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

Zendesk Inc (NY: ZEN )

77.48 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2022 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 (%)
Mar 29, 2019 84.13 85.50 83.42 85.00 1,002,100 +1.68(+2.02%)
Mar 28, 2019 82.77 83.68 81.86 83.32 826,326 +0.91(+1.10%)
Mar 27, 2019 84.27 84.50 80.91 82.41 1,361,179 -1.58(-1.88%)
Mar 26, 2019 83.93 84.87 83.20 83.99 1,024,590 +1.27(+1.54%)
Mar 25, 2019 82.11 83.16 81.33 82.72 2,026,239 -0.10(-0.12%)
Mar 22, 2019 84.94 85.00 81.83 82.82 1,590,200 -2.82(-3.29%)
Mar 21, 2019 83.80 86.13 83.79 85.64 1,324,650 +1.62(+1.93%)
Mar 20, 2019 83.54 84.95 82.77 84.02 1,545,096 +0.14(+0.17%)
Mar 19, 2019 83.41 84.56 82.51 83.88 1,534,512 +0.96(+1.16%)
Mar 18, 2019 82.60 83.50 81.30 82.92 1,867,239 +0.32(+0.39%)
Mar 15, 2019 82.73 83.59 82.05 82.60 1,955,000 -0.36(-0.43%)
Mar 14, 2019 81.79 83.83 81.26 82.96 1,455,415 +1.26(+1.54%)
Mar 13, 2019 81.61 82.92 81.22 81.70 3,343,291 +0.30(+0.37%)
Mar 12, 2019 79.59 81.49 78.42 81.40 2,268,354 +2.19(+2.76%)
Mar 11, 2019 77.43 80.40 77.39 79.21 2,473,415 +2.01(+2.60%)
Mar 08, 2019 74.50 77.23 73.84 77.20 1,373,100 +1.28(+1.69%)
Mar 07, 2019 75.01 77.02 74.18 75.92 2,146,420 +0.71(+0.94%)
Mar 06, 2019 76.63 77.38 74.90 75.21 1,953,302 -1.83(-2.38%)
Mar 05, 2019 76.83 77.49 75.52 77.04 1,892,023 +0.03(+0.04%)
Mar 04, 2019 80.73 80.98 74.61 77.01 3,708,385 -3.26(-4.06%)
Mar 01, 2019 80.00 80.63 79.14 80.27 1,849,300 +1.25(+1.58%)
Feb 28, 2019 79.27 80.25 78.61 79.02 2,604,252 -0.30(-0.38%)
Feb 27, 2019 79.22 79.85 78.57 79.32 1,143,779 +0.15(+0.19%)
Feb 26, 2019 78.73 79.63 78.07 79.17 1,153,239 +0.11(+0.14%)
Feb 25, 2019 79.72 80.23 78.91 79.06 1,894,759 +0.22(+0.28%)
Feb 22, 2019 77.40 78.84 77.33 78.84 1,212,100 +1.78(+2.31%)
Feb 21, 2019 76.58 77.22 75.66 77.06 1,496,004 -0.10(-0.13%)
Feb 20, 2019 78.06 79.72 76.96 77.16 2,969,379 -0.91(-1.17%)
Feb 19, 2019 78.32 79.08 77.20 78.07 1,643,959 -0.66(-0.84%)
Feb 15, 2019 79.15 79.31 77.39 78.73 1,307,500 -0.24(-0.30%)
Feb 14, 2019 77.35 79.16 76.14 78.97 2,267,364 +1.48(+1.91%)
Feb 13, 2019 79.00 79.83 77.29 77.49 1,488,458 -0.98(-1.25%)
Feb 12, 2019 77.84 78.74 76.98 78.47 1,684,877 +1.68(+2.19%)
Feb 11, 2019 77.04 78.41 75.84 76.79 1,999,167 +0.41(+0.54%)
Feb 08, 2019 72.70 76.41 72.25 76.38 3,164,400 +3.11(+4.24%)
Feb 07, 2019 71.34 73.43 69.87 73.27 3,018,752 +0.87(+1.20%)
Feb 06, 2019 78.00 78.85 71.01 72.40 9,408,834 +3.80(+5.54%)
Feb 05, 2019 69.30 69.44 68.08 68.60 3,359,728 -0.39(-0.57%)
Feb 04, 2019 69.47 70.49 68.84 68.99 2,483,491 -0.09(-0.13%)
Feb 01, 2019 67.44 69.20 67.32 69.08 2,093,300 +1.55(+2.30%)
Jan 31, 2019 66.55 68.55 66.49 67.53 2,182,154 +1.60(+2.43%)
Jan 30, 2019 65.40 66.31 64.89 65.93 1,847,735 +1.30(+2.01%)
Jan 29, 2019 65.97 66.08 64.56 64.63 749,489 -1.28(-1.94%)
Jan 28, 2019 65.17 66.09 64.40 65.91 1,403,772 +0.12(+0.18%)
Jan 25, 2019 65.26 66.03 64.60 65.79 955,100 +1.27(+1.97%)
Jan 24, 2019 64.37 65.17 63.80 64.52 2,541,145 +0.12(+0.19%)
Jan 23, 2019 64.77 66.82 63.80 64.40 1,495,873 +0.36(+0.56%)
Jan 22, 2019 64.58 64.64 63.41 64.04 1,681,980 -0.99(-1.52%)
Jan 18, 2019 64.75 65.63 63.92 65.03 1,780,200 +1.32(+2.07%)
Jan 17, 2019 63.11 64.39 62.75 63.71 1,296,818 +0.77(+1.22%)
Jan 16, 2019 63.57 64.84 62.51 62.94 1,482,754 -0.07(-0.11%)
Jan 15, 2019 61.58 63.75 61.57 63.01 1,845,358 +1.46(+2.37%)
Jan 14, 2019 61.32 62.13 61.00 61.55 1,251,921 -0.90(-1.44%)
Jan 11, 2019 62.75 63.54 62.17 62.45 750,600 -0.51(-0.81%)
Jan 10, 2019 61.66 63.52 61.37 62.96 665,019 +0.40(+0.64%)
Jan 09, 2019 63.68 63.84 62.38 62.56 1,400,176 -0.69(-1.09%)
Jan 08, 2019 62.50 63.71 61.15 63.25 2,164,555 +1.97(+3.21%)
Jan 07, 2019 59.38 62.23 58.70 61.28 1,983,984 +3.06(+5.26%)
Jan 04, 2019 56.80 59.41 56.52 58.22 1,876,000 +2.68(+4.83%)
Jan 03, 2019 56.48 57.30 55.33 55.54 1,543,625 -2.05(-3.56%)
Jan 02, 2019 57.04 57.93 56.05 57.59 1,641,455 -0.78(-1.34%)
Dec 31, 2018 58.05 58.61 57.24 58.37 921,100 +1.12(+1.96%)
Dec 28, 2018 57.13 58.36 55.67 57.25 954,200 +0.38(+0.67%)
Dec 27, 2018 55.00 56.87 54.29 56.87 908,275 +0.84(+1.50%)
Dec 26, 2018 52.00 56.13 52.00 56.03 1,420,281 +4.52(+8.77%)
Dec 24, 2018 50.27 52.98 50.05 51.51 763,500 +0.26(+0.51%)
Dec 21, 2018 53.87 54.07 50.62 51.25 1,680,900 -2.39(-4.46%)
Dec 20, 2018 55.24 56.26 51.41 53.64 1,868,127 -2.17(-3.89%)
Dec 19, 2018 55.41 57.91 55.15 55.81 1,698,449 +0.39(+0.70%)
Dec 18, 2018 56.59 57.49 54.72 55.42 2,225,145 -0.49(-0.88%)
Dec 17, 2018 59.25 59.59 55.27 55.91 2,145,118 -3.95(-6.60%)
Dec 14, 2018 60.00 61.06 58.89 59.86 1,622,000 -1.31(-2.14%)
Dec 13, 2018 60.79 61.41 60.08 61.17 2,478,871 +0.56(+0.92%)
Dec 12, 2018 59.56 62.72 59.43 60.61 3,135,617 +2.08(+3.55%)
Dec 11, 2018 59.64 59.96 58.23 58.53 821,888 -0.07(-0.12%)
Dec 10, 2018 57.95 59.98 57.24 58.60 1,194,616 +0.20(+0.34%)
Dec 07, 2018 60.37 61.80 57.15 58.40 1,762,700 -1.48(-2.47%)
Dec 06, 2018 56.89 60.10 56.71 59.88 2,318,012 +1.40(+2.39%)
Dec 04, 2018 60.62 61.26 58.31 58.48 1,659,300 -2.91(-4.74%)
Dec 03, 2018 61.18 61.39 59.35 61.39 1,708,112 +1.96(+3.30%)
Nov 30, 2018 58.75 60.09 58.42 59.43 1,830,000 +1.14(+1.96%)
Nov 29, 2018 57.04 59.04 56.84 58.29 1,391,527 +0.85(+1.48%)
Nov 28, 2018 53.61 57.75 53.61 57.44 2,452,226 +4.89(+9.31%)
Nov 27, 2018 53.77 53.78 51.37 52.55 1,752,474 -1.61(-2.97%)
Nov 26, 2018 53.76 54.47 52.80 54.16 3,162,076 +1.06(+2.00%)
Nov 23, 2018 51.03 53.52 51.03 53.10 855,200 +1.30(+2.51%)
Nov 21, 2018 51.80 51.80 51.80 0 +2.43(+4.92%)
Nov 20, 2018 45.60 51.00 45.60 49.37 3,862,492 +1.00(+2.07%)
Nov 19, 2018 54.54 55.82 47.87 48.37 4,655,177 -6.55(-11.93%)
Nov 16, 2018 55.37 56.80 54.40 54.92 3,358,900 -1.05(-1.88%)
Nov 15, 2018 53.46 56.11 52.22 55.97 2,721,142 +2.87(+5.40%)
Nov 14, 2018 53.39 54.00 52.66 53.10 2,364,212 +0.55(+1.05%)
Nov 13, 2018 53.24 54.38 52.12 52.55 2,116,173 -0.64(-1.20%)
Nov 12, 2018 54.70 55.36 51.67 53.19 2,024,094 -1.21(-2.22%)
Nov 09, 2018 54.85 55.00 52.78 54.40 1,575,900 -1.15(-2.07%)
Nov 08, 2018 57.60 58.03 54.92 55.55 1,314,811 -2.09(-3.63%)
Nov 07, 2018 53.56 58.34 53.55 57.64 3,346,296 +4.63(+8.73%)
Nov 06, 2018 53.12 54.05 51.93 53.01 1,508,208 -0.32(-0.60%)
Nov 05, 2018 55.11 55.17 52.44 53.33 1,582,672 -1.84(-3.34%)
Nov 02, 2018 55.04 57.00 54.79 55.17 2,263,400 +0.02(+0.04%)
Nov 01, 2018 54.83 55.32 52.68 55.15 2,954,903 +0.18(+0.33%)
Oct 31, 2018 56.23 58.27 53.94 54.97 5,207,205 +1.21(+2.25%)
Oct 30, 2018 53.83 54.82 52.55 53.76 4,765,392 -0.43(-0.79%)
Oct 29, 2018 56.87 58.44 53.20 54.19 3,224,861 -1.49(-2.68%)
Oct 26, 2018 55.21 56.75 54.08 55.68 1,756,400 -1.23(-2.16%)
Oct 25, 2018 56.56 57.51 55.50 56.91 1,763,833 +1.21(+2.17%)
Oct 24, 2018 59.47 59.84 55.63 55.70 2,098,526 -3.61(-6.09%)
Oct 23, 2018 57.18 59.82 56.82 59.31 1,629,820 +0.57(+0.97%)
Oct 22, 2018 58.00 59.59 57.53 58.74 1,743,555 +0.92(+1.59%)
Oct 19, 2018 62.37 62.85 57.71 57.82 2,129,300 -3.88(-6.29%)
Oct 18, 2018 62.49 63.58 60.62 61.70 1,675,905 -1.26(-2.00%)
Oct 17, 2018 63.70 63.83 62.00 62.96 1,459,356 -0.26(-0.41%)
Oct 16, 2018 62.33 63.36 61.54 63.22 1,832,089 +2.58(+4.25%)
Oct 15, 2018 61.43 61.73 59.60 60.64 1,978,105 -0.97(-1.57%)
Oct 12, 2018 61.50 62.50 60.18 61.61 1,745,400 +2.44(+4.12%)
Oct 11, 2018 59.50 61.09 58.51 59.17 1,919,771 -0.90(-1.50%)
Oct 10, 2018 62.92 63.08 59.67 60.07 1,812,694 -3.22(-5.09%)
Oct 09, 2018 63.80 65.79 62.64 63.29 1,760,811 -0.38(-0.60%)
Oct 08, 2018 65.27 65.89 62.23 63.67 2,357,841 -2.13(-3.24%)
Oct 05, 2018 66.51 68.03 64.60 65.80 1,252,600 -0.87(-1.30%)
Oct 04, 2018 67.68 67.99 65.90 66.67 887,760 -1.21(-1.78%)
Oct 03, 2018 67.96 68.89 67.06 67.88 1,126,314 +0.24(+0.35%)
Oct 02, 2018 69.71 70.01 67.17 67.64 1,456,237 -1.56(-2.25%)
Oct 01, 2018 71.43 72.76 69.09 69.20 907,542 -1.80(-2.54%)
Sep 28, 2018 70.25 71.82 70.25 71.00 1,021,600 +0.19(+0.27%)
Sep 27, 2018 71.17 72.06 70.14 70.81 874,386 -0.35(-0.49%)
Sep 26, 2018 71.64 71.88 70.22 71.16 1,235,534 -0.21(-0.29%)
Sep 25, 2018 68.87 72.05 68.56 71.37 1,918,531 +2.82(+4.11%)
Sep 24, 2018 66.75 68.78 65.89 68.55 1,029,690 +1.24(+1.84%)
Sep 21, 2018 68.29 68.89 67.11 67.31 958,100 -0.66(-0.97%)
Sep 20, 2018 67.20 68.24 66.35 67.97 729,285 +0.74(+1.10%)
Sep 19, 2018 68.46 69.12 66.54 67.23 1,060,564 -1.28(-1.87%)
Sep 18, 2018 67.98 69.98 67.92 68.51 2,076,158 +0.82(+1.21%)
Sep 17, 2018 71.54 72.18 67.44 67.69 1,726,545 -4.25(-5.91%)
Sep 14, 2018 70.58 72.23 70.30 71.94 1,180,500 +1.39(+1.97%)
Sep 13, 2018 70.71 71.81 70.29 70.55 1,207,830 -0.12(-0.17%)
Sep 12, 2018 70.34 71.17 69.13 70.67 780,704 +0.01(+0.01%)
Sep 11, 2018 70.41 71.76 69.95 70.66 1,036,987 +0.71(+1.02%)
Sep 10, 2018 69.24 70.11 68.76 69.95 812,215 +0.89(+1.29%)
Sep 07, 2018 67.41 69.63 66.94 69.06 730,600 +1.12(+1.65%)
Sep 06, 2018 68.00 68.62 67.36 67.94 1,068,168 -0.04(-0.06%)
Sep 05, 2018 69.70 69.70 66.38 67.98 1,763,282 -1.70(-2.44%)
Sep 04, 2018 68.84 69.76 67.90 69.68 894,950 +0.79(+1.15%)
Aug 31, 2018 68.89 68.89 68.89 0 -0.51(-0.73%)
Aug 30, 2018 68.97 69.98 68.62 69.40 908,004 +0.17(+0.25%)
Aug 29, 2018 67.56 69.44 67.55 69.23 1,387,912 +1.92(+2.85%)
Aug 28, 2018 67.42 67.96 66.77 67.31 668,981 +0.30(+0.45%)
Aug 27, 2018 67.37 67.78 66.33 67.01 1,244,900 +0.25(+0.37%)
Aug 24, 2018 65.18 66.87 65.05 66.76 1,616,600 +2.17(+3.36%)
Aug 23, 2018 63.80 65.10 63.65 64.59 967,024 +1.19(+1.88%)
Aug 22, 2018 61.38 63.45 61.25 63.40 972,642 +1.57(+2.54%)
Aug 21, 2018 61.92 63.05 61.68 61.83 681,210 +0.13(+0.21%)
Aug 20, 2018 61.56 62.12 60.91 61.70 864,321 -0.01(-0.02%)
Aug 17, 2018 62.10 62.15 60.85 61.71 911,400 -0.49(-0.79%)
Aug 16, 2018 62.77 62.81 61.09 62.20 1,523,293 +0.23(+0.37%)
Aug 15, 2018 63.04 63.67 60.80 61.97 1,752,720 -1.81(-2.84%)
Aug 14, 2018 63.16 63.91 62.17 63.78 420,123 +0.94(+1.50%)
Aug 13, 2018 62.82 64.12 62.53 62.84 969,509 -0.06(-0.10%)
Aug 10, 2018 62.39 63.23 62.00 62.90 1,759,600 -0.06(-0.10%)
Aug 09, 2018 62.85 64.31 62.69 62.96 1,096,007 +0.00(+0.00%)
Aug 08, 2018 63.11 63.44 62.30 62.96 528,962 +0.06(+0.10%)
Aug 07, 2018 63.09 63.92 62.18 62.90 802,296 -0.07(-0.11%)
Aug 06, 2018 60.52 63.19 60.45 62.97 1,076,764 +1.90(+3.11%)
Aug 03, 2018 63.00 63.00 59.86 61.07 1,547,900 -1.94(-3.08%)
Aug 02, 2018 60.85 63.09 60.57 63.01 1,743,969 +1.97(+3.23%)
Aug 01, 2018 61.36 62.30 59.87 61.04 4,750,075 +6.57(+12.06%)
Jul 31, 2018 55.51 56.28 53.25 54.47 3,857,096 -1.07(-1.93%)
Jul 30, 2018 57.92 58.18 54.62 55.54 2,017,969 -2.51(-4.32%)
Jul 27, 2018 60.87 60.94 57.11 58.05 1,454,100 -2.35(-3.89%)
Jul 26, 2018 60.26 60.84 58.96 60.40 1,159,877 -0.22(-0.36%)
Jul 25, 2018 58.91 61.22 58.84 60.62 1,110,544 +1.55(+2.62%)
Jul 24, 2018 61.83 61.83 58.38 59.07 1,190,742 -2.04(-3.34%)
Jul 23, 2018 60.50 61.33 59.83 61.11 1,219,604 +0.53(+0.87%)
Jul 20, 2018 60.19 60.83 60.13 60.58 718,048 +0.23(+0.38%)
Jul 19, 2018 60.16 60.70 60.09 60.35 701,577 -0.10(-0.17%)
Jul 18, 2018 60.33 60.69 59.48 60.45 702,150 +0.15(+0.25%)
Jul 17, 2018 58.91 60.54 58.59 60.30 1,082,710 +0.89(+1.50%)
Jul 16, 2018 59.64 60.26 59.11 59.41 1,168,159 -0.27(-0.45%)
Jul 13, 2018 59.86 60.44 58.47 59.68 1,127,840 +0.11(+0.18%)
Jul 12, 2018 58.18 59.64 58.18 59.57 988,903 +1.54(+2.65%)
Jul 11, 2018 56.70 58.38 56.70 58.03 845,393 +0.64(+1.12%)
Jul 10, 2018 57.57 58.24 57.33 57.39 1,565,301 -0.28(-0.49%)
Jul 09, 2018 57.91 58.58 56.88 57.67 1,086,966 +0.01(+0.02%)
Jul 06, 2018 56.68 58.02 55.93 57.66 976,295 +1.25(+2.22%)
Jul 05, 2018 56.50 56.85 56.03 56.41 2,089,874 +0.33(+0.59%)
Jul 03, 2018 56.08 56.08 56.08 0 -0.22(-0.39%)
Jul 02, 2018 54.22 56.30 53.85 56.30 879,034 +1.81(+3.32%)
Jun 29, 2018 55.00 55.45 54.11 54.49 2,142,567 -0.30(-0.55%)
Jun 28, 2018 52.56 54.87 52.21 54.79 1,742,872 +2.25(+4.28%)
Jun 27, 2018 54.79 55.40 52.52 52.54 2,317,609 -1.92(-3.53%)
Jun 26, 2018 53.49 54.92 53.11 54.46 1,843,198 +1.41(+2.66%)
Jun 25, 2018 54.76 54.76 51.72 53.05 2,258,106 -1.71(-3.12%)
Jun 22, 2018 57.36 57.36 54.20 54.76 11,134,848 -2.70(-4.70%)
Jun 21, 2018 59.28 59.28 57.14 57.46 1,681,681 -1.59(-2.69%)
Jun 20, 2018 58.20 59.89 57.65 59.05 1,484,887 +1.00(+1.72%)
Jun 19, 2018 58.13 58.65 56.25 58.05 1,542,486 -0.78(-1.33%)
Jun 18, 2018 58.37 59.07 58.30 58.83 1,953,797 -0.08(-0.14%)
Jun 15, 2018 59.51 59.43 58.91 1,292,449 -0.52(-0.87%)
Jun 14, 2018 58.99 60.26 58.98 59.43 1,453,761 +0.62(+1.05%)
Jun 13, 2018 58.46 59.51 58.41 58.81 1,247,495 +0.55(+0.94%)
Jun 12, 2018 57.04 58.33 57.04 58.26 1,174,521 +1.37(+2.41%)
Jun 11, 2018 56.75 57.29 56.37 56.89 867,498 +0.15(+0.26%)
Jun 08, 2018 54.99 56.81 54.42 56.74 970,376 +1.61(+2.92%)
Jun 07, 2018 58.07 58.22 53.93 55.13 2,069,569 -2.83(-4.88%)
Jun 06, 2018 58.40 57.96 1,191,347 +0.97(+1.70%)
Jun 05, 2018 57.00 57.65 56.54 56.99 969,482 +0.11(+0.19%)
Jun 04, 2018 57.25 58.00 56.22 56.88 978,718 +0.04(+0.07%)
Jun 01, 2018 56.30 56.91 55.95 56.84 1,151,324 +0.95(+1.70%)
May 31, 2018 56.20 56.98 55.70 55.89 874,475 -0.24(-0.43%)
May 30, 2018 56.70 57.24 56.02 56.13 1,139,076 -0.17(-0.30%)
May 29, 2018 56.02 56.92 55.74 56.30 588,220 -0.03(-0.05%)
May 25, 2018 56.33 56.33 56.33 0 -0.06(-0.11%)
May 24, 2018 55.83 56.62 55.41 56.39 1,004,523 +0.68(+1.22%)
May 23, 2018 54.14 55.72 53.84 55.71 1,017,967 +0.77(+1.40%)
May 22, 2018 56.00 56.09 54.90 54.94 604,990 -0.83(-1.49%)
May 21, 2018 57.00 57.21 55.41 55.77 702,654 -0.57(-1.01%)
May 18, 2018 55.40 57.03 55.36 56.34 1,010,983 +1.23(+2.23%)
May 17, 2018 55.07 56.12 54.60 55.11 974,031 +0.01(+0.02%)
May 16, 2018 55.00 55.50 54.21 55.10 1,044,162 +0.21(+0.38%)
May 15, 2018 54.11 55.06 53.32 54.89 1,532,122 -0.11(-0.20%)
May 14, 2018 56.40 56.85 54.32 55.00 1,605,798 -1.03(-1.84%)
May 11, 2018 57.07 57.31 55.90 56.03 1,466,536 -0.88(-1.55%)
May 10, 2018 55.75 57.16 55.69 56.91 898,582 +1.29(+2.32%)
May 09, 2018 54.02 56.16 54.02 55.62 1,226,690 +1.44(+2.66%)
May 08, 2018 53.79 55.56 53.75 54.18 1,143,520 +0.15(+0.28%)
May 07, 2018 53.84 54.53 53.67 54.03 1,532,786 +0.38(+0.71%)
May 04, 2018 52.17 54.25 51.51 53.65 2,345,021 +1.57(+3.01%)
May 03, 2018 52.00 52.50 50.56 52.08 1,520,837 -0.04(-0.08%)
May 02, 2018 51.55 53.26 50.05 52.12 3,909,503 +3.54(+7.29%)
May 01, 2018 48.54 49.07 48.02 48.58 2,340,736 -0.17(-0.35%)
Apr 30, 2018 48.53 49.73 48.24 48.75 1,102,632 +0.28(+0.58%)
Apr 27, 2018 49.05 49.22 47.82 48.47 1,109,049 -0.19(-0.39%)
Apr 26, 2018 47.59 49.18 47.29 48.66 1,015,161 +1.75(+3.73%)
Apr 25, 2018 47.07 47.26 45.60 46.91 1,412,954 -0.13(-0.28%)
Apr 24, 2018 49.21 49.50 46.62 47.04 1,595,482 -1.67(-3.43%)
Apr 23, 2018 48.62 49.71 48.37 48.71 1,280,014 +0.25(+0.52%)
Apr 20, 2018 49.67 50.00 48.24 48.46 1,909,739 -2.02(-4.00%)
Apr 19, 2018 50.16 50.83 50.04 50.48 653,317 +0.10(+0.20%)
Apr 18, 2018 50.85 50.91 49.90 50.38 1,155,189 -0.08(-0.16%)
Apr 17, 2018 49.14 50.79 48.96 50.46 953,319 +1.82(+3.74%)
Apr 16, 2018 49.08 49.34 48.26 48.64 750,155 -0.21(-0.43%)
Apr 13, 2018 48.94 49.14 48.00 48.85 1,543,628 +0.29(+0.60%)
Apr 12, 2018 47.51 48.67 47.20 48.56 817,685 +1.23(+2.60%)
Apr 11, 2018 46.18 48.13 46.18 47.33 1,130,810 +0.77(+1.65%)
Apr 10, 2018 45.98 47.05 45.28 46.56 1,035,863 +1.39(+3.08%)
Apr 09, 2018 45.70 46.46 45.11 45.17 1,031,763 +0.08(+0.18%)
Apr 06, 2018 45.82 46.64 44.69 45.09 1,038,606 -1.26(-2.72%)
Apr 05, 2018 47.40 47.57 46.08 46.35 1,488,838 -0.49(-1.05%)
Apr 04, 2018 44.95 46.99 44.42 46.84 894,961 +0.97(+2.11%)
Apr 03, 2018 46.68 47.14 45.60 45.87 1,221,441 -0.13(-0.28%)
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.