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 (%)
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%)
Apr 01, 2019 32.30 32.50 31.28 31.46 874,307 -0.28(-0.88%)
Mar 29, 2019 31.50 32.03 31.30 31.74 1,838,000 +0.70(+2.26%)
Mar 28, 2019 31.08 31.70 30.74 31.04 881,290 +0.19(+0.62%)
Mar 27, 2019 31.82 31.82 30.13 30.85 1,086,875 -0.84(-2.65%)
Mar 26, 2019 31.39 31.86 31.05 31.69 1,317,170 +0.68(+2.19%)
Mar 25, 2019 31.00 31.17 30.25 31.01 1,617,554 -0.26(-0.83%)
Mar 22, 2019 32.17 32.40 30.43 31.27 3,249,200 -1.14(-3.52%)
Mar 21, 2019 31.90 32.44 31.85 32.41 1,355,951 +0.71(+2.24%)
Mar 20, 2019 31.12 32.13 30.63 31.70 2,871,017 +0.63(+2.03%)
Mar 19, 2019 30.18 31.09 29.77 31.07 2,964,874 +1.12(+3.74%)
Mar 18, 2019 29.42 30.29 29.38 29.95 1,587,006 +0.54(+1.84%)
Mar 15, 2019 29.30 29.90 28.99 29.41 3,572,900 +0.39(+1.34%)
Mar 14, 2019 29.13 29.39 28.82 29.02 2,541,919 -0.16(-0.55%)
Mar 13, 2019 29.06 29.91 28.67 29.18 2,471,328 +0.38(+1.32%)
Mar 12, 2019 28.85 29.20 28.07 28.80 1,109,694 -0.07(-0.24%)
Mar 11, 2019 28.80 29.27 28.79 28.87 2,465,937 +0.06(+0.21%)
Mar 08, 2019 28.28 29.26 27.83 28.81 4,357,500 -0.14(-0.48%)
Mar 07, 2019 28.56 29.48 28.45 28.95 10,671,775 -0.65(-2.20%)
Mar 06, 2019 30.99 31.38 29.48 29.60 2,126,235 -1.34(-4.33%)
Mar 05, 2019 31.02 31.37 30.33 30.94 1,673,567 -2.05(-6.21%)
Mar 04, 2019 34.23 34.47 32.37 32.99 1,727,863 -1.14(-3.34%)
Mar 01, 2019 32.80 34.20 32.62 34.13 2,226,300 +1.62(+4.98%)
Feb 28, 2019 31.15 32.84 31.15 32.51 1,622,992 +1.34(+4.30%)
Feb 27, 2019 30.23 31.19 30.04 31.17 660,222 +0.62(+2.03%)
Feb 26, 2019 29.40 30.60 29.26 30.55 1,519,867 +1.01(+3.42%)
Feb 25, 2019 29.68 29.70 29.38 29.54 1,823,081 +0.07(+0.24%)
Feb 22, 2019 29.61 29.92 29.21 29.47 1,601,800 -0.13(-0.44%)
Feb 21, 2019 29.23 29.70 29.21 29.60 1,226,341 -0.05(-0.17%)
Feb 20, 2019 29.00 29.95 28.93 29.65 1,384,611 +0.45(+1.54%)
Feb 19, 2019 30.00 30.00 28.99 29.20 1,333,904 -0.79(-2.63%)
Feb 15, 2019 30.87 30.87 29.72 29.99 2,680,400 -1.20(-3.85%)
Feb 14, 2019 32.00 32.40 30.50 31.19 2,681,273 -0.42(-1.33%)
Feb 13, 2019 32.00 32.11 31.05 31.61 1,215,760 -0.33(-1.03%)
Feb 12, 2019 31.67 32.37 31.24 31.94 1,858,376 +0.54(+1.72%)
Feb 11, 2019 31.81 31.91 31.00 31.40 551,430 -0.20(-0.63%)
Feb 08, 2019 31.15 31.75 31.15 31.60 367,200 +0.16(+0.51%)
Feb 07, 2019 30.84 31.66 30.27 31.44 584,964 +0.19(+0.61%)
Feb 06, 2019 31.47 31.70 30.48 31.25 644,947 -0.21(-0.67%)
Feb 05, 2019 31.27 31.83 31.27 31.46 553,689 +0.19(+0.61%)
Feb 04, 2019 30.33 31.58 30.32 31.27 949,750 +0.94(+3.10%)
Feb 01, 2019 29.91 30.37 29.53 30.33 828,800 +0.35(+1.17%)
Jan 31, 2019 28.57 30.14 28.27 29.98 1,577,791 +1.39(+4.86%)
Jan 30, 2019 29.43 29.63 28.01 28.59 1,079,293 -0.65(-2.22%)
Jan 29, 2019 29.48 29.78 28.89 29.24 1,059,734 -0.21(-0.71%)
Jan 28, 2019 29.10 29.82 28.61 29.45 870,677 +0.02(+0.07%)
Jan 25, 2019 29.38 29.95 28.98 29.43 1,077,300 +0.29(+1.00%)
Jan 24, 2019 28.79 29.20 28.28 29.14 825,115 +0.35(+1.22%)
Jan 23, 2019 28.57 29.45 28.42 28.79 795,601 +0.19(+0.66%)
Jan 22, 2019 28.69 29.44 28.31 28.60 746,411 -0.39(-1.35%)
Jan 18, 2019 28.91 29.45 28.43 28.99 704,900 +0.32(+1.12%)
Jan 17, 2019 27.69 29.00 27.58 28.67 586,310 +0.52(+1.85%)
Jan 16, 2019 28.16 28.96 27.78 28.15 824,991 +0.10(+0.36%)
Jan 15, 2019 27.65 28.14 27.09 28.05 976,214 +0.53(+1.93%)
Jan 14, 2019 27.10 27.62 26.64 27.52 718,888 +0.06(+0.22%)
Jan 11, 2019 26.99 27.71 26.74 27.46 761,200 +0.47(+1.74%)
Jan 10, 2019 26.03 27.05 25.64 26.99 748,593 +0.53(+2.00%)
Jan 09, 2019 25.99 26.62 25.75 26.46 1,133,354 +0.64(+2.48%)
Jan 08, 2019 25.75 26.03 25.45 25.82 1,366,414 +0.16(+0.62%)
Jan 07, 2019 25.06 26.13 24.85 25.66 891,472 +0.71(+2.85%)
Jan 04, 2019 23.14 25.17 22.87 24.95 1,290,600 +2.24(+9.86%)
Jan 03, 2019 22.17 22.84 21.76 22.71 467,059 +0.26(+1.16%)
Jan 02, 2019 22.68 23.50 21.99 22.45 841,640 -1.10(-4.67%)
Dec 31, 2018 22.95 23.67 22.92 23.55 519,700 +0.81(+3.56%)
Dec 28, 2018 22.50 23.48 22.07 22.74 525,900 +0.39(+1.74%)
Dec 27, 2018 21.06 22.36 20.53 22.35 311,947 +0.79(+3.66%)
Dec 26, 2018 19.35 21.61 19.35 21.56 566,124 +2.55(+13.41%)
Dec 24, 2018 19.32 19.90 18.85 19.01 838,900 -0.60(-3.06%)
Dec 21, 2018 21.61 21.61 19.36 19.61 1,319,400 -1.75(-8.19%)
Dec 20, 2018 22.26 23.11 20.66 21.36 918,573 -0.69(-3.13%)
Dec 19, 2018 21.96 23.40 21.63 22.05 895,495 +0.08(+0.36%)
Dec 18, 2018 21.43 22.37 21.43 21.97 857,720 +0.84(+3.98%)
Dec 17, 2018 23.82 23.89 20.75 21.13 1,142,925 -2.76(-11.55%)
Dec 14, 2018 23.74 24.50 23.27 23.89 562,600 -0.45(-1.85%)
Dec 13, 2018 24.87 24.98 23.80 24.34 697,404 -0.40(-1.62%)
Dec 12, 2018 24.62 25.31 24.39 24.74 1,084,394 +0.67(+2.78%)
Dec 11, 2018 24.95 25.00 23.55 24.07 503,053 -0.21(-0.86%)
Dec 10, 2018 23.75 24.99 23.58 24.28 777,819 +0.74(+3.14%)
Dec 07, 2018 24.91 25.44 23.41 23.54 657,500 -1.71(-6.77%)
Dec 06, 2018 23.29 25.48 22.74 25.25 1,277,895 +1.15(+4.77%)
Dec 04, 2018 25.12 26.05 24.01 24.10 1,421,900 -1.55(-6.04%)
Dec 03, 2018 24.47 25.81 24.33 25.65 2,316,961 +1.56(+6.48%)
Nov 30, 2018 23.82 24.43 23.11 24.09 898,800 +0.05(+0.21%)
Nov 29, 2018 22.62 24.22 21.80 24.04 1,906,023 +1.66(+7.42%)
Nov 28, 2018 20.66 22.43 20.66 22.38 1,598,686 +1.89(+9.22%)
Nov 27, 2018 21.00 21.83 20.40 20.49 668,096 -0.84(-3.94%)
Nov 26, 2018 20.70 21.78 20.65 21.33 809,010 +0.88(+4.30%)
Nov 23, 2018 20.00 20.86 20.00 20.45 207,300 +0.19(+0.94%)
Nov 21, 2018 20.26 20.26 20.26 0 +1.11(+5.80%)
Nov 20, 2018 19.12 19.82 17.88 19.15 1,438,283 -0.63(-3.19%)
Nov 19, 2018 21.88 21.95 19.35 19.78 2,074,008 -2.29(-10.38%)
Nov 16, 2018 21.45 22.61 21.00 22.07 1,611,400 +0.41(+1.89%)
Nov 15, 2018 20.02 21.90 20.00 21.66 1,486,207 +1.71(+8.57%)
Nov 14, 2018 20.85 21.55 19.71 19.95 1,530,553 -0.78(-3.76%)
Nov 13, 2018 20.25 21.74 19.90 20.73 1,648,333 +0.51(+2.52%)
Nov 12, 2018 21.36 21.36 19.55 20.22 1,224,431 -1.01(-4.76%)
Nov 09, 2018 22.20 22.20 20.62 21.23 620,100 -1.16(-5.18%)
Nov 08, 2018 22.24 22.96 21.69 22.39 925,450 -0.14(-0.62%)
Nov 07, 2018 20.72 23.11 20.61 22.53 1,305,968 +2.08(+10.17%)
Nov 06, 2018 21.24 21.95 20.32 20.45 619,601 -1.02(-4.75%)
Nov 05, 2018 21.85 22.00 20.76 21.47 437,591 -0.37(-1.69%)
Nov 02, 2018 22.44 23.58 21.82 21.84 1,666,100 -0.61(-2.72%)
Nov 01, 2018 22.69 22.75 21.27 22.45 580,619 +0.04(+0.18%)
Oct 31, 2018 22.58 22.99 21.74 22.41 633,373 +0.32(+1.45%)
Oct 30, 2018 21.23 22.86 21.19 22.09 520,193 +0.93(+4.40%)
Oct 29, 2018 22.50 23.19 20.67 21.16 714,339 -0.96(-4.34%)
Oct 26, 2018 22.00 22.26 20.50 22.12 1,314,400 -0.27(-1.21%)
Oct 25, 2018 24.00 24.07 21.55 22.39 2,213,544 -0.84(-3.62%)
Oct 24, 2018 24.27 25.41 22.64 23.23 2,383,414 -1.04(-4.29%)
Oct 23, 2018 22.94 24.43 22.01 24.27 1,311,011 +1.06(+4.57%)
Oct 22, 2018 23.50 24.00 23.13 23.21 729,982 -0.20(-0.85%)
Oct 19, 2018 24.61 24.87 22.76 23.41 501,400 -0.95(-3.90%)
Oct 18, 2018 25.50 26.04 24.21 24.36 448,313 -1.38(-5.36%)
Oct 17, 2018 26.00 26.46 24.58 25.74 898,852 +0.26(+1.02%)
Oct 16, 2018 24.04 25.68 23.56 25.48 691,647 +1.93(+8.20%)
Oct 15, 2018 23.86 23.86 22.51 23.55 528,775 -0.57(-2.36%)
Oct 12, 2018 24.07 24.82 23.32 24.12 434,400 +1.10(+4.78%)
Oct 11, 2018 23.23 24.96 22.78 23.02 997,565 -0.71(-2.99%)
Oct 10, 2018 25.27 25.98 23.51 23.73 1,319,405 -1.71(-6.72%)
Oct 09, 2018 25.69 27.42 25.29 25.44 966,256 -0.49(-1.89%)
Oct 08, 2018 26.20 26.34 24.00 25.93 878,023 -0.55(-2.08%)
Oct 05, 2018 27.08 27.63 25.43 26.48 911,700 -0.33(-1.23%)
Oct 04, 2018 28.95 29.00 26.72 26.81 982,005 -2.18(-7.52%)
Oct 03, 2018 29.31 30.22 27.80 28.99 550,638 -0.22(-0.75%)
Oct 02, 2018 31.04 31.22 28.54 29.21 1,230,871 -1.89(-6.08%)
Oct 01, 2018 32.20 32.93 30.91 31.10 934,775 -0.90(-2.81%)
Sep 28, 2018 31.97 33.42 31.72 32.00 408,000 +0.03(+0.09%)
Sep 27, 2018 31.93 32.91 31.90 31.97 458,955 -0.02(-0.06%)
Sep 26, 2018 31.51 32.00 30.78 31.99 632,742 +0.45(+1.43%)
Sep 25, 2018 32.76 33.06 31.44 31.54 539,918 -1.14(-3.49%)
Sep 24, 2018 32.86 32.99 31.70 32.68 298,303 -0.34(-1.03%)
Sep 21, 2018 32.45 33.55 32.00 33.02 1,444,400 +0.25(+0.76%)
Sep 20, 2018 32.21 33.33 32.01 32.77 317,028 +0.70(+2.18%)
Sep 19, 2018 33.09 33.29 31.25 32.07 508,196 -1.23(-3.69%)
Sep 18, 2018 33.74 34.87 33.30 33.30 351,091 -0.25(-0.75%)
Sep 17, 2018 36.56 36.66 33.11 33.55 740,112 -3.17(-8.63%)
Sep 14, 2018 35.74 37.36 35.63 36.72 448,900 +0.67(+1.86%)
Sep 13, 2018 36.29 37.28 35.43 36.05 528,767 -0.45(-1.23%)
Sep 12, 2018 37.70 38.37 34.54 36.50 1,119,040 -0.89(-2.38%)
Sep 11, 2018 36.57 37.99 36.53 37.39 475,215 +0.96(+2.64%)
Sep 10, 2018 35.64 36.97 35.58 36.43 760,790 +1.08(+3.06%)
Sep 07, 2018 35.62 35.77 34.97 35.35 533,800 +0.43(+1.23%)
Sep 06, 2018 34.95 35.27 33.84 34.92 354,125 +0.21(+0.61%)
Sep 05, 2018 34.96 35.90 34.50 34.71 916,790 -0.20(-0.57%)
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.