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

Altair Engineering Inc Cl A (NQ: ALTR )

85.64 -0.04 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 27.03 27.87 26.75 27.58 145,500 +0.84(+3.14%)
Dec 28, 2018 27.48 27.53 26.43 26.74 168,800 -0.44(-1.62%)
Dec 27, 2018 26.70 27.33 26.19 27.18 201,141 +0.12(+0.44%)
Dec 26, 2018 25.61 27.08 25.43 27.06 138,284 +1.56(+6.12%)
Dec 24, 2018 25.33 26.28 25.28 25.50 115,500 -0.23(-0.89%)
Dec 21, 2018 27.42 27.42 25.59 25.73 754,300 -1.59(-5.82%)
Dec 20, 2018 27.61 28.33 26.23 27.32 207,949 -0.30(-1.09%)
Dec 19, 2018 27.20 28.97 27.17 27.62 365,375 +0.45(+1.66%)
Dec 18, 2018 27.73 28.15 27.13 27.17 224,769 -0.12(-0.44%)
Dec 17, 2018 27.19 28.05 26.44 27.29 236,193 -0.11(-0.40%)
Dec 14, 2018 28.55 28.84 27.35 27.40 298,900 -1.69(-5.81%)
Dec 13, 2018 29.76 30.01 29.02 29.09 110,377 -0.44(-1.49%)
Dec 12, 2018 29.44 30.34 28.96 29.53 320,327 +0.69(+2.39%)
Dec 11, 2018 30.07 30.37 28.76 28.84 184,381 -0.76(-2.57%)
Dec 10, 2018 29.23 30.01 29.09 29.60 209,446 +0.34(+1.16%)
Dec 07, 2018 30.58 31.06 29.03 29.26 219,100 -1.33(-4.35%)
Dec 06, 2018 29.82 31.08 29.10 30.59 317,815 +0.20(+0.66%)
Dec 04, 2018 32.78 33.10 30.28 30.39 582,900 -2.60(-7.88%)
Dec 03, 2018 32.93 33.91 32.59 32.99 439,550 +0.68(+2.10%)
Nov 30, 2018 31.57 32.44 31.30 32.31 370,500 +0.99(+3.16%)
Nov 29, 2018 30.93 31.79 30.24 31.32 206,689 +0.33(+1.06%)
Nov 28, 2018 29.24 31.03 29.18 30.99 210,355 +1.52(+5.16%)
Nov 27, 2018 29.07 29.84 28.59 29.47 158,692 -0.01(-0.03%)
Nov 26, 2018 29.75 30.13 28.74 29.48 265,812 -0.02(-0.07%)
Nov 23, 2018 28.94 30.06 28.94 29.50 67,700 +0.07(+0.24%)
Nov 21, 2018 29.43 29.43 29.43 0 +0.30(+1.03%)
Nov 20, 2018 28.75 30.33 28.48 29.13 268,917 -0.72(-2.41%)
Nov 19, 2018 32.81 33.01 29.84 29.85 269,873 -3.32(-10.01%)
Nov 16, 2018 32.96 33.55 32.50 33.17 239,100 -0.20(-0.60%)
Nov 15, 2018 32.24 33.55 32.21 33.37 288,822 +1.19(+3.70%)
Nov 14, 2018 32.80 33.56 31.91 32.18 153,279 -0.45(-1.38%)
Nov 13, 2018 32.44 33.59 32.44 32.63 261,297 +0.33(+1.02%)
Nov 12, 2018 32.15 32.97 31.92 32.30 224,894 +0.18(+0.56%)
Nov 09, 2018 34.25 34.85 31.02 32.12 533,200 -1.50(-4.46%)
Nov 08, 2018 33.35 33.69 32.63 33.62 573,244 +0.01(+0.03%)
Nov 07, 2018 32.29 34.57 32.29 33.61 238,790 +1.69(+5.29%)
Nov 06, 2018 30.53 32.48 30.50 31.92 664,433 +1.12(+3.64%)
Nov 05, 2018 37.90 37.90 30.16 30.80 2,069,866 -7.10(-18.73%)
Nov 02, 2018 37.89 38.59 37.30 37.90 226,900 +0.22(+0.58%)
Nov 01, 2018 38.40 39.07 37.60 37.68 229,980 -0.46(-1.21%)
Oct 31, 2018 37.58 38.55 37.38 38.14 200,814 +1.17(+3.16%)
Oct 30, 2018 36.51 37.43 36.11 36.97 274,193 +0.32(+0.87%)
Oct 29, 2018 37.53 38.23 36.22 36.65 343,728 -0.18(-0.49%)
Oct 26, 2018 36.31 37.45 35.35 36.83 450,400 -0.23(-0.62%)
Oct 25, 2018 35.32 37.16 35.32 37.06 444,895 +1.80(+5.10%)
Oct 24, 2018 36.73 37.40 35.21 35.26 347,817 -1.54(-4.18%)
Oct 23, 2018 36.06 36.97 35.46 36.80 310,416 +0.01(+0.03%)
Oct 22, 2018 35.85 37.40 35.72 36.79 244,015 +0.93(+2.59%)
Oct 19, 2018 36.33 36.73 35.49 35.86 682,300 -0.57(-1.56%)
Oct 18, 2018 35.98 36.45 35.30 36.43 388,196 +0.43(+1.19%)
Oct 17, 2018 35.60 36.09 34.79 36.00 161,261 +0.77(+2.19%)
Oct 16, 2018 34.67 35.70 33.99 35.23 329,677 +1.11(+3.25%)
Oct 15, 2018 34.90 34.94 33.90 34.12 255,954 -0.82(-2.35%)
Oct 12, 2018 34.29 35.00 34.29 34.94 461,700 +1.01(+2.98%)
Oct 11, 2018 35.49 37.29 33.88 33.93 502,601 -1.77(-4.96%)
Oct 10, 2018 39.89 40.00 35.63 35.70 530,080 -4.21(-10.55%)
Oct 09, 2018 40.68 41.45 39.68 39.91 293,777 -0.97(-2.37%)
Oct 08, 2018 41.70 41.70 40.26 40.88 327,310 -0.81(-1.94%)
Oct 05, 2018 41.52 42.04 41.02 41.69 317,700 +0.08(+0.19%)
Oct 04, 2018 41.81 41.81 41.00 41.61 168,147 -0.43(-1.02%)
Oct 03, 2018 42.02 42.17 41.47 42.04 314,105 +0.08(+0.19%)
Oct 02, 2018 42.75 43.34 41.62 41.96 170,446 -0.79(-1.85%)
Oct 01, 2018 43.60 43.99 42.60 42.75 338,825 -0.70(-1.61%)
Sep 28, 2018 42.21 43.54 42.05 43.45 289,300 +1.24(+2.94%)
Sep 27, 2018 42.28 43.66 42.11 42.21 289,374 +0.24(+0.57%)
Sep 26, 2018 42.15 42.47 41.81 41.97 215,833 +0.02(+0.05%)
Sep 25, 2018 41.36 42.40 41.36 41.95 295,205 +0.67(+1.62%)
Sep 24, 2018 40.61 41.45 40.48 41.28 314,234 +0.38(+0.93%)
Sep 21, 2018 39.92 41.02 39.89 40.90 1,063,500 +0.94(+2.35%)
Sep 20, 2018 39.83 40.42 39.60 39.96 415,562 +0.46(+1.16%)
Sep 19, 2018 39.80 39.91 38.24 39.50 326,320 -0.33(-0.83%)
Sep 18, 2018 38.86 40.39 38.86 39.83 503,803 +1.20(+3.11%)
Sep 17, 2018 39.63 40.47 38.37 38.63 414,988 -1.35(-3.38%)
Sep 14, 2018 39.98 40.49 39.45 39.98 263,400 +0.00(+0.00%)
Sep 13, 2018 40.64 41.08 39.80 39.98 278,229 -0.42(-1.04%)
Sep 12, 2018 40.96 41.21 39.66 40.40 380,758 -0.64(-1.56%)
Sep 11, 2018 40.90 41.38 40.84 41.04 157,634 +0.08(+0.20%)
Sep 10, 2018 40.70 41.49 40.00 40.96 237,060 +0.52(+1.29%)
Sep 07, 2018 40.52 41.61 40.31 40.44 250,800 -0.44(-1.08%)
Sep 06, 2018 40.86 41.10 39.90 40.88 303,515 -0.05(-0.12%)
Sep 05, 2018 42.36 42.40 39.82 40.93 352,738 -1.42(-3.35%)
Sep 04, 2018 41.92 43.06 41.84 42.35 281,935 +0.58(+1.39%)
Aug 31, 2018 41.77 41.77 41.77 0 +0.90(+2.20%)
Aug 30, 2018 41.16 41.50 40.60 40.87 200,420 -0.49(-1.18%)
Aug 29, 2018 40.77 41.41 40.77 41.36 148,672 +0.72(+1.77%)
Aug 28, 2018 41.10 41.28 40.08 40.64 242,916 -0.34(-0.83%)
Aug 27, 2018 40.75 41.69 40.50 40.98 322,236 +0.47(+1.16%)
Aug 24, 2018 40.22 40.69 39.86 40.51 318,800 +0.61(+1.53%)
Aug 23, 2018 40.05 40.44 39.84 39.90 247,269 -0.13(-0.32%)
Aug 22, 2018 40.10 40.75 39.96 40.03 200,608 -0.11(-0.27%)
Aug 21, 2018 40.23 40.37 39.69 40.14 592,213 -0.09(-0.22%)
Aug 20, 2018 40.25 40.83 39.86 40.23 367,203 +0.03(+0.07%)
Aug 17, 2018 39.77 40.25 39.03 40.20 336,300 +0.38(+0.95%)
Aug 16, 2018 39.37 40.25 39.11 39.82 403,464 +0.56(+1.43%)
Aug 15, 2018 39.61 39.80 39.01 39.26 261,795 -0.40(-1.01%)
Aug 14, 2018 40.25 40.25 38.81 39.66 404,813 +0.23(+0.58%)
Aug 13, 2018 38.61 41.81 38.61 39.43 763,990 +1.39(+3.65%)
Aug 10, 2018 37.50 39.20 36.50 38.04 1,038,000 +1.50(+4.11%)
Aug 09, 2018 35.39 37.10 34.73 36.54 720,797 +1.28(+3.63%)
Aug 08, 2018 34.81 35.60 34.73 35.26 182,287 +0.31(+0.89%)
Aug 07, 2018 35.94 36.47 34.84 34.95 384,331 -0.98(-2.73%)
Aug 06, 2018 35.25 36.24 35.10 35.93 311,300 +0.63(+1.78%)
Aug 03, 2018 35.54 36.35 34.88 35.30 177,700 -0.19(-0.54%)
Aug 02, 2018 34.66 35.74 34.66 35.49 202,237 +0.61(+1.75%)
Aug 01, 2018 35.18 35.98 34.69 34.88 282,911 -0.22(-0.63%)
Jul 31, 2018 35.09 35.55 34.56 35.10 124,831 +0.22(+0.63%)
Jul 30, 2018 35.61 35.61 34.22 34.88 352,731 -0.72(-2.02%)
Jul 27, 2018 36.49 36.49 35.43 35.60 132,700 -0.97(-2.65%)
Jul 26, 2018 36.50 37.10 36.10 36.57 179,584 +0.12(+0.33%)
Jul 25, 2018 35.81 37.21 35.77 36.45 308,405 +0.65(+1.82%)
Jul 24, 2018 34.92 35.81 34.13 35.80 1,434,383 +1.05(+3.02%)
Jul 23, 2018 34.65 35.21 34.31 34.75 127,333 -0.02(-0.06%)
Jul 20, 2018 35.33 33.82 34.77 330,694 -0.31(-0.88%)
Jul 19, 2018 35.41 35.88 34.88 35.08 234,743 -0.39(-1.10%)
Jul 18, 2018 34.61 36.03 34.61 35.47 353,595 +0.85(+2.46%)
Jul 17, 2018 34.33 34.89 33.30 34.62 242,886 +0.11(+0.32%)
Jul 16, 2018 34.68 34.99 34.07 34.51 215,388 -0.12(-0.35%)
Jul 13, 2018 34.97 34.30 34.63 159,747 -0.10(-0.29%)
Jul 12, 2018 34.32 34.79 34.15 34.73 219,882 +0.64(+1.88%)
Jul 11, 2018 34.31 34.79 33.79 34.09 158,808 -0.39(-1.13%)
Jul 10, 2018 34.86 34.96 34.23 34.48 135,599 -0.29(-0.83%)
Jul 09, 2018 34.75 35.02 34.28 34.77 209,798 +0.18(+0.52%)
Jul 06, 2018 34.00 34.72 33.81 34.59 242,691 +0.55(+1.62%)
Jul 05, 2018 34.25 33.51 34.04 229,035 +0.24(+0.71%)
Jul 03, 2018 33.80 33.80 33.80 0 -0.72(-2.09%)
Jul 02, 2018 33.84 34.64 33.83 34.52 122,994 +0.34(+0.99%)
Jun 29, 2018 33.81 34.41 33.55 34.18 291,942 +0.48(+1.42%)
Jun 28, 2018 33.77 34.17 33.05 33.70 266,325 -0.25(-0.74%)
Jun 27, 2018 34.08 34.59 33.88 33.95 623,869 -0.23(-0.67%)
Jun 26, 2018 34.07 34.76 33.92 34.18 429,422 +0.29(+0.86%)
Jun 25, 2018 34.30 34.31 33.07 33.89 580,252 -0.84(-2.42%)
Jun 22, 2018 35.43 35.43 33.55 34.73 3,320,076 -0.55(-1.56%)
Jun 21, 2018 35.57 36.61 35.07 35.28 515,097 -0.18(-0.51%)
Jun 20, 2018 35.14 35.70 34.63 35.46 422,123 +0.47(+1.34%)
Jun 19, 2018 35.88 35.88 33.23 34.99 653,082 -1.18(-3.26%)
Jun 18, 2018 36.38 37.22 35.78 36.17 513,741 -0.20(-0.55%)
Jun 15, 2018 37.57 36.17 36.37 547,242 -0.38(-1.03%)
Jun 14, 2018 36.63 37.77 36.01 36.75 609,911 +0.43(+1.18%)
Jun 13, 2018 35.97 37.10 35.97 36.32 936,271 +0.35(+0.97%)
Jun 12, 2018 35.78 36.46 35.78 35.97 386,662 +0.22(+0.62%)
Jun 11, 2018 35.99 36.44 35.62 35.75 385,788 -0.16(-0.45%)
Jun 08, 2018 35.38 36.00 34.85 35.91 596,995 +0.25(+0.70%)
Jun 07, 2018 35.48 35.99 34.35 35.66 3,873,799 -0.63(-1.74%)
Jun 06, 2018 36.46 36.72 35.83 36.29 365,835 +0.23(+0.64%)
Jun 05, 2018 36.00 36.60 35.26 36.06 520,081 -0.61(-1.66%)
Jun 04, 2018 35.86 36.89 35.86 36.67 276,351 +0.89(+2.49%)
Jun 01, 2018 35.40 36.01 34.96 35.78 254,587 +0.59(+1.68%)
May 31, 2018 35.33 35.81 35.16 35.19 167,358 +0.03(+0.09%)
May 30, 2018 35.17 36.26 35.13 35.16 149,813 +0.16(+0.46%)
May 29, 2018 35.15 35.34 34.90 35.00 110,201 -0.31(-0.88%)
May 25, 2018 35.31 35.31 35.31 0 +0.34(+0.97%)
May 24, 2018 35.21 35.23 34.85 34.97 199,009 -0.20(-0.57%)
May 23, 2018 35.25 35.50 34.77 35.17 146,151 -0.15(-0.42%)
May 22, 2018 35.74 35.74 35.00 35.32 275,204 -0.25(-0.70%)
May 21, 2018 36.05 36.15 35.37 35.57 214,735 -0.27(-0.75%)
May 18, 2018 35.98 37.19 35.82 35.84 351,020 -0.31(-0.87%)
May 17, 2018 35.08 36.76 34.74 36.16 584,802 +1.00(+2.83%)
May 16, 2018 33.71 35.35 33.11 35.16 909,056 +1.61(+4.80%)
May 15, 2018 31.50 34.01 30.13 33.55 1,378,129 +2.28(+7.29%)
May 14, 2018 31.50 31.50 30.67 31.27 264,147 -0.18(-0.57%)
May 11, 2018 31.15 31.63 30.11 31.45 203,772 +0.50(+1.62%)
May 10, 2018 31.12 31.35 30.92 30.95 186,437 +0.02(+0.06%)
May 09, 2018 30.69 31.40 30.02 30.93 309,100 +0.38(+1.24%)
May 08, 2018 30.42 30.86 29.89 30.55 213,701 +0.09(+0.30%)
May 07, 2018 29.99 30.89 29.99 30.46 174,365 +0.80(+2.70%)
May 04, 2018 28.53 29.96 28.50 29.66 363,547 +1.04(+3.63%)
May 03, 2018 28.97 28.99 28.23 28.62 383,209 -0.39(-1.34%)
May 02, 2018 28.61 29.02 27.94 29.01 337,217 +0.26(+0.90%)
May 01, 2018 28.99 29.16 28.33 28.75 196,817 -0.23(-0.79%)
Apr 30, 2018 29.00 29.30 28.15 28.98 270,490 +0.02(+0.07%)
Apr 27, 2018 28.20 29.19 27.88 28.96 135,886 +0.97(+3.47%)
Apr 26, 2018 29.02 29.40 27.75 27.99 227,508 -0.97(-3.35%)
Apr 25, 2018 28.85 29.04 28.22 28.96 139,481 -0.01(-0.03%)
Apr 24, 2018 29.78 30.04 28.56 28.97 244,621 -0.55(-1.86%)
Apr 23, 2018 29.99 30.26 29.21 29.52 317,743 -0.30(-1.01%)
Apr 20, 2018 29.85 29.85 29.34 29.82 200,340 -0.03(-0.10%)
Apr 19, 2018 29.40 29.94 29.40 29.85 125,560 +0.02(+0.07%)
Apr 18, 2018 30.01 30.11 29.34 29.83 190,234 -0.26(-0.86%)
Apr 17, 2018 29.40 30.54 29.39 30.09 147,937 +0.70(+2.38%)
Apr 16, 2018 29.71 29.92 29.11 29.39 145,817 -0.21(-0.71%)
Apr 13, 2018 30.42 30.47 29.49 29.60 107,486 -0.74(-2.44%)
Apr 12, 2018 29.97 30.64 29.57 30.34 369,896 +0.47(+1.57%)
Apr 11, 2018 30.68 30.96 29.58 29.87 197,553 -0.92(-2.99%)
Apr 10, 2018 30.72 30.98 29.90 30.79 126,997 +0.52(+1.72%)
Apr 09, 2018 30.45 30.69 29.94 30.27 74,118 +0.14(+0.46%)
Apr 06, 2018 30.64 30.70 29.89 30.13 259,484 -0.70(-2.27%)
Apr 05, 2018 30.73 31.80 30.40 30.83 170,098 +0.39(+1.28%)
Apr 04, 2018 29.70 30.63 29.20 30.44 243,284 +0.16(+0.53%)
Apr 03, 2018 30.31 30.38 29.35 30.28 225,776 +0.13(+0.43%)
Apr 02, 2018 31.17 31.20 29.99 30.15 232,834 -1.21(-3.86%)
Mar 29, 2018 31.36 31.36 31.36 0 +0.61(+1.98%)
Mar 28, 2018 30.85 31.04 29.76 30.75 239,578 -0.23(-0.74%)
Mar 27, 2018 32.50 32.70 30.60 30.98 304,180 -1.14(-3.55%)
Mar 26, 2018 30.79 32.55 29.72 32.12 331,997 +1.81(+5.97%)
Mar 23, 2018 30.54 30.77 29.80 30.31 396,881 -0.28(-0.92%)
Mar 22, 2018 31.98 31.98 29.18 30.59 538,753 -0.87(-2.77%)
Mar 21, 2018 31.85 33.38 31.46 31.46 571,141 -0.39(-1.22%)
Mar 20, 2018 29.59 32.24 29.46 31.85 412,974 +2.27(+7.67%)
Mar 19, 2018 29.30 30.00 28.48 29.58 494,512 +0.00(+0.00%)
Mar 16, 2018 29.39 29.73 28.00 29.58 647,420 +0.08(+0.27%)
Mar 15, 2018 29.22 29.84 28.76 29.50 177,736 +0.29(+0.99%)
Mar 14, 2018 29.62 30.37 29.11 29.21 199,875 -0.39(-1.32%)
Mar 13, 2018 30.19 30.76 28.65 29.60 219,495 -0.51(-1.69%)
Mar 12, 2018 29.40 30.36 28.60 30.11 183,846 +0.71(+2.41%)
Mar 09, 2018 29.50 30.00 28.06 29.40 164,387 +0.16(+0.55%)
Mar 08, 2018 29.84 30.65 28.57 29.24 419,970 -0.74(-2.47%)
Mar 07, 2018 27.19 30.33 26.99 29.98 769,326 +2.69(+9.86%)
Mar 06, 2018 26.57 27.89 26.57 27.29 194,183 +0.80(+3.02%)
Mar 05, 2018 26.44 26.70 25.63 26.49 64,085 +0.01(+0.04%)
Mar 02, 2018 26.21 26.64 25.82 26.48 123,116 +0.23(+0.88%)
Mar 01, 2018 26.35 26.72 26.20 26.25 107,429 -0.07(-0.27%)
Feb 28, 2018 26.75 26.75 26.18 26.32 201,750 -0.32(-1.20%)
Feb 27, 2018 26.42 26.85 26.03 26.64 324,504 +0.23(+0.87%)
Feb 26, 2018 26.34 26.69 26.14 26.41 260,851 +0.25(+0.96%)
Feb 23, 2018 26.11 26.50 25.92 26.16 290,505 +0.26(+1.00%)
Feb 22, 2018 25.86 26.23 25.45 25.90 75,039 +0.00(+0.00%)
Feb 21, 2018 26.23 26.50 25.55 25.90 84,653 -0.25(-0.96%)
Feb 20, 2018 26.69 26.94 25.31 26.15 350,387 -0.69(-2.57%)
Feb 16, 2018 26.84 26.84 26.84 0 +0.30(+1.13%)
Feb 15, 2018 25.95 26.75 25.58 26.54 234,523 +0.73(+2.83%)
Feb 14, 2018 25.50 26.09 25.50 25.81 188,103 +0.09(+0.35%)
Feb 13, 2018 25.58 26.42 25.58 25.72 209,156 -0.02(-0.08%)
Feb 12, 2018 25.30 25.88 24.97 25.74 104,615 +0.50(+1.98%)
Feb 09, 2018 25.35 25.87 24.21 25.24 284,979 -0.05(-0.20%)
Feb 08, 2018 26.47 27.47 25.06 25.29 276,360 -1.23(-4.64%)
Feb 07, 2018 26.50 26.76 26.32 26.52 169,649 +0.10(+0.38%)
Feb 06, 2018 26.42 28.00 26.20 26.42 450,330 -0.39(-1.45%)
Feb 05, 2018 26.95 27.62 26.26 26.81 178,238 -0.14(-0.52%)
Feb 02, 2018 27.29 28.25 26.75 26.95 286,222 -0.54(-1.96%)
Feb 01, 2018 26.50 27.52 26.40 27.49 321,876 +0.89(+3.35%)
Jan 31, 2018 26.57 27.00 26.12 26.60 446,402 +0.34(+1.29%)
Jan 30, 2018 25.00 26.31 25.00 26.26 211,383 +1.04(+4.12%)
Jan 29, 2018 26.27 26.50 25.18 25.22 86,945 -1.05(-4.00%)
Jan 26, 2018 25.05 26.28 24.50 26.27 221,980 +1.26(+5.04%)
Jan 25, 2018 25.58 25.58 24.75 25.01 85,958 -0.46(-1.81%)
Jan 24, 2018 25.96 26.33 25.33 25.47 73,488 -0.44(-1.70%)
Jan 23, 2018 25.79 26.33 24.87 25.91 160,359 +0.23(+0.90%)
Jan 22, 2018 27.15 27.49 25.27 25.68 246,613 -1.07(-4.00%)
Jan 19, 2018 25.77 27.09 25.30 26.75 220,731 +1.24(+4.86%)
Jan 18, 2018 24.88 25.87 24.42 25.51 318,346 +0.65(+2.61%)
Jan 17, 2018 25.71 25.71 23.89 24.86 265,479 -0.72(-2.81%)
Jan 16, 2018 25.87 26.08 25.50 25.58 193,166 -0.30(-1.16%)
Jan 12, 2018 25.88 25.88 25.88 0 -0.57(-2.16%)
Jan 11, 2018 28.30 28.90 26.14 26.45 331,737 -1.54(-5.50%)
Jan 10, 2018 26.61 28.00 26.32 27.99 209,886 +1.39(+5.23%)
Jan 09, 2018 25.43 26.70 25.33 26.60 289,949 +1.19(+4.68%)
Jan 08, 2018 25.12 25.50 24.52 25.41 158,243 +0.41(+1.64%)
Jan 05, 2018 25.06 25.35 24.84 25.00 98,722 +0.08(+0.32%)
Jan 04, 2018 25.30 25.54 24.65 24.92 177,916 -0.13(-0.52%)
Jan 03, 2018 24.50 25.52 24.50 25.05 484,223 +0.78(+3.21%)
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.