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

Soundthinking Inc (NQ: SSTI )

13.86 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2020 27.98 27.98 27.11 27.45 77,100 -0.66(-2.35%)
Jan 30, 2020 28.08 28.16 27.55 28.11 44,470 -0.35(-1.23%)
Jan 29, 2020 28.67 28.95 28.05 28.46 62,718 -0.12(-0.42%)
Jan 28, 2020 27.86 28.68 27.76 28.58 38,043 +0.83(+2.99%)
Jan 27, 2020 27.76 27.95 27.15 27.75 55,206 -0.60(-2.12%)
Jan 24, 2020 28.92 29.00 28.17 28.35 73,400 -0.39(-1.36%)
Jan 23, 2020 28.89 29.12 28.07 28.74 75,648 -0.20(-0.69%)
Jan 22, 2020 28.27 29.50 28.27 28.94 79,743 +0.65(+2.30%)
Jan 21, 2020 28.27 28.72 27.85 28.29 88,979 +0.15(+0.53%)
Jan 17, 2020 28.95 28.95 27.76 28.14 99,900 -0.70(-2.43%)
Jan 16, 2020 28.75 29.48 28.05 28.84 134,718 +0.39(+1.37%)
Jan 15, 2020 27.17 28.85 26.98 28.45 70,949 +1.27(+4.67%)
Jan 14, 2020 27.00 27.41 26.65 27.18 50,927 +0.16(+0.59%)
Jan 13, 2020 26.60 27.10 26.32 27.02 83,344 +0.49(+1.85%)
Jan 10, 2020 26.78 26.78 25.96 26.53 80,300 -0.14(-0.52%)
Jan 09, 2020 27.53 27.53 26.31 26.67 79,123 -0.54(-1.98%)
Jan 08, 2020 27.49 27.77 26.81 27.21 75,592 -0.20(-0.73%)
Jan 07, 2020 27.00 27.68 26.79 27.41 82,834 +0.33(+1.22%)
Jan 06, 2020 26.76 27.73 26.11 27.08 98,275 -0.17(-0.62%)
Jan 03, 2020 26.56 27.79 26.50 27.25 153,500 +0.52(+1.95%)
Jan 02, 2020 25.98 27.07 25.96 26.73 132,401 +1.23(+4.82%)
Dec 31, 2019 24.32 25.97 24.32 25.50 144,200 +1.08(+4.42%)
Dec 30, 2019 24.99 25.02 24.12 24.42 105,683 -0.83(-3.29%)
Dec 27, 2019 24.93 25.57 24.32 25.25 77,700 +0.38(+1.53%)
Dec 26, 2019 25.57 25.75 24.79 24.87 46,569 -0.68(-2.66%)
Dec 24, 2019 25.44 26.19 25.36 25.55 41,600 +0.20(+0.79%)
Dec 23, 2019 27.01 27.21 25.11 25.35 115,130 -1.53(-5.69%)
Dec 20, 2019 26.76 27.20 26.23 26.88 203,000 +0.17(+0.64%)
Dec 19, 2019 26.07 26.82 25.77 26.71 138,681 +0.71(+2.73%)
Dec 18, 2019 24.82 26.17 24.69 26.00 162,388 +1.61(+6.60%)
Dec 17, 2019 24.41 24.68 23.77 24.39 108,773 +0.03(+0.12%)
Dec 16, 2019 24.77 25.28 24.11 24.36 145,884 -0.41(-1.66%)
Dec 13, 2019 24.47 24.84 23.75 24.77 108,800 +0.28(+1.14%)
Dec 12, 2019 24.23 25.14 24.23 24.49 61,324 +0.21(+0.86%)
Dec 11, 2019 24.17 24.31 23.69 24.28 76,023 +0.20(+0.83%)
Dec 10, 2019 23.79 24.23 23.51 24.08 86,641 +0.27(+1.13%)
Dec 09, 2019 24.17 24.31 23.74 23.81 86,285 -0.43(-1.77%)
Dec 06, 2019 23.85 24.27 23.75 24.24 66,700 +0.62(+2.62%)
Dec 05, 2019 23.68 23.90 23.31 23.62 72,357 +0.06(+0.25%)
Dec 04, 2019 23.92 25.00 23.20 23.56 154,147 -0.01(-0.04%)
Dec 03, 2019 23.43 23.85 23.35 23.57 73,567 -0.36(-1.50%)
Dec 02, 2019 24.61 24.64 23.63 23.93 104,843 -0.59(-2.41%)
Nov 29, 2019 24.50 24.78 24.29 24.52 49,300 -0.05(-0.20%)
Nov 27, 2019 24.50 24.85 24.11 24.57 106,700 +0.18(+0.74%)
Nov 26, 2019 24.10 24.53 23.53 24.39 197,491 +0.30(+1.25%)
Nov 25, 2019 23.40 24.28 23.22 24.09 141,171 +0.84(+3.61%)
Nov 22, 2019 23.08 23.39 22.30 23.25 96,200 +0.37(+1.62%)
Nov 21, 2019 23.34 23.57 22.48 22.88 144,914 -0.40(-1.72%)
Nov 20, 2019 23.18 24.16 23.04 23.28 297,850 -0.02(-0.09%)
Nov 19, 2019 22.42 23.42 22.18 23.30 158,023 +0.93(+4.16%)
Nov 18, 2019 22.50 23.03 22.13 22.37 126,159 +0.01(+0.04%)
Nov 15, 2019 22.00 23.36 21.90 22.36 174,700 +0.49(+2.24%)
Nov 14, 2019 21.49 22.69 21.01 21.87 209,204 +0.23(+1.06%)
Nov 13, 2019 20.00 23.10 19.21 21.64 440,052 +1.30(+6.39%)
Nov 12, 2019 20.34 20.60 19.83 20.34 142,083 +0.00(+0.00%)
Nov 11, 2019 19.93 20.54 19.61 20.34 151,079 +0.27(+1.35%)
Nov 08, 2019 19.62 20.20 19.40 20.07 114,900 +0.40(+2.03%)
Nov 07, 2019 19.51 20.04 19.36 19.67 111,856 +0.35(+1.81%)
Nov 06, 2019 20.20 20.27 19.07 19.32 181,096 -0.87(-4.31%)
Nov 05, 2019 21.27 21.47 20.11 20.19 179,498 -1.15(-5.39%)
Nov 04, 2019 20.51 21.48 20.40 21.34 181,361 +0.74(+3.59%)
Nov 01, 2019 20.34 20.97 20.30 20.60 102,100 +0.40(+1.98%)
Oct 31, 2019 20.26 20.37 19.88 20.20 105,433 -0.12(-0.57%)
Oct 30, 2019 20.43 20.49 20.00 20.32 78,733 -0.14(-0.71%)
Oct 29, 2019 20.21 20.70 19.91 20.46 106,538 +0.24(+1.19%)
Oct 28, 2019 20.22 20.48 19.82 20.22 87,149 +0.21(+1.05%)
Oct 25, 2019 19.91 20.80 19.81 20.01 120,200 +0.06(+0.30%)
Oct 24, 2019 19.49 20.10 18.71 19.95 260,045 +0.57(+2.94%)
Oct 23, 2019 19.57 20.10 19.16 19.38 174,541 -0.28(-1.42%)
Oct 22, 2019 19.75 19.93 19.10 19.66 102,841 -0.05(-0.25%)
Oct 21, 2019 19.26 19.98 19.10 19.71 137,742 +0.55(+2.87%)
Oct 18, 2019 19.47 19.99 18.86 19.16 176,200 -0.49(-2.49%)
Oct 17, 2019 18.76 20.33 18.61 19.65 203,986 +0.99(+5.31%)
Oct 16, 2019 19.50 19.74 18.44 18.66 200,309 -0.89(-4.55%)
Oct 15, 2019 19.60 20.15 19.31 19.55 126,417 +0.06(+0.31%)
Oct 14, 2019 20.28 20.28 19.31 19.49 195,654 -0.86(-4.23%)
Oct 11, 2019 20.47 21.21 20.13 20.35 122,000 +0.12(+0.59%)
Oct 10, 2019 19.80 20.45 19.52 20.23 264,574 +0.39(+1.97%)
Oct 09, 2019 20.48 20.66 19.73 19.84 186,191 -0.49(-2.41%)
Oct 08, 2019 20.20 21.04 19.53 20.33 218,853 +0.01(+0.05%)
Oct 07, 2019 21.47 21.73 20.18 20.32 147,931 -1.29(-5.99%)
Oct 04, 2019 20.91 21.78 20.67 21.61 286,400 +0.67(+3.22%)
Oct 03, 2019 21.67 21.79 20.46 20.94 375,491 -0.94(-4.30%)
Oct 02, 2019 21.80 22.27 21.44 21.88 248,416 -0.05(-0.23%)
Oct 01, 2019 23.16 23.46 21.92 21.93 109,291 -1.10(-4.78%)
Sep 30, 2019 23.00 23.59 22.79 23.03 110,409 +0.05(+0.22%)
Sep 27, 2019 22.89 23.79 22.00 22.98 256,300 -0.29(-1.25%)
Sep 26, 2019 23.31 23.98 23.00 23.27 130,157 -0.07(-0.30%)
Sep 25, 2019 23.71 23.78 22.18 23.34 324,041 -0.37(-1.56%)
Sep 24, 2019 24.73 24.73 23.05 23.71 303,457 -0.95(-3.85%)
Sep 23, 2019 25.64 25.64 23.86 24.66 252,927 -1.08(-4.20%)
Sep 20, 2019 26.30 27.14 25.67 25.74 129,600 -0.57(-2.17%)
Sep 19, 2019 26.08 26.90 25.75 26.31 160,907 +0.25(+0.96%)
Sep 18, 2019 27.21 27.59 25.75 26.06 170,782 -1.20(-4.40%)
Sep 17, 2019 27.05 27.37 26.15 27.26 120,362 +0.11(+0.41%)
Sep 16, 2019 27.42 27.89 26.68 27.15 190,914 -0.74(-2.65%)
Sep 13, 2019 28.57 28.96 27.17 27.89 253,000 -0.63(-2.21%)
Sep 12, 2019 29.50 29.73 28.09 28.52 176,984 -0.87(-2.96%)
Sep 11, 2019 28.06 29.77 27.51 29.39 105,064 +1.38(+4.93%)
Sep 10, 2019 27.20 28.46 26.88 28.01 101,644 +0.63(+2.30%)
Sep 09, 2019 27.18 27.46 26.51 27.38 147,924 +0.30(+1.11%)
Sep 06, 2019 27.25 27.64 26.60 27.08 113,300 -0.13(-0.48%)
Sep 05, 2019 27.07 28.15 26.79 27.21 77,873 +0.43(+1.61%)
Sep 04, 2019 26.98 27.24 26.46 26.78 217,297 -0.12(-0.45%)
Sep 03, 2019 27.10 27.51 26.33 26.90 185,965 -0.33(-1.21%)
Aug 30, 2019 27.28 27.29 26.38 27.23 108,700 +0.21(+0.78%)
Aug 29, 2019 26.75 27.77 26.30 27.02 160,032 +0.69(+2.62%)
Aug 28, 2019 25.92 26.83 25.33 26.33 201,413 +0.21(+0.80%)
Aug 27, 2019 27.18 27.37 25.53 26.12 108,828 -0.91(-3.37%)
Aug 26, 2019 27.90 27.96 26.68 27.03 81,385 -0.60(-2.17%)
Aug 23, 2019 27.61 28.75 27.26 27.63 218,800 -0.09(-0.32%)
Aug 22, 2019 29.51 29.58 27.70 27.72 74,305 -1.81(-6.13%)
Aug 21, 2019 28.92 30.27 28.31 29.53 137,906 +0.90(+3.14%)
Aug 20, 2019 28.61 29.22 28.22 28.63 88,662 +0.09(+0.32%)
Aug 19, 2019 30.01 30.01 28.46 28.54 176,413 -0.78(-2.66%)
Aug 16, 2019 28.40 30.24 28.25 29.32 276,600 +1.21(+4.30%)
Aug 15, 2019 30.80 31.16 28.02 28.11 273,963 -2.66(-8.64%)
Aug 14, 2019 30.00 31.54 29.20 30.77 252,521 +0.36(+1.18%)
Aug 13, 2019 30.90 31.80 30.33 30.41 293,030 -0.49(-1.59%)
Aug 12, 2019 30.90 31.50 30.60 30.90 157,846 -0.37(-1.18%)
Aug 09, 2019 31.53 32.63 31.14 31.27 340,400 -0.36(-1.14%)
Aug 08, 2019 31.57 33.43 31.01 31.63 382,728 +0.40(+1.28%)
Aug 07, 2019 28.65 33.14 28.05 31.23 959,227 -3.39(-9.79%)
Aug 06, 2019 35.00 36.49 34.08 34.62 335,933 -1.18(-3.30%)
Aug 05, 2019 36.57 37.13 35.00 35.80 169,500 -1.33(-3.58%)
Aug 02, 2019 36.83 37.42 36.26 37.13 90,800 +0.07(+0.19%)
Aug 01, 2019 37.66 38.41 36.67 37.06 92,813 -0.53(-1.41%)
Jul 31, 2019 38.45 39.12 37.08 37.59 121,962 -0.95(-2.46%)
Jul 30, 2019 37.60 39.00 37.11 38.54 81,531 +0.94(+2.50%)
Jul 29, 2019 38.23 38.23 36.62 37.60 175,487 -0.63(-1.65%)
Jul 26, 2019 37.77 38.79 37.51 38.23 107,400 +0.51(+1.35%)
Jul 25, 2019 38.91 39.00 37.51 37.72 142,539 -1.38(-3.53%)
Jul 24, 2019 37.08 39.58 37.00 39.10 141,912 +1.85(+4.97%)
Jul 23, 2019 37.40 37.44 35.56 37.25 169,340 +0.09(+0.24%)
Jul 22, 2019 38.02 38.83 36.77 37.16 109,243 -0.84(-2.21%)
Jul 19, 2019 39.07 39.07 37.47 38.00 166,200 -0.83(-2.14%)
Jul 18, 2019 39.12 39.54 38.30 38.83 128,892 -0.30(-0.77%)
Jul 17, 2019 39.50 39.76 38.61 39.13 100,152 -0.31(-0.79%)
Jul 16, 2019 39.08 40.85 39.08 39.44 125,424 +0.35(+0.90%)
Jul 15, 2019 40.58 41.62 38.38 39.09 565,043 -4.08(-9.45%)
Jul 12, 2019 42.47 43.49 41.99 43.17 73,700 +0.76(+1.79%)
Jul 11, 2019 43.67 43.67 41.49 42.41 80,655 -1.07(-2.46%)
Jul 10, 2019 43.12 43.99 42.47 43.48 115,464 +1.05(+2.47%)
Jul 09, 2019 41.49 42.64 41.22 42.43 83,814 +0.43(+1.02%)
Jul 08, 2019 43.49 43.49 40.84 42.00 118,880 -1.72(-3.93%)
Jul 05, 2019 44.46 44.46 43.00 43.72 79,500 -1.00(-2.24%)
Jul 03, 2019 44.32 45.24 43.99 44.72 39,600 +1.03(+2.36%)
Jul 02, 2019 44.99 44.99 43.10 43.69 66,890 -1.39(-3.08%)
Jul 01, 2019 44.93 45.61 44.00 45.08 95,201 +0.88(+1.99%)
Jun 28, 2019 43.60 44.33 42.19 44.20 239,800 +0.25(+0.57%)
Jun 27, 2019 43.42 44.20 43.03 43.95 127,427 +0.53(+1.22%)
Jun 26, 2019 42.73 43.84 42.71 43.42 97,119 +0.90(+2.12%)
Jun 25, 2019 44.50 44.89 41.78 42.52 105,007 -1.85(-4.17%)
Jun 24, 2019 44.55 45.11 43.70 44.37 119,440 -0.09(-0.20%)
Jun 21, 2019 44.31 44.83 43.66 44.46 145,200 +0.38(+0.86%)
Jun 20, 2019 43.09 44.40 43.09 44.08 102,158 +1.75(+4.13%)
Jun 19, 2019 40.94 43.27 40.94 42.33 174,561 +1.43(+3.50%)
Jun 18, 2019 41.17 41.17 39.99 40.90 141,741 +0.29(+0.71%)
Jun 17, 2019 40.76 44.21 40.32 40.61 139,650 +0.11(+0.27%)
Jun 14, 2019 41.82 43.09 40.47 40.50 98,600 -1.29(-3.09%)
Jun 13, 2019 41.78 43.59 40.55 41.79 126,657 +0.17(+0.41%)
Jun 12, 2019 42.23 42.42 40.60 41.62 168,677 -0.77(-1.82%)
Jun 11, 2019 44.50 45.25 41.65 42.39 202,693 -1.71(-3.88%)
Jun 10, 2019 45.25 46.10 43.82 44.10 188,901 -1.15(-2.54%)
Jun 07, 2019 45.76 46.72 44.65 45.25 126,400 -0.35(-0.77%)
Jun 06, 2019 47.50 47.79 44.85 45.60 146,260 -1.79(-3.78%)
Jun 05, 2019 45.75 47.46 44.74 47.39 114,826 +2.14(+4.73%)
Jun 04, 2019 45.20 45.51 44.00 45.25 72,619 +0.71(+1.59%)
Jun 03, 2019 46.17 46.17 44.38 44.54 146,122 -1.46(-3.17%)
May 31, 2019 46.59 46.75 45.70 46.00 125,200 -1.41(-2.97%)
May 30, 2019 47.04 47.76 46.00 47.41 127,835 +0.57(+1.22%)
May 29, 2019 46.65 47.84 45.91 46.84 122,045 -0.26(-0.55%)
May 28, 2019 45.74 48.27 45.74 47.10 169,935 +1.40(+3.06%)
May 24, 2019 47.00 47.67 45.04 45.70 84,900 -0.85(-1.83%)
May 23, 2019 47.75 47.76 45.43 46.55 86,055 -1.17(-2.45%)
May 22, 2019 48.30 49.00 47.21 47.72 103,715 -0.59(-1.22%)
May 21, 2019 46.42 48.65 46.17 48.31 193,638 +2.50(+5.46%)
May 20, 2019 46.58 47.45 45.12 45.81 125,787 -1.34(-2.84%)
May 17, 2019 48.36 49.21 47.00 47.15 105,600 -1.75(-3.58%)
May 16, 2019 44.80 49.05 44.80 48.90 262,927 +3.52(+7.76%)
May 15, 2019 46.15 47.93 44.51 45.38 176,284 +1.03(+2.32%)
May 14, 2019 43.68 44.86 42.26 44.35 263,862 +0.77(+1.77%)
May 13, 2019 43.57 45.24 41.26 43.58 316,237 -0.98(-2.20%)
May 10, 2019 43.39 50.40 41.19 44.56 937,100 -10.29(-18.76%)
May 09, 2019 53.34 56.40 52.81 54.85 164,374 +0.15(+0.27%)
May 08, 2019 54.92 56.75 54.00 54.70 108,009 -0.44(-0.80%)
May 07, 2019 58.00 58.28 54.37 55.14 150,568 -2.94(-5.06%)
May 06, 2019 53.35 58.61 53.08 58.08 163,361 +3.14(+5.72%)
May 03, 2019 53.00 55.50 52.84 54.94 157,700 +2.21(+4.19%)
May 02, 2019 51.62 53.06 50.82 52.73 75,815 +1.10(+2.13%)
May 01, 2019 52.77 53.00 50.77 51.63 100,956 -1.07(-2.03%)
Apr 30, 2019 53.47 53.95 52.35 52.70 90,493 -0.94(-1.75%)
Apr 29, 2019 53.31 53.99 52.74 53.64 64,102 +0.51(+0.96%)
Apr 26, 2019 51.66 53.89 51.01 53.13 78,600 +1.44(+2.79%)
Apr 25, 2019 52.80 52.92 51.10 51.69 135,433 -1.46(-2.75%)
Apr 24, 2019 51.87 53.43 51.87 53.15 131,646 +1.28(+2.47%)
Apr 23, 2019 49.21 51.98 49.21 51.87 182,464 +2.60(+5.28%)
Apr 22, 2019 48.15 49.99 48.11 49.27 84,724 +0.95(+1.97%)
Apr 18, 2019 48.77 48.77 46.74 48.32 133,400 -0.78(-1.59%)
Apr 17, 2019 49.00 50.65 47.87 49.10 191,314 +0.41(+0.84%)
Apr 16, 2019 47.86 48.87 46.95 48.69 208,981 +1.09(+2.29%)
Apr 15, 2019 46.64 48.00 45.31 47.60 124,251 +0.90(+1.93%)
Apr 12, 2019 46.03 46.83 44.99 46.70 78,200 +0.85(+1.85%)
Apr 11, 2019 46.25 46.35 45.53 45.85 101,802 -0.50(-1.08%)
Apr 10, 2019 45.00 46.68 44.50 46.35 151,854 +1.33(+2.95%)
Apr 09, 2019 45.29 45.92 44.33 45.02 90,131 -0.59(-1.29%)
Apr 08, 2019 45.71 46.03 44.17 45.61 94,820 -0.16(-0.35%)
Apr 05, 2019 44.00 45.98 43.77 45.77 234,300 +2.01(+4.59%)
Apr 04, 2019 43.08 44.00 42.52 43.76 165,030 +0.64(+1.48%)
Apr 03, 2019 41.22 44.20 40.76 43.12 189,625 +2.27(+5.56%)
Apr 02, 2019 38.49 41.02 37.51 40.85 106,336 +2.31(+5.99%)
Apr 01, 2019 38.83 39.15 37.13 38.54 90,055 -0.06(-0.16%)
Mar 29, 2019 39.59 40.25 37.55 38.60 173,000 -0.80(-2.03%)
Mar 28, 2019 37.61 40.39 37.61 39.40 169,338 +2.01(+5.38%)
Mar 27, 2019 37.18 37.61 34.82 37.39 200,871 +0.01(+0.03%)
Mar 26, 2019 37.98 38.05 36.52 37.38 99,255 +0.00(+0.00%)
Mar 25, 2019 38.84 39.26 37.00 37.38 113,961 -1.48(-3.81%)
Mar 22, 2019 40.98 41.92 38.76 38.86 209,900 -2.69(-6.47%)
Mar 21, 2019 40.25 43.36 40.25 41.55 105,990 +1.24(+3.08%)
Mar 20, 2019 41.59 41.77 40.02 40.31 137,999 -1.24(-2.98%)
Mar 19, 2019 39.90 42.01 39.40 41.55 99,943 +1.95(+4.92%)
Mar 18, 2019 38.91 39.89 38.12 39.60 93,432 +0.62(+1.59%)
Mar 15, 2019 40.64 40.64 37.29 38.98 291,800 -1.59(-3.92%)
Mar 14, 2019 41.47 41.65 40.08 40.57 114,198 -0.90(-2.17%)
Mar 13, 2019 42.13 42.70 40.96 41.47 115,664 -0.54(-1.29%)
Mar 12, 2019 45.28 45.28 41.61 42.01 145,816 -3.37(-7.43%)
Mar 11, 2019 44.99 46.00 44.44 45.38 97,570 +0.59(+1.32%)
Mar 08, 2019 44.63 44.98 43.02 44.79 123,100 -0.16(-0.36%)
Mar 07, 2019 45.54 45.72 44.55 44.95 80,361 -0.58(-1.27%)
Mar 06, 2019 46.00 46.20 43.68 45.53 382,391 -1.88(-3.97%)
Mar 05, 2019 47.11 47.63 46.53 47.41 57,160 +0.10(+0.21%)
Mar 04, 2019 49.88 49.95 46.20 47.31 151,551 -2.02(-4.09%)
Mar 01, 2019 50.36 51.16 48.70 49.33 123,900 -0.61(-1.22%)
Feb 28, 2019 48.41 50.71 47.63 49.94 111,413 +1.43(+2.95%)
Feb 27, 2019 47.41 48.55 46.25 48.51 76,853 +1.00(+2.10%)
Feb 26, 2019 47.76 48.46 47.37 47.51 81,650 -0.44(-0.92%)
Feb 25, 2019 48.53 49.34 47.73 47.95 82,192 -0.12(-0.25%)
Feb 22, 2019 45.20 48.33 45.20 48.07 137,000 +2.96(+6.56%)
Feb 21, 2019 48.04 48.04 44.07 45.11 253,628 -3.91(-7.98%)
Feb 20, 2019 48.00 51.97 48.00 49.02 278,517 +0.83(+1.72%)
Feb 19, 2019 46.78 48.77 46.10 48.19 126,217 +2.18(+4.74%)
Feb 15, 2019 48.07 48.28 45.53 46.01 111,900 -1.86(-3.89%)
Feb 14, 2019 47.09 49.45 46.60 47.87 132,955 +0.49(+1.03%)
Feb 13, 2019 48.70 49.45 46.57 47.38 85,288 -1.00(-2.07%)
Feb 12, 2019 46.90 48.54 46.40 48.38 79,298 +1.87(+4.02%)
Feb 11, 2019 46.50 46.85 45.55 46.51 92,176 +0.01(+0.02%)
Feb 08, 2019 43.01 46.65 43.01 46.50 161,200 +3.05(+7.02%)
Feb 07, 2019 45.95 46.42 43.33 43.45 74,186 -3.06(-6.58%)
Feb 06, 2019 45.28 48.00 44.79 46.51 109,602 -0.93(-1.96%)
Feb 05, 2019 47.61 48.00 45.91 47.44 149,024 +0.21(+0.44%)
Feb 04, 2019 46.00 47.81 45.15 47.23 89,106 +1.48(+3.23%)
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.