181.01 1,080,433 -1.47(-0.81%)
Aug 24, 2021 183.13 185.00 181.27 182.48 781,387 +0.05(+0.03%)
Aug 23, 2021 179.68 183.02 179.32 182.43 934,968 +3.17(+1.77%)
Aug 20, 2021 175.03 182.74 175.03 179.26 1,416,344 +4.44(+2.54%)
Aug 19, 2021 177.37 177.76 174.34 174.82 1,821,863 -4.23(-2.36%)
Aug 18, 2021 180.83 183.44 178.98 179.05 1,560,835 -3.35(-1.84%)
Aug 17, 2021 181.94 184.81 180.29 182.40 927,082 -1.29(-0.70%)
Aug 16, 2021 188.03 188.03 181.60 183.69 880,583 -5.40(-2.86%)
Aug 13, 2021 191.81 192.83 187.24 189.09 497,739 -3.88(-2.01%)
Aug 12, 2021 189.85 194.07 188.53 192.97 535,589 +2.27(+1.19%)
Aug 11, 2021 194.79 196.45 185.06 190.70 1,765,543 -3.91(-2.01%)
Aug 10, 2021 200.31 205.81 194.51 194.61 773,943 -5.81(-2.90%)
Aug 09, 2021 200.51 202.32 198.56 200.42 928,858 -1.26(-0.62%)
Aug 06, 2021 206.69 206.69 199.94 201.68 936,486 -6.57(-3.15%)
Aug 05, 2021 208.77 211.68 205.84 208.25 1,260,629 -1.45(-0.69%)
Aug 04, 2021 199.87 210.15 199.87 209.70 2,565,361 +10.30(+5.17%)
Aug 03, 2021 202.01 204.89 197.78 199.40 583,386 -2.49(-1.23%)
Aug 02, 2021 201.11 203.07 194.19 201.89 1,264,478 +0.60(+0.30%)
Jul 30, 2021 202.30 208.59 200.83 201.29 1,201,775 -4.31(-2.10%)
Jul 29, 2021 199.31 211.44 199.31 205.60 2,834,596 +8.61(+4.37%)
Jul 28, 2021 195.26 199.70 193.50 196.99 1,667,619 +1.34(+0.68%)
Jul 27, 2021 199.00 201.00 190.84 195.65 1,382,703 -2.72(-1.37%)
Jul 26, 2021 195.64 200.39 193.32 198.37 3,369,838 +7.17(+3.75%)
Jul 23, 2021 193.02 193.62 187.25 191.20 3,315,903 -2.03(-1.05%)
Jul 22, 2021 190.00 197.11 189.80 193.23 2,434,676 +4.04(+2.14%)
Jul 21, 2021 189.22 189.91 185.62 189.19 3,997,473 -0.61(-0.32%)
Jul 20, 2021 189.43 191.30 185.12 189.80 4,777,409 +1.68(+0.89%)
Jul 19, 2021 187.62 189.62 183.16 188.12 11,387,537 +10.52(+5.92%)
Jul 16, 2021 177.64 180.16 177.38 177.60 347,693 +1.02(+0.58%)
Jul 15, 2021 178.74 180.33 175.31 176.58 385,089 -1.76(-0.99%)
Jul 14, 2021 186.26 186.26 176.97 178.34 680,429 -6.78(-3.66%)
Jul 13, 2021 188.39 189.35 183.69 185.12 372,661 -3.32(-1.76%)
Jul 12, 2021 191.59 193.49 187.49 188.44 296,556 -2.09(-1.10%)
Jul 09, 2021 190.66 190.97 187.28 190.53 244,842 -0.19(-0.10%)
Jul 08, 2021 186.59 191.35 185.44 190.72 401,746 -0.71(-0.37%)
Jul 07, 2021 193.21 194.67 190.13 191.43 508,193 -1.05(-0.55%)
Jul 06, 2021 187.77 193.96 187.50 192.48 818,175 +5.17(+2.76%)
Jul 02, 2021 186.09 188.88 184.86 187.31 616,122 +2.52(+1.36%)
Jul 01, 2021 182.22 185.25 180.82 184.79 364,940 +1.40(+0.76%)
Jun 30, 2021 188.01 188.75 181.99 183.39 1,061,216 -3.36(-1.80%)
Jun 29, 2021 184.41 186.78 182.14 186.75 772,190 +2.41(+1.31%)
Jun 28, 2021 184.75 186.50 182.85 184.34 322,591 +1.18(+0.64%)
Jun 25, 2021 182.91 184.05 179.84 183.16 735,151 +0.09(+0.05%)
Jun 24, 2021 187.43 188.50 181.32 183.07 407,145 -1.69(-0.91%)
Jun 23, 2021 184.62 186.19 183.49 184.76 664,405 -0.22(-0.12%)
Jun 22, 2021 183.00 186.24 182.35 184.98 586,874 +2.00(+1.09%)
Jun 21, 2021 182.29 184.62 177.54 182.98 523,377 -0.32(-0.17%)
Jun 18, 2021 180.30 184.16 178.42 183.30 1,196,139 +4.12(+2.30%)
Jun 17, 2021 165.88 180.74 165.88 179.18 1,351,222 +12.55(+7.53%)
Jun 16, 2021 165.70 169.62 163.39 166.63 478,892 +0.89(+0.54%)
Jun 15, 2021 168.48 169.50 165.10 165.74 342,619 -2.74(-1.63%)
Jun 14, 2021 166.43 170.22 166.14 168.48 599,845 +2.72(+1.64%)
Jun 11, 2021 165.45 166.19 163.57 165.76 354,627 +0.40(+0.24%)
Jun 10, 2021 160.01 166.35 160.01 165.36 944,943 +3.32(+2.05%)
Jun 09, 2021 160.05 165.11 160.05 162.04 609,169 +2.72(+1.71%)
Jun 08, 2021 160.55 163.14 156.16 159.32 645,073 -1.42(-0.88%)
Jun 07, 2021 155.51 162.00 153.49 160.74 1,275,568 +4.77(+3.06%)
Jun 04, 2021 160.52 161.73 153.97 155.97 1,554,277 -3.79(-2.37%)
Jun 03, 2021 164.71 164.71 158.32 159.76 918,232 -6.38(-3.84%)
Jun 02, 2021 173.14 173.62 165.18 166.14 1,048,342 -7.80(-4.48%)
Jun 01, 2021 176.11 178.50 173.17 173.94 491,140 -3.16(-1.78%)
May 28, 2021 179.90 182.35 177.00 177.10 369,785 -1.43(-0.80%)
May 27, 2021 176.07 178.92 172.34 178.53 620,964 +3.23(+1.84%)
May 26, 2021 174.18 176.83 173.64 175.30 498,079 +1.61(+0.93%)
May 25, 2021 172.02 174.69 171.48 173.69 225,142 +1.27(+0.74%)
May 24, 2021 173.23 174.23 171.75 172.42 228,511 +2.30(+1.35%)
May 21, 2021 174.33 174.34 168.90 170.12 287,099 -2.18(-1.27%)
May 20, 2021 168.51 174.22 166.44 172.30 689,167 +6.56(+3.96%)
May 19, 2021 160.67 166.06 160.00 165.74 510,515 +1.17(+0.71%)
May 18, 2021 164.46 167.43 162.57 164.57 390,299 +0.90(+0.55%)
May 17, 2021 163.48 165.24 160.85 163.67 521,220 -0.83(-0.50%)
May 14, 2021 161.01 165.77 159.08 164.50 435,725 +5.00(+3.13%)
May 13, 2021 164.17 167.26 154.24 159.50 814,594 -2.50(-1.54%)
May 12, 2021 164.61 165.70 160.02 162.00 606,120 -5.88(-3.50%)
May 11, 2021 157.61 169.93 157.61 167.88 641,851 +1.39(+0.83%)
May 10, 2021 165.75 169.01 165.75 166.49 493,429 -3.65(-2.15%)
May 07, 2021 170.43 174.47 169.36 170.14 622,166 +2.89(+1.73%)
May 06, 2021 168.57 168.99 164.74 167.25 730,977 -3.79(-2.22%)
May 05, 2021 174.71 176.63 170.41 171.04 394,586 -1.26(-0.73%)
May 04, 2021 178.19 178.19 168.00 172.30 1,423,146 -8.83(-4.87%)
May 03, 2021 188.95 190.18 179.10 181.13 816,806 -6.84(-3.64%)
Apr 30, 2021 181.00 192.12 175.26 187.97 2,076,400 +13.71(+7.87%)
Apr 29, 2021 180.37 180.51 169.44 174.26 1,177,925 -5.24(-2.92%)
Apr 28, 2021 179.77 181.56 176.89 179.50 354,804 -0.01(-0.01%)
Apr 27, 2021 179.95 182.14 178.12 179.51 414,873 -0.44(-0.24%)
Apr 26, 2021 177.32 180.74 174.67 179.95 460,146 +4.55(+2.59%)
Apr 23, 2021 174.50 176.51 172.06 175.40 377,700 +1.66(+0.96%)
Apr 22, 2021 171.70 176.32 171.70 173.74 494,300 +1.94(+1.13%)
Apr 21, 2021 170.83 173.75 169.33 171.80 656,550 -0.72(-0.42%)
Apr 20, 2021 172.55 175.31 167.67 172.52 641,427 -2.01(-1.15%)
Apr 19, 2021 176.03 179.70 173.79 174.53 499,534 -2.90(-1.63%)
Apr 16, 2021 179.00 179.00 174.67 177.43 313,500 -1.32(-0.74%)
Apr 15, 2021 176.25 179.67 173.82 178.75 375,833 +4.84(+2.78%)
Apr 14, 2021 178.85 180.54 172.79 173.91 723,116 -5.08(-2.84%)
Apr 13, 2021 178.21 181.88 176.54 178.99 696,207 +2.71(+1.54%)
Apr 12, 2021 170.70 176.97 169.57 176.28 573,384 +3.55(+2.06%)
Apr 09, 2021 172.33 173.29 168.08 172.73 537,300 -0.26(-0.15%)
Apr 08, 2021 167.02 173.48 166.12 172.99 1,107,185 +9.02(+5.50%)
Apr 07, 2021 168.35 169.48 163.78 163.97 591,188 -4.00(-2.38%)
Apr 06, 2021 161.04 168.61 159.80 167.97 821,796 +5.48(+3.37%)
Apr 05, 2021 164.65 165.91 162.08 162.49 702,205 -1.73(-1.05%)
Apr 01, 2021 159.40 165.38 158.19 164.22 758,000 +7.89(+5.05%)
Mar 31, 2021 153.79 158.32 152.00 156.33 880,223 +4.89(+3.23%)
Mar 30, 2021 150.33 153.16 148.62 151.44 767,102 -0.42(-0.28%)
Mar 29, 2021 156.30 157.86 150.32 151.86 829,550 -4.95(-3.16%)
Mar 26, 2021 158.94 160.95 154.13 156.81 682,400 -2.07(-1.30%)
Mar 25, 2021 156.60 159.17 153.15 158.88 697,830 +0.34(+0.21%)
Mar 24, 2021 166.98 166.98 158.07 158.54 645,784 -8.44(-5.05%)
Mar 23, 2021 166.36 169.66 165.20 166.98 417,873 +2.38(+1.45%)
Mar 22, 2021 164.81 169.23 164.38 164.60 545,968 +1.72(+1.06%)
Mar 19, 2021 161.35 165.52 159.46 162.88 802,300 +0.82(+0.51%)
Mar 18, 2021 165.00 166.34 160.27 162.06 592,164 -6.40(-3.80%)
Mar 17, 2021 166.01 171.20 163.08 168.46 651,201 -0.14(-0.08%)
Mar 16, 2021 169.88 171.53 166.67 168.60 604,458 +0.08(+0.05%)
Mar 15, 2021 166.45 169.15 165.62 168.52 286,329 +0.08(+0.05%)
Mar 12, 2021 166.17 169.23 162.84 168.44 381,300 -2.36(-1.38%)
Mar 11, 2021 167.07 173.97 165.47 170.80 1,170,923 +10.06(+6.26%)
Mar 10, 2021 165.18 167.49 159.71 160.74 775,130 +0.26(+0.16%)
Mar 09, 2021 160.52 165.72 159.51 160.48 749,748 +6.67(+4.34%)
Mar 08, 2021 160.05 165.92 152.55 153.81 1,264,568 -7.29(-4.53%)
Mar 05, 2021 165.93 166.00 153.00 161.10 1,514,300 -5.03(-3.03%)
Mar 04, 2021 172.78 175.59 164.43 166.13 1,543,891 -8.77(-5.01%)
Mar 03, 2021 187.00 187.70 173.63 174.90 1,036,030 -12.66(-6.75%)
Mar 02, 2021 199.31 201.75 186.52 187.56 918,996 -10.23(-5.17%)
Mar 01, 2021 187.72 198.60 186.06 197.79 999,270 +12.55(+6.77%)
Feb 26, 2021 181.22 188.73 173.72 185.24 1,472,100 +4.04(+2.23%)
Feb 25, 2021 179.41 189.97 177.15 181.20 1,242,963 -0.57(-0.31%)
Feb 24, 2021 176.09 186.31 172.99 181.77 853,382 +3.68(+2.07%)
Feb 23, 2021 177.00 184.71 158.00 178.09 3,211,875 +11.31(+6.78%)
Feb 22, 2021 184.28 187.50 165.88 166.78 1,845,366 -23.69(-12.44%)
Feb 19, 2021 182.72 194.03 182.18 190.47 1,239,000 +8.14(+4.46%)
Feb 18, 2021 178.94 184.18 175.75 182.33 888,680 +2.29(+1.27%)
Feb 17, 2021 180.25 181.73 176.00 180.04 610,141 -2.70(-1.48%)
Feb 16, 2021 184.77 185.78 176.27 182.74 832,524 +0.82(+0.45%)
Feb 12, 2021 175.01 182.26 173.10 181.92 642,100 +6.94(+3.97%)
Feb 11, 2021 176.44 177.34 172.37 174.98 531,591 +0.03(+0.02%)
Feb 10, 2021 174.71 179.00 174.01 174.95 429,251 -2.06(-1.16%)
Feb 09, 2021 174.33 178.18 174.06 177.01 350,217 +2.29(+1.31%)
Feb 08, 2021 174.53 179.48 173.22 174.72 598,940 +1.50(+0.87%)
Feb 05, 2021 171.26 173.87 169.51 173.22 426,500 +2.32(+1.36%)
Feb 04, 2021 171.05 171.75 164.41 170.90 475,399 +0.41(+0.24%)
Feb 03, 2021 173.70 174.50 166.08 170.49 498,704 -2.53(-1.46%)
Feb 02, 2021 169.79 173.78 169.79 173.02 451,917 +5.76(+3.44%)
Feb 01, 2021 167.97 170.97 165.44 167.26 403,361 +1.01(+0.61%)
Jan 29, 2021 165.05 167.67 160.04 166.25 527,100 +0.51(+0.31%)
Jan 28, 2021 160.58 167.86 158.22 165.74 986,059 +7.58(+4.79%)
Jan 27, 2021 161.83 163.49 154.25 158.16 1,164,516 -5.84(-3.56%)
Jan 26, 2021 173.42 173.68 163.77 164.00 895,100 -9.34(-5.39%)
Jan 25, 2021 181.08 183.98 172.02 173.34 586,266 -5.93(-3.31%)
Jan 22, 2021 181.91 182.21 177.23 179.27 454,200 -1.07(-0.59%)
Jan 21, 2021 180.12 181.30 174.29 180.34 776,781 +1.47(+0.82%)
Jan 20, 2021 171.11 181.70 171.11 178.87 1,022,010 +9.03(+5.32%)
Jan 19, 2021 171.28 171.99 168.14 169.84 808,061 -0.07(-0.04%)
Jan 15, 2021 172.43 173.72 168.91 169.91 563,400 -1.59(-0.93%)
Jan 14, 2021 174.48 176.40 171.34 171.50 612,268 -2.19(-1.26%)
Jan 13, 2021 172.72 177.40 170.01 173.69 632,178 +1.04(+0.60%)
Jan 12, 2021 172.13 173.73 170.71 172.65 618,741 +1.31(+0.76%)
Jan 11, 2021 173.01 173.74 170.16 171.34 482,953 -2.66(-1.53%)
Jan 08, 2021 175.00 179.32 173.89 174.00 338,300 -0.65(-0.37%)
Jan 07, 2021 167.36 175.11 167.36 174.65 638,192 +8.43(+5.07%)
Jan 06, 2021 169.55 170.97 163.71 166.22 827,360 -7.78(-4.47%)
Jan 05, 2021 171.42 174.15 169.67 174.00 425,044 +0.85(+0.49%)
Jan 04, 2021 175.00 177.59 168.46 173.15 823,436 -1.25(-0.72%)
Dec 31, 2020 174.40 174.40 174.40 263,549 -0.41(-0.23%)
Dec 30, 2020 174.24 176.33 173.75 174.81 263,549 +1.31(+0.76%)
Dec 29, 2020 176.80 178.23 171.08 173.50 587,530 -2.66(-1.51%)
Dec 28, 2020 182.45 183.18 173.97 176.16 409,308 -3.88(-2.16%)
Dec 24, 2020 180.97 183.19 179.55 180.04 159,800 +0.05(+0.03%)
Dec 23, 2020 187.32 187.75 179.41 179.99 658,358 -6.66(-3.57%)
Dec 22, 2020 181.55 187.99 181.55 186.65 719,429 +7.22(+4.02%)
Dec 21, 2020 177.56 180.38 174.23 179.43 534,738 +2.83(+1.60%)
Dec 18, 2020 177.89 177.89 171.69 176.60 822,600 +4.22(+2.45%)
Dec 17, 2020 173.30 175.71 172.20 172.38 999,910 +3.47(+2.05%)
Dec 16, 2020 168.75 170.82 166.01 168.91 461,290 +1.47(+0.88%)
Dec 15, 2020 165.15 169.85 165.15 167.44 450,700 +2.62(+1.59%)
Dec 14, 2020 161.74 167.55 161.61 164.82 698,770 +2.25(+1.38%)
Dec 11, 2020 159.70 162.76 158.76 162.57 475,400 +3.30(+2.07%)
Dec 10, 2020 149.96 159.64 149.00 159.27 545,851 +7.27(+4.78%)
Dec 09, 2020 150.00 154.01 149.79 152.00 813,338 +0.80(+0.53%)
Dec 08, 2020 154.22 154.22 150.78 151.20 489,958 -1.43(-0.94%)
Dec 07, 2020 152.62 155.96 151.19 152.63 345,196 +1.10(+0.73%)
Dec 04, 2020 155.40 155.40 150.14 151.53 521,500 -3.62(-2.33%)
Dec 03, 2020 155.94 158.37 154.21 155.15 535,510 +0.15(+0.10%)
Dec 02, 2020 152.51 155.36 150.39 155.00 317,487 +0.13(+0.08%)
Dec 01, 2020 155.53 155.53 151.13 154.87 493,234 -0.33(-0.21%)
Nov 30, 2020 152.21 155.44 149.72 155.20 826,237 +4.07(+2.69%)
Nov 27, 2020 145.82 151.85 145.60 151.13 358,200 +6.74(+4.67%)
Nov 25, 2020 144.22 146.40 141.85 144.39 853,900 +1.35(+0.94%)
Nov 24, 2020 146.54 147.38 142.61 143.04 574,456 -4.99(-3.37%)
Nov 23, 2020 149.62 150.64 145.28 148.03 689,270 -0.64(-0.43%)
Nov 20, 2020 147.27 151.76 145.00 148.67 540,800 +2.51(+1.72%)
Nov 19, 2020 140.82 148.13 140.32 146.16 787,558 +6.23(+4.45%)
Nov 18, 2020 140.63 141.75 138.51 139.93 290,191 -0.66(-0.47%)
Nov 17, 2020 141.00 142.26 138.12 140.59 535,491 +0.01(+0.01%)
Nov 16, 2020 138.85 142.79 137.10 140.58 460,166 -0.59(-0.42%)
Nov 13, 2020 145.70 146.34 139.81 141.17 496,500 -4.31(-2.96%)
Nov 12, 2020 146.45 148.90 143.55 145.48 324,436 +1.96(+1.37%)
Nov 11, 2020 140.60 146.79 140.44 143.52 799,748 +4.69(+3.38%)
Nov 10, 2020 142.01 144.52 130.32 138.83 1,445,394 -2.43(-1.72%)
Nov 09, 2020 160.52 161.31 140.41 141.26 1,913,180 -23.70(-14.37%)
Nov 06, 2020 161.81 166.34 158.00 164.96 721,200 +1.66(+1.02%)
Nov 05, 2020 166.54 167.17 161.57 163.30 656,485 +0.64(+0.39%)
Nov 04, 2020 153.92 163.39 152.12 162.66 1,335,467 +13.47(+9.03%)
Nov 03, 2020 144.01 149.63 141.35 149.19 794,927 +5.00(+3.47%)
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.