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

Ringcentral Inc (NY: RNG )

29.99 -0.32 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 29, 2019 108.32 109.24 106.86 107.80 642,900 +0.31(+0.29%)
Mar 28, 2019 106.18 108.74 106.00 107.49 469,292 +1.47(+1.39%)
Mar 27, 2019 108.00 109.28 104.20 106.02 509,793 -2.17(-2.01%)
Mar 26, 2019 107.89 109.21 106.43 108.19 643,215 +1.89(+1.78%)
Mar 25, 2019 105.60 106.88 103.48 106.30 528,816 -0.29(-0.27%)
Mar 22, 2019 110.75 111.13 106.59 106.59 546,100 -4.98(-4.46%)
Mar 21, 2019 107.37 111.70 106.93 111.57 708,328 +3.90(+3.62%)
Mar 20, 2019 107.50 109.36 106.55 107.67 524,641 -0.07(-0.06%)
Mar 19, 2019 106.51 107.95 103.53 107.74 1,281,716 +1.41(+1.33%)
Mar 18, 2019 106.05 107.74 105.05 106.33 471,562 +0.14(+0.13%)
Mar 15, 2019 106.55 107.64 105.35 106.19 583,900 -0.34(-0.32%)
Mar 14, 2019 106.36 108.20 105.89 106.53 516,625 +0.74(+0.70%)
Mar 13, 2019 105.50 107.12 104.84 105.79 386,460 +0.77(+0.73%)
Mar 12, 2019 105.00 105.67 103.36 105.02 669,652 +0.46(+0.44%)
Mar 11, 2019 102.90 105.49 102.58 104.56 973,618 +2.67(+2.62%)
Mar 08, 2019 99.75 102.51 98.19 101.89 720,600 +0.31(+0.31%)
Mar 07, 2019 102.34 103.73 101.31 101.58 1,081,127 -0.67(-0.66%)
Mar 06, 2019 104.23 105.20 101.51 102.25 509,031 -2.07(-1.98%)
Mar 05, 2019 103.58 104.75 102.08 104.32 710,865 +0.76(+0.73%)
Mar 04, 2019 106.12 106.47 100.42 103.56 1,728,292 -2.19(-2.07%)
Mar 01, 2019 106.38 106.47 104.23 105.75 688,600 +0.46(+0.44%)
Feb 28, 2019 105.50 106.14 104.44 105.29 580,711 -0.27(-0.26%)
Feb 27, 2019 105.13 105.94 104.50 105.56 327,973 +0.20(+0.19%)
Feb 26, 2019 105.20 106.36 104.35 105.36 615,024 -0.29(-0.27%)
Feb 25, 2019 106.65 106.96 105.33 105.65 452,092 -0.29(-0.27%)
Feb 22, 2019 104.87 106.43 104.57 105.94 519,200 +1.85(+1.78%)
Feb 21, 2019 102.63 104.47 101.78 104.09 1,194,865 +0.19(+0.18%)
Feb 20, 2019 104.59 104.86 102.76 103.90 1,035,081 -0.10(-0.10%)
Feb 19, 2019 104.31 105.69 103.59 104.00 799,929 -0.67(-0.64%)
Feb 15, 2019 104.44 104.90 103.02 104.67 661,700 +0.83(+0.80%)
Feb 14, 2019 102.40 104.36 101.10 103.84 1,003,369 +0.73(+0.71%)
Feb 13, 2019 105.88 106.65 102.44 103.11 834,937 -2.80(-2.64%)
Feb 12, 2019 109.25 109.84 104.50 105.91 2,763,900 +6.04(+6.05%)
Feb 11, 2019 101.90 103.49 99.52 99.87 1,802,731 -1.03(-1.02%)
Feb 08, 2019 95.73 101.07 95.33 100.90 1,260,400 +3.94(+4.06%)
Feb 07, 2019 94.88 97.11 94.23 96.96 841,494 +0.57(+0.59%)
Feb 06, 2019 96.95 97.31 95.18 96.39 876,361 -0.09(-0.09%)
Feb 05, 2019 96.74 97.40 95.85 96.48 886,152 +0.42(+0.44%)
Feb 04, 2019 94.73 96.83 94.31 96.06 889,220 +1.64(+1.74%)
Feb 01, 2019 92.53 94.57 91.67 94.42 685,700 +1.98(+2.14%)
Jan 31, 2019 89.47 92.97 89.02 92.44 749,093 +3.13(+3.50%)
Jan 30, 2019 88.06 89.61 87.01 89.31 461,591 +2.64(+3.05%)
Jan 29, 2019 88.50 89.00 86.46 86.67 493,781 -2.00(-2.26%)
Jan 28, 2019 89.77 89.97 88.24 88.67 428,150 -2.83(-3.09%)
Jan 25, 2019 90.30 91.92 89.67 91.50 695,000 +2.23(+2.50%)
Jan 24, 2019 89.26 90.27 88.25 89.27 627,330 +0.49(+0.55%)
Jan 23, 2019 89.83 91.36 88.33 88.78 414,937 +0.00(+0.00%)
Jan 22, 2019 90.26 90.98 87.65 88.78 527,136 -2.47(-2.71%)
Jan 18, 2019 89.43 92.25 89.19 91.25 799,900 +3.11(+3.53%)
Jan 17, 2019 87.12 88.58 86.23 88.14 663,965 +1.04(+1.19%)
Jan 16, 2019 87.33 88.70 85.93 87.10 600,177 +0.04(+0.05%)
Jan 15, 2019 85.10 87.38 85.10 87.06 376,718 +2.11(+2.48%)
Jan 14, 2019 86.10 86.10 83.53 84.95 845,845 -1.96(-2.26%)
Jan 11, 2019 86.42 88.25 85.71 86.91 724,700 -0.27(-0.31%)
Jan 10, 2019 86.14 88.15 85.28 87.18 707,490 -0.22(-0.25%)
Jan 09, 2019 89.43 89.50 87.21 87.40 483,864 -0.97(-1.10%)
Jan 08, 2019 87.55 88.62 85.71 88.37 570,396 +1.76(+2.03%)
Jan 07, 2019 83.13 87.89 82.94 86.61 972,040 +4.44(+5.40%)
Jan 04, 2019 79.92 83.20 79.01 82.17 834,300 +3.75(+4.78%)
Jan 03, 2019 79.26 80.56 77.80 78.42 557,656 -2.56(-3.16%)
Jan 02, 2019 80.00 81.65 77.40 80.98 674,772 -1.46(-1.77%)
Dec 31, 2018 80.66 82.45 80.14 82.44 777,300 +3.02(+3.80%)
Dec 28, 2018 79.13 81.39 77.32 79.42 787,200 +0.72(+0.91%)
Dec 27, 2018 75.61 78.72 74.33 78.70 693,519 +1.01(+1.30%)
Dec 26, 2018 71.05 77.98 71.05 77.69 959,634 +7.28(+10.34%)
Dec 24, 2018 70.59 72.50 69.84 70.41 420,400 -1.10(-1.54%)
Dec 21, 2018 75.14 75.65 70.99 71.51 1,056,500 -3.38(-4.51%)
Dec 20, 2018 80.05 80.67 71.92 74.89 1,240,168 -5.46(-6.80%)
Dec 19, 2018 80.10 83.84 79.38 80.35 910,478 +0.27(+0.34%)
Dec 18, 2018 79.02 81.63 78.76 80.08 1,568,119 +2.59(+3.34%)
Dec 17, 2018 81.32 81.81 77.11 77.49 774,842 -4.98(-6.04%)
Dec 14, 2018 83.40 85.53 81.51 82.47 889,900 -2.70(-3.17%)
Dec 13, 2018 86.96 86.96 84.47 85.17 606,606 -1.42(-1.64%)
Dec 12, 2018 86.65 88.66 85.97 86.59 1,162,881 +1.33(+1.56%)
Dec 11, 2018 85.00 86.27 83.91 85.26 1,620,770 +1.76(+2.11%)
Dec 10, 2018 79.21 83.68 79.21 83.50 947,049 +3.72(+4.66%)
Dec 07, 2018 81.69 83.01 77.93 79.78 791,700 -2.52(-3.06%)
Dec 06, 2018 77.32 82.59 76.69 82.30 748,626 +1.91(+2.38%)
Dec 04, 2018 83.10 84.85 80.07 80.39 693,900 -4.13(-4.89%)
Dec 03, 2018 85.69 87.21 82.59 84.52 1,510,383 +1.62(+1.95%)
Nov 30, 2018 80.27 84.04 79.99 82.90 1,275,400 +3.01(+3.77%)
Nov 29, 2018 78.59 80.76 77.38 79.89 912,704 +0.93(+1.18%)
Nov 28, 2018 76.58 79.47 75.86 78.96 1,510,220 +4.10(+5.48%)
Nov 27, 2018 75.31 76.11 74.32 74.86 606,022 -1.11(-1.46%)
Nov 26, 2018 73.47 76.91 72.37 75.97 1,393,615 +4.26(+5.94%)
Nov 23, 2018 70.36 72.43 70.08 71.71 180,900 +0.30(+0.42%)
Nov 21, 2018 71.41 71.41 71.41 0 +2.50(+3.63%)
Nov 20, 2018 66.17 71.90 64.41 68.91 1,555,421 +0.05(+0.07%)
Nov 19, 2018 77.55 79.64 68.50 68.86 1,089,302 -7.54(-9.87%)
Nov 16, 2018 76.24 77.62 74.43 76.40 855,200 -0.66(-0.86%)
Nov 15, 2018 73.83 77.31 72.92 77.06 1,069,915 +2.78(+3.74%)
Nov 14, 2018 76.32 77.00 73.83 74.28 1,140,004 -0.87(-1.16%)
Nov 13, 2018 75.83 77.76 73.94 75.15 830,708 -0.30(-0.40%)
Nov 12, 2018 82.49 83.65 74.79 75.45 2,107,928 -8.23(-9.84%)
Nov 09, 2018 84.90 85.26 80.81 83.68 2,242,000 -2.54(-2.95%)
Nov 08, 2018 84.53 86.74 83.01 86.22 2,005,853 +1.74(+2.06%)
Nov 07, 2018 77.10 85.00 77.10 84.48 1,990,671 +8.64(+11.39%)
Nov 06, 2018 78.30 79.99 73.13 75.84 2,226,930 +0.88(+1.17%)
Nov 05, 2018 76.32 77.10 73.63 74.96 1,254,240 -2.05(-2.66%)
Nov 02, 2018 79.79 81.08 76.87 77.01 996,700 -2.46(-3.10%)
Nov 01, 2018 78.05 79.84 75.70 79.47 748,056 +1.74(+2.24%)
Oct 31, 2018 76.43 78.87 75.72 77.73 1,023,658 +3.46(+4.66%)
Oct 30, 2018 70.89 74.66 69.62 74.27 1,206,463 +3.16(+4.44%)
Oct 29, 2018 73.90 75.41 69.60 71.11 1,340,358 -1.16(-1.61%)
Oct 26, 2018 72.34 74.48 70.38 72.27 599,900 -2.74(-3.65%)
Oct 25, 2018 72.38 75.61 71.72 75.01 772,421 +3.51(+4.91%)
Oct 24, 2018 77.44 79.07 71.37 71.50 751,056 -6.11(-7.87%)
Oct 23, 2018 76.25 78.02 75.60 77.61 500,398 -0.58(-0.74%)
Oct 22, 2018 76.59 78.91 74.58 78.19 1,743,402 +2.68(+3.55%)
Oct 19, 2018 78.82 79.94 75.51 75.51 905,400 -2.99(-3.81%)
Oct 18, 2018 80.63 81.80 77.53 78.50 617,963 -2.83(-3.48%)
Oct 17, 2018 84.02 84.02 80.41 81.33 789,253 -0.96(-1.17%)
Oct 16, 2018 81.70 83.34 80.60 82.29 951,148 +2.14(+2.67%)
Oct 15, 2018 80.14 81.23 78.02 80.15 1,016,687 +0.07(+0.09%)
Oct 12, 2018 78.75 81.00 77.73 80.08 1,265,900 +5.08(+6.77%)
Oct 11, 2018 76.16 77.69 74.43 75.00 1,919,105 -1.48(-1.94%)
Oct 10, 2018 81.00 81.69 75.42 76.48 1,820,365 -5.31(-6.49%)
Oct 09, 2018 80.40 83.57 79.99 81.79 1,113,898 +1.09(+1.35%)
Oct 08, 2018 83.34 83.34 78.51 80.70 1,582,289 -3.49(-4.15%)
Oct 05, 2018 84.89 86.75 81.96 84.19 759,300 -0.66(-0.78%)
Oct 04, 2018 87.86 87.99 83.72 84.85 937,632 -3.27(-3.71%)
Oct 03, 2018 87.72 89.15 86.44 88.12 928,221 +1.10(+1.26%)
Oct 02, 2018 89.98 90.14 86.82 87.02 1,268,172 -3.35(-3.71%)
Oct 01, 2018 93.76 94.16 89.82 90.37 943,539 -2.68(-2.88%)
Sep 28, 2018 93.95 94.65 92.40 93.05 743,800 -1.00(-1.06%)
Sep 27, 2018 93.00 94.65 92.85 94.05 498,925 +1.10(+1.18%)
Sep 26, 2018 93.90 94.28 91.85 92.95 751,089 -0.30(-0.32%)
Sep 25, 2018 91.15 93.62 90.90 93.25 1,017,771 +2.25(+2.47%)
Sep 24, 2018 88.95 91.55 87.35 91.00 615,154 +1.20(+1.34%)
Sep 21, 2018 91.85 92.10 89.30 89.80 756,200 -1.45(-1.59%)
Sep 20, 2018 90.65 91.90 89.95 91.25 568,169 +0.70(+0.77%)
Sep 19, 2018 93.50 93.90 88.40 90.55 700,140 -2.95(-3.16%)
Sep 18, 2018 92.00 94.30 92.00 93.50 699,812 +1.80(+1.96%)
Sep 17, 2018 95.10 95.30 91.15 91.70 738,518 -4.00(-4.18%)
Sep 14, 2018 95.00 96.80 94.88 95.70 588,700 +0.65(+0.68%)
Sep 13, 2018 96.70 98.15 93.95 95.05 715,058 -1.80(-1.86%)
Sep 12, 2018 96.55 96.85 94.25 96.85 534,199 +0.65(+0.68%)
Sep 11, 2018 95.85 97.65 95.25 96.20 585,103 -0.10(-0.10%)
Sep 10, 2018 94.55 96.65 93.50 96.30 552,710 +2.40(+2.56%)
Sep 07, 2018 93.15 96.65 92.15 93.90 663,900 +0.55(+0.59%)
Sep 06, 2018 92.30 93.65 91.20 93.35 458,888 +0.75(+0.81%)
Sep 05, 2018 95.20 95.50 90.20 92.60 735,408 -2.00(-2.11%)
Sep 04, 2018 93.15 95.05 92.15 94.60 639,179 +1.45(+1.56%)
Aug 31, 2018 93.15 93.15 93.15 0 +0.70(+0.76%)
Aug 30, 2018 93.45 94.95 92.15 92.45 1,032,234 -1.50(-1.60%)
Aug 29, 2018 94.25 95.30 93.95 93.95 423,244 +0.20(+0.21%)
Aug 28, 2018 93.95 94.03 92.35 93.75 394,313 +0.50(+0.54%)
Aug 27, 2018 94.30 94.30 92.70 93.25 456,046 -0.35(-0.37%)
Aug 24, 2018 92.00 95.60 91.15 93.60 882,100 +2.95(+3.25%)
Aug 23, 2018 90.50 92.42 90.30 90.65 717,712 -0.05(-0.06%)
Aug 22, 2018 89.75 90.85 88.80 90.70 465,380 +0.95(+1.06%)
Aug 21, 2018 88.40 91.15 88.10 89.75 839,546 +0.40(+0.45%)
Aug 20, 2018 89.40 89.85 88.00 89.35 393,672 +0.05(+0.06%)
Aug 17, 2018 89.20 89.58 88.20 89.30 340,600 +0.20(+0.22%)
Aug 16, 2018 89.55 89.95 88.05 89.10 357,077 +0.45(+0.51%)
Aug 15, 2018 88.85 89.70 86.60 88.65 967,157 -0.95(-1.06%)
Aug 14, 2018 88.00 89.70 86.80 89.60 654,935 +1.85(+2.11%)
Aug 13, 2018 87.70 88.80 87.20 87.75 559,602 +0.15(+0.17%)
Aug 10, 2018 86.30 89.05 85.45 87.60 523,500 +0.55(+0.63%)
Aug 09, 2018 87.20 88.85 86.72 87.05 1,145,317 +0.00(+0.00%)
Aug 08, 2018 86.05 87.90 85.35 87.05 833,562 +0.05(+0.06%)
Aug 07, 2018 88.70 90.05 85.95 87.00 1,828,445 +5.60(+6.88%)
Aug 06, 2018 79.50 81.65 79.05 81.40 1,572,620 +1.85(+2.33%)
Aug 03, 2018 79.45 79.80 77.25 79.55 1,748,500 +0.50(+0.63%)
Aug 02, 2018 76.45 79.05 76.30 79.05 917,142 +2.60(+3.40%)
Aug 01, 2018 73.75 76.80 73.75 76.45 1,892,981 +2.70(+3.66%)
Jul 31, 2018 73.95 74.70 71.50 73.75 1,786,616 -0.05(-0.07%)
Jul 30, 2018 79.65 80.00 72.85 73.80 1,445,759 -6.20(-7.75%)
Jul 27, 2018 82.70 83.00 79.20 80.00 1,092,300 -2.25(-2.74%)
Jul 26, 2018 80.85 82.85 80.16 82.25 406,966 +0.70(+0.86%)
Jul 25, 2018 79.40 82.10 79.05 81.55 609,350 +2.15(+2.71%)
Jul 24, 2018 82.25 82.25 78.50 79.40 849,650 -2.10(-2.58%)
Jul 23, 2018 81.50 82.30 80.35 81.50 841,331 -0.05(-0.06%)
Jul 20, 2018 83.20 81.45 81.55 422,358 -1.25(-1.51%)
Jul 19, 2018 83.10 83.95 82.15 82.80 929,616 -0.20(-0.24%)
Jul 18, 2018 81.75 83.15 81.00 83.00 1,069,517 +1.25(+1.53%)
Jul 17, 2018 78.65 82.10 78.15 81.75 739,065 +2.90(+3.68%)
Jul 16, 2018 78.65 79.35 78.25 78.85 575,292 +0.20(+0.25%)
Jul 13, 2018 78.95 79.65 77.60 78.65 602,422 -0.10(-0.13%)
Jul 12, 2018 75.25 79.15 74.95 78.75 1,094,221 +4.35(+5.85%)
Jul 11, 2018 73.75 75.67 73.55 74.40 662,911 -0.30(-0.40%)
Jul 10, 2018 74.55 75.50 74.00 74.70 1,017,332 +0.30(+0.40%)
Jul 09, 2018 75.00 76.00 73.25 74.40 694,609 -0.55(-0.73%)
Jul 06, 2018 71.75 75.08 70.97 74.95 930,271 +3.20(+4.46%)
Jul 05, 2018 71.50 72.35 71.05 71.75 1,326,736 +0.75(+1.06%)
Jul 03, 2018 71.00 71.00 71.00 0 -0.55(-0.77%)
Jul 02, 2018 71.00 71.60 69.35 71.55 940,981 +1.20(+1.71%)
Jun 29, 2018 71.10 71.55 69.85 70.35 802,125 -0.50(-0.71%)
Jun 28, 2018 68.00 71.10 67.60 70.85 1,049,168 +2.80(+4.11%)
Jun 27, 2018 70.65 71.33 67.95 68.05 1,128,207 -2.10(-2.99%)
Jun 26, 2018 69.65 71.55 68.75 70.15 1,159,937 +0.80(+1.15%)
Jun 25, 2018 71.95 71.95 67.75 69.35 1,346,866 -3.00(-4.15%)
Jun 22, 2018 75.05 75.05 71.85 72.35 6,737,188 -2.60(-3.47%)
Jun 21, 2018 77.10 78.15 74.85 74.95 911,462 -2.15(-2.79%)
Jun 20, 2018 77.80 80.25 77.10 77.10 776,434 +0.10(+0.13%)
Jun 19, 2018 79.90 79.90 76.70 77.00 1,040,898 -3.35(-4.17%)
Jun 18, 2018 78.15 80.70 77.75 80.35 808,568 +1.95(+2.49%)
Jun 15, 2018 78.75 77.90 78.40 846,942 +0.50(+0.64%)
Jun 14, 2018 77.85 78.95 77.40 77.90 511,508 +0.05(+0.06%)
Jun 13, 2018 77.05 78.12 76.60 77.85 728,134 +0.80(+1.04%)
Jun 12, 2018 75.00 77.20 75.00 77.05 529,021 +2.30(+3.08%)
Jun 11, 2018 75.00 75.40 74.25 74.75 366,140 -0.15(-0.20%)
Jun 08, 2018 74.20 75.05 73.05 74.90 521,091 +0.70(+0.94%)
Jun 07, 2018 77.75 77.92 73.40 74.20 506,504 -3.65(-4.69%)
Jun 06, 2018 77.85 77.85 847,245 -1.15(-1.46%)
Jun 05, 2018 77.20 79.25 77.00 79.00 561,933 +2.00(+2.60%)
Jun 04, 2018 76.75 77.15 76.00 77.00 598,048 +0.80(+1.05%)
Jun 01, 2018 76.35 76.75 75.35 76.20 440,979 +0.45(+0.59%)
May 31, 2018 75.85 76.50 75.55 75.75 415,905 -0.20(-0.26%)
May 30, 2018 75.35 77.05 75.35 75.95 400,593 +1.10(+1.47%)
May 29, 2018 73.90 75.20 73.60 74.85 414,533 +0.70(+0.94%)
May 25, 2018 74.15 74.15 74.15 0 +0.15(+0.20%)
May 24, 2018 72.35 74.45 72.35 74.00 415,627 +1.25(+1.72%)
May 23, 2018 72.10 72.80 71.45 72.75 653,106 +0.05(+0.07%)
May 22, 2018 73.60 74.15 72.60 72.70 944,916 -1.70(-2.28%)
May 21, 2018 77.00 77.22 74.30 74.40 651,599 -2.25(-2.94%)
May 18, 2018 76.65 78.55 76.65 76.65 608,245 -0.25(-0.33%)
May 17, 2018 75.50 77.60 75.42 76.90 649,987 +1.40(+1.85%)
May 16, 2018 73.75 76.10 73.45 75.50 760,554 +1.90(+2.58%)
May 15, 2018 73.95 74.60 71.70 73.60 647,393 -1.20(-1.60%)
May 14, 2018 75.30 76.05 74.25 74.80 917,975 -0.40(-0.53%)
May 11, 2018 77.40 77.40 73.60 75.20 827,130 -2.00(-2.59%)
May 10, 2018 75.75 81.20 75.55 77.20 1,522,510 +4.00(+5.46%)
May 09, 2018 73.30 73.60 71.20 73.20 575,547 +1.50(+2.09%)
May 08, 2018 70.85 71.80 70.15 71.70 271,281 +0.65(+0.91%)
May 07, 2018 69.80 71.60 69.20 71.05 364,260 +1.80(+2.60%)
May 04, 2018 69.35 69.95 68.10 69.25 423,301 -0.40(-0.57%)
May 03, 2018 69.05 72.10 68.30 69.65 552,093 +0.30(+0.43%)
May 02, 2018 68.05 69.95 68.00 69.35 466,395 +1.30(+1.91%)
May 01, 2018 66.70 68.10 66.40 68.05 375,533 +1.00(+1.49%)
Apr 30, 2018 67.60 68.05 66.30 67.05 483,625 -0.35(-0.52%)
Apr 27, 2018 67.15 67.70 65.05 67.40 443,635 +0.70(+1.05%)
Apr 26, 2018 65.85 67.65 65.70 66.70 298,515 +1.50(+2.30%)
Apr 25, 2018 65.90 66.05 63.95 65.20 422,028 -0.70(-1.06%)
Apr 24, 2018 67.35 68.60 65.05 65.90 491,175 -1.05(-1.57%)
Apr 23, 2018 67.50 68.30 66.40 66.95 265,510 -0.15(-0.22%)
Apr 20, 2018 67.45 68.25 67.00 67.10 541,675 -0.80(-1.18%)
Apr 19, 2018 68.65 68.95 67.75 67.90 341,765 -1.15(-1.67%)
Apr 18, 2018 69.20 69.30 67.95 69.05 688,825 +0.35(+0.51%)
Apr 17, 2018 67.05 69.15 66.45 68.70 857,874 +2.10(+3.15%)
Apr 16, 2018 66.60 67.60 65.75 66.60 492,641 +0.45(+0.68%)
Apr 13, 2018 67.65 67.65 65.45 66.15 677,342 -1.20(-1.78%)
Apr 12, 2018 66.15 68.10 65.65 67.35 677,431 +1.65(+2.51%)
Apr 11, 2018 65.30 66.35 64.77 65.70 516,801 +0.05(+0.08%)
Apr 10, 2018 64.95 66.50 63.50 65.65 772,439 +1.65(+2.58%)
Apr 09, 2018 64.30 65.85 63.55 64.00 702,691 +0.40(+0.63%)
Apr 06, 2018 64.15 65.35 63.20 63.60 732,153 -1.05(-1.62%)
Apr 05, 2018 65.70 65.78 64.30 64.65 714,198 -0.30(-0.46%)
Apr 04, 2018 62.40 65.25 61.70 64.95 692,450 +1.20(+1.88%)
Apr 03, 2018 62.45 63.80 62.10 63.75 681,727 +1.90(+3.07%)
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.