Skip to main content

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

Historical Prices

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.