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

Jack Henry & Assoc (NQ: JKHY )

168.99 -0.39 (-0.23%)
Official Closing Price Updated: 4:15 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 (%)
Aug 30, 2019 138.21 138.37 136.65 137.24 431,676 -0.04(-0.03%)
Aug 29, 2019 136.34 137.52 135.68 137.28 287,143 +2.28(+1.69%)
Aug 28, 2019 134.65 135.41 133.23 135.00 415,630 -0.01(-0.01%)
Aug 27, 2019 133.86 135.32 133.26 135.01 571,106 +2.11(+1.59%)
Aug 26, 2019 132.38 132.97 131.03 132.90 378,614 +1.44(+1.09%)
Aug 23, 2019 134.66 136.28 131.02 131.46 385,625 -3.83(-2.83%)
Aug 22, 2019 135.09 136.12 134.18 135.29 352,735 +0.51(+0.38%)
Aug 21, 2019 135.46 138.10 133.22 134.78 823,374 +1.51(+1.13%)
Aug 20, 2019 133.86 135.02 132.69 133.28 718,513 -0.72(-0.54%)
Aug 19, 2019 135.92 136.33 133.41 134.00 634,341 -0.37(-0.27%)
Aug 16, 2019 135.39 136.35 134.27 134.37 680,521 -0.02(-0.01%)
Aug 15, 2019 131.27 135.93 131.01 134.38 766,005 +3.56(+2.72%)
Aug 14, 2019 130.84 131.77 130.18 130.82 405,340 -1.92(-1.45%)
Aug 13, 2019 130.86 133.26 130.63 132.75 248,713 +1.79(+1.37%)
Aug 12, 2019 132.47 133.21 130.61 130.96 213,951 -2.18(-1.64%)
Aug 09, 2019 133.07 133.71 131.75 133.13 234,269 -0.19(-0.14%)
Aug 08, 2019 130.07 133.48 127.82 133.32 313,835 +3.54(+2.73%)
Aug 07, 2019 127.01 130.65 126.63 129.78 426,468 +1.15(+0.89%)
Aug 06, 2019 127.37 128.78 126.98 128.64 402,524 +1.96(+1.55%)
Aug 05, 2019 129.76 130.46 126.19 126.68 641,798 -4.71(-3.58%)
Aug 02, 2019 132.83 132.83 130.16 131.38 279,369 -1.61(-1.21%)
Aug 01, 2019 132.38 133.91 128.89 132.99 374,092 +0.73(+0.55%)
Jul 31, 2019 131.77 133.28 131.45 132.26 550,076 +0.55(+0.42%)
Jul 30, 2019 133.22 133.42 128.77 131.72 365,875 -1.79(-1.34%)
Jul 29, 2019 132.66 133.60 132.10 133.50 318,164 +0.71(+0.54%)
Jul 26, 2019 131.38 133.26 131.38 132.79 389,427 +2.14(+1.64%)
Jul 25, 2019 129.22 130.78 128.78 130.66 429,097 +1.43(+1.11%)
Jul 24, 2019 130.95 131.98 128.23 129.22 592,062 -2.24(-1.70%)
Jul 23, 2019 132.33 132.40 130.66 131.46 347,846 +0.01(+0.01%)
Jul 22, 2019 134.22 134.51 131.16 131.45 442,960 -2.61(-1.95%)
Jul 19, 2019 135.34 136.69 134.02 134.06 467,271 -0.95(-0.70%)
Jul 18, 2019 133.31 135.44 132.25 135.01 430,038 +1.47(+1.10%)
Jul 17, 2019 133.30 133.97 132.70 133.54 228,279 +0.56(+0.42%)
Jul 16, 2019 133.38 133.47 132.75 132.98 276,243 -0.04(-0.03%)
Jul 15, 2019 132.45 133.50 132.17 133.02 340,083 +0.56(+0.42%)
Jul 12, 2019 132.02 132.82 131.98 132.46 420,163 +0.97(+0.73%)
Jul 11, 2019 130.50 131.60 130.33 131.50 351,047 +1.41(+1.08%)
Jul 10, 2019 129.72 130.18 129.24 130.09 391,343 +0.68(+0.53%)
Jul 09, 2019 128.70 129.47 128.10 129.41 297,198 +0.53(+0.41%)
Jul 08, 2019 129.22 129.98 128.45 128.88 440,727 -0.97(-0.75%)
Jul 05, 2019 129.59 130.43 128.27 129.85 252,330 -0.44(-0.33%)
Jul 03, 2019 128.89 130.29 128.16 130.29 216,947 +1.58(+1.23%)
Jul 02, 2019 129.44 129.54 127.66 128.70 495,949 -0.45(-0.35%)
Jul 01, 2019 129.32 129.98 128.11 129.16 398,418 +2.37(+1.87%)
Jun 28, 2019 127.81 128.68 126.46 126.79 937,816 -0.59(-0.46%)
Jun 27, 2019 127.85 128.23 127.22 127.38 507,366 +0.12(+0.10%)
Jun 26, 2019 129.19 130.09 127.23 127.26 413,960 -1.17(-0.91%)
Jun 25, 2019 129.55 129.59 128.38 128.43 238,947 -1.19(-0.92%)
Jun 24, 2019 130.34 130.37 129.38 129.62 378,417 -0.41(-0.31%)
Jun 21, 2019 131.35 131.43 129.65 130.03 434,739 -1.21(-0.92%)
Jun 20, 2019 131.26 132.48 130.57 131.24 342,664 +0.41(+0.31%)
Jun 19, 2019 130.54 130.99 129.32 130.84 447,549 +0.81(+0.62%)
Jun 18, 2019 131.17 131.17 129.05 130.03 479,175 +0.24(+0.18%)
Jun 17, 2019 131.01 131.83 129.65 129.79 214,641 -0.68(-0.52%)
Jun 14, 2019 130.51 131.11 130.12 130.47 211,138 -0.15(-0.12%)
Jun 13, 2019 131.71 131.93 129.98 130.63 428,019 -0.59(-0.45%)
Jun 12, 2019 129.63 131.50 128.88 131.21 305,175 +1.70(+1.32%)
Jun 11, 2019 130.16 130.59 128.50 129.51 225,992 -0.12(-0.09%)
Jun 10, 2019 128.98 130.02 128.74 129.63 222,001 +1.45(+1.13%)
Jun 07, 2019 126.92 128.82 126.92 128.18 273,032 +1.90(+1.51%)
Jun 06, 2019 126.25 126.53 125.60 126.28 264,411 -0.21(-0.16%)
Jun 05, 2019 126.43 127.42 125.33 126.49 365,461 +0.88(+0.70%)
Jun 04, 2019 124.97 125.64 123.28 125.61 300,750 +1.87(+1.51%)
Jun 03, 2019 124.45 124.59 122.91 123.74 469,011 -0.49(-0.40%)
May 31, 2019 124.50 125.40 123.52 124.24 397,983 -0.95(-0.76%)
May 30, 2019 124.58 125.48 123.80 125.18 270,806 +0.74(+0.59%)
May 29, 2019 123.89 124.56 122.34 124.44 396,593 +0.45(+0.37%)
May 28, 2019 125.92 126.82 123.89 123.99 555,215 -1.45(-1.16%)
May 24, 2019 126.31 127.48 124.90 125.44 368,197 +0.20(+0.16%)
May 23, 2019 127.43 128.46 124.87 125.24 426,364 -3.19(-2.48%)
May 22, 2019 128.99 129.94 128.06 128.43 383,561 -0.61(-0.47%)
May 21, 2019 128.67 129.87 128.61 129.04 431,352 +0.82(+0.64%)
May 20, 2019 127.26 128.76 126.74 128.22 389,867 +0.07(+0.06%)
May 17, 2019 127.47 129.06 127.21 128.15 428,282 -0.33(-0.26%)
May 16, 2019 127.63 129.28 127.54 128.48 432,014 +1.20(+0.94%)
May 15, 2019 126.87 128.17 126.87 127.28 464,871 -0.36(-0.28%)
May 14, 2019 126.26 128.46 126.05 127.64 588,505 +2.13(+1.70%)
May 13, 2019 125.61 126.99 125.04 125.50 630,722 -1.72(-1.35%)
May 10, 2019 125.84 127.43 124.48 127.22 306,566 +0.81(+0.64%)
May 09, 2019 125.90 126.76 124.53 126.41 443,528 -0.47(-0.37%)
May 08, 2019 127.24 127.75 126.31 126.88 458,509 -0.57(-0.44%)
May 07, 2019 129.31 129.88 126.88 127.45 691,493 -2.76(-2.12%)
May 06, 2019 128.40 130.37 128.40 130.21 310,062 +0.33(+0.25%)
May 03, 2019 131.68 131.68 129.09 129.88 602,328 -1.16(-0.89%)
May 02, 2019 132.47 133.73 130.64 131.04 810,104 -1.78(-1.34%)
May 01, 2019 137.26 138.24 131.42 132.81 1,275,983 -7.90(-5.61%)
Apr 30, 2019 140.66 142.35 139.93 140.71 498,472 +0.41(+0.30%)
Apr 29, 2019 139.94 140.47 139.38 140.30 365,307 +0.45(+0.32%)
Apr 26, 2019 139.08 139.84 138.66 139.84 320,020 +0.79(+0.57%)
Apr 25, 2019 138.64 139.23 137.80 139.05 287,202 +0.44(+0.31%)
Apr 24, 2019 138.54 139.32 138.05 138.62 463,728 +0.44(+0.32%)
Apr 23, 2019 136.77 138.34 136.24 138.17 463,037 +1.77(+1.29%)
Apr 22, 2019 135.00 136.52 134.43 136.41 225,652 +0.94(+0.70%)
Apr 18, 2019 135.73 135.73 134.72 135.46 281,884 -0.31(-0.23%)
Apr 17, 2019 136.12 136.12 135.49 135.78 269,152 -0.01(-0.01%)
Apr 16, 2019 136.22 136.31 135.38 135.78 340,066 -0.21(-0.15%)
Apr 15, 2019 136.03 136.87 135.50 135.99 504,709 -0.06(-0.04%)
Apr 12, 2019 135.53 136.10 134.98 136.05 456,672 +0.94(+0.69%)
Apr 11, 2019 134.62 135.19 133.94 135.12 351,420 +1.01(+0.75%)
Apr 10, 2019 133.36 134.62 133.14 134.10 337,459 +0.81(+0.61%)
Apr 09, 2019 132.72 133.80 132.72 133.29 280,185 -0.16(-0.12%)
Apr 08, 2019 133.79 133.79 132.55 133.45 292,473 -0.55(-0.41%)
Apr 05, 2019 134.05 134.73 133.57 134.00 328,812 +0.19(+0.14%)
Apr 04, 2019 134.74 135.23 133.36 133.81 421,589 -0.79(-0.59%)
Apr 03, 2019 134.24 135.15 133.58 134.60 524,342 +0.76(+0.57%)
Apr 02, 2019 132.45 134.06 131.56 133.84 525,042 +1.36(+1.03%)
Apr 01, 2019 131.54 132.59 130.89 132.48 370,366 +1.51(+1.15%)
Mar 29, 2019 131.40 131.44 130.35 130.97 388,769 +0.54(+0.41%)
Mar 28, 2019 130.38 130.86 129.90 130.43 369,447 +0.53(+0.41%)
Mar 27, 2019 129.57 130.27 128.70 129.90 249,373 +0.42(+0.33%)
Mar 26, 2019 128.49 129.71 128.27 129.48 358,258 +1.87(+1.46%)
Mar 25, 2019 127.69 128.11 127.26 127.61 360,872 -0.56(-0.43%)
Mar 22, 2019 129.92 130.11 128.09 128.17 353,388 -1.98(-1.52%)
Mar 21, 2019 127.07 130.37 126.73 130.15 491,881 +2.65(+2.08%)
Mar 20, 2019 128.96 129.15 126.94 127.50 411,825 -1.81(-1.40%)
Mar 19, 2019 131.06 131.06 129.09 129.31 452,567 -1.09(-0.83%)
Mar 18, 2019 130.25 131.26 129.38 130.40 719,399 +0.84(+0.65%)
Mar 15, 2019 128.38 129.86 128.21 129.56 769,171 +1.32(+1.03%)
Mar 14, 2019 128.18 129.24 127.26 128.23 568,491 +0.13(+0.10%)
Mar 13, 2019 127.44 128.78 126.81 128.10 650,702 +1.31(+1.03%)
Mar 12, 2019 126.34 127.01 125.91 126.79 354,798 +0.80(+0.64%)
Mar 11, 2019 124.04 126.02 124.01 125.99 378,957 +2.01(+1.62%)
Mar 08, 2019 122.79 124.04 122.44 123.98 382,308 +0.31(+0.25%)
Mar 07, 2019 124.08 124.42 122.99 123.66 467,083 -0.77(-0.62%)
Mar 06, 2019 125.59 125.90 124.42 124.44 327,141 -1.11(-0.89%)
Mar 05, 2019 125.87 126.19 125.28 125.55 363,740 +0.02(+0.01%)
Mar 04, 2019 126.69 126.83 124.41 125.53 474,366 -0.74(-0.58%)
Mar 01, 2019 126.23 126.37 125.32 126.27 436,545 +1.07(+0.85%)
Feb 28, 2019 125.14 126.10 124.89 125.20 586,498 +0.18(+0.14%)
Feb 27, 2019 124.53 125.19 124.26 125.02 389,469 -0.05(-0.04%)
Feb 26, 2019 124.65 125.70 123.90 125.07 452,204 +0.55(+0.45%)
Feb 25, 2019 125.65 125.65 124.18 124.52 416,237 -0.24(-0.20%)
Feb 22, 2019 124.46 124.84 123.81 124.76 689,574 +0.88(+0.71%)
Feb 21, 2019 124.82 124.86 123.55 123.89 503,922 -1.13(-0.90%)
Feb 20, 2019 125.65 125.65 124.20 125.01 509,732 -0.01(-0.01%)
Feb 19, 2019 125.81 126.12 124.97 125.02 707,726 -0.89(-0.71%)
Feb 15, 2019 125.37 126.20 124.97 125.92 1,696,628 +1.34(+1.07%)
Feb 14, 2019 125.64 126.77 124.52 124.58 539,021 -1.09(-0.87%)
Feb 13, 2019 125.61 126.42 125.40 125.67 490,614 +0.77(+0.62%)
Feb 12, 2019 124.28 125.76 123.91 124.90 792,582 +1.20(+0.97%)
Feb 11, 2019 125.38 125.87 123.57 123.70 697,809 -1.17(-0.93%)
Feb 08, 2019 123.46 124.86 123.23 124.86 508,414 +0.84(+0.68%)
Feb 07, 2019 123.71 124.93 123.28 124.03 609,654 -0.25(-0.20%)
Feb 06, 2019 121.49 126.09 118.59 124.28 1,233,126 -3.52(-2.75%)
Feb 05, 2019 128.25 128.69 127.36 127.80 709,731 +0.17(+0.13%)
Feb 04, 2019 127.37 127.85 125.43 127.63 493,955 +0.56(+0.44%)
Feb 01, 2019 125.68 127.17 124.81 127.08 662,479 +1.38(+1.10%)
Jan 31, 2019 125.01 125.96 123.89 125.69 891,277 +0.46(+0.37%)
Jan 30, 2019 123.84 125.48 122.93 125.23 439,803 +1.81(+1.46%)
Jan 29, 2019 124.80 125.10 122.20 123.42 590,187 -1.17(-0.94%)
Jan 28, 2019 123.79 124.66 123.25 124.59 298,960 -0.07(-0.05%)
Jan 25, 2019 124.42 124.90 123.49 124.66 327,786 +1.22(+0.99%)
Jan 24, 2019 122.69 123.56 122.55 123.43 291,162 +0.81(+0.66%)
Jan 23, 2019 122.42 123.47 122.01 122.62 434,933 +0.71(+0.59%)
Jan 22, 2019 123.06 123.18 121.20 121.91 661,748 -1.26(-1.02%)
Jan 18, 2019 122.53 123.30 121.30 123.17 666,730 +1.29(+1.06%)
Jan 17, 2019 122.12 123.22 121.67 121.88 435,054 -0.52(-0.42%)
Jan 16, 2019 121.18 122.59 120.20 122.40 582,104 +1.18(+0.97%)
Jan 15, 2019 119.55 121.49 119.19 121.22 389,734 +2.22(+1.87%)
Jan 14, 2019 118.42 119.51 118.05 119.00 474,572 -0.27(-0.23%)
Jan 11, 2019 118.12 119.39 118.03 119.27 367,206 +0.56(+0.48%)
Jan 10, 2019 118.12 119.13 117.73 118.71 544,154 -0.20(-0.17%)
Jan 09, 2019 119.07 119.35 117.90 118.91 571,431 +0.40(+0.33%)
Jan 08, 2019 117.21 118.64 115.69 118.51 558,959 +1.98(+1.70%)
Jan 07, 2019 116.96 117.69 115.77 116.53 495,034 -0.21(-0.18%)
Jan 04, 2019 115.46 117.42 114.91 116.74 451,782 +2.65(+2.32%)
Jan 03, 2019 116.02 116.70 113.87 114.10 406,488 -2.79(-2.38%)
Jan 02, 2019 117.22 118.87 116.19 116.88 684,712 -2.19(-1.84%)
Dec 31, 2018 119.00 119.23 117.54 119.08 421,713 +1.17(+0.99%)
Dec 28, 2018 119.50 119.73 116.70 117.91 447,532 -0.93(-0.78%)
Dec 27, 2018 116.51 118.95 114.99 118.84 444,081 +0.86(+0.73%)
Dec 26, 2018 114.83 118.04 113.13 117.98 402,381 +4.04(+3.54%)
Dec 24, 2018 115.85 116.46 113.88 113.95 346,699 -2.33(-2.01%)
Dec 21, 2018 118.77 120.90 115.89 116.28 1,152,194 -2.32(-1.95%)
Dec 20, 2018 119.53 120.24 116.98 118.60 805,209 -1.13(-0.94%)
Dec 19, 2018 121.15 123.33 118.54 119.72 621,524 -1.12(-0.93%)
Dec 18, 2018 121.64 122.95 120.06 120.84 454,462 -0.33(-0.27%)
Dec 17, 2018 123.13 123.78 120.56 121.17 486,640 -2.47(-1.99%)
Dec 14, 2018 125.23 125.85 123.39 123.64 508,414 -2.21(-1.76%)
Dec 13, 2018 127.35 127.35 125.16 125.85 398,240 -0.96(-0.76%)
Dec 12, 2018 128.21 129.05 126.72 126.81 438,956 +0.26(+0.21%)
Dec 11, 2018 128.30 129.86 125.80 126.55 411,175 -0.29(-0.23%)
Dec 10, 2018 125.97 128.00 124.65 126.84 480,727 +0.96(+0.76%)
Dec 07, 2018 127.33 129.06 124.91 125.88 638,042 -2.07(-1.62%)
Dec 06, 2018 127.25 128.06 125.87 127.95 828,791 -1.14(-0.88%)
Dec 04, 2018 132.42 133.25 128.75 129.09 645,267 -3.90(-2.93%)
Dec 03, 2018 133.18 133.71 130.87 132.99 828,280 +1.51(+1.15%)
Nov 30, 2018 130.04 131.61 129.90 131.48 985,485 +0.88(+0.68%)
Nov 29, 2018 131.76 132.12 129.61 130.59 893,579 -1.52(-1.15%)
Nov 28, 2018 128.45 132.15 128.18 132.12 718,863 +4.44(+3.48%)
Nov 27, 2018 128.02 128.83 126.79 127.68 752,715 -1.02(-0.79%)
Nov 26, 2018 128.60 129.16 127.67 128.70 572,503 +1.27(+0.99%)
Nov 23, 2018 127.35 128.30 126.96 127.43 224,149 -0.40(-0.32%)
Nov 21, 2018 127.84 127.84 127.84 0 +1.30(+1.02%)
Nov 20, 2018 125.81 127.41 124.56 126.54 868,028 -0.43(-0.34%)
Nov 19, 2018 130.12 130.12 126.44 126.97 670,717 -3.44(-2.63%)
Nov 16, 2018 129.54 130.93 127.98 130.41 545,885 +0.26(+0.20%)
Nov 15, 2018 127.23 130.17 126.35 130.15 749,444 +2.77(+2.17%)
Nov 14, 2018 131.41 131.88 127.22 127.38 1,182,337 -2.82(-2.17%)
Nov 13, 2018 133.57 134.41 129.53 130.20 1,347,885 -2.44(-1.84%)
Nov 12, 2018 133.06 133.84 131.12 132.64 20,630,790 -0.18(-0.13%)
Nov 09, 2018 133.65 134.12 131.85 132.82 1,510,241 -1.50(-1.12%)
Nov 08, 2018 133.95 135.82 133.30 134.32 2,134,347 -3.33(-2.42%)
Nov 07, 2018 140.80 140.80 136.10 137.65 897,200 -3.84(-2.71%)
Nov 06, 2018 140.50 142.22 140.32 141.49 446,081 +0.96(+0.68%)
Nov 05, 2018 140.07 141.43 139.13 140.54 377,745 +0.48(+0.34%)
Nov 02, 2018 140.80 141.93 139.18 140.06 530,544 -0.39(-0.27%)
Nov 01, 2018 141.06 143.06 139.06 140.44 545,120 -0.20(-0.14%)
Oct 31, 2018 140.32 143.06 138.25 140.64 789,104 +1.87(+1.35%)
Oct 30, 2018 137.11 140.00 135.70 138.77 673,041 +1.65(+1.20%)
Oct 29, 2018 142.02 142.15 135.46 137.12 788,455 -2.69(-1.93%)
Oct 26, 2018 138.63 140.93 137.04 139.81 533,527 -1.39(-0.98%)
Oct 25, 2018 140.83 142.14 139.46 141.20 635,610 +1.48(+1.06%)
Oct 24, 2018 141.84 142.72 139.72 139.72 787,685 -2.78(-1.95%)
Oct 23, 2018 141.88 143.54 140.04 142.50 452,867 -1.98(-1.37%)
Oct 22, 2018 144.36 145.99 142.74 144.48 338,386 +0.91(+0.63%)
Oct 19, 2018 144.60 145.38 142.79 143.57 381,182 +0.01(+0.01%)
Oct 18, 2018 145.44 145.79 142.78 143.56 386,398 -1.77(-1.21%)
Oct 17, 2018 144.82 145.57 143.86 145.32 494,779 +0.55(+0.38%)
Oct 16, 2018 141.90 144.96 141.05 144.77 322,405 +4.19(+2.98%)
Oct 15, 2018 140.40 141.92 139.22 140.58 420,170 -0.29(-0.21%)
Oct 12, 2018 140.63 143.00 138.63 140.87 532,888 +2.59(+1.87%)
Oct 11, 2018 140.80 142.20 138.12 138.28 701,495 -2.55(-1.81%)
Oct 10, 2018 146.68 147.32 140.62 140.84 645,972 -6.14(-4.18%)
Oct 09, 2018 145.08 148.10 144.27 146.97 464,668 +2.12(+1.46%)
Oct 08, 2018 148.50 149.33 141.39 144.85 663,977 -4.07(-2.73%)
Oct 05, 2018 148.32 149.51 147.88 148.93 435,622 +0.81(+0.54%)
Oct 04, 2018 148.83 149.71 147.00 148.12 517,854 -1.18(-0.79%)
Oct 03, 2018 149.86 150.86 148.98 149.30 364,836 -0.06(-0.04%)
Oct 02, 2018 149.45 150.03 148.33 149.36 378,454 +0.08(+0.05%)
Oct 01, 2018 151.10 152.14 148.97 149.28 503,314 -0.98(-0.65%)
Sep 28, 2018 149.17 151.23 149.17 150.26 446,062 +0.83(+0.56%)
Sep 27, 2018 149.10 150.53 147.65 149.43 334,121 +0.88(+0.59%)
Sep 26, 2018 150.28 151.08 148.22 148.54 557,451 -1.42(-0.94%)
Sep 25, 2018 149.15 152.19 149.13 149.96 803,518 +0.24(+0.16%)
Sep 24, 2018 149.56 150.05 148.61 149.72 752,290 +0.28(+0.19%)
Sep 21, 2018 149.96 151.15 149.14 149.44 991,735 -1.00(-0.67%)
Sep 20, 2018 149.91 150.47 148.97 150.45 603,222 +0.80(+0.53%)
Sep 19, 2018 151.08 151.34 149.33 149.65 680,109 -1.70(-1.12%)
Sep 18, 2018 150.19 151.50 149.26 151.35 363,235 +1.22(+0.81%)
Sep 17, 2018 152.88 153.64 150.09 150.13 722,880 -2.74(-1.79%)
Sep 14, 2018 151.99 153.48 151.99 152.87 654,551 +0.98(+0.64%)
Sep 13, 2018 151.76 152.86 151.13 151.89 379,048 +0.26(+0.17%)
Sep 12, 2018 150.24 151.86 149.26 151.63 394,564 +0.97(+0.64%)
Sep 11, 2018 149.82 150.95 149.26 150.66 344,268 +0.67(+0.44%)
Sep 10, 2018 150.25 152.31 149.51 150.00 466,881 +0.16(+0.11%)
Sep 07, 2018 149.00 150.75 148.99 149.84 483,829 +0.40(+0.27%)
Sep 06, 2018 148.25 149.72 147.73 149.44 484,788 +1.49(+1.01%)
Sep 05, 2018 149.55 149.62 147.44 147.95 530,267 -1.22(-0.82%)
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.