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

Dynatrace Inc (NY: DT )

47.10 +0.50 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 42.90 45.14 42.90 44.42 2,672,638 +0.71(+1.62%)
Feb 25, 2022 43.04 43.95 42.19 43.71 2,504,096 +0.66(+1.53%)
Feb 24, 2022 38.99 43.33 38.99 43.05 2,871,658 +1.96(+4.77%)
Feb 23, 2022 41.60 42.59 41.04 41.09 3,439,305 +0.28(+0.69%)
Feb 22, 2022 40.88 42.13 40.38 40.81 2,053,180 -0.83(-1.99%)
Feb 18, 2022 41.64 0 -0.12(-0.29%)
Feb 17, 2022 43.18 43.55 41.66 41.76 1,454,335 -1.97(-4.50%)
Feb 16, 2022 43.50 44.17 42.49 43.73 2,192,565 -0.55(-1.24%)
Feb 15, 2022 43.16 44.37 42.70 44.28 2,552,256 +1.56(+3.65%)
Feb 14, 2022 43.09 43.95 42.49 42.72 2,561,717 -0.48(-1.11%)
Feb 11, 2022 45.69 46.30 42.92 43.20 3,835,886 -2.22(-4.89%)
Feb 10, 2022 46.39 47.16 45.01 45.42 4,258,042 -1.78(-3.77%)
Feb 09, 2022 47.00 47.55 46.19 47.20 3,292,711 +0.90(+1.94%)
Feb 08, 2022 46.57 46.91 45.59 46.30 2,683,342 -0.99(-2.09%)
Feb 07, 2022 46.78 48.46 46.05 47.29 4,809,849 +0.05(+0.11%)
Feb 04, 2022 44.31 47.73 43.99 47.24 4,071,095 +3.24(+7.36%)
Feb 03, 2022 44.01 43.34 44.00 4,309,470 -2.16(-4.68%)
Feb 02, 2022 41.60 46.50 41.01 46.16 15,907,905 -10.12(-17.98%)
Feb 01, 2022 55.00 56.98 53.77 56.28 3,776,346 +1.42(+2.59%)
Jan 31, 2022 52.73 55.30 54.86 3,940,585 +2.41(+4.59%)
Jan 28, 2022 49.33 52.52 48.04 52.45 4,606,311 +3.45(+7.04%)
Jan 27, 2022 48.77 51.53 48.77 49.00 2,831,297 +0.92(+1.91%)
Jan 26, 2022 50.36 52.22 47.68 48.08 3,613,636 -0.29(-0.60%)
Jan 25, 2022 49.79 50.18 48.21 48.37 2,579,929 -1.82(-3.63%)
Jan 24, 2022 47.22 50.43 45.56 50.19 2,907,416 +1.70(+3.51%)
Jan 21, 2022 49.50 51.31 47.73 48.49 3,609,001 -1.65(-3.29%)
Jan 20, 2022 51.62 53.26 49.72 50.14 2,282,725 -0.41(-0.81%)
Jan 19, 2022 51.50 52.55 50.41 50.55 2,187,898 -0.35(-0.69%)
Jan 18, 2022 51.01 52.65 50.50 50.90 2,196,889 -1.60(-3.05%)
Jan 14, 2022 52.50 0 -1.68(-3.10%)
Jan 13, 2022 56.85 57.00 53.94 54.18 1,728,497 -2.54(-4.48%)
Jan 12, 2022 57.12 59.15 55.90 56.72 2,492,747 +0.14(+0.25%)
Jan 11, 2022 54.65 56.73 53.89 56.58 1,734,596 +2.04(+3.74%)
Jan 10, 2022 52.55 54.62 51.17 54.54 2,555,139 +0.49(+0.91%)
Jan 07, 2022 53.73 54.80 52.30 54.05 2,144,493 +0.26(+0.48%)
Jan 06, 2022 52.65 54.80 51.52 53.79 3,978,052 +0.08(+0.15%)
Jan 05, 2022 55.93 57.23 53.37 53.71 2,867,247 -2.58(-4.58%)
Jan 04, 2022 59.30 59.66 54.13 56.29 4,562,554 -3.01(-5.08%)
Jan 03, 2022 60.63 61.17 58.35 59.30 3,249,734 -1.05(-1.74%)
Dec 31, 2021 60.55 61.57 60.35 60.35 1,259,701 -0.22(-0.36%)
Dec 30, 2021 60.24 61.95 60.24 60.57 1,591,424 -0.03(-0.05%)
Dec 29, 2021 61.41 61.50 59.88 60.60 733,370 -0.59(-0.96%)
Dec 28, 2021 61.70 62.08 60.91 61.19 843,237 +0.07(+0.11%)
Dec 27, 2021 60.93 62.28 60.74 61.12 923,010 +0.43(+0.71%)
Dec 23, 2021 60.19 61.04 59.81 60.69 834,601 +0.10(+0.17%)
Dec 22, 2021 60.14 61.71 60.01 60.59 1,669,208 +0.03(+0.05%)
Dec 21, 2021 57.08 60.58 57.03 60.56 1,830,456 +4.10(+7.26%)
Dec 20, 2021 56.61 57.45 55.60 56.46 2,210,296 -1.12(-1.95%)
Dec 17, 2021 56.12 58.46 55.12 57.58 4,138,957 +0.76(+1.34%)
Dec 16, 2021 61.20 61.22 56.10 56.82 2,552,459 -3.06(-5.11%)
Dec 15, 2021 58.82 59.93 58.20 59.88 2,319,458 +1.53(+2.62%)
Dec 14, 2021 58.94 59.61 57.24 58.35 2,306,255 -1.81(-3.01%)
Dec 13, 2021 61.63 61.95 59.31 60.16 2,160,921 -1.59(-2.57%)
Dec 10, 2021 63.46 64.59 61.31 61.75 1,710,214 -0.88(-1.41%)
Dec 09, 2021 64.73 65.27 62.33 62.63 2,906,613 -2.30(-3.54%)
Dec 08, 2021 62.92 65.42 60.70 64.93 2,519,741 +2.14(+3.41%)
Dec 07, 2021 61.67 63.36 60.49 62.79 2,518,036 +3.48(+5.87%)
Dec 06, 2021 59.29 59.71 56.91 59.31 2,044,319 +0.10(+0.17%)
Dec 03, 2021 60.38 60.74 56.72 59.21 3,164,515 -1.09(-1.81%)
Dec 02, 2021 57.84 60.68 57.42 60.30 2,959,808 +2.11(+3.63%)
Dec 01, 2021 63.52 63.89 57.97 58.19 2,462,089 -4.66(-7.41%)
Nov 30, 2021 64.91 65.79 61.05 62.85 2,853,444 -1.62(-2.51%)
Nov 29, 2021 63.93 64.95 62.51 64.47 1,903,168 +1.50(+2.38%)
Nov 26, 2021 63.49 65.30 62.78 62.97 1,038,241 -0.79(-1.24%)
Nov 24, 2021 62.39 63.88 61.10 63.76 2,428,263 +0.18(+0.28%)
Nov 23, 2021 63.85 64.63 61.46 63.58 4,839,080 -0.93(-1.44%)
Nov 22, 2021 67.00 67.10 62.26 64.51 4,580,214 -2.47(-3.69%)
Nov 19, 2021 68.64 69.69 66.68 66.98 2,396,548 -0.92(-1.35%)
Nov 18, 2021 67.64 67.93 67.60 67.90 3,311,148 -0.40(-0.59%)
Nov 17, 2021 70.36 70.84 68.20 68.30 2,206,953 -2.06(-2.93%)
Nov 16, 2021 69.28 71.08 68.44 70.36 1,900,995 -0.32(-0.45%)
Nov 15, 2021 72.00 72.55 68.26 70.68 3,953,516 -3.48(-4.69%)
Nov 12, 2021 74.00 74.89 73.62 74.16 1,550,520 +0.79(+1.08%)
Nov 11, 2021 73.50 74.81 73.21 73.37 1,024,988 +0.98(+1.35%)
Nov 10, 2021 75.00 72.39 1,216,964 -3.65(-4.80%)
Nov 09, 2021 76.76 77.17 75.16 76.04 1,297,306 -0.12(-0.16%)
Nov 08, 2021 77.00 77.88 76.13 76.16 1,046,456 -0.14(-0.18%)
Nov 05, 2021 78.33 78.99 75.56 76.30 2,453,788 -1.28(-1.65%)
Nov 04, 2021 75.68 77.76 75.44 77.58 1,645,943 +2.14(+2.84%)
Nov 03, 2021 74.01 76.10 73.53 75.44 1,382,078 +1.67(+2.26%)
Nov 02, 2021 74.00 74.70 73.31 73.77 1,753,217 -0.10(-0.14%)
Nov 01, 2021 75.25 75.81 73.66 73.87 1,665,980 -1.13(-1.51%)
Oct 29, 2021 73.96 75.71 73.35 75.00 2,194,772 +0.88(+1.19%)
Oct 28, 2021 71.50 74.25 71.50 74.12 3,164,771 +4.09(+5.84%)
Oct 27, 2021 73.02 75.00 68.22 70.03 6,314,340 -7.67(-9.87%)
Oct 26, 2021 78.58 77.70 2,311,364 -0.11(-0.14%)
Oct 25, 2021 79.00 80.13 77.72 77.81 1,476,476 -0.95(-1.21%)
Oct 22, 2021 77.77 79.67 77.57 78.76 853,550 +1.01(+1.30%)
Oct 21, 2021 76.43 78.05 76.43 77.75 896,982 +1.17(+1.53%)
Oct 20, 2021 77.36 77.72 76.15 76.58 745,142 -0.40(-0.52%)
Oct 19, 2021 76.90 78.11 76.54 76.98 828,216 +0.58(+0.76%)
Oct 18, 2021 75.46 77.21 75.46 76.40 1,073,678 +1.01(+1.34%)
Oct 15, 2021 77.17 77.17 75.06 75.39 1,609,477 -1.41(-1.84%)
Oct 14, 2021 78.17 78.98 76.50 76.80 1,584,916 +0.84(+1.11%)
Oct 13, 2021 74.59 76.28 74.24 75.96 2,192,524 +2.30(+3.12%)
Oct 12, 2021 72.22 74.20 71.72 73.66 855,130 +2.13(+2.98%)
Oct 11, 2021 70.59 72.55 70.32 71.53 536,533 +0.29(+0.41%)
Oct 08, 2021 72.05 73.00 70.52 71.24 1,343,133 -0.62(-0.86%)
Oct 07, 2021 71.84 74.22 71.60 71.86 1,628,910 +0.66(+0.93%)
Oct 06, 2021 69.97 71.54 69.80 71.20 1,555,409 +0.70(+0.99%)
Oct 05, 2021 70.81 71.71 70.17 70.50 1,783,864 +0.53(+0.76%)
Oct 04, 2021 72.27 72.27 68.85 69.97 1,391,610 -2.83(-3.89%)
Oct 01, 2021 71.48 73.02 71.02 72.80 1,354,404 +1.83(+2.58%)
Sep 30, 2021 70.78 72.40 70.72 70.97 1,452,487 +0.83(+1.18%)
Sep 29, 2021 69.24 70.79 68.89 70.14 1,521,769 +1.39(+2.02%)
Sep 28, 2021 71.22 71.45 68.06 68.75 2,536,388 -3.94(-5.42%)
Sep 27, 2021 73.31 73.44 71.32 72.69 2,112,041 -1.28(-1.73%)
Sep 24, 2021 73.50 74.34 72.38 73.97 1,116,372 +0.19(+0.26%)
Sep 23, 2021 72.48 73.93 72.01 73.78 1,182,104 +1.93(+2.69%)
Sep 22, 2021 70.52 72.07 70.27 71.85 785,446 +1.58(+2.25%)
Sep 21, 2021 71.02 71.31 70.05 70.27 755,378 -0.03(-0.04%)
Sep 20, 2021 70.01 71.16 69.30 70.30 814,728 -1.25(-1.75%)
Sep 17, 2021 72.89 73.08 71.14 71.55 1,682,071 -0.89(-1.23%)
Sep 16, 2021 71.07 72.71 71.00 72.44 779,193 +1.43(+2.01%)
Sep 15, 2021 70.67 71.61 70.50 71.01 960,982 +0.40(+0.57%)
Sep 14, 2021 69.70 71.23 69.50 70.61 867,221 +1.45(+2.10%)
Sep 13, 2021 70.50 70.88 67.85 69.16 813,969 -0.96(-1.37%)
Sep 10, 2021 71.25 71.51 70.05 70.12 855,378 -0.52(-0.74%)
Sep 09, 2021 70.23 71.14 70.07 70.64 761,560 +0.66(+0.94%)
Sep 08, 2021 70.46 71.17 69.92 69.98 1,095,501 -0.79(-1.12%)
Sep 07, 2021 71.07 71.65 70.28 70.77 1,276,737 -0.16(-0.23%)
Sep 03, 2021 69.30 71.18 69.30 70.93 1,416,649 +1.66(+2.40%)
Sep 02, 2021 69.34 69.78 68.95 69.27 778,473 +0.23(+0.33%)
Sep 01, 2021 69.00 70.18 68.86 69.04 1,515,220 +0.31(+0.45%)
Aug 31, 2021 68.02 68.81 67.31 68.73 1,803,242 +0.65(+0.95%)
Aug 30, 2021 67.46 68.22 66.75 68.08 2,146,228 +1.11(+1.66%)
Aug 27, 2021 66.72 67.52 66.69 66.97 1,390,631 +0.40(+0.60%)
Aug 26, 2021 67.60 68.00 66.44 66.57 1,319,742 -0.68(-1.01%)
Aug 25, 2021 65.87 68.11 65.56 67.25 2,369,318 +1.66(+2.53%)
Aug 24, 2021 65.33 66.31 65.00 65.59 1,203,292 +1.00(+1.55%)
Aug 23, 2021 62.80 64.72 62.59 64.59 1,040,657 +2.22(+3.56%)
Aug 20, 2021 62.10 62.76 61.40 62.37 1,363,170 +0.35(+0.56%)
Aug 19, 2021 61.78 63.23 61.78 62.02 1,432,136 -0.68(-1.08%)
Aug 18, 2021 61.94 63.45 61.83 62.70 1,272,737 +0.68(+1.10%)
Aug 17, 2021 61.55 62.16 60.82 62.02 1,109,128 -0.23(-0.37%)
Aug 16, 2021 61.99 63.22 60.94 62.25 1,236,550 -1.40(-2.20%)
Aug 13, 2021 63.38 64.20 63.22 63.65 1,179,363 +0.21(+0.33%)
Aug 12, 2021 62.87 64.34 62.72 63.44 1,192,849 +0.39(+0.62%)
Aug 11, 2021 64.31 64.75 62.64 63.05 2,784,924 -1.13(-1.76%)
Aug 10, 2021 65.46 65.87 63.80 64.18 847,613 -0.98(-1.50%)
Aug 09, 2021 64.71 65.50 63.88 65.16 623,335 +0.39(+0.60%)
Aug 06, 2021 66.37 66.65 64.20 64.77 1,157,054 -0.20(-0.31%)
Aug 05, 2021 65.50 66.80 64.70 64.97 2,597,352 -0.49(-0.75%)
Aug 04, 2021 65.06 65.81 64.69 65.46 1,881,642 +0.86(+1.33%)
Aug 03, 2021 64.12 65.14 64.12 64.60 1,634,337 +0.48(+0.75%)
Aug 02, 2021 64.11 64.97 62.90 64.12 1,259,409 +0.25(+0.39%)
Jul 30, 2021 63.14 64.55 63.09 63.87 1,266,488 +0.16(+0.25%)
Jul 29, 2021 62.92 64.65 62.33 63.71 1,634,053 +1.49(+2.39%)
Jul 28, 2021 60.91 62.85 60.41 62.22 2,094,260 -0.27(-0.43%)
Jul 27, 2021 62.74 62.98 61.04 62.49 1,689,748 +0.01(+0.02%)
Jul 26, 2021 63.15 63.48 61.67 62.48 1,238,125 -1.00(-1.58%)
Jul 23, 2021 62.60 63.55 61.89 63.48 1,340,703 +1.14(+1.83%)
Jul 22, 2021 61.87 62.47 61.08 62.34 1,501,419 +0.74(+1.20%)
Jul 21, 2021 60.47 61.78 59.32 61.60 1,094,347 +1.13(+1.87%)
Jul 20, 2021 58.38 61.33 58.09 60.47 1,474,340 +2.17(+3.72%)
Jul 19, 2021 57.00 58.76 57.00 58.30 718,280 -0.27(-0.46%)
Jul 16, 2021 58.80 59.31 58.23 58.57 615,924 +0.35(+0.60%)
Jul 15, 2021 59.10 59.60 57.84 58.22 1,197,947 -1.13(-1.90%)
Jul 14, 2021 61.40 61.98 59.27 59.35 822,010 -1.45(-2.38%)
Jul 13, 2021 61.50 61.92 60.34 60.80 771,297 -0.87(-1.41%)
Jul 12, 2021 62.40 62.98 61.31 61.67 1,456,084 -0.14(-0.23%)
Jul 09, 2021 61.03 61.96 60.73 61.81 1,059,797 +1.27(+2.10%)
Jul 08, 2021 60.75 61.21 59.27 60.54 1,406,562 -1.76(-2.83%)
Jul 07, 2021 62.37 62.86 61.05 62.30 1,819,242 +0.79(+1.28%)
Jul 06, 2021 59.70 61.86 59.50 61.51 1,548,541 +1.81(+3.03%)
Jul 02, 2021 60.09 61.10 59.50 59.70 1,172,841 +0.05(+0.08%)
Jul 01, 2021 58.21 59.71 57.80 59.65 917,241 +1.23(+2.11%)
Jun 30, 2021 60.29 60.34 58.38 58.42 2,074,309 -2.19(-3.61%)
Jun 29, 2021 59.90 60.87 59.27 60.61 1,198,487 +0.62(+1.03%)
Jun 28, 2021 60.00 60.65 59.65 59.99 948,110 +0.31(+0.52%)
Jun 25, 2021 59.74 59.87 58.63 59.68 1,420,791 +0.02(+0.03%)
Jun 24, 2021 59.50 59.98 59.03 59.66 1,361,490 +0.84(+1.43%)
Jun 23, 2021 58.85 59.25 58.27 58.82 1,183,301 -0.03(-0.05%)
Jun 22, 2021 57.83 58.97 57.40 58.85 1,112,886 +1.08(+1.87%)
Jun 21, 2021 57.21 58.99 56.41 57.77 1,755,249 +0.72(+1.26%)
Jun 18, 2021 56.02 57.98 55.74 57.05 2,286,486 +0.94(+1.68%)
Jun 17, 2021 54.62 56.40 54.42 56.11 1,313,868 +1.11(+2.02%)
Jun 16, 2021 55.13 55.90 53.84 55.00 1,335,024 -0.02(-0.04%)
Jun 15, 2021 56.00 56.03 54.72 55.02 1,268,943 -1.14(-2.03%)
Jun 14, 2021 55.61 57.04 55.45 56.16 1,671,392 +0.72(+1.30%)
Jun 11, 2021 54.56 55.47 54.20 55.44 771,841 +0.97(+1.78%)
Jun 10, 2021 53.02 54.58 52.55 54.47 1,053,530 +1.24(+2.33%)
Jun 09, 2021 54.31 54.85 53.01 53.23 944,781 -0.76(-1.41%)
Jun 08, 2021 52.04 54.25 51.75 53.99 3,962,314 +2.37(+4.59%)
Jun 07, 2021 50.60 51.69 50.06 51.62 747,311 +0.69(+1.35%)
Jun 04, 2021 50.46 51.43 50.35 50.93 869,878 +1.04(+2.08%)
Jun 03, 2021 51.25 51.53 49.84 49.89 935,312 -1.84(-3.56%)
Jun 02, 2021 51.39 52.00 50.92 51.73 978,407 +0.44(+0.86%)
Jun 01, 2021 51.73 52.25 50.51 51.29 1,297,157 -0.45(-0.87%)
May 28, 2021 51.71 53.05 51.58 51.74 959,389 +0.23(+0.45%)
May 27, 2021 51.35 51.67 50.05 51.51 1,700,377 -0.28(-0.54%)
May 26, 2021 51.72 52.01 51.00 51.79 1,580,017 +0.63(+1.23%)
May 25, 2021 50.92 51.85 50.38 51.16 1,804,090 +0.47(+0.93%)
May 24, 2021 49.95 50.82 49.49 50.69 1,781,054 +1.53(+3.11%)
May 21, 2021 49.71 50.19 49.09 49.16 1,213,045 +0.09(+0.18%)
May 20, 2021 47.50 49.55 47.34 49.07 1,407,671 +2.02(+4.29%)
May 19, 2021 46.67 47.95 46.01 47.05 1,488,183 -1.05(-2.18%)
May 18, 2021 46.84 49.20 46.48 48.10 1,674,326 +1.46(+3.13%)
May 17, 2021 44.82 46.88 44.82 46.64 1,650,001 -0.04(-0.09%)
May 14, 2021 45.69 46.88 44.71 46.68 1,499,322 +2.16(+4.85%)
May 13, 2021 45.47 45.86 43.90 44.52 1,930,332 -0.34(-0.76%)
May 12, 2021 42.48 45.50 42.00 44.86 3,660,008 -0.52(-1.15%)
May 11, 2021 43.59 46.04 43.23 45.38 1,936,455 +0.01(+0.02%)
May 10, 2021 46.16 46.84 44.91 45.37 1,637,982 -1.41(-3.01%)
May 07, 2021 47.33 48.70 46.06 46.78 1,558,997 +0.52(+1.12%)
May 06, 2021 47.49 47.84 45.37 46.26 1,805,359 -1.80(-3.75%)
May 05, 2021 48.86 50.48 47.43 48.06 1,627,926 -0.71(-1.46%)
May 04, 2021 50.12 50.12 47.29 48.77 1,760,654 -2.05(-4.03%)
May 03, 2021 52.30 52.71 50.50 50.82 1,092,650 -1.22(-2.34%)
Apr 30, 2021 52.48 53.54 51.93 52.04 971,700 -0.82(-1.55%)
Apr 29, 2021 54.55 54.99 51.54 52.86 1,069,110 -1.70(-3.12%)
Apr 28, 2021 54.87 55.25 54.12 54.56 939,313 -0.25(-0.46%)
Apr 27, 2021 54.23 54.98 53.66 54.81 1,026,077 +0.38(+0.70%)
Apr 26, 2021 53.08 54.65 52.87 54.43 1,248,062 +1.58(+2.99%)
Apr 23, 2021 51.61 53.13 51.60 52.85 768,200 +1.70(+3.32%)
Apr 22, 2021 50.93 52.18 50.65 51.15 842,334 +0.35(+0.69%)
Apr 21, 2021 49.91 51.10 49.16 50.80 972,308 +0.84(+1.68%)
Apr 20, 2021 52.03 52.23 49.45 49.96 1,240,238 -2.33(-4.46%)
Apr 19, 2021 53.18 53.56 51.81 52.29 1,215,288 -0.82(-1.54%)
Apr 16, 2021 54.14 54.22 52.20 53.11 1,004,800 -1.14(-2.10%)
Apr 15, 2021 54.94 55.03 53.63 54.25 1,028,331 +0.11(+0.20%)
Apr 14, 2021 54.98 56.13 53.92 54.14 1,317,472 -0.40(-0.73%)
Apr 13, 2021 53.58 54.57 52.71 54.54 972,654 +1.53(+2.89%)
Apr 12, 2021 52.54 53.63 52.33 53.01 1,237,768 +0.12(+0.23%)
Apr 09, 2021 52.00 53.28 50.93 52.89 1,314,000 +0.38(+0.72%)
Apr 08, 2021 51.06 52.96 50.73 52.51 1,693,833 +2.66(+5.34%)
Apr 07, 2021 50.12 50.74 49.66 49.85 1,462,052 -0.78(-1.54%)
Apr 06, 2021 49.46 51.44 49.01 50.63 1,861,838 +0.73(+1.46%)
Apr 05, 2021 50.30 50.59 49.12 49.90 1,805,908 +0.35(+0.71%)
Apr 01, 2021 49.28 50.59 49.17 49.55 1,651,700 +1.31(+2.72%)
Mar 31, 2021 47.20 49.00 46.98 48.24 1,851,100 +1.52(+3.25%)
Mar 30, 2021 46.31 47.20 45.51 46.72 1,912,875 -0.03(-0.06%)
Mar 29, 2021 47.26 47.50 46.17 46.75 2,655,549 -0.58(-1.23%)
Mar 26, 2021 47.86 48.42 46.52 47.33 1,673,400 -0.65(-1.35%)
Mar 25, 2021 46.20 48.19 45.92 47.98 2,780,667 -0.06(-0.12%)
Mar 24, 2021 51.36 51.37 47.93 48.04 2,036,533 -2.56(-5.06%)
Mar 23, 2021 51.86 52.22 50.46 50.60 1,906,504 -1.16(-2.24%)
Mar 22, 2021 53.12 53.62 51.45 51.76 2,592,816 +0.86(+1.69%)
Mar 19, 2021 50.07 51.44 48.96 50.90 2,778,500 +0.81(+1.62%)
Mar 18, 2021 53.14 53.26 49.64 50.09 2,332,573 -4.16(-7.67%)
Mar 17, 2021 53.49 55.22 51.94 54.25 1,827,373 -0.13(-0.24%)
Mar 16, 2021 55.00 56.94 53.68 54.38 2,332,020 +0.11(+0.20%)
Mar 15, 2021 52.10 54.35 51.75 54.27 1,576,738 +1.51(+2.86%)
Mar 12, 2021 53.47 53.47 51.37 52.76 1,612,300 -1.35(-2.49%)
Mar 11, 2021 52.72 54.41 52.00 54.11 2,002,669 +3.01(+5.89%)
Mar 10, 2021 52.09 52.97 50.46 51.10 1,758,426 +0.25(+0.49%)
Mar 09, 2021 49.77 51.39 49.34 50.85 2,189,501 +2.97(+6.20%)
Mar 08, 2021 50.00 51.19 47.50 47.88 1,990,251 -2.05(-4.11%)
Mar 05, 2021 49.00 50.30 45.58 49.93 3,688,000 +1.81(+3.76%)
Mar 04, 2021 49.52 51.45 46.85 48.12 3,491,834 -2.34(-4.64%)
Mar 03, 2021 52.80 52.92 50.00 50.46 1,992,892 -1.80(-3.44%)
Mar 02, 2021 53.65 53.78 51.55 52.26 2,981,758 -1.09(-2.04%)
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.