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

Paylocity Holdings Corp (NQ: PCTY )

172.58 +1.15 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2020 113.08 118.76 110.84 114.53 6,878,147 +1.78(+1.58%)
Apr 29, 2020 103.00 113.87 102.50 112.75 1,804,185 +12.73(+12.73%)
Apr 28, 2020 101.54 104.50 96.92 100.02 2,428,168 +7.14(+7.69%)
Apr 27, 2020 89.87 93.25 88.01 92.88 407,234 +4.45(+5.03%)
Apr 24, 2020 87.69 89.25 85.22 88.43 523,600 +1.52(+1.75%)
Apr 23, 2020 87.17 88.66 85.00 86.91 1,031,275 -0.53(-0.61%)
Apr 22, 2020 87.00 89.97 86.51 87.44 1,089,725 +2.09(+2.45%)
Apr 21, 2020 90.71 91.06 84.48 85.35 646,868 -7.37(-7.95%)
Apr 20, 2020 93.47 96.93 92.44 92.72 354,612 -2.17(-2.28%)
Apr 17, 2020 90.99 95.89 90.00 94.89 496,500 +7.54(+8.63%)
Apr 16, 2020 94.00 95.74 87.13 87.35 739,350 -9.73(-10.02%)
Apr 15, 2020 97.34 98.86 95.45 97.08 329,522 -2.90(-2.90%)
Apr 14, 2020 97.21 102.32 97.21 99.98 444,667 +4.89(+5.14%)
Apr 13, 2020 101.00 102.04 93.36 95.09 630,302 -5.92(-5.86%)
Apr 09, 2020 95.39 104.14 94.84 101.01 1,370,900 +7.28(+7.77%)
Apr 08, 2020 87.66 94.98 86.11 93.73 474,586 +7.56(+8.77%)
Apr 07, 2020 85.71 88.79 83.15 86.17 980,854 +3.80(+4.61%)
Apr 06, 2020 78.02 83.07 75.69 82.37 844,551 +8.35(+11.28%)
Apr 03, 2020 79.16 79.16 73.06 74.02 1,149,700 -5.88(-7.36%)
Apr 02, 2020 81.67 83.19 77.86 79.90 917,077 -2.43(-2.95%)
Apr 01, 2020 84.46 86.18 79.66 82.33 1,025,132 -5.99(-6.78%)
Mar 31, 2020 90.19 91.60 86.36 88.32 630,184 -2.93(-3.21%)
Mar 30, 2020 92.59 92.59 89.39 91.25 541,935 -0.79(-0.86%)
Mar 27, 2020 93.54 95.81 90.97 92.04 344,600 -4.68(-4.84%)
Mar 26, 2020 92.50 97.80 90.13 96.72 602,598 +4.18(+4.52%)
Mar 25, 2020 88.73 95.14 87.11 92.54 684,083 +5.17(+5.92%)
Mar 24, 2020 84.12 89.92 83.89 87.37 673,005 +7.97(+10.04%)
Mar 23, 2020 79.35 84.09 73.58 79.40 1,030,514 -2.85(-3.47%)
Mar 20, 2020 83.37 90.47 79.08 82.25 840,700 +0.37(+0.45%)
Mar 19, 2020 78.01 86.40 74.73 81.88 727,944 +3.49(+4.45%)
Mar 18, 2020 87.02 87.02 66.98 78.39 1,026,382 -14.25(-15.38%)
Mar 17, 2020 92.64 94.49 85.61 92.64 570,187 +2.13(+2.35%)
Mar 16, 2020 92.39 94.93 82.52 90.51 562,783 -14.58(-13.87%)
Mar 13, 2020 103.01 106.63 93.12 105.09 692,400 +8.49(+8.79%)
Mar 12, 2020 100.64 104.11 95.28 96.60 644,518 -12.34(-11.33%)
Mar 11, 2020 112.79 114.23 106.89 108.94 447,088 -7.09(-6.11%)
Mar 10, 2020 118.65 118.77 111.26 116.03 424,217 +0.12(+0.10%)
Mar 09, 2020 114.34 119.58 111.09 115.91 550,658 -8.83(-7.08%)
Mar 06, 2020 127.61 130.02 120.86 124.74 468,800 -7.52(-5.69%)
Mar 05, 2020 133.31 137.54 131.08 132.26 221,739 -4.40(-3.22%)
Mar 04, 2020 131.90 136.91 130.18 136.66 298,083 +7.15(+5.52%)
Mar 03, 2020 134.56 137.84 126.44 129.51 440,532 -3.71(-2.78%)
Mar 02, 2020 128.90 133.50 127.86 133.22 409,946 +3.70(+2.86%)
Feb 28, 2020 124.09 129.52 122.44 129.52 461,000 -0.04(-0.03%)
Feb 27, 2020 130.00 134.95 126.22 129.56 491,011 -5.71(-4.22%)
Feb 26, 2020 133.47 140.42 133.22 135.27 343,696 +1.61(+1.20%)
Feb 25, 2020 138.22 139.35 131.54 133.66 473,688 -2.87(-2.10%)
Feb 24, 2020 132.84 137.38 130.00 136.53 338,162 -2.19(-1.58%)
Feb 21, 2020 144.01 144.01 137.56 138.72 337,700 -6.33(-4.36%)
Feb 20, 2020 149.72 149.72 141.38 145.05 415,278 -4.68(-3.13%)
Feb 19, 2020 148.24 150.73 147.38 149.73 323,195 +2.28(+1.55%)
Feb 18, 2020 147.57 147.83 144.55 147.45 310,954 -0.20(-0.14%)
Feb 14, 2020 146.78 149.40 146.22 147.65 286,200 +1.28(+0.87%)
Feb 13, 2020 141.47 146.51 140.17 146.37 263,932 +3.57(+2.50%)
Feb 12, 2020 142.58 143.20 138.67 142.80 412,721 +0.75(+0.53%)
Feb 11, 2020 144.99 144.99 141.04 142.05 428,234 -1.74(-1.21%)
Feb 10, 2020 140.15 144.45 139.30 143.79 333,429 +3.60(+2.57%)
Feb 07, 2020 136.49 141.14 135.87 140.19 398,200 +3.90(+2.86%)
Feb 06, 2020 135.00 136.74 133.38 136.29 641,240 -0.49(-0.36%)
Feb 05, 2020 145.81 149.37 131.50 136.78 1,492,330 -12.98(-8.67%)
Feb 04, 2020 146.00 150.03 145.76 149.76 575,471 +5.64(+3.91%)
Feb 03, 2020 142.99 145.00 142.52 144.12 321,985 +2.23(+1.57%)
Jan 31, 2020 142.31 142.80 140.35 141.89 355,900 -0.59(-0.41%)
Jan 30, 2020 139.24 142.74 138.81 142.48 229,225 +1.81(+1.29%)
Jan 29, 2020 141.67 142.28 138.83 140.67 262,076 +0.08(+0.06%)
Jan 28, 2020 138.73 141.40 137.66 140.59 293,408 +2.93(+2.13%)
Jan 27, 2020 133.70 138.24 130.20 137.66 517,053 -1.01(-0.73%)
Jan 24, 2020 141.00 141.78 137.77 138.67 337,300 -0.90(-0.64%)
Jan 23, 2020 141.05 141.62 138.37 139.57 344,601 -1.31(-0.93%)
Jan 22, 2020 142.84 143.94 140.39 140.88 321,499 -0.10(-0.07%)
Jan 21, 2020 141.31 145.20 140.10 140.98 502,697 -0.62(-0.44%)
Jan 17, 2020 140.00 141.78 138.14 141.60 423,100 +2.49(+1.79%)
Jan 16, 2020 136.67 139.28 135.62 139.11 290,975 +2.76(+2.02%)
Jan 15, 2020 135.15 137.50 135.15 136.35 235,601 +1.20(+0.89%)
Jan 14, 2020 136.19 136.78 133.67 135.15 264,641 -1.04(-0.76%)
Jan 13, 2020 133.96 136.66 133.47 136.19 321,991 +3.83(+2.89%)
Jan 10, 2020 133.04 133.69 132.01 132.36 226,200 +0.13(+0.10%)
Jan 09, 2020 132.07 133.69 130.86 132.23 284,372 +2.01(+1.54%)
Jan 08, 2020 129.62 131.15 129.12 130.22 468,855 +0.82(+0.63%)
Jan 07, 2020 129.75 130.33 127.72 129.40 464,619 +0.59(+0.46%)
Jan 06, 2020 123.92 128.93 121.82 128.81 314,765 +3.14(+2.50%)
Jan 03, 2020 124.40 126.22 124.03 125.67 295,400 -1.11(-0.88%)
Jan 02, 2020 121.34 126.91 121.34 126.78 542,569 +5.96(+4.93%)
Dec 31, 2019 119.08 120.97 117.73 120.82 211,500 +1.30(+1.09%)
Dec 30, 2019 121.56 121.69 117.54 119.52 216,869 -2.18(-1.79%)
Dec 27, 2019 122.05 122.19 119.18 121.70 228,400 +0.37(+0.30%)
Dec 26, 2019 121.00 122.29 120.79 121.33 310,265 +0.43(+0.36%)
Dec 24, 2019 121.02 121.50 119.76 120.90 117,900 -0.21(-0.17%)
Dec 23, 2019 121.95 122.25 120.71 121.11 177,044 -0.55(-0.45%)
Dec 20, 2019 121.96 122.32 120.82 121.66 503,100 +0.42(+0.35%)
Dec 19, 2019 121.09 121.86 120.39 121.24 301,869 +0.36(+0.30%)
Dec 18, 2019 119.88 121.63 119.88 120.88 260,807 +1.10(+0.92%)
Dec 17, 2019 118.55 120.53 117.10 119.78 350,992 +0.95(+0.80%)
Dec 16, 2019 117.67 120.03 116.94 118.83 377,925 +2.00(+1.71%)
Dec 13, 2019 114.96 117.27 114.96 116.83 350,200 +1.84(+1.60%)
Dec 12, 2019 119.91 120.07 113.85 114.99 520,918 -5.27(-4.38%)
Dec 11, 2019 120.69 120.98 117.92 120.26 277,017 -0.17(-0.14%)
Dec 10, 2019 120.81 121.99 120.05 120.43 217,178 -0.62(-0.51%)
Dec 09, 2019 120.07 122.00 120.07 121.05 227,241 +0.53(+0.44%)
Dec 06, 2019 120.60 120.99 118.49 120.52 239,100 +0.82(+0.69%)
Dec 05, 2019 119.88 120.51 118.80 119.70 200,601 -0.06(-0.05%)
Dec 04, 2019 120.70 121.69 118.84 119.76 286,879 -0.18(-0.15%)
Dec 03, 2019 115.12 120.14 112.72 119.94 534,286 +2.26(+1.92%)
Dec 02, 2019 122.45 122.47 114.31 117.68 529,225 -4.64(-3.79%)
Nov 29, 2019 121.30 122.65 120.43 122.32 198,600 +1.56(+1.29%)
Nov 27, 2019 119.96 121.39 119.33 120.76 249,300 +0.80(+0.67%)
Nov 26, 2019 117.77 120.00 117.76 119.96 337,723 +2.62(+2.23%)
Nov 25, 2019 115.58 117.49 115.52 117.34 374,519 +2.67(+2.33%)
Nov 22, 2019 116.15 117.00 114.01 114.67 402,500 -0.71(-0.62%)
Nov 21, 2019 114.46 115.98 114.14 115.38 464,330 +0.90(+0.79%)
Nov 20, 2019 113.64 115.97 113.11 114.48 471,090 +0.73(+0.64%)
Nov 19, 2019 114.43 114.99 112.44 113.75 428,142 +1.02(+0.90%)
Nov 18, 2019 110.87 115.78 110.50 112.73 522,749 +0.98(+0.88%)
Nov 15, 2019 109.36 111.94 108.79 111.75 231,200 +2.45(+2.24%)
Nov 14, 2019 109.60 109.95 107.72 109.30 219,406 -0.10(-0.09%)
Nov 13, 2019 107.78 109.50 107.18 109.40 264,110 +1.29(+1.19%)
Nov 12, 2019 107.10 108.28 105.33 108.11 288,741 +0.43(+0.40%)
Nov 11, 2019 105.89 108.15 105.09 107.68 200,711 +1.61(+1.52%)
Nov 08, 2019 103.90 106.50 103.35 106.07 283,300 +2.10(+2.02%)
Nov 07, 2019 103.70 105.74 103.11 103.97 308,918 +0.43(+0.42%)
Nov 06, 2019 102.76 103.67 102.00 103.54 166,630 +0.61(+0.59%)
Nov 05, 2019 101.72 102.93 100.38 102.93 191,218 +1.31(+1.29%)
Nov 04, 2019 103.56 103.95 99.07 101.62 309,183 -1.01(-0.98%)
Nov 01, 2019 103.75 103.75 101.17 102.63 354,800 +0.03(+0.03%)
Oct 31, 2019 105.00 105.00 100.60 102.60 487,647 -1.16(-1.12%)
Oct 30, 2019 103.36 104.93 101.95 103.76 415,429 +0.90(+0.87%)
Oct 29, 2019 101.19 103.50 100.81 102.86 283,080 +1.55(+1.53%)
Oct 28, 2019 100.91 101.84 100.25 101.31 234,393 +1.01(+1.01%)
Oct 25, 2019 99.48 101.48 98.89 100.30 222,400 +0.02(+0.02%)
Oct 24, 2019 97.19 100.41 97.19 100.28 218,414 +3.81(+3.95%)
Oct 23, 2019 95.63 98.55 95.50 96.47 287,973 +0.51(+0.53%)
Oct 22, 2019 98.35 98.77 95.05 95.96 407,969 -1.90(-1.94%)
Oct 21, 2019 97.21 98.28 96.07 97.86 242,865 +1.72(+1.79%)
Oct 18, 2019 98.06 98.06 93.80 96.14 499,100 -2.21(-2.25%)
Oct 17, 2019 100.06 100.67 97.85 98.35 161,458 -1.10(-1.11%)
Oct 16, 2019 100.51 100.51 96.22 99.45 224,960 -2.26(-2.22%)
Oct 15, 2019 100.76 102.42 100.74 101.71 181,606 +1.61(+1.61%)
Oct 14, 2019 98.77 100.67 98.24 100.10 130,742 +0.99(+1.00%)
Oct 11, 2019 99.75 101.09 98.90 99.11 214,000 +0.42(+0.43%)
Oct 10, 2019 97.73 98.83 96.75 98.69 180,580 +0.30(+0.30%)
Oct 09, 2019 96.75 99.19 96.33 98.39 164,615 +2.84(+2.97%)
Oct 08, 2019 97.94 99.10 94.22 95.55 257,272 -2.69(-2.74%)
Oct 07, 2019 97.12 98.71 96.92 98.24 288,934 +0.92(+0.95%)
Oct 04, 2019 97.63 98.91 95.44 97.32 316,600 +0.16(+0.16%)
Oct 03, 2019 93.89 97.17 92.34 97.16 270,324 +2.88(+3.05%)
Oct 02, 2019 95.37 95.37 92.12 94.28 275,102 -1.82(-1.89%)
Oct 01, 2019 97.74 98.11 95.87 96.10 170,557 -1.48(-1.52%)
Sep 30, 2019 95.59 98.20 94.98 97.58 373,370 +2.45(+2.58%)
Sep 27, 2019 98.83 99.12 93.77 95.13 342,300 -3.22(-3.27%)
Sep 26, 2019 98.46 99.19 97.21 98.35 275,330 -0.37(-0.37%)
Sep 25, 2019 97.14 99.14 95.11 98.72 348,447 +1.30(+1.33%)
Sep 24, 2019 100.95 101.54 96.84 97.42 364,026 -2.94(-2.93%)
Sep 23, 2019 98.79 100.60 97.86 100.36 327,685 +1.53(+1.55%)
Sep 20, 2019 97.60 99.50 96.46 98.83 739,600 +1.80(+1.86%)
Sep 19, 2019 97.32 98.52 96.50 97.03 217,410 +0.15(+0.15%)
Sep 18, 2019 95.70 97.19 93.69 96.88 461,273 +0.76(+0.79%)
Sep 17, 2019 94.82 96.70 94.77 96.12 396,934 +1.10(+1.16%)
Sep 16, 2019 93.65 95.94 92.93 95.02 382,199 +0.41(+0.43%)
Sep 13, 2019 98.65 99.40 94.43 94.61 331,700 -3.81(-3.87%)
Sep 12, 2019 95.89 99.55 95.89 98.42 515,034 +3.37(+3.55%)
Sep 11, 2019 95.26 96.91 94.04 95.05 757,383 -0.10(-0.11%)
Sep 10, 2019 96.44 98.99 93.70 95.15 603,133 -2.76(-2.82%)
Sep 09, 2019 107.60 107.61 96.13 97.91 845,829 -9.46(-8.81%)
Sep 06, 2019 109.27 109.99 107.36 107.37 479,600 -1.27(-1.17%)
Sep 05, 2019 107.88 109.09 106.13 108.64 248,921 +2.37(+2.23%)
Sep 04, 2019 107.34 108.01 105.41 106.27 519,865 +0.21(+0.20%)
Sep 03, 2019 108.05 108.92 103.51 106.06 392,954 -3.16(-2.89%)
Aug 30, 2019 111.43 112.00 108.06 109.22 305,800 -1.65(-1.49%)
Aug 29, 2019 110.04 111.20 109.13 110.87 283,310 +2.26(+2.08%)
Aug 28, 2019 109.85 109.85 106.30 108.61 280,354 -2.40(-2.16%)
Aug 27, 2019 111.11 112.46 108.57 111.01 355,525 +1.56(+1.43%)
Aug 26, 2019 110.79 110.79 107.89 109.45 214,738 +0.77(+0.71%)
Aug 23, 2019 109.81 111.81 108.22 108.68 376,700 -1.18(-1.07%)
Aug 22, 2019 110.00 110.10 107.60 109.86 307,350 +0.39(+0.36%)
Aug 21, 2019 106.50 111.05 106.50 109.47 363,813 +3.22(+3.03%)
Aug 20, 2019 103.63 107.02 103.39 106.25 255,405 +0.89(+0.84%)
Aug 19, 2019 105.10 106.10 104.67 105.36 384,084 +1.19(+1.14%)
Aug 16, 2019 100.98 104.42 100.64 104.17 432,000 +4.80(+4.83%)
Aug 15, 2019 97.82 99.68 96.12 99.37 301,680 +2.15(+2.21%)
Aug 14, 2019 102.12 102.83 96.23 97.22 475,400 -7.23(-6.92%)
Aug 13, 2019 103.34 104.96 102.27 104.45 465,242 +0.18(+0.17%)
Aug 12, 2019 109.83 109.89 104.04 104.27 627,984 -6.39(-5.77%)
Aug 09, 2019 107.57 111.61 102.81 110.66 949,900 +9.27(+9.14%)
Aug 08, 2019 97.72 101.62 97.24 101.39 458,679 +5.19(+5.40%)
Aug 07, 2019 93.17 96.73 91.70 96.20 296,745 +1.33(+1.40%)
Aug 06, 2019 93.79 95.96 93.44 94.87 334,209 +2.50(+2.71%)
Aug 05, 2019 96.92 96.92 90.05 92.37 522,033 -7.31(-7.33%)
Aug 02, 2019 100.98 101.10 98.47 99.68 222,600 -1.80(-1.77%)
Aug 01, 2019 102.14 103.68 100.87 101.48 248,494 -0.61(-0.60%)
Jul 31, 2019 103.01 104.25 100.60 102.09 410,981 -1.04(-1.01%)
Jul 30, 2019 102.55 104.47 102.37 103.13 202,531 -0.35(-0.34%)
Jul 29, 2019 107.77 107.77 101.12 103.48 364,418 -3.63(-3.39%)
Jul 26, 2019 106.60 107.94 106.06 107.11 142,900 +1.20(+1.13%)
Jul 25, 2019 105.08 106.91 105.02 105.91 237,357 +0.43(+0.41%)
Jul 24, 2019 104.41 105.79 103.68 105.48 292,198 +0.42(+0.40%)
Jul 23, 2019 107.59 107.66 104.38 105.06 229,159 -1.84(-1.72%)
Jul 22, 2019 105.74 107.60 104.87 106.90 295,337 +2.06(+1.96%)
Jul 19, 2019 106.38 107.74 104.60 104.84 394,300 -0.76(-0.72%)
Jul 18, 2019 104.05 105.88 103.56 105.60 376,337 +1.27(+1.22%)
Jul 17, 2019 103.63 104.77 103.09 104.33 246,356 +0.54(+0.52%)
Jul 16, 2019 105.00 105.53 103.27 103.79 303,743 -1.19(-1.13%)
Jul 15, 2019 104.10 105.81 103.06 104.98 592,213 +1.40(+1.35%)
Jul 12, 2019 104.58 104.58 102.41 103.58 220,800 -0.41(-0.39%)
Jul 11, 2019 103.21 104.60 102.78 103.99 304,172 +0.92(+0.89%)
Jul 10, 2019 103.06 105.63 102.64 103.07 334,413 +0.62(+0.61%)
Jul 09, 2019 100.48 103.17 100.48 102.45 348,421 +1.50(+1.49%)
Jul 08, 2019 100.62 101.54 99.94 100.95 299,160 -0.42(-0.41%)
Jul 05, 2019 100.36 101.56 98.69 101.37 280,000 +0.38(+0.38%)
Jul 03, 2019 100.62 101.29 100.35 100.99 248,400 +0.49(+0.49%)
Jul 02, 2019 96.84 100.54 96.38 100.50 375,384 +3.79(+3.92%)
Jul 01, 2019 95.88 97.21 94.83 96.71 427,653 +2.89(+3.08%)
Jun 28, 2019 94.88 95.51 93.65 93.82 3,639,500 -0.88(-0.93%)
Jun 27, 2019 92.58 94.90 91.66 94.70 239,291 +2.58(+2.80%)
Jun 26, 2019 93.25 94.14 90.90 92.12 372,949 -0.45(-0.49%)
Jun 25, 2019 97.20 97.20 92.14 92.57 518,001 -4.44(-4.58%)
Jun 24, 2019 97.86 98.74 96.11 97.01 328,013 -0.94(-0.96%)
Jun 21, 2019 97.97 99.93 97.51 97.95 330,500 -1.19(-1.20%)
Jun 20, 2019 102.02 102.02 98.31 99.14 437,238 -1.12(-1.12%)
Jun 19, 2019 97.50 100.37 95.61 100.26 262,727 +3.97(+4.12%)
Jun 18, 2019 98.09 98.90 96.06 96.29 304,276 -0.33(-0.34%)
Jun 17, 2019 95.38 97.84 95.18 96.62 271,655 +1.75(+1.84%)
Jun 14, 2019 94.99 95.98 93.68 94.87 216,300 -0.61(-0.64%)
Jun 13, 2019 96.76 97.30 95.18 95.48 372,925 -0.69(-0.72%)
Jun 12, 2019 97.81 98.01 95.31 96.17 386,710 -1.60(-1.64%)
Jun 11, 2019 103.37 103.52 96.82 97.77 278,158 -4.40(-4.31%)
Jun 10, 2019 99.61 103.25 98.94 102.17 351,297 +3.88(+3.95%)
Jun 07, 2019 98.70 99.69 97.94 98.29 219,100 +0.61(+0.62%)
Jun 06, 2019 95.88 98.18 94.75 97.68 244,589 +1.58(+1.64%)
Jun 05, 2019 95.41 96.56 92.67 96.10 294,907 +1.62(+1.71%)
Jun 04, 2019 90.47 94.86 90.05 94.48 524,545 +4.61(+5.13%)
Jun 03, 2019 99.92 99.92 87.39 89.87 1,067,685 -10.35(-10.33%)
May 31, 2019 98.99 102.68 98.99 100.22 330,400 -0.54(-0.54%)
May 30, 2019 100.60 101.20 99.58 100.76 140,668 +0.98(+0.98%)
May 29, 2019 101.28 101.76 99.40 99.78 403,557 -2.36(-2.31%)
May 28, 2019 101.62 103.80 101.50 102.14 232,130 +0.72(+0.71%)
May 24, 2019 100.51 102.55 100.09 101.42 144,800 +1.84(+1.85%)
May 23, 2019 100.61 100.73 98.00 99.58 188,717 -2.42(-2.37%)
May 22, 2019 100.21 102.85 99.63 102.00 191,635 +1.06(+1.05%)
May 21, 2019 100.06 101.59 99.48 100.94 242,162 +2.21(+2.24%)
May 20, 2019 99.42 101.00 96.54 98.73 264,364 -2.37(-2.34%)
May 17, 2019 102.15 103.71 100.99 101.10 289,600 -2.30(-2.22%)
May 16, 2019 96.26 103.71 96.26 103.40 653,593 +6.72(+6.95%)
May 15, 2019 95.10 97.29 94.18 96.68 261,816 +0.56(+0.58%)
May 14, 2019 93.78 96.57 93.78 96.12 312,441 +2.73(+2.92%)
May 13, 2019 95.37 96.29 92.83 93.39 255,941 -4.07(-4.18%)
May 10, 2019 94.86 97.97 94.67 97.46 280,700 +1.97(+2.06%)
May 09, 2019 94.02 95.74 91.30 95.49 346,359 -0.11(-0.12%)
May 08, 2019 95.40 96.17 94.62 95.60 435,734 -0.57(-0.59%)
May 07, 2019 96.03 97.11 94.49 96.17 298,644 -0.94(-0.97%)
May 06, 2019 97.01 97.63 95.10 97.11 429,190 -1.67(-1.69%)
May 03, 2019 97.00 99.80 97.00 98.78 427,700 +2.84(+2.96%)
May 02, 2019 94.74 96.93 93.00 95.94 303,609 +0.89(+0.94%)
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.