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

Kinaxis Inc (TSX: KXS )

149.71 -1.12 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2022 141.22 144.56 141.22 142.16 33,559 -1.15(-0.80%)
Apr 28, 2022 143.57 144.98 142.00 143.31 64,912 +1.31(+0.92%)
Apr 27, 2022 139.91 144.28 139.91 142.00 65,622 +0.87(+0.62%)
Apr 26, 2022 145.37 145.37 138.78 141.13 55,258 -4.41(-3.03%)
Apr 25, 2022 136.98 146.90 136.69 145.54 158,504 +7.19(+5.20%)
Apr 22, 2022 137.97 140.70 137.55 138.35 44,372 +0.34(+0.25%)
Apr 21, 2022 144.19 144.70 136.72 138.01 125,347 -5.19(-3.62%)
Apr 20, 2022 148.64 150.88 142.53 143.20 53,087 -5.13(-3.46%)
Apr 19, 2022 143.87 148.79 143.87 148.33 92,333 +3.52(+2.43%)
Apr 18, 2022 146.47 146.48 142.58 144.81 48,663 -1.72(-1.17%)
Apr 14, 2022 146.53 0 -4.12(-2.73%)
Apr 13, 2022 150.06 153.98 150.00 150.65 30,047 +0.29(+0.19%)
Apr 12, 2022 154.51 156.58 148.53 150.36 82,302 -3.70(-2.40%)
Apr 11, 2022 159.51 159.75 153.86 154.06 60,790 -5.45(-3.42%)
Apr 08, 2022 167.41 167.82 159.49 159.51 62,002 -9.39(-5.56%)
Apr 07, 2022 168.34 169.84 166.00 168.90 62,768 +0.57(+0.34%)
Apr 06, 2022 165.79 169.21 161.98 168.33 59,656 -0.75(-0.44%)
Apr 05, 2022 167.84 170.49 165.87 169.08 46,820 +1.17(+0.70%)
Apr 04, 2022 162.08 167.94 162.08 167.91 52,951 +6.41(+3.97%)
Apr 01, 2022 164.73 165.97 159.72 161.50 44,729 -2.12(-1.30%)
Mar 31, 2022 165.23 167.62 163.33 163.62 64,972 -1.43(-0.87%)
Mar 30, 2022 165.18 166.70 163.08 165.05 31,299 -1.55(-0.93%)
Mar 29, 2022 167.99 169.08 164.57 166.60 52,295 +0.86(+0.52%)
Mar 28, 2022 166.13 169.45 163.11 165.74 66,214 +1.42(+0.86%)
Mar 25, 2022 166.32 166.32 162.60 164.32 66,124 -1.96(-1.18%)
Mar 24, 2022 167.20 167.48 163.77 166.28 70,885 -0.82(-0.49%)
Mar 23, 2022 167.93 172.68 167.00 167.10 83,309 -2.98(-1.75%)
Mar 22, 2022 167.47 170.26 166.23 170.08 50,192 +3.08(+1.84%)
Mar 21, 2022 169.53 170.57 165.00 167.00 42,958 -3.21(-1.89%)
Mar 18, 2022 167.99 171.72 167.99 170.21 86,822 +0.72(+0.42%)
Mar 17, 2022 163.91 171.00 162.59 169.49 70,857 +3.90(+2.36%)
Mar 16, 2022 161.00 166.33 160.85 165.59 78,857 +4.90(+3.05%)
Mar 15, 2022 154.85 160.84 154.85 160.69 61,944 +6.43(+4.17%)
Mar 14, 2022 155.47 160.69 154.26 154.26 55,802 -1.67(-1.07%)
Mar 11, 2022 157.17 158.02 154.54 155.93 100,682 -1.42(-0.90%)
Mar 10, 2022 154.01 157.90 152.59 157.35 61,637 -0.44(-0.28%)
Mar 09, 2022 149.59 158.53 149.59 157.79 75,296 +11.04(+7.52%)
Mar 08, 2022 145.19 149.76 144.87 146.75 71,591 -0.02(-0.01%)
Mar 07, 2022 143.29 147.70 140.75 146.77 174,205 +3.43(+2.39%)
Mar 04, 2022 149.03 149.03 142.00 143.34 129,913 -3.86(-2.62%)
Mar 03, 2022 150.68 150.72 146.98 147.20 150,770 -4.83(-3.18%)
Mar 02, 2022 144.08 152.06 143.00 152.03 146,729 +8.05(+5.59%)
Mar 01, 2022 145.31 147.99 143.13 143.98 41,066 -1.33(-0.92%)
Feb 28, 2022 144.72 146.40 142.60 145.31 49,732 -0.44(-0.30%)
Feb 25, 2022 146.19 145.91 141.77 145.75 57,017 +0.26(+0.18%)
Feb 24, 2022 139.40 146.16 139.40 145.49 158,841 +3.45(+2.43%)
Feb 23, 2022 148.05 149.07 141.75 142.04 155,465 -5.33(-3.62%)
Feb 22, 2022 150.83 150.83 146.99 147.37 88,932 -3.62(-2.40%)
Feb 18, 2022 150.99 0 -3.27(-2.12%)
Feb 17, 2022 157.89 159.75 154.26 154.26 38,993 -5.99(-3.74%)
Feb 16, 2022 164.21 166.54 156.30 160.25 70,441 -3.24(-1.98%)
Feb 15, 2022 163.21 164.70 161.44 163.49 57,701 +3.25(+2.03%)
Feb 14, 2022 159.47 163.38 158.88 160.24 74,557 +0.73(+0.46%)
Feb 11, 2022 159.70 164.30 158.00 159.51 84,076 -0.87(-0.54%)
Feb 10, 2022 163.57 165.87 159.73 160.38 74,405 -6.44(-3.86%)
Feb 09, 2022 165.14 167.59 164.47 166.82 43,695 +4.31(+2.65%)
Feb 08, 2022 162.90 165.13 161.83 162.51 70,117 -2.22(-1.35%)
Feb 07, 2022 164.61 166.34 162.17 164.73 80,374 +0.74(+0.45%)
Feb 04, 2022 159.99 165.57 158.33 163.99 48,710 +5.59(+3.53%)
Feb 03, 2022 166.00 158.40 89,171 -4.97(-3.04%)
Feb 02, 2022 169.22 169.22 161.77 163.37 67,018 -3.75(-2.24%)
Feb 01, 2022 165.06 167.79 163.35 167.12 77,981 +2.24(+1.36%)
Jan 31, 2022 160.52 164.88 88,828 +4.29(+2.67%)
Jan 28, 2022 149.90 160.92 149.26 160.59 102,864 +11.07(+7.40%)
Jan 27, 2022 152.17 152.17 148.44 149.52 78,194 -0.93(-0.62%)
Jan 26, 2022 151.88 155.50 150.08 150.45 87,738 +0.57(+0.38%)
Jan 25, 2022 153.26 154.48 146.51 149.88 93,200 -5.90(-3.79%)
Jan 24, 2022 150.00 156.18 145.46 155.78 78,977 +3.28(+2.15%)
Jan 21, 2022 156.00 156.42 152.26 152.50 48,846 -4.27(-2.72%)
Jan 20, 2022 154.64 160.02 154.64 156.77 38,813 +3.22(+2.10%)
Jan 19, 2022 155.67 159.87 153.39 153.55 54,188 -1.76(-1.13%)
Jan 18, 2022 155.68 157.23 154.09 155.31 42,675 -3.21(-2.02%)
Jan 17, 2022 159.69 160.15 158.09 158.52 11,007 +1.47(+0.94%)
Jan 14, 2022 157.12 159.89 154.64 157.05 60,633 -1.50(-0.95%)
Jan 13, 2022 159.87 160.88 158.05 158.55 60,615 -0.63(-0.40%)
Jan 12, 2022 161.34 161.40 157.43 159.18 44,578 -0.07(-0.04%)
Jan 11, 2022 157.39 160.65 156.01 159.25 73,044 +2.13(+1.36%)
Jan 10, 2022 156.58 157.12 150.29 157.12 56,417 -1.57(-0.99%)
Jan 07, 2022 162.30 163.60 157.02 158.69 64,676 -3.61(-2.22%)
Jan 06, 2022 164.79 167.55 162.07 162.30 71,100 -2.88(-1.74%)
Jan 05, 2022 172.13 172.13 163.07 165.18 80,105 -5.53(-3.24%)
Jan 04, 2022 177.34 179.98 165.81 170.71 107,405 -6.62(-3.73%)
Dec 31, 2021 177.33 177.33 177.33 0 -3.66(-2.02%)
Dec 30, 2021 179.80 182.79 178.80 180.99 45,765 +2.42(+1.36%)
Dec 29, 2021 177.60 180.22 176.25 178.57 57,244 +0.97(+0.55%)
Dec 24, 2021 177.60 177.60 177.60 0 +0.97(+0.55%)
Dec 23, 2021 173.88 177.22 171.98 176.63 71,309 +3.16(+1.82%)
Dec 22, 2021 172.02 174.49 171.32 173.47 100,438 +0.01(+0.01%)
Dec 21, 2021 170.66 174.08 170.66 173.46 39,144 +4.98(+2.96%)
Dec 20, 2021 168.01 169.50 164.38 168.48 53,127 -2.62(-1.53%)
Dec 17, 2021 167.81 173.20 167.12 171.10 74,962 +0.63(+0.37%)
Dec 16, 2021 177.04 179.23 168.03 170.47 74,558 -6.27(-3.55%)
Dec 15, 2021 175.54 176.89 172.06 176.74 79,382 +1.26(+0.72%)
Dec 14, 2021 178.19 179.39 174.57 175.48 60,626 -3.27(-1.83%)
Dec 13, 2021 183.18 183.18 174.99 178.75 150,568 -4.44(-2.42%)
Dec 10, 2021 183.90 185.12 182.41 183.19 27,570 +0.29(+0.16%)
Dec 09, 2021 185.51 187.73 182.25 182.90 38,089 -2.61(-1.41%)
Dec 08, 2021 188.73 188.73 184.38 185.51 44,034 -3.22(-1.71%)
Dec 07, 2021 188.20 194.48 188.04 188.73 74,005 +3.29(+1.77%)
Dec 06, 2021 182.20 186.28 178.77 185.44 93,344 +3.24(+1.78%)
Dec 03, 2021 194.72 194.72 179.17 182.20 140,759 -11.54(-5.96%)
Dec 02, 2021 186.26 194.46 186.02 193.74 58,338 +5.94(+3.16%)
Dec 01, 2021 196.66 197.04 187.25 187.80 54,028 -7.45(-3.82%)
Nov 30, 2021 204.00 205.66 193.02 195.25 124,767 -9.64(-4.70%)
Nov 29, 2021 204.01 206.00 203.00 204.89 56,130 +3.19(+1.58%)
Nov 26, 2021 201.19 206.10 201.17 201.70 65,220 -0.69(-0.34%)
Nov 25, 2021 200.50 202.73 200.00 202.39 25,517 +2.37(+1.18%)
Nov 24, 2021 204.57 205.82 199.51 200.02 76,113 -3.78(-1.85%)
Nov 23, 2021 217.31 217.31 203.61 203.80 131,253 -14.79(-6.77%)
Nov 22, 2021 229.20 229.98 217.88 218.59 78,514 -10.51(-4.59%)
Nov 19, 2021 224.78 229.88 223.84 229.10 49,373 +4.32(+1.92%)
Nov 18, 2021 223.55 224.80 223.87 224.78 63,482 +2.43(+1.09%)
Nov 17, 2021 220.48 224.17 220.40 222.35 83,998 +3.62(+1.66%)
Nov 16, 2021 213.00 220.00 213.00 218.73 64,288 +5.38(+2.52%)
Nov 15, 2021 213.96 214.06 208.35 213.35 87,288 +2.06(+0.97%)
Nov 12, 2021 207.74 211.88 207.67 211.29 38,259 +3.23(+1.55%)
Nov 11, 2021 207.30 210.12 206.95 208.06 29,059 +2.05(+1.00%)
Nov 10, 2021 206.37 206.01 47,323 -2.31(-1.11%)
Nov 09, 2021 209.18 210.63 206.51 208.32 84,748 -1.80(-0.86%)
Nov 08, 2021 202.02 210.12 201.49 210.12 80,312 +8.63(+4.28%)
Nov 05, 2021 199.59 201.67 194.87 201.49 81,865 +4.94(+2.51%)
Nov 04, 2021 196.46 199.00 193.77 196.55 99,374 -0.43(-0.22%)
Nov 03, 2021 197.88 197.88 193.64 196.98 31,708 -0.10(-0.05%)
Nov 02, 2021 195.30 197.87 192.33 197.08 59,616 +2.08(+1.07%)
Nov 01, 2021 194.92 196.00 191.77 195.00 54,843 +2.92(+1.52%)
Oct 29, 2021 192.55 193.54 189.26 192.08 61,069 +0.07(+0.04%)
Oct 28, 2021 189.48 193.79 186.02 192.01 37,209 +2.63(+1.39%)
Oct 27, 2021 184.67 190.26 183.87 189.38 64,484 +4.39(+2.37%)
Oct 26, 2021 191.40 184.99 184.99 63,090 -5.81(-3.05%)
Oct 25, 2021 191.43 192.05 189.10 190.80 27,533 -0.57(-0.30%)
Oct 22, 2021 193.95 194.04 191.07 191.37 20,252 -2.50(-1.29%)
Oct 21, 2021 191.84 194.65 191.84 193.87 25,404 +2.33(+1.22%)
Oct 20, 2021 195.03 196.50 190.20 191.54 26,620 -3.54(-1.81%)
Oct 19, 2021 192.46 195.30 191.50 195.08 65,819 +3.19(+1.66%)
Oct 18, 2021 188.64 191.96 188.54 191.89 39,480 +2.67(+1.41%)
Oct 15, 2021 189.04 191.40 187.80 189.22 20,207 -1.25(-0.66%)
Oct 14, 2021 190.84 193.30 188.04 190.47 26,607 +1.66(+0.88%)
Oct 13, 2021 186.94 191.50 186.94 188.81 35,078 +0.82(+0.44%)
Oct 12, 2021 186.96 188.40 186.48 187.99 26,349 +1.03(+0.55%)
Oct 08, 2021 186.96 186.96 186.96 0 +1.31(+0.71%)
Oct 07, 2021 179.60 186.26 179.47 185.65 62,981 +7.17(+4.02%)
Oct 06, 2021 175.37 178.65 174.39 178.48 40,158 +0.95(+0.54%)
Oct 05, 2021 175.24 179.40 174.98 177.53 37,623 +2.78(+1.59%)
Oct 04, 2021 182.50 182.50 171.32 174.75 74,193 -7.79(-4.27%)
Oct 01, 2021 182.74 182.92 177.93 182.54 43,100 -0.20(-0.11%)
Sep 30, 2021 182.17 185.52 181.38 182.74 55,455 +0.61(+0.33%)
Sep 29, 2021 185.73 185.90 181.03 182.13 46,048 +0.65(+0.36%)
Sep 28, 2021 183.61 183.73 179.49 181.48 79,231 -5.02(-2.69%)
Sep 27, 2021 193.37 193.37 185.37 186.50 60,892 -6.55(-3.39%)
Sep 24, 2021 192.85 193.73 191.00 193.05 21,687 -0.92(-0.47%)
Sep 23, 2021 198.56 198.56 193.58 193.97 34,816 -4.36(-2.20%)
Sep 22, 2021 195.00 198.56 193.37 198.33 44,751 +3.55(+1.82%)
Sep 21, 2021 193.68 196.00 192.52 194.78 40,146 +1.28(+0.66%)
Sep 20, 2021 193.80 197.13 188.86 193.50 86,661 -3.29(-1.67%)
Sep 17, 2021 200.27 201.03 195.71 196.79 101,915 -3.52(-1.76%)
Sep 16, 2021 199.35 200.99 195.61 200.31 37,620 +0.38(+0.19%)
Sep 15, 2021 197.90 200.99 195.63 199.93 42,954 +0.56(+0.28%)
Sep 14, 2021 197.02 199.50 191.62 199.37 45,385 +2.62(+1.33%)
Sep 13, 2021 205.00 205.00 195.45 196.75 76,959 -8.30(-4.05%)
Sep 10, 2021 201.36 205.09 199.20 205.05 54,665 +4.27(+2.13%)
Sep 09, 2021 199.00 202.42 197.14 200.78 55,874 +1.78(+0.89%)
Sep 08, 2021 200.93 203.36 198.57 199.00 108,486 -1.92(-0.96%)
Sep 07, 2021 202.66 204.80 198.95 200.92 71,211 -3.73(-1.82%)
Sep 03, 2021 204.65 204.65 204.65 0 +0.32(+0.16%)
Sep 02, 2021 207.00 207.25 202.82 204.33 43,971 -1.30(-0.63%)
Sep 01, 2021 204.97 207.32 203.74 205.63 70,361 +0.95(+0.46%)
Aug 31, 2021 203.99 204.72 201.58 204.68 58,526 +0.90(+0.44%)
Aug 30, 2021 199.35 204.25 197.66 203.78 75,794 +4.15(+2.08%)
Aug 27, 2021 196.62 199.93 196.62 199.63 78,691 +2.02(+1.02%)
Aug 26, 2021 195.71 197.88 195.00 197.61 108,811 -0.01(-0.01%)
Aug 25, 2021 194.50 199.03 194.50 197.62 108,165 +3.23(+1.66%)
Aug 24, 2021 191.59 195.70 190.24 194.39 81,843 +2.80(+1.46%)
Aug 23, 2021 188.00 191.79 187.81 191.59 65,704 +3.50(+1.86%)
Aug 20, 2021 186.22 188.65 186.11 188.09 39,717 +2.09(+1.12%)
Aug 19, 2021 181.87 187.00 180.00 186.00 66,240 +4.09(+2.25%)
Aug 18, 2021 179.29 182.21 178.35 181.91 29,820 +3.09(+1.73%)
Aug 17, 2021 178.76 179.46 176.70 178.82 19,963 -0.51(-0.28%)
Aug 16, 2021 181.50 183.48 178.48 179.33 58,500 -3.24(-1.77%)
Aug 13, 2021 181.99 183.12 178.84 182.57 113,565 +3.89(+2.18%)
Aug 12, 2021 178.98 180.86 178.02 178.68 38,708 -0.95(-0.53%)
Aug 11, 2021 174.89 180.21 174.89 179.63 95,198 +2.81(+1.59%)
Aug 10, 2021 175.29 179.94 175.29 176.82 119,386 -0.09(-0.05%)
Aug 09, 2021 171.55 179.45 171.55 176.91 115,504 +5.92(+3.46%)
Aug 06, 2021 165.99 171.97 161.39 170.99 71,331 +2.43(+1.44%)
Aug 05, 2021 167.52 169.44 167.49 168.56 58,492 +0.56(+0.33%)
Aug 04, 2021 166.00 168.69 165.39 168.00 46,010 +2.78(+1.68%)
Aug 03, 2021 162.70 165.68 162.20 165.22 53,625 +3.36(+2.08%)
Jul 30, 2021 161.86 161.86 161.86 0 -2.01(-1.23%)
Jul 29, 2021 164.48 165.36 162.80 163.87 32,279 -0.61(-0.37%)
Jul 28, 2021 164.02 167.70 164.02 164.48 32,660 -0.53(-0.32%)
Jul 27, 2021 165.33 165.33 161.92 165.01 48,294 +1.74(+1.07%)
Jul 26, 2021 164.90 164.90 162.01 163.27 63,466 -1.63(-0.99%)
Jul 23, 2021 164.78 166.22 163.50 164.90 19,896 +0.12(+0.07%)
Jul 22, 2021 165.19 166.50 162.94 164.78 25,765 +0.99(+0.60%)
Jul 21, 2021 162.30 164.05 161.65 163.79 23,683 +1.22(+0.75%)
Jul 20, 2021 161.04 165.15 159.04 162.57 27,920 +2.16(+1.35%)
Jul 19, 2021 155.93 160.83 151.89 160.41 61,998 +2.89(+1.83%)
Jul 16, 2021 157.47 160.45 156.28 157.52 58,918 -0.14(-0.09%)
Jul 15, 2021 161.61 161.61 153.83 157.66 79,988 -3.95(-2.44%)
Jul 14, 2021 161.31 162.92 160.00 161.61 32,157 -0.28(-0.17%)
Jul 13, 2021 163.00 163.22 159.74 161.89 55,235 -1.02(-0.63%)
Jul 12, 2021 168.19 168.22 162.83 162.91 52,739 -6.16(-3.64%)
Jul 09, 2021 164.73 169.54 164.73 169.07 95,023 +3.02(+1.82%)
Jul 08, 2021 164.31 167.12 162.47 166.05 57,253 -0.42(-0.25%)
Jul 07, 2021 167.94 168.11 165.34 166.47 42,610 -1.20(-0.72%)
Jul 06, 2021 163.27 167.70 163.27 167.67 41,711 +4.63(+2.84%)
Jul 05, 2021 163.67 164.04 162.18 163.04 21,756 -2.06(-1.25%)
Jul 02, 2021 165.69 166.78 163.01 165.10 113,737 +2.03(+1.24%)
Jun 30, 2021 163.07 163.07 163.07 0 -1.77(-1.07%)
Jun 29, 2021 159.01 165.36 159.01 164.84 131,450 +4.98(+3.12%)
Jun 28, 2021 156.69 161.27 155.60 159.86 68,189 +4.36(+2.80%)
Jun 25, 2021 157.19 157.28 155.16 155.50 97,315 -1.00(-0.64%)
Jun 24, 2021 154.84 158.13 154.47 156.50 108,423 +3.11(+2.03%)
Jun 23, 2021 150.62 154.55 149.00 153.39 75,413 +2.63(+1.74%)
Jun 22, 2021 147.04 152.44 147.04 150.76 83,487 +3.72(+2.53%)
Jun 21, 2021 154.24 154.24 146.32 147.04 86,487 -5.78(-3.78%)
Jun 18, 2021 154.47 155.87 152.35 152.82 269,107 -1.46(-0.95%)
Jun 17, 2021 148.39 154.89 148.01 154.28 83,725 +5.93(+4.00%)
Jun 16, 2021 147.40 151.03 147.40 148.35 53,412 +0.60(+0.41%)
Jun 15, 2021 152.20 152.21 147.49 147.75 102,298 -4.24(-2.79%)
Jun 14, 2021 144.30 152.80 144.30 151.99 205,685 +10.35(+7.31%)
Jun 11, 2021 142.70 142.73 140.49 141.64 54,048 -1.20(-0.84%)
Jun 10, 2021 135.69 143.50 135.69 142.84 129,706 +7.15(+5.27%)
Jun 09, 2021 133.70 136.68 133.05 135.69 51,113 +1.98(+1.48%)
Jun 08, 2021 133.98 134.43 131.18 133.71 59,334 +0.70(+0.53%)
Jun 07, 2021 135.53 135.53 132.70 133.01 52,337 -2.49(-1.84%)
Jun 04, 2021 133.69 137.95 133.69 135.50 55,817 +2.42(+1.82%)
Jun 03, 2021 132.70 134.37 130.88 133.08 98,347 -0.06(-0.05%)
Jun 02, 2021 135.01 135.68 132.60 133.14 83,165 -2.17(-1.60%)
Jun 01, 2021 138.28 139.62 135.18 135.31 106,264 -1.83(-1.33%)
May 31, 2021 136.44 137.70 136.44 137.14 35,170 +0.15(+0.11%)
May 28, 2021 138.49 138.49 135.88 136.99 120,804 -0.61(-0.44%)
May 27, 2021 140.36 140.36 136.49 137.60 144,478 -2.47(-1.76%)
May 26, 2021 143.65 144.35 139.60 140.07 162,070 -1.78(-1.25%)
May 25, 2021 142.88 142.88 140.84 141.85 201,925 +0.28(+0.20%)
May 21, 2021 141.57 141.57 141.57 0 -1.85(-1.29%)
May 20, 2021 145.84 147.75 143.12 143.42 89,522 -2.42(-1.66%)
May 19, 2021 140.22 146.01 138.45 145.84 82,925 +3.93(+2.77%)
May 18, 2021 141.30 144.41 141.30 141.91 41,847 +0.81(+0.57%)
May 17, 2021 137.40 141.53 137.40 141.10 70,679 +1.66(+1.19%)
May 14, 2021 135.99 139.87 135.99 139.44 48,964 +2.73(+2.00%)
May 13, 2021 139.78 139.78 136.05 136.71 58,722 -1.44(-1.04%)
May 12, 2021 139.34 141.09 135.00 138.15 71,758 -2.08(-1.48%)
May 11, 2021 139.70 140.49 134.00 140.23 216,900 -0.39(-0.28%)
May 10, 2021 149.00 149.00 140.26 140.62 139,125 -8.77(-5.87%)
May 07, 2021 151.16 152.51 148.59 149.39 181,070 +1.20(+0.81%)
May 06, 2021 147.59 150.00 144.19 148.19 114,539 +1.59(+1.08%)
May 05, 2021 154.48 155.10 145.00 146.60 404,273 -8.03(-5.19%)
May 04, 2021 155.92 156.55 152.52 154.63 73,239 -2.34(-1.49%)
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.