Nuance Communicatns (NQ: NUAN )

54.90 USD -0.09 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.00 55.15 55.00 55.04 3,718,752 +0.04(+0.07%)
Sep 29, 2021 55.00 55.06 54.90 55.00 4,632,949 +0.00(+0.00%)
Sep 28, 2021 55.10 55.15 54.99 55.00 2,629,726 -0.12(-0.22%)
Sep 27, 2021 55.20 55.21 55.09 55.12 2,670,770 -0.10(-0.18%)
Sep 24, 2021 55.15 55.24 55.15 55.22 1,662,800 +0.03(+0.05%)
Sep 23, 2021 55.19 55.24 55.12 55.19 1,679,642 +0.01(+0.02%)
Sep 22, 2021 55.10 55.21 55.06 55.18 3,076,486 +0.05(+0.09%)
Sep 21, 2021 55.20 55.21 55.06 55.13 4,948,606 -0.05(-0.09%)
Sep 20, 2021 55.10 55.22 55.03 55.18 3,918,991 +0.08(+0.15%)
Sep 17, 2021 55.22 55.26 55.01 55.10 6,157,706 -0.15(-0.27%)
Sep 16, 2021 55.35 55.35 55.21 55.25 2,422,517 -0.06(-0.11%)
Sep 15, 2021 55.22 55.33 55.18 55.31 3,231,315 +0.07(+0.13%)
Sep 14, 2021 55.15 55.31 55.09 55.24 3,962,153 +0.03(+0.05%)
Sep 13, 2021 55.22 55.24 55.19 55.21 1,849,135 +0.00(+0.00%)
Sep 10, 2021 55.19 55.25 55.19 55.21 1,364,872 -0.01(-0.02%)
Sep 09, 2021 55.19 55.24 55.19 55.22 3,565,641 +0.05(+0.09%)
Sep 08, 2021 55.16 55.22 55.16 55.17 1,839,733 -0.03(-0.05%)
Sep 07, 2021 55.16 55.27 55.13 55.20 2,696,525 -0.01(-0.02%)
Sep 03, 2021 55.15 55.24 55.11 55.21 1,946,910 +0.03(+0.05%)
Sep 02, 2021 55.10 55.20 55.06 55.18 3,858,197 +0.13(+0.24%)
Sep 01, 2021 55.08 55.17 55.05 55.05 2,464,304 +0.00(+0.00%)
Aug 31, 2021 55.06 55.10 54.96 55.05 2,189,025 -0.03(-0.05%)
Aug 30, 2021 55.05 55.10 55.00 55.08 2,029,063 +0.03(+0.05%)
Aug 27, 2021 55.03 55.05 54.95 55.05 2,928,490 +0.04(+0.07%)
Aug 26, 2021 55.03 55.09 54.99 55.01 3,269,822 -0.03(-0.05%)
Aug 25, 2021 55.09 55.14 55.00 55.04 2,079,042 -0.02(-0.04%)
Aug 24, 2021 55.02 55.15 55.01 55.06 2,472,186 +0.01(+0.02%)
Aug 23, 2021 55.05 55.10 55.03 55.05 1,366,893 +0.01(+0.02%)
Aug 20, 2021 54.98 55.05 54.90 55.04 2,674,097 +0.01(+0.02%)
Aug 19, 2021 54.81 55.03 54.80 55.03 3,631,644 +0.18(+0.33%)
Aug 18, 2021 54.85 54.94 54.85 54.85 2,415,891 -0.06(-0.11%)
Aug 17, 2021 54.75 54.92 54.65 54.91 2,331,874 +0.15(+0.27%)
Aug 16, 2021 54.75 54.80 54.72 54.76 2,464,217 -0.02(-0.04%)
Aug 13, 2021 54.73 54.85 54.73 54.78 1,118,582 -0.02(-0.04%)
Aug 12, 2021 54.84 54.93 54.78 54.80 1,303,478 -0.04(-0.07%)
Aug 11, 2021 54.80 54.93 54.77 54.84 2,797,566 +0.00(+0.00%)
Aug 10, 2021 54.92 54.92 54.76 54.84 2,063,188 +0.04(+0.07%)
Aug 09, 2021 54.72 54.87 54.71 54.80 2,338,095 +0.10(+0.18%)
Aug 06, 2021 54.85 54.93 54.68 54.70 1,919,107 -0.20(-0.36%)
Aug 05, 2021 54.60 54.94 54.52 54.90 2,993,426 +0.38(+0.70%)
Aug 04, 2021 54.71 54.82 53.83 54.52 8,716,501 -0.24(-0.44%)
Aug 03, 2021 55.04 55.04 54.75 54.76 3,918,729 -0.22(-0.40%)
Aug 02, 2021 54.93 55.08 54.93 54.98 2,707,476 +0.08(+0.15%)
Jul 30, 2021 54.96 55.02 54.85 54.90 2,345,883 -0.04(-0.07%)
Jul 29, 2021 55.02 55.04 54.86 54.94 4,654,076 -0.06(-0.11%)
Jul 28, 2021 55.06 55.09 54.98 55.00 2,053,754 -0.05(-0.09%)
Jul 27, 2021 55.10 55.15 54.98 55.05 4,947,325 -0.09(-0.16%)
Jul 26, 2021 55.12 55.19 55.06 55.14 2,870,087 -0.01(-0.02%)
Jul 23, 2021 55.10 55.16 55.02 55.15 3,787,623 +0.11(+0.20%)
Jul 22, 2021 55.01 55.13 55.01 55.04 3,058,480 +0.03(+0.05%)
Jul 21, 2021 55.05 55.13 54.99 55.01 5,492,609 -0.04(-0.07%)
Jul 20, 2021 54.95 55.12 54.94 55.05 4,057,214 +0.13(+0.24%)
Jul 19, 2021 55.09 55.12 54.89 54.92 6,370,333 -0.08(-0.15%)
Jul 16, 2021 54.84 55.05 54.84 55.00 3,583,366 +0.14(+0.26%)
Jul 15, 2021 54.79 54.94 54.79 54.86 4,879,558 -0.04(-0.07%)
Jul 14, 2021 54.66 54.95 54.63 54.90 4,579,589 +0.28(+0.51%)
Jul 13, 2021 54.67 54.68 54.56 54.62 2,049,101 -0.05(-0.09%)
Jul 12, 2021 54.54 54.77 54.51 54.67 2,897,456 +0.12(+0.22%)
Jul 09, 2021 54.52 54.61 54.46 54.55 4,662,956 +0.00(+0.00%)
Jul 08, 2021 54.46 54.75 54.46 54.55 5,077,199 -0.09(-0.16%)
Jul 07, 2021 54.63 54.93 54.62 54.64 3,573,622 -0.06(-0.11%)
Jul 06, 2021 54.75 54.83 54.65 54.70 4,100,802 +0.02(+0.04%)
Jul 02, 2021 54.59 54.71 54.58 54.68 2,325,035 +0.12(+0.22%)
Jul 01, 2021 54.48 54.65 54.46 54.56 2,795,656 +0.12(+0.22%)
Jun 30, 2021 54.55 54.56 54.32 54.44 8,120,361 -0.11(-0.20%)
Jun 29, 2021 54.41 54.56 54.41 54.55 4,275,350 +0.13(+0.24%)
Jun 28, 2021 54.52 54.62 54.41 54.42 4,505,482 -0.10(-0.18%)
Jun 25, 2021 54.50 54.60 54.49 54.52 5,285,657 +0.04(+0.07%)
Jun 24, 2021 54.55 54.56 54.40 54.48 4,737,259 +0.02(+0.04%)
Jun 23, 2021 54.53 54.55 54.44 54.46 4,441,343 -0.01(-0.02%)
Jun 22, 2021 54.60 54.66 54.47 54.47 3,908,583 -0.11(-0.20%)
Jun 21, 2021 54.60 54.65 54.48 54.58 3,004,029 +0.12(+0.22%)
Jun 18, 2021 54.65 54.68 54.36 54.46 7,383,610 -0.18(-0.33%)
Jun 17, 2021 54.68 54.78 54.63 54.64 2,763,033 -0.02(-0.04%)
Jun 16, 2021 54.65 54.83 54.60 54.66 6,530,208 +0.06(+0.11%)
Jun 15, 2021 54.75 54.88 54.60 54.60 5,018,976 -0.08(-0.15%)
Jun 14, 2021 54.90 54.92 54.68 54.68 10,052,928 -0.25(-0.46%)
Jun 11, 2021 54.98 55.05 54.76 54.93 13,945,278 -0.03(-0.05%)
Jun 10, 2021 54.93 54.99 54.85 54.96 9,678,409 +0.06(+0.11%)
Jun 09, 2021 54.92 54.98 54.83 54.90 4,260,730 +0.00(+0.00%)
Jun 08, 2021 54.93 55.06 54.88 54.90 5,822,716 -0.02(-0.04%)
Jun 07, 2021 54.95 55.10 54.90 54.92 8,034,301 +0.04(+0.07%)
Jun 04, 2021 54.88 55.04 54.83 54.88 22,715,744 +1.33(+2.48%)
Jun 03, 2021 53.05 53.65 53.02 53.55 4,941,206 +0.43(+0.81%)
Jun 02, 2021 53.06 53.31 53.02 53.12 4,749,567 +0.03(+0.06%)
Jun 01, 2021 52.93 53.11 52.92 53.09 3,777,973 +0.19(+0.36%)
May 28, 2021 52.75 53.03 52.60 52.90 7,656,549 +0.14(+0.27%)
May 27, 2021 52.72 52.98 52.66 52.76 4,855,285 +0.12(+0.23%)
May 26, 2021 52.93 52.94 52.59 52.64 7,245,791 -0.29(-0.55%)
May 25, 2021 52.98 53.08 52.80 52.93 4,096,401 +0.04(+0.08%)
May 24, 2021 52.99 53.08 52.88 52.89 4,067,394 +0.04(+0.08%)
May 21, 2021 53.10 53.14 52.85 52.85 3,411,688 -0.13(-0.25%)
May 20, 2021 52.93 53.16 52.80 52.98 3,981,198 +0.11(+0.21%)
May 19, 2021 52.62 52.87 52.54 52.87 4,773,587 -0.04(-0.08%)
May 18, 2021 52.63 52.99 52.60 52.91 7,533,602 +0.39(+0.74%)
May 17, 2021 52.64 52.70 52.45 52.52 3,659,142 -0.04(-0.08%)
May 14, 2021 52.85 52.89 52.48 52.56 6,506,702 -0.20(-0.38%)
May 13, 2021 52.65 52.80 52.47 52.76 4,571,763 +0.31(+0.59%)
May 12, 2021 52.52 52.64 52.31 52.45 7,712,789 -0.15(-0.29%)
May 11, 2021 52.52 52.85 52.49 52.60 8,518,590 -0.13(-0.25%)
May 10, 2021 52.90 52.90 52.66 52.73 6,742,482 -0.08(-0.15%)
May 07, 2021 53.15 53.18 52.77 52.81 10,519,718 -0.27(-0.51%)
May 06, 2021 53.06 53.15 52.79 53.08 6,037,163 -0.11(-0.21%)
May 05, 2021 53.19 53.30 53.00 53.19 8,444,391 +0.29(+0.55%)
May 04, 2021 53.08 53.15 52.76 52.90 9,897,924 -0.19(-0.36%)
May 03, 2021 53.17 53.21 52.98 53.09 6,258,539 -0.08(-0.15%)
Apr 30, 2021 53.10 53.25 53.03 53.17 8,077,200 -0.04(-0.08%)
Apr 29, 2021 53.13 53.24 53.05 53.21 5,465,981 +0.11(+0.21%)
Apr 28, 2021 53.20 53.25 53.07 53.10 7,427,853 -0.07(-0.13%)
Apr 27, 2021 53.16 53.25 53.11 53.17 6,259,347 -0.07(-0.13%)
Apr 26, 2021 53.15 53.26 53.10 53.24 5,711,413 +0.15(+0.28%)
Apr 23, 2021 53.18 53.29 53.04 53.09 7,486,900 -0.01(-0.02%)
Apr 22, 2021 53.18 53.25 53.03 53.10 10,626,435 -0.12(-0.23%)
Apr 21, 2021 53.05 53.27 53.02 53.22 6,514,590 +0.13(+0.24%)
Apr 20, 2021 53.23 53.23 52.95 53.09 13,864,038 -0.11(-0.21%)
Apr 19, 2021 53.15 53.32 53.00 53.20 16,783,942 -0.14(-0.26%)
Apr 16, 2021 53.00 53.51 52.92 53.34 18,108,300 +0.36(+0.68%)
Apr 15, 2021 53.00 53.16 52.83 52.98 36,173,400 +0.19(+0.36%)
Apr 14, 2021 52.25 53.09 52.25 52.79 20,702,234 +0.55(+1.05%)
Apr 13, 2021 52.82 53.03 51.90 52.24 45,356,961 -0.61(-1.15%)
Apr 12, 2021 53.75 53.93 52.74 52.85 108,012,915 +7.27(+15.95%)
Apr 09, 2021 45.20 45.61 44.57 45.58 1,597,200 +0.36(+0.80%)
Apr 08, 2021 45.90 46.51 44.83 45.22 4,412,356 -0.03(-0.07%)
Apr 07, 2021 44.47 45.76 44.10 45.25 5,232,968 +1.02(+2.31%)
Apr 06, 2021 44.24 44.79 44.00 44.23 1,931,215 -0.02(-0.05%)
Apr 05, 2021 45.56 45.69 43.99 44.25 2,694,213 -0.66(-1.47%)
Apr 01, 2021 44.29 45.43 44.07 44.91 1,908,800 +1.27(+2.91%)
Mar 31, 2021 42.58 44.32 42.31 43.64 3,052,351 +1.56(+3.71%)
Mar 30, 2021 41.63 42.51 40.75 42.08 4,830,634 +0.11(+0.26%)
Mar 29, 2021 42.84 43.05 41.44 41.97 4,233,274 -1.15(-2.67%)
Mar 26, 2021 41.95 43.14 41.60 43.12 3,581,600 +1.28(+3.06%)
Mar 25, 2021 41.51 42.30 41.27 41.84 4,695,917 -0.63(-1.48%)
Mar 24, 2021 44.15 44.24 42.23 42.47 3,295,913 -1.60(-3.63%)
Mar 23, 2021 45.20 46.00 43.63 44.07 3,175,466 -1.13(-2.50%)
Mar 22, 2021 45.21 45.88 44.40 45.20 4,522,736 +0.19(+0.42%)
Mar 19, 2021 43.24 45.16 43.01 45.01 3,006,300 +1.77(+4.09%)
Mar 18, 2021 44.18 44.35 43.05 43.24 1,870,424 -1.74(-3.87%)
Mar 17, 2021 44.57 45.38 43.91 44.98 1,553,765 -0.30(-0.66%)
Mar 16, 2021 45.28 46.14 44.78 45.28 2,685,453 +0.30(+0.67%)
Mar 15, 2021 44.40 45.06 44.08 44.98 2,207,076 +0.73(+1.65%)
Mar 12, 2021 43.56 44.43 43.37 44.25 1,221,900 -0.16(-0.36%)
Mar 11, 2021 43.65 44.77 43.09 44.41 2,112,239 +1.92(+4.52%)
Mar 10, 2021 43.07 44.23 42.45 42.49 2,783,710 +0.14(+0.33%)
Mar 09, 2021 41.65 43.15 41.41 42.35 4,419,150 +2.00(+4.96%)
Mar 08, 2021 42.50 42.97 39.93 40.35 3,605,426 -2.23(-5.24%)
Mar 05, 2021 42.54 43.82 39.90 42.58 2,677,300 +0.50(+1.19%)
Mar 04, 2021 42.91 43.48 40.51 42.08 4,487,579 -1.06(-2.46%)
Mar 03, 2021 44.22 44.61 42.58 43.14 2,463,725 -1.37(-3.08%)
Mar 02, 2021 46.06 46.17 44.47 44.51 2,210,993 -1.45(-3.15%)
Mar 01, 2021 45.05 46.16 44.63 45.96 2,653,034 +1.36(+3.05%)
Feb 26, 2021 43.39 44.92 42.88 44.60 3,164,600 +1.58(+3.67%)
Feb 25, 2021 44.62 44.91 42.74 43.02 3,673,357 -1.78(-3.98%)
Feb 24, 2021 44.89 45.19 43.42 44.80 2,501,337 -0.11(-0.26%)
Feb 23, 2021 44.00 45.28 42.61 44.92 4,012,725 -0.28(-0.62%)
Feb 22, 2021 47.41 47.60 45.03 45.20 3,063,218 -2.96(-6.15%)
Feb 19, 2021 48.78 48.94 47.73 48.16 2,781,000 -0.21(-0.43%)
Feb 18, 2021 47.76 48.77 47.19 48.37 1,638,279 -0.23(-0.47%)
Feb 17, 2021 48.00 49.00 47.75 48.60 1,860,264 -0.40(-0.82%)
Feb 16, 2021 49.90 49.91 48.53 49.00 2,457,282 -0.64(-1.29%)
Feb 12, 2021 49.09 49.85 48.62 49.64 2,689,800 +0.37(+0.75%)
Feb 11, 2021 49.85 49.85 48.43 49.27 1,383,377 +0.02(+0.04%)
Feb 10, 2021 49.49 50.07 48.81 49.25 3,542,117 +0.15(+0.31%)
Feb 09, 2021 49.21 49.74 47.67 49.10 4,274,574 -1.41(-2.79%)
Feb 08, 2021 50.84 51.62 48.82 50.51 3,534,348 +0.13(+0.26%)
Feb 05, 2021 49.80 50.58 49.06 50.38 3,226,400 +0.83(+1.68%)
Feb 04, 2021 48.32 49.75 48.10 49.55 3,130,326 +1.50(+3.12%)
Feb 03, 2021 47.47 48.06 46.31 48.05 2,316,699 +0.77(+1.63%)
Feb 02, 2021 47.34 47.93 46.17 47.28 3,213,761 +0.85(+1.83%)
Feb 01, 2021 46.48 46.97 45.59 46.43 3,781,027 +0.89(+1.95%)
Jan 29, 2021 45.85 46.28 44.41 45.54 4,704,100 -0.46(-1.00%)
Jan 28, 2021 43.44 46.44 43.43 46.00 7,384,013 +3.10(+7.23%)
Jan 27, 2021 46.82 46.89 42.19 42.90 7,700,389 -4.89(-10.23%)
Jan 26, 2021 48.42 48.73 46.75 47.79 7,531,814 -0.52(-1.08%)
Jan 25, 2021 49.55 49.87 47.79 48.31 3,266,977 -0.49(-1.00%)
Jan 22, 2021 50.00 50.24 48.29 48.80 4,137,900 -1.17(-2.34%)
Jan 21, 2021 50.66 50.87 49.58 49.97 2,339,434 +0.12(+0.24%)
Jan 20, 2021 50.03 50.97 49.70 49.85 2,585,873 -0.14(-0.28%)
Jan 19, 2021 49.71 50.00 49.04 49.99 3,251,510 +1.19(+2.44%)
Jan 15, 2021 50.27 50.95 48.32 48.80 2,496,700 -1.41(-2.81%)
Jan 14, 2021 48.58 50.60 48.45 50.21 2,753,896 +1.64(+3.38%)
Jan 13, 2021 49.72 49.75 48.47 48.57 3,131,788 +0.62(+1.29%)
Jan 12, 2021 48.00 48.72 47.57 47.95 3,437,738 -0.15(-0.31%)
Jan 11, 2021 46.87 48.15 46.32 48.10 3,127,559 +0.69(+1.46%)
Jan 08, 2021 46.14 47.54 46.14 47.41 3,798,600 +1.36(+2.95%)
Jan 07, 2021 44.91 46.48 44.88 46.05 4,440,961 +1.79(+4.04%)
Jan 06, 2021 42.84 45.48 42.70 44.26 2,722,583 +0.79(+1.82%)
Jan 05, 2021 43.70 44.08 43.17 43.47 1,057,813 -0.23(-0.53%)
Jan 04, 2021 44.10 44.45 42.42 43.70 3,376,312 -0.39(-0.88%)
Dec 31, 2020 44.09 44.09 44.09 2,275,902 +0.12(+0.27%)
Dec 30, 2020 44.11 44.36 43.51 43.97 2,275,902 +0.31(+0.71%)
Dec 29, 2020 43.96 44.11 43.03 43.66 1,519,858 -0.21(-0.48%)
Dec 28, 2020 44.39 44.40 43.39 43.87 1,777,112 +0.13(+0.30%)
Dec 24, 2020 43.72 44.17 43.56 43.74 410,400 +0.21(+0.48%)
Dec 23, 2020 43.93 44.50 43.30 43.53 1,444,191 -0.46(-1.05%)
Dec 22, 2020 44.86 44.93 43.94 43.99 1,907,403 -0.40(-0.90%)
Dec 21, 2020 43.06 44.51 42.77 44.39 2,814,471 +1.08(+2.49%)
Dec 18, 2020 43.45 43.89 43.00 43.31 3,103,200 +0.08(+0.19%)
Dec 17, 2020 43.56 43.85 43.07 43.23 1,875,830 +0.02(+0.05%)
Dec 16, 2020 42.95 43.55 42.64 43.21 2,795,085 +0.31(+0.72%)
Dec 15, 2020 42.41 42.97 42.00 42.90 2,787,272 +0.70(+1.66%)
Dec 14, 2020 43.57 43.97 41.99 42.20 3,883,284 -1.44(-3.31%)
Dec 11, 2020 42.44 43.75 42.15 43.65 3,058,400 +0.94(+2.21%)
Dec 10, 2020 42.46 43.03 41.93 42.70 1,793,324 -0.10(-0.23%)
Dec 09, 2020 42.24 42.88 42.22 42.80 4,387,999 +0.40(+0.94%)
Dec 08, 2020 41.29 42.43 41.18 42.40 3,314,052 +0.93(+2.23%)
Dec 07, 2020 42.21 42.48 41.38 41.47 2,682,097 -0.59(-1.39%)
Dec 04, 2020 42.39 42.40 41.37 42.06 2,700,000 +0.07(+0.17%)
Dec 03, 2020 42.00 42.99 41.85 41.99 4,928,937 -0.20(-0.49%)
Dec 02, 2020 41.08 42.53 41.01 42.20 2,801,705 -0.08(-0.18%)
Dec 01, 2020 43.25 43.50 41.61 42.27 2,561,882 -0.86(-1.99%)
Nov 30, 2020 43.50 43.95 42.14 43.13 6,280,461 +0.41(+0.96%)
Nov 27, 2020 42.96 43.17 42.29 42.72 2,029,900 -0.15(-0.35%)
Nov 25, 2020 41.50 42.98 40.71 42.87 3,214,300 +1.24(+2.98%)
Nov 24, 2020 42.50 42.60 41.26 41.63 5,268,971 -0.79(-1.86%)
Nov 23, 2020 41.38 42.45 41.20 42.42 4,460,799 +1.09(+2.64%)
Nov 20, 2020 39.04 41.58 38.61 41.33 9,890,700 +1.62(+4.08%)
Nov 19, 2020 37.57 40.08 36.55 39.71 17,408,378 +5.77(+17.00%)
Nov 18, 2020 34.41 34.85 33.71 33.94 4,763,492 -0.50(-1.45%)
Nov 17, 2020 34.79 35.00 34.19 34.44 2,820,610 -0.24(-0.69%)
Nov 16, 2020 34.97 34.97 34.14 34.68 2,793,107 +0.04(+0.12%)
Nov 13, 2020 34.94 35.48 34.51 34.64 1,932,400 +0.04(+0.12%)
Nov 12, 2020 34.83 36.35 34.07 34.60 7,327,005 -0.15(-0.43%)
Nov 11, 2020 33.77 34.96 33.67 34.75 2,163,652 +1.30(+3.89%)
Nov 10, 2020 33.57 33.65 32.06 33.45 2,775,426 -0.54(-1.59%)
Nov 09, 2020 34.50 35.00 33.38 33.99 2,866,589 -0.48(-1.39%)
Nov 06, 2020 34.15 34.69 34.01 34.47 1,836,700 +0.16(+0.47%)
Nov 05, 2020 34.30 34.90 34.20 34.31 1,935,538 +0.51(+1.51%)
Nov 04, 2020 33.55 34.32 33.03 33.80 1,984,133 +1.23(+3.78%)
Nov 03, 2020 31.68 32.67 31.52 32.57 2,549,492 +1.07(+3.40%)
Nov 02, 2020 31.98 32.44 31.05 31.50 5,157,332 -0.41(-1.28%)
Oct 30, 2020 32.52 32.64 31.57 31.91 2,182,100 -0.68(-2.09%)
Oct 29, 2020 32.25 32.75 32.08 32.59 2,421,994 +0.34(+1.05%)
Oct 28, 2020 32.88 32.89 31.98 32.25 1,574,133 -1.12(-3.36%)
Oct 27, 2020 33.36 33.58 33.08 33.37 1,414,566 +0.33(+1.00%)
Oct 26, 2020 34.02 34.16 32.53 33.04 1,676,633 -1.26(-3.67%)
Oct 23, 2020 33.67 34.31 33.28 34.30 1,046,700 +0.74(+2.20%)
Oct 22, 2020 33.50 33.90 33.08 33.56 2,214,931 +0.04(+0.12%)
Oct 21, 2020 34.11 34.53 33.38 33.52 2,568,238 -0.55(-1.61%)
Oct 20, 2020 34.77 34.77 34.04 34.07 4,527,882 -0.22(-0.64%)
Oct 19, 2020 35.07 35.65 34.15 34.29 3,482,987 -0.65(-1.86%)
Oct 16, 2020 34.92 35.25 34.57 34.94 1,694,600 +0.12(+0.34%)
Oct 15, 2020 34.75 34.94 34.15 34.82 1,435,982 +0.05(+0.14%)
Oct 14, 2020 35.34 35.43 34.10 34.77 3,733,258 -0.42(-1.19%)
Oct 13, 2020 34.53 35.38 34.21 35.19 3,531,171 +0.76(+2.21%)
Oct 12, 2020 34.90 35.19 34.22 34.43 1,952,729 +0.10(+0.29%)
Oct 09, 2020 34.00 34.67 33.91 34.33 1,913,100 +0.53(+1.57%)
Oct 08, 2020 33.83 34.31 33.38 33.80 1,880,555 -0.22(-0.65%)
Oct 07, 2020 33.73 34.44 33.68 34.02 1,726,757 +0.56(+1.67%)
Oct 06, 2020 33.42 33.99 33.13 33.46 1,479,439 +0.01(+0.03%)
Oct 05, 2020 33.00 33.60 33.00 33.45 1,536,218 +0.79(+2.42%)
Oct 02, 2020 32.83 33.73 32.39 32.66 1,959,000 -1.14(-3.37%)
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.