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 31, 2020 64.96 67.24 63.37 64.01 2,280,972 -1.35(-2.07%)
Mar 30, 2020 64.59 66.13 63.05 65.36 1,938,125 +0.51(+0.79%)
Mar 27, 2020 65.00 65.49 62.67 64.85 1,515,000 -2.16(-3.22%)
Mar 26, 2020 65.12 67.96 63.90 67.01 2,239,082 +2.43(+3.76%)
Mar 25, 2020 65.05 68.22 64.00 64.58 2,488,478 +0.09(+0.14%)
Mar 24, 2020 58.75 64.50 58.29 64.49 3,093,988 +8.75(+15.70%)
Mar 23, 2020 56.56 58.76 53.75 55.74 2,178,457 -1.14(-2.00%)
Mar 20, 2020 62.22 63.53 56.50 56.88 3,550,800 -5.31(-8.54%)
Mar 19, 2020 58.64 63.84 56.81 62.19 2,033,064 +3.35(+5.69%)
Mar 18, 2020 55.61 64.43 55.60 58.84 2,791,343 -2.02(-3.32%)
Mar 17, 2020 55.45 61.05 50.23 60.86 2,891,876 +6.12(+11.18%)
Mar 16, 2020 57.00 59.32 54.07 54.74 3,503,196 -9.69(-15.04%)
Mar 13, 2020 63.17 64.72 57.94 64.43 2,496,300 +4.26(+7.08%)
Mar 12, 2020 61.26 65.42 59.74 60.17 3,258,851 -5.53(-8.42%)
Mar 11, 2020 70.69 71.89 64.50 65.70 3,245,193 -6.51(-9.02%)
Mar 10, 2020 70.48 72.27 68.26 72.21 2,436,662 +4.19(+6.16%)
Mar 09, 2020 66.89 70.27 66.00 68.02 3,123,665 -3.53(-4.93%)
Mar 06, 2020 71.81 72.79 69.29 71.55 4,600,500 -1.45(-1.99%)
Mar 05, 2020 71.87 74.56 71.56 73.00 2,935,979 -0.23(-0.31%)
Mar 04, 2020 71.97 73.68 70.20 73.23 3,408,673 +2.17(+3.05%)
Mar 03, 2020 77.85 78.49 68.60 71.06 7,846,978 -7.41(-9.44%)
Mar 02, 2020 79.88 80.98 76.23 78.47 2,828,499 -0.84(-1.06%)
Feb 28, 2020 77.32 80.27 77.00 79.31 2,444,100 -0.60(-0.75%)
Feb 27, 2020 80.45 82.89 79.21 79.91 1,516,907 -3.13(-3.77%)
Feb 26, 2020 82.06 85.44 81.97 83.04 2,161,310 +1.73(+2.13%)
Feb 25, 2020 85.06 85.95 81.08 81.31 2,704,542 -2.92(-3.47%)
Feb 24, 2020 81.96 84.84 81.16 84.23 1,871,317 -2.02(-2.34%)
Feb 21, 2020 87.84 87.95 85.23 86.25 1,967,100 -2.05(-2.32%)
Feb 20, 2020 89.75 90.32 86.84 88.30 2,119,988 -1.72(-1.91%)
Feb 19, 2020 90.85 91.44 89.99 90.02 1,042,190 -0.22(-0.24%)
Feb 18, 2020 90.00 90.69 89.37 90.24 1,226,553 -0.24(-0.27%)
Feb 14, 2020 89.98 91.51 89.69 90.48 1,114,200 +0.95(+1.06%)
Feb 13, 2020 88.33 90.84 87.89 89.53 1,761,958 +0.65(+0.73%)
Feb 12, 2020 88.73 88.96 86.71 88.88 1,063,891 +0.34(+0.38%)
Feb 11, 2020 89.15 89.87 88.28 88.54 1,657,052 -0.66(-0.74%)
Feb 10, 2020 86.93 89.42 86.64 89.20 2,704,079 +2.25(+2.59%)
Feb 07, 2020 85.47 89.25 85.01 86.95 4,354,100 +0.14(+0.16%)
Feb 06, 2020 87.22 88.06 85.60 86.81 2,371,407 -0.41(-0.47%)
Feb 05, 2020 90.38 90.53 86.76 87.22 1,621,785 -2.30(-2.57%)
Feb 04, 2020 88.94 90.10 88.26 89.52 1,440,258 +1.64(+1.87%)
Feb 03, 2020 86.78 88.29 86.43 87.88 1,648,803 +1.48(+1.71%)
Jan 31, 2020 86.71 87.33 84.88 86.40 1,339,800 -0.60(-0.69%)
Jan 30, 2020 85.66 87.27 85.66 87.00 900,590 +1.00(+1.16%)
Jan 29, 2020 86.63 86.91 85.15 86.00 1,010,269 +0.13(+0.15%)
Jan 28, 2020 85.30 86.21 84.86 85.87 1,249,079 +0.97(+1.14%)
Jan 27, 2020 83.21 85.44 83.13 84.90 857,583 -1.29(-1.50%)
Jan 24, 2020 87.01 88.50 85.49 86.19 1,564,200 +0.22(+0.26%)
Jan 23, 2020 85.23 86.41 84.62 85.97 867,754 +0.79(+0.93%)
Jan 22, 2020 86.25 87.01 85.18 85.18 1,568,081 -0.39(-0.46%)
Jan 21, 2020 84.33 86.09 84.33 85.57 1,655,823 +1.60(+1.91%)
Jan 17, 2020 86.00 86.18 83.94 83.97 1,367,800 -0.73(-0.86%)
Jan 16, 2020 84.45 85.33 84.15 84.70 1,638,599 +0.71(+0.85%)
Jan 15, 2020 83.38 86.06 83.38 83.99 1,648,954 +0.76(+0.91%)
Jan 14, 2020 83.79 83.88 81.91 83.23 1,583,905 -0.56(-0.67%)
Jan 13, 2020 82.32 84.60 82.32 83.79 1,415,179 +1.99(+2.43%)
Jan 10, 2020 82.34 84.44 81.45 81.80 2,087,700 +0.64(+0.79%)
Jan 09, 2020 80.79 81.81 80.67 81.16 1,170,349 +1.36(+1.70%)
Jan 08, 2020 78.75 80.44 78.75 79.80 1,213,690 +1.12(+1.42%)
Jan 07, 2020 80.93 81.25 78.53 78.68 2,073,069 -2.25(-2.78%)
Jan 06, 2020 77.64 80.94 77.64 80.93 1,399,989 +2.58(+3.29%)
Jan 03, 2020 78.59 79.01 77.67 78.35 1,157,300 -1.64(-2.05%)
Jan 02, 2020 77.52 80.14 77.37 79.99 2,437,642 +3.36(+4.38%)
Dec 31, 2019 75.79 76.97 75.74 76.63 940,900 +0.33(+0.43%)
Dec 30, 2019 77.53 77.64 75.20 76.30 1,365,803 -1.23(-1.59%)
Dec 27, 2019 77.95 78.55 77.05 77.53 572,800 -0.09(-0.12%)
Dec 26, 2019 77.03 77.86 77.03 77.62 1,279,989 +0.88(+1.15%)
Dec 24, 2019 77.00 77.19 76.09 76.74 270,100 -0.37(-0.48%)
Dec 23, 2019 77.87 78.06 76.99 77.11 1,336,870 -0.54(-0.70%)
Dec 20, 2019 76.53 77.76 76.53 77.65 1,341,900 +1.50(+1.97%)
Dec 19, 2019 76.04 76.62 75.51 76.15 1,352,172 -0.11(-0.14%)
Dec 18, 2019 75.42 77.17 75.19 76.26 1,033,223 +1.02(+1.36%)
Dec 17, 2019 77.45 77.54 75.11 75.24 1,574,171 -1.49(-1.94%)
Dec 16, 2019 75.93 77.16 75.89 76.73 1,373,198 +0.98(+1.29%)
Dec 13, 2019 73.71 75.95 73.71 75.75 1,112,100 +2.04(+2.77%)
Dec 12, 2019 73.00 74.00 71.84 73.71 849,842 +0.32(+0.44%)
Dec 11, 2019 74.42 74.42 72.57 73.39 1,449,508 -0.58(-0.78%)
Dec 10, 2019 75.12 75.67 73.46 73.97 1,073,711 -1.11(-1.48%)
Dec 09, 2019 75.37 75.65 74.34 75.08 1,082,638 -0.62(-0.82%)
Dec 06, 2019 75.83 76.23 75.18 75.70 709,900 -0.07(-0.09%)
Dec 05, 2019 76.01 76.42 75.63 75.77 718,388 -0.08(-0.11%)
Dec 04, 2019 76.15 76.30 74.75 75.85 1,020,346 +0.44(+0.58%)
Dec 03, 2019 72.41 75.59 72.05 75.41 1,298,505 +0.76(+1.02%)
Dec 02, 2019 78.78 78.78 74.18 74.65 2,175,559 -4.35(-5.51%)
Nov 29, 2019 78.92 79.85 78.70 79.00 308,400 +0.17(+0.22%)
Nov 27, 2019 79.25 79.73 78.45 78.83 721,200 -0.40(-0.50%)
Nov 26, 2019 78.93 80.29 78.61 79.23 1,854,627 +0.90(+1.15%)
Nov 25, 2019 79.14 79.31 78.00 78.33 2,311,079 -0.57(-0.72%)
Nov 22, 2019 79.70 80.17 78.19 78.90 1,509,500 +0.09(+0.11%)
Nov 21, 2019 78.25 79.71 78.25 78.81 1,341,632 +0.78(+1.00%)
Nov 20, 2019 77.11 79.29 77.05 78.03 1,834,788 +0.56(+0.72%)
Nov 19, 2019 77.38 78.11 76.59 77.47 1,250,036 +0.26(+0.34%)
Nov 18, 2019 75.40 77.31 75.02 77.21 2,267,299 +1.77(+2.35%)
Nov 15, 2019 74.26 75.72 73.45 75.44 1,409,600 +1.37(+1.85%)
Nov 14, 2019 73.62 74.56 73.56 74.07 1,416,289 +0.20(+0.27%)
Nov 13, 2019 73.39 74.00 72.75 73.87 1,000,567 +0.36(+0.49%)
Nov 12, 2019 72.21 73.87 72.15 73.51 1,573,499 +1.20(+1.66%)
Nov 11, 2019 70.90 72.71 70.49 72.31 1,228,324 +1.48(+2.09%)
Nov 08, 2019 69.51 71.24 69.13 70.83 872,300 +0.99(+1.42%)
Nov 07, 2019 70.43 71.22 69.81 69.84 932,779 -0.48(-0.68%)
Nov 06, 2019 70.85 70.94 69.66 70.32 1,506,878 -0.39(-0.55%)
Nov 05, 2019 71.61 72.30 70.66 70.71 1,938,639 -1.25(-1.74%)
Nov 04, 2019 72.46 72.67 70.36 71.96 2,157,111 -0.27(-0.37%)
Nov 01, 2019 70.56 72.36 69.75 72.23 2,067,800 +1.58(+2.24%)
Oct 31, 2019 68.50 71.32 68.23 70.65 3,648,232 +1.21(+1.74%)
Oct 30, 2019 72.80 73.00 67.62 69.44 6,219,796 +3.03(+4.56%)
Oct 29, 2019 66.90 67.02 66.22 66.41 3,279,626 -0.27(-0.40%)
Oct 28, 2019 66.55 67.12 65.47 66.68 2,260,126 +0.54(+0.82%)
Oct 25, 2019 65.88 66.40 65.15 66.14 3,184,400 +0.39(+0.59%)
Oct 24, 2019 64.89 66.34 64.89 65.75 3,052,895 +1.94(+3.04%)
Oct 23, 2019 63.54 65.56 63.10 63.81 2,796,597 +0.08(+0.13%)
Oct 22, 2019 64.64 65.38 63.07 63.73 3,329,842 -0.14(-0.22%)
Oct 21, 2019 64.50 64.96 62.38 63.87 4,891,461 -0.53(-0.82%)
Oct 18, 2019 67.47 67.54 63.47 64.40 5,631,000 -3.58(-5.27%)
Oct 17, 2019 68.64 68.91 67.50 67.98 1,342,656 -0.11(-0.16%)
Oct 16, 2019 67.29 68.91 65.41 68.09 3,982,445 -1.04(-1.50%)
Oct 15, 2019 71.54 71.99 68.96 69.13 4,340,401 -3.72(-5.11%)
Oct 14, 2019 71.56 73.26 71.56 72.85 1,498,730 +0.97(+1.35%)
Oct 11, 2019 71.24 72.63 70.28 71.88 2,355,200 +1.72(+2.45%)
Oct 10, 2019 73.45 73.45 69.35 70.16 3,591,364 -3.49(-4.74%)
Oct 09, 2019 73.30 74.05 72.83 73.65 784,369 +1.26(+1.74%)
Oct 08, 2019 74.19 74.97 72.08 72.39 1,559,043 -2.75(-3.66%)
Oct 07, 2019 74.27 75.71 74.27 75.14 921,073 +0.34(+0.45%)
Oct 04, 2019 73.98 74.84 72.33 74.80 1,389,300 +1.63(+2.23%)
Oct 03, 2019 69.67 73.34 69.01 73.17 2,900,366 +3.36(+4.81%)
Oct 02, 2019 71.84 72.16 68.14 69.81 3,361,648 -2.90(-3.99%)
Oct 01, 2019 73.32 73.96 72.41 72.71 1,710,874 -0.17(-0.23%)
Sep 30, 2019 71.99 73.14 71.01 72.88 1,702,683 +0.80(+1.11%)
Sep 27, 2019 74.52 74.68 70.15 72.08 3,523,300 -2.00(-2.70%)
Sep 26, 2019 73.51 74.80 73.01 74.08 1,198,321 +0.68(+0.93%)
Sep 25, 2019 73.36 73.52 70.53 73.40 1,954,389 -0.20(-0.27%)
Sep 24, 2019 77.62 77.62 73.41 73.60 2,327,474 -3.63(-4.70%)
Sep 23, 2019 77.08 78.33 76.69 77.23 479,879 -0.26(-0.34%)
Sep 20, 2019 77.53 78.48 76.34 77.49 1,319,300 +0.13(+0.17%)
Sep 19, 2019 78.20 78.53 76.67 77.36 1,045,584 -0.30(-0.39%)
Sep 18, 2019 76.69 77.76 76.36 77.66 1,340,958 +0.98(+1.28%)
Sep 17, 2019 75.20 76.97 75.15 76.68 1,257,867 +2.22(+2.98%)
Sep 16, 2019 72.76 74.65 71.91 74.46 1,566,911 +1.00(+1.36%)
Sep 13, 2019 73.60 74.67 72.25 73.46 1,779,300 -0.77(-1.04%)
Sep 12, 2019 76.52 77.60 74.18 74.23 1,803,121 -1.63(-2.15%)
Sep 11, 2019 75.85 78.00 75.57 75.86 1,503,986 +0.03(+0.04%)
Sep 10, 2019 74.48 76.29 73.63 75.83 1,645,473 +0.21(+0.28%)
Sep 09, 2019 78.70 78.86 73.42 75.62 3,365,856 -2.69(-3.44%)
Sep 06, 2019 79.79 79.88 77.80 78.31 888,800 -1.60(-2.00%)
Sep 05, 2019 80.45 80.50 78.46 79.91 1,370,812 +0.50(+0.63%)
Sep 04, 2019 80.29 80.89 79.10 79.41 808,921 +0.28(+0.35%)
Sep 03, 2019 79.31 80.42 78.21 79.13 935,203 -1.07(-1.33%)
Aug 30, 2019 81.85 82.05 78.46 80.20 1,525,200 -1.20(-1.47%)
Aug 29, 2019 81.20 82.08 80.46 81.40 880,542 +1.35(+1.69%)
Aug 28, 2019 81.41 81.58 78.61 80.05 1,565,216 -2.25(-2.73%)
Aug 27, 2019 82.80 84.15 81.34 82.30 1,171,052 +0.07(+0.09%)
Aug 26, 2019 81.00 82.29 79.97 82.23 1,501,488 +1.84(+2.29%)
Aug 23, 2019 80.69 82.63 79.66 80.39 1,540,100 -0.45(-0.56%)
Aug 22, 2019 81.82 81.97 79.81 80.84 1,639,462 +0.61(+0.76%)
Aug 21, 2019 79.01 81.01 78.71 80.23 1,972,621 +2.12(+2.71%)
Aug 20, 2019 76.60 78.70 76.00 78.11 1,628,864 +1.15(+1.49%)
Aug 19, 2019 77.52 77.93 76.11 76.96 1,497,636 +0.66(+0.87%)
Aug 16, 2019 75.37 76.87 75.36 76.30 1,152,600 +1.68(+2.25%)
Aug 15, 2019 75.00 75.59 73.58 74.62 1,512,200 -0.08(-0.11%)
Aug 14, 2019 75.83 76.25 73.16 74.70 1,852,962 -3.36(-4.30%)
Aug 13, 2019 73.97 78.87 73.90 78.06 2,896,371 +3.67(+4.93%)
Aug 12, 2019 75.63 76.00 73.65 74.39 1,074,464 -1.95(-2.55%)
Aug 09, 2019 77.63 78.03 76.12 76.34 1,612,900 -1.68(-2.15%)
Aug 08, 2019 77.85 78.87 77.21 78.02 2,257,683 +1.13(+1.47%)
Aug 07, 2019 76.27 77.24 74.49 76.89 1,988,834 -0.28(-0.36%)
Aug 06, 2019 77.30 77.99 75.44 77.17 3,232,092 +4.17(+5.71%)
Aug 05, 2019 77.46 78.49 75.21 73.00 3,532,442 -7.20(-8.98%)
Aug 02, 2019 82.09 82.17 78.92 80.20 3,717,400 -2.48(-3.00%)
Aug 01, 2019 83.82 86.27 82.34 82.68 4,341,362 -0.88(-1.05%)
Jul 31, 2019 86.70 88.62 83.22 83.56 8,675,316 -9.56(-10.27%)
Jul 30, 2019 91.70 93.53 91.09 93.12 2,493,721 +0.29(+0.31%)
Jul 29, 2019 94.18 94.24 89.69 92.83 1,979,712 -0.91(-0.97%)
Jul 26, 2019 93.64 94.83 93.55 93.74 1,116,600 +0.44(+0.47%)
Jul 25, 2019 93.25 94.43 92.59 93.30 1,439,416 -0.17(-0.18%)
Jul 24, 2019 91.99 93.48 91.57 93.47 910,396 +1.90(+2.07%)
Jul 23, 2019 93.49 93.75 90.11 91.57 928,383 -1.15(-1.24%)
Jul 22, 2019 91.21 93.58 91.21 92.72 1,077,586 +2.03(+2.24%)
Jul 19, 2019 92.90 93.52 90.49 90.69 1,048,300 -1.44(-1.56%)
Jul 18, 2019 91.87 92.91 91.30 92.13 957,051 -0.38(-0.41%)
Jul 17, 2019 91.96 94.00 91.92 92.51 826,697 +0.94(+1.03%)
Jul 16, 2019 93.28 93.67 90.77 91.57 997,655 -1.76(-1.89%)
Jul 15, 2019 93.88 94.44 92.85 93.33 849,156 -0.29(-0.31%)
Jul 12, 2019 94.43 94.65 92.36 93.62 725,200 -0.08(-0.09%)
Jul 11, 2019 93.97 94.89 93.25 93.70 846,593 +0.01(+0.01%)
Jul 10, 2019 93.50 94.76 93.18 93.69 805,845 +0.54(+0.58%)
Jul 09, 2019 91.04 93.42 90.77 93.15 1,781,206 +1.53(+1.67%)
Jul 08, 2019 91.40 92.01 90.94 91.62 1,390,647 -0.32(-0.35%)
Jul 05, 2019 91.21 91.96 89.07 91.94 820,100 +0.14(+0.15%)
Jul 03, 2019 90.95 92.55 90.91 91.80 986,300 +0.90(+0.99%)
Jul 02, 2019 90.94 91.65 90.19 90.90 956,598 +0.28(+0.31%)
Jul 01, 2019 91.23 91.84 89.66 90.62 1,129,142 +1.59(+1.79%)
Jun 28, 2019 88.28 89.15 86.52 89.03 1,298,600 +0.75(+0.85%)
Jun 27, 2019 86.72 88.55 85.67 88.28 1,426,324 +1.95(+2.26%)
Jun 26, 2019 88.44 89.09 85.85 86.33 1,423,297 -1.48(-1.69%)
Jun 25, 2019 91.35 91.57 87.22 87.81 1,492,689 -3.49(-3.82%)
Jun 24, 2019 91.98 92.67 90.17 91.30 1,527,286 -1.25(-1.35%)
Jun 21, 2019 92.47 92.90 91.42 92.55 1,609,000 -0.11(-0.12%)
Jun 20, 2019 91.42 93.18 91.17 92.66 1,853,327 +2.86(+3.18%)
Jun 19, 2019 88.42 89.95 86.93 89.80 1,572,341 +2.10(+2.39%)
Jun 18, 2019 88.68 89.78 87.66 87.70 1,158,854 +0.45(+0.52%)
Jun 17, 2019 87.00 89.10 86.54 87.25 1,173,131 +0.44(+0.51%)
Jun 14, 2019 87.68 87.77 85.83 86.81 1,204,600 -1.18(-1.34%)
Jun 13, 2019 88.16 88.61 86.85 87.99 1,018,922 -0.06(-0.07%)
Jun 12, 2019 88.23 88.83 87.02 88.05 1,288,098 +0.36(+0.41%)
Jun 11, 2019 91.87 92.50 86.54 87.69 2,417,679 -4.19(-4.56%)
Jun 10, 2019 90.30 93.72 90.28 91.88 2,461,597 +2.51(+2.81%)
Jun 07, 2019 86.44 89.57 86.34 89.37 2,151,300 +4.64(+5.48%)
Jun 06, 2019 83.17 85.25 82.55 84.73 1,941,110 +1.02(+1.22%)
Jun 05, 2019 82.81 84.23 81.58 83.71 1,660,333 +2.08(+2.55%)
Jun 04, 2019 79.70 81.74 78.69 81.63 3,410,951 +3.21(+4.09%)
Jun 03, 2019 84.05 84.41 77.61 78.42 3,029,341 -5.83(-6.92%)
May 31, 2019 83.44 85.14 83.16 84.25 1,438,700 -0.48(-0.57%)
May 30, 2019 84.61 85.44 83.38 84.73 1,505,396 +0.53(+0.63%)
May 29, 2019 87.54 87.85 84.11 84.20 1,447,505 -4.32(-4.88%)
May 28, 2019 88.36 90.53 87.94 88.52 1,012,191 +0.50(+0.57%)
May 24, 2019 87.15 88.46 87.01 88.02 738,100 +1.36(+1.57%)
May 23, 2019 88.21 88.23 85.81 86.66 1,326,166 -2.35(-2.64%)
May 22, 2019 87.65 90.00 87.48 89.01 766,085 +0.83(+0.94%)
May 21, 2019 88.29 89.97 87.63 88.18 931,987 +0.86(+0.98%)
May 20, 2019 86.51 87.89 85.21 87.32 1,520,932 -0.64(-0.73%)
May 17, 2019 88.16 89.59 87.55 87.96 920,600 -1.04(-1.17%)
May 16, 2019 87.09 90.00 87.03 89.00 1,518,072 +2.33(+2.69%)
May 15, 2019 84.24 87.36 84.23 86.67 1,601,189 +1.18(+1.38%)
May 14, 2019 84.68 85.95 83.66 85.49 1,573,720 +1.60(+1.91%)
May 13, 2019 86.22 86.22 82.24 83.89 1,882,377 -4.69(-5.29%)
May 10, 2019 86.75 89.07 85.56 88.58 1,178,200 +1.32(+1.51%)
May 09, 2019 85.27 87.74 84.39 87.26 1,571,502 +1.08(+1.25%)
May 08, 2019 85.05 86.57 84.54 86.18 858,731 +0.93(+1.09%)
May 07, 2019 86.96 87.31 83.93 85.25 1,914,539 -2.56(-2.92%)
May 06, 2019 84.64 87.89 83.52 87.81 2,122,149 +0.86(+0.99%)
May 03, 2019 84.47 87.09 83.40 86.95 1,888,200 +3.30(+3.95%)
May 02, 2019 84.65 84.96 81.61 83.65 2,015,860 -1.12(-1.32%)
May 01, 2019 85.25 85.92 83.48 84.77 3,913,033 -3.01(-3.43%)
Apr 30, 2019 87.49 87.92 86.00 87.78 2,121,273 +0.23(+0.26%)
Apr 29, 2019 86.44 87.72 86.00 87.55 2,065,088 +1.78(+2.08%)
Apr 26, 2019 84.69 86.04 84.21 85.77 1,035,600 +1.24(+1.47%)
Apr 25, 2019 84.01 86.09 83.25 84.53 1,756,042 +1.57(+1.89%)
Apr 24, 2019 84.35 84.84 82.67 82.96 2,300,561 -0.52(-0.62%)
Apr 23, 2019 82.92 83.87 82.81 83.48 1,211,840 +0.90(+1.09%)
Apr 22, 2019 80.87 82.71 80.25 82.58 769,337 +1.68(+2.08%)
Apr 18, 2019 80.00 81.21 78.43 80.90 1,484,300 +0.20(+0.25%)
Apr 17, 2019 82.09 82.55 79.26 80.70 1,821,672 -1.27(-1.55%)
Apr 16, 2019 83.66 83.88 81.31 81.97 1,544,159 -1.25(-1.50%)
Apr 15, 2019 83.00 84.12 82.70 83.22 1,439,231 +0.02(+0.02%)
Apr 12, 2019 84.48 84.51 82.40 83.20 590,300 -0.69(-0.82%)
Apr 11, 2019 83.43 84.02 82.64 83.89 1,053,550 +0.55(+0.66%)
Apr 10, 2019 83.09 84.91 82.63 83.34 1,597,257 +0.74(+0.90%)
Apr 09, 2019 81.20 83.06 81.20 82.60 1,225,110 +0.81(+0.99%)
Apr 08, 2019 81.55 82.28 79.70 81.79 965,026 +0.08(+0.10%)
Apr 05, 2019 82.53 82.89 81.12 81.71 1,797,100 -0.39(-0.48%)
Apr 04, 2019 85.48 85.69 80.15 82.10 2,008,527 -3.33(-3.90%)
Apr 03, 2019 86.58 86.85 85.26 85.43 1,146,060 -0.84(-0.97%)
Apr 02, 2019 85.38 86.48 84.55 86.27 886,782 +0.94(+1.10%)
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.