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

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 46.34 47.18 46.14 46.46 102,784 +0.11(+0.23%)
Jul 29, 2021 46.41 46.99 46.03 46.35 94,570 -0.11(-0.23%)
Jul 28, 2021 44.93 46.85 44.60 46.46 139,564 +1.79(+4.01%)
Jul 27, 2021 45.40 45.43 44.24 44.67 74,201 -0.68(-1.50%)
Jul 26, 2021 46.80 47.23 45.22 45.35 131,004 -1.27(-2.72%)
Jul 23, 2021 46.96 47.16 46.43 46.62 146,792 -0.46(-0.98%)
Jul 22, 2021 46.50 47.41 45.54 47.08 182,646 +0.65(+1.40%)
Jul 21, 2021 46.04 47.00 45.25 46.43 86,387 +0.59(+1.29%)
Jul 20, 2021 45.40 46.74 45.15 45.84 196,487 +0.83(+1.83%)
Jul 19, 2021 41.90 45.33 41.32 45.02 278,707 +2.37(+5.56%)
Jul 16, 2021 43.84 44.66 42.51 42.65 215,256 -0.71(-1.63%)
Jul 15, 2021 43.92 44.23 42.49 43.36 191,432 -0.43(-0.99%)
Jul 14, 2021 43.01 44.55 42.87 43.79 234,786 +0.49(+1.14%)
Jul 13, 2021 44.21 46.56 42.97 43.30 856,726 -9.21(-17.55%)
Jul 12, 2021 52.88 54.46 51.96 52.51 273,145 +0.09(+0.17%)
Jul 09, 2021 52.50 53.22 51.40 52.42 88,706 +0.16(+0.30%)
Jul 08, 2021 51.69 53.99 51.17 52.26 108,529 +0.10(+0.19%)
Jul 07, 2021 53.70 54.34 51.24 52.17 82,822 -1.39(-2.59%)
Jul 06, 2021 54.79 54.79 52.19 53.55 129,542 -0.86(-1.57%)
Jul 02, 2021 55.08 55.36 53.57 54.41 125,041 -0.32(-0.59%)
Jul 01, 2021 54.03 56.32 53.90 54.73 161,139 +0.74(+1.37%)
Jun 30, 2021 54.92 55.92 53.26 53.99 188,038 -1.07(-1.95%)
Jun 29, 2021 53.21 55.16 53.21 55.07 146,094 +1.79(+3.36%)
Jun 28, 2021 53.00 54.16 52.93 53.28 76,431 +0.64(+1.21%)
Jun 25, 2021 52.19 53.06 51.12 52.64 279,143 +0.25(+0.47%)
Jun 24, 2021 53.14 53.78 52.22 52.39 85,087 -0.26(-0.49%)
Jun 23, 2021 53.20 53.45 49.97 52.65 451,177 -1.10(-2.05%)
Jun 22, 2021 53.73 53.99 53.16 53.75 49,227 -0.14(-0.26%)
Jun 21, 2021 53.70 54.05 52.60 53.89 63,887 +0.28(+0.51%)
Jun 18, 2021 53.58 54.35 52.98 53.61 118,681 -0.50(-0.93%)
Jun 17, 2021 53.02 54.20 53.02 54.11 60,820 +1.05(+1.98%)
Jun 16, 2021 53.21 53.67 52.52 53.06 41,244 -0.33(-0.63%)
Jun 15, 2021 53.50 53.81 52.54 53.40 57,548 +0.18(+0.33%)
Jun 14, 2021 53.55 54.04 53.19 53.22 87,163 -0.55(-1.02%)
Jun 11, 2021 53.17 53.94 52.93 53.77 64,027 +1.01(+1.92%)
Jun 10, 2021 53.29 53.38 51.81 52.76 78,251 -0.64(-1.20%)
Jun 09, 2021 53.97 54.58 53.18 53.40 63,362 -0.39(-0.73%)
Jun 08, 2021 53.31 54.19 52.73 53.79 86,124 +1.09(+2.07%)
Jun 07, 2021 51.63 53.79 51.31 52.70 103,827 +0.99(+1.92%)
Jun 04, 2021 51.13 52.21 51.13 51.70 75,616 +0.75(+1.47%)
Jun 03, 2021 50.39 51.19 49.48 50.96 106,175 +0.38(+0.76%)
Jun 02, 2021 51.95 52.22 50.28 50.57 122,847 -1.02(-1.98%)
Jun 01, 2021 52.08 52.48 50.71 51.60 140,539 -0.30(-0.59%)
May 28, 2021 52.03 52.72 51.69 51.90 85,484 +0.47(+0.92%)
May 27, 2021 51.26 52.02 50.80 51.43 132,332 +0.02(+0.04%)
May 26, 2021 50.40 51.72 49.29 51.41 118,863 +1.20(+2.39%)
May 25, 2021 50.61 50.99 49.74 50.21 276,658 -0.47(-0.93%)
May 24, 2021 53.01 53.25 50.34 50.68 110,246 -1.97(-3.74%)
May 21, 2021 52.49 53.58 51.73 52.65 70,308 +0.50(+0.96%)
May 20, 2021 52.27 53.37 51.56 52.15 74,068 +0.18(+0.34%)
May 19, 2021 50.88 53.14 50.69 51.97 156,458 +0.29(+0.55%)
May 18, 2021 50.42 52.44 49.88 51.68 179,633 +1.35(+2.68%)
May 17, 2021 51.08 51.54 49.41 50.34 121,744 -0.76(-1.48%)
May 14, 2021 49.60 51.43 48.54 51.09 196,576 +2.25(+4.61%)
May 13, 2021 54.21 55.34 48.52 48.84 491,093 -4.96(-9.21%)
May 12, 2021 55.27 56.25 53.66 53.80 276,726 -2.07(-3.71%)
May 11, 2021 53.54 56.61 53.54 55.87 167,496 +0.43(+0.78%)
May 10, 2021 55.56 56.45 54.31 55.44 228,706 -0.70(-1.24%)
May 07, 2021 55.79 57.41 55.56 56.14 206,836 +0.63(+1.13%)
May 06, 2021 53.87 55.71 52.79 55.51 403,621 +1.33(+2.45%)
May 05, 2021 56.55 56.55 53.37 54.18 526,248 -2.39(-4.22%)
May 04, 2021 57.90 57.90 55.57 56.57 176,960 -1.89(-3.23%)
May 03, 2021 61.82 62.44 58.24 58.46 224,869 -3.63(-5.84%)
Apr 30, 2021 62.75 63.47 61.85 62.09 106,474 -0.97(-1.54%)
Apr 29, 2021 64.96 64.96 62.71 63.06 116,576 -1.83(-2.82%)
Apr 28, 2021 65.72 65.91 64.53 64.89 60,908 -1.08(-1.64%)
Apr 27, 2021 67.43 67.75 65.75 65.97 100,980 -1.35(-2.00%)
Apr 26, 2021 67.36 68.85 66.30 67.32 209,979 -0.49(-0.72%)
Apr 23, 2021 65.17 69.33 64.80 67.81 277,626 +2.83(+4.36%)
Apr 22, 2021 62.28 65.28 62.24 64.98 193,125 +2.74(+4.40%)
Apr 21, 2021 60.77 62.39 60.47 62.24 144,775 +0.92(+1.51%)
Apr 20, 2021 60.95 62.13 60.01 61.31 145,234 -0.10(-0.16%)
Apr 19, 2021 61.89 62.38 59.93 61.41 269,312 -0.39(-0.64%)
Apr 16, 2021 62.14 62.61 60.97 61.81 197,263 -0.75(-1.19%)
Apr 15, 2021 61.53 63.00 60.13 62.55 125,707 +1.77(+2.91%)
Apr 14, 2021 60.00 62.21 60.00 60.78 210,173 +0.90(+1.51%)
Apr 13, 2021 60.41 61.23 56.76 59.88 816,970 -2.53(-4.06%)
Apr 12, 2021 62.44 63.95 60.62 62.41 316,671 +1.01(+1.65%)
Apr 09, 2021 61.07 61.89 59.97 61.40 178,025 +0.14(+0.22%)
Apr 08, 2021 62.86 64.35 59.99 61.27 195,020 -1.59(-2.53%)
Apr 07, 2021 63.99 64.40 62.49 62.86 237,477 -0.83(-1.30%)
Apr 06, 2021 63.52 64.30 62.13 63.68 93,019 +0.30(+0.48%)
Apr 05, 2021 62.06 63.50 60.91 63.38 132,911 +1.45(+2.35%)
Apr 01, 2021 62.99 64.06 61.03 61.92 103,721 -0.21(-0.33%)
Mar 31, 2021 60.56 62.98 59.87 62.13 172,685 +2.25(+3.76%)
Mar 30, 2021 58.61 60.50 57.48 59.88 131,738 +0.78(+1.31%)
Mar 29, 2021 58.20 60.21 57.52 59.10 174,521 +0.10(+0.17%)
Mar 26, 2021 60.96 61.35 56.37 59.01 259,455 -1.50(-2.48%)
Mar 25, 2021 59.31 60.51 57.19 60.51 317,406 +1.09(+1.84%)
Mar 24, 2021 61.89 62.03 59.03 59.42 318,587 -1.89(-3.08%)
Mar 23, 2021 62.45 63.85 60.71 61.30 377,461 -1.15(-1.84%)
Mar 22, 2021 64.34 66.53 62.03 62.45 258,124 -1.85(-2.87%)
Mar 19, 2021 64.34 65.80 62.88 64.30 322,156 +0.25(+0.38%)
Mar 18, 2021 65.94 66.21 63.86 64.06 108,464 -2.42(-3.64%)
Mar 17, 2021 67.95 67.98 65.65 66.47 136,198 -1.94(-2.83%)
Mar 16, 2021 70.37 72.38 67.87 68.41 125,307 -2.06(-2.93%)
Mar 15, 2021 70.76 72.30 69.58 70.47 173,244 +0.56(+0.80%)
Mar 12, 2021 69.43 70.39 67.71 69.91 125,503 -0.77(-1.08%)
Mar 11, 2021 69.81 71.66 69.54 70.68 137,673 +2.14(+3.12%)
Mar 10, 2021 67.00 69.54 66.19 68.54 165,054 +2.92(+4.45%)
Mar 09, 2021 62.32 66.69 62.04 65.62 150,846 +4.15(+6.74%)
Mar 08, 2021 65.20 67.23 61.14 61.47 214,785 -3.82(-5.85%)
Mar 05, 2021 61.86 65.82 60.49 65.29 411,525 +4.14(+6.76%)
Mar 04, 2021 63.93 64.78 60.52 61.16 278,619 -3.82(-5.88%)
Mar 03, 2021 69.18 69.68 64.64 64.98 191,771 -4.32(-6.24%)
Mar 02, 2021 72.52 72.71 69.26 69.30 139,865 -2.45(-3.41%)
Mar 01, 2021 70.67 72.74 70.00 71.75 128,562 +1.29(+1.83%)
Feb 26, 2021 70.63 72.69 69.09 70.46 141,178 +0.11(+0.15%)
Feb 25, 2021 72.44 75.30 70.29 70.35 161,919 -2.95(-4.02%)
Feb 24, 2021 71.91 73.74 70.74 73.30 158,846 +1.39(+1.94%)
Feb 23, 2021 69.46 73.10 67.73 71.91 279,438 +1.25(+1.77%)
Feb 22, 2021 73.66 75.24 70.37 70.66 155,190 -3.87(-5.19%)
Feb 19, 2021 75.59 76.06 73.27 74.53 104,128 -0.22(-0.29%)
Feb 18, 2021 77.12 77.18 73.37 74.74 218,589 -3.18(-4.08%)
Feb 17, 2021 81.37 82.24 77.13 77.93 237,813 -4.92(-5.94%)
Feb 16, 2021 83.13 85.12 81.94 82.85 140,325 -1.12(-1.33%)
Feb 12, 2021 82.44 84.15 82.20 83.97 98,224 +0.71(+0.85%)
Feb 11, 2021 81.67 83.31 79.73 83.26 187,514 +2.26(+2.79%)
Feb 10, 2021 81.33 85.47 80.56 81.00 382,962 -6.95(-7.90%)
Feb 09, 2021 86.21 88.14 85.63 87.95 178,904 +1.45(+1.68%)
Feb 08, 2021 84.33 89.32 84.12 86.49 255,698 +2.74(+3.27%)
Feb 05, 2021 82.74 84.78 82.60 83.75 178,432 +1.02(+1.23%)
Feb 04, 2021 82.91 84.37 81.81 82.73 137,156 -0.49(-0.59%)
Feb 03, 2021 79.58 84.08 79.39 83.22 221,565 +3.67(+4.62%)
Feb 02, 2021 78.05 81.52 77.44 79.55 190,668 +2.22(+2.87%)
Feb 01, 2021 78.06 78.45 75.34 77.33 144,574 -0.42(-0.54%)
Jan 29, 2021 76.94 78.86 76.14 77.75 201,843 +2.19(+2.90%)
Jan 28, 2021 79.04 80.28 75.37 75.56 182,223 -3.21(-4.08%)
Jan 27, 2021 74.41 81.99 74.22 78.77 315,556 +1.66(+2.15%)
Jan 26, 2021 74.79 77.55 72.98 77.11 170,399 +2.33(+3.11%)
Jan 25, 2021 74.54 77.12 73.36 74.78 280,105 +1.48(+2.02%)
Jan 22, 2021 71.94 73.48 70.47 73.30 166,829 +1.24(+1.72%)
Jan 21, 2021 73.38 73.71 70.73 72.06 140,827 -1.12(-1.53%)
Jan 20, 2021 71.13 73.22 70.05 73.18 168,019 +2.05(+2.88%)
Jan 19, 2021 70.30 72.89 69.94 71.13 137,583 +1.25(+1.78%)
Jan 15, 2021 71.98 73.62 69.23 69.88 213,622 -1.69(-2.36%)
Jan 14, 2021 71.23 74.15 70.83 71.57 355,986 +0.65(+0.91%)
Jan 13, 2021 69.96 72.62 69.96 70.92 298,383 +1.07(+1.53%)
Jan 12, 2021 73.63 75.87 69.32 69.85 592,356 -8.02(-10.30%)
Jan 11, 2021 81.41 82.24 77.40 77.87 376,298 -2.93(-3.63%)
Jan 08, 2021 80.80 80.88 78.60 80.81 221,262 +2.17(+2.76%)
Jan 07, 2021 74.51 79.36 74.44 78.64 246,251 +4.88(+6.61%)
Jan 06, 2021 72.27 74.15 72.27 73.76 286,046 +0.07(+0.09%)
Jan 05, 2021 73.68 74.60 71.86 73.69 187,685 +0.01(+0.01%)
Jan 04, 2021 71.66 74.76 70.86 73.68 441,958 +3.08(+4.37%)
Dec 31, 2020 70.60 70.60 70.60 96,666 -0.98(-1.37%)
Dec 30, 2020 71.01 72.37 70.69 71.58 96,666 +1.22(+1.73%)
Dec 29, 2020 72.45 73.34 68.73 70.36 187,262 -1.97(-2.73%)
Dec 28, 2020 71.88 72.68 69.15 72.34 206,591 +1.62(+2.29%)
Dec 24, 2020 71.36 72.14 70.30 70.72 59,288 -0.49(-0.69%)
Dec 23, 2020 71.91 72.35 69.70 71.21 194,966 -0.66(-0.92%)
Dec 22, 2020 68.13 72.12 67.73 71.87 248,180 +4.92(+7.35%)
Dec 21, 2020 65.66 67.98 65.08 66.95 295,440 +2.26(+3.49%)
Dec 18, 2020 65.12 66.03 63.93 64.69 693,533 +3.92(+6.44%)
Dec 17, 2020 59.70 61.51 59.02 60.77 112,503 +1.65(+2.79%)
Dec 16, 2020 59.67 60.62 58.18 59.12 150,595 +0.21(+0.35%)
Dec 15, 2020 58.84 59.09 56.46 58.92 122,725 +0.67(+1.15%)
Dec 14, 2020 57.90 59.86 57.90 58.25 312,163 +0.21(+0.36%)
Dec 11, 2020 58.31 59.11 57.48 58.04 199,462 -0.52(-0.89%)
Dec 10, 2020 56.03 58.82 55.64 58.56 134,123 +1.81(+3.18%)
Dec 09, 2020 55.75 57.18 55.47 56.76 176,322 +0.80(+1.44%)
Dec 08, 2020 56.71 56.89 55.15 55.95 115,939 -0.66(-1.16%)
Dec 07, 2020 56.36 57.03 55.77 56.61 134,835 +0.11(+0.19%)
Dec 04, 2020 54.95 56.79 54.95 56.50 147,610 +1.65(+3.01%)
Dec 03, 2020 54.49 55.27 53.86 54.85 175,384 -0.19(-0.34%)
Dec 02, 2020 54.70 55.20 52.76 55.04 204,462 -0.32(-0.59%)
Dec 01, 2020 55.07 55.58 54.23 55.36 258,560 +0.42(+0.77%)
Nov 30, 2020 55.39 55.85 53.19 54.94 280,315 -0.03(-0.05%)
Nov 27, 2020 54.29 55.44 53.69 54.97 80,273 +0.57(+1.05%)
Nov 25, 2020 53.02 55.56 52.45 54.40 518,418 +2.12(+4.06%)
Nov 24, 2020 54.38 54.38 50.30 52.28 405,729 -2.35(-4.29%)
Nov 23, 2020 57.92 58.41 54.34 54.63 269,903 -3.17(-5.49%)
Nov 20, 2020 56.79 58.86 56.28 57.80 128,051 +0.37(+0.65%)
Nov 19, 2020 59.70 59.76 57.28 57.43 229,017 -2.48(-4.15%)
Nov 18, 2020 61.59 62.05 58.56 59.91 252,098 -1.31(-2.13%)
Nov 17, 2020 67.27 67.72 59.09 61.22 419,854 -5.51(-8.25%)
Nov 16, 2020 66.78 67.10 64.58 66.72 146,042 -0.12(-0.18%)
Nov 13, 2020 70.62 70.99 65.98 66.84 125,708 -3.35(-4.77%)
Nov 12, 2020 70.24 72.29 69.46 70.19 127,743 -0.02(-0.03%)
Nov 11, 2020 66.56 71.49 66.48 70.21 190,772 +4.39(+6.67%)
Nov 10, 2020 72.14 72.83 65.58 65.82 222,828 -7.05(-9.67%)
Nov 09, 2020 72.64 76.39 70.92 72.87 214,982 -0.75(-1.01%)
Nov 06, 2020 72.08 74.06 69.90 73.61 92,905 +1.19(+1.64%)
Nov 05, 2020 68.15 73.53 67.62 72.43 230,263 +6.16(+9.30%)
Nov 04, 2020 66.75 68.00 66.17 66.26 213,878 +0.72(+1.09%)
Nov 03, 2020 64.37 66.03 63.81 65.54 93,658 +1.44(+2.25%)
Nov 02, 2020 63.75 65.25 62.75 64.10 130,351 +0.47(+0.74%)
Oct 30, 2020 65.25 65.25 63.05 63.63 175,318 -1.80(-2.75%)
Oct 29, 2020 67.07 67.50 65.06 65.43 92,554 -1.15(-1.73%)
Oct 28, 2020 65.51 66.96 63.97 66.57 109,468 -0.36(-0.54%)
Oct 27, 2020 68.13 68.90 66.91 66.94 103,425 -0.90(-1.33%)
Oct 26, 2020 68.61 69.33 67.07 67.84 100,992 -0.93(-1.36%)
Oct 23, 2020 68.94 69.17 66.53 68.77 140,581 +0.11(+0.16%)
Oct 22, 2020 66.68 69.05 65.47 68.67 120,728 +2.37(+3.58%)
Oct 21, 2020 68.52 69.07 66.20 66.29 145,562 -1.87(-2.75%)
Oct 20, 2020 68.51 69.16 67.58 68.17 103,570 -0.33(-0.49%)
Oct 19, 2020 72.48 72.50 68.00 68.50 225,355 -2.39(-3.38%)
Oct 16, 2020 71.97 73.56 70.40 70.89 159,156 +0.37(+0.53%)
Oct 15, 2020 73.56 73.81 69.24 70.52 304,185 -3.76(-5.06%)
Oct 14, 2020 76.09 76.22 74.01 74.28 209,579 -1.42(-1.88%)
Oct 13, 2020 75.03 76.39 74.65 75.70 205,910 +0.35(+0.47%)
Oct 12, 2020 73.52 75.79 73.52 75.34 184,135 +2.19(+2.99%)
Oct 09, 2020 71.18 73.53 71.18 73.16 175,571 +2.12(+2.98%)
Oct 08, 2020 70.68 73.44 69.72 71.04 192,392 +0.87(+1.24%)
Oct 07, 2020 69.33 71.31 69.33 70.17 167,230 +1.03(+1.49%)
Oct 06, 2020 67.17 70.21 66.43 69.14 307,841 +1.69(+2.50%)
Oct 05, 2020 67.29 67.95 66.12 67.45 349,062 +0.76(+1.13%)
Oct 02, 2020 70.63 70.74 66.38 66.69 386,318 -5.00(-6.98%)
Oct 01, 2020 74.67 74.97 71.12 71.70 372,790 -2.22(-3.00%)
Sep 30, 2020 73.40 74.77 71.84 73.91 399,016 +0.55(+0.75%)
Sep 29, 2020 71.11 74.54 70.09 73.36 298,008 +1.99(+2.79%)
Sep 28, 2020 71.59 73.10 69.67 71.37 411,172 +1.76(+2.52%)
Sep 25, 2020 65.71 69.90 65.71 69.62 463,194 +4.85(+7.48%)
Sep 24, 2020 63.60 66.63 62.06 64.77 252,670 +0.91(+1.43%)
Sep 23, 2020 63.02 64.94 62.27 63.86 138,407 +0.60(+0.95%)
Sep 22, 2020 62.97 64.41 61.30 63.26 211,986 +0.54(+0.86%)
Sep 21, 2020 62.63 63.05 61.01 62.72 146,673 -0.85(-1.34%)
Sep 18, 2020 64.60 65.71 62.85 63.58 833,504 -0.03(-0.05%)
Sep 17, 2020 63.22 64.70 62.58 63.60 154,976 -0.64(-0.99%)
Sep 16, 2020 65.07 66.72 64.11 64.24 189,490 -0.60(-0.92%)
Sep 15, 2020 64.51 65.48 63.98 64.84 92,626 +1.13(+1.77%)
Sep 14, 2020 62.37 64.92 62.22 63.71 150,014 +2.09(+3.39%)
Sep 11, 2020 65.22 66.33 60.58 61.62 225,122 -3.25(-5.00%)
Sep 10, 2020 66.27 68.15 64.73 64.87 246,039 -1.11(-1.68%)
Sep 09, 2020 62.16 67.24 62.04 65.98 267,618 +4.72(+7.70%)
Sep 08, 2020 55.63 62.09 55.63 61.26 261,557 +2.44(+4.15%)
Sep 04, 2020 59.83 59.84 55.30 58.82 176,488 -1.30(-2.17%)
Sep 03, 2020 60.37 60.98 59.11 60.12 218,953 -1.04(-1.70%)
Sep 02, 2020 59.71 61.67 58.47 61.16 212,091 +1.30(+2.18%)
Sep 01, 2020 58.21 60.13 58.03 59.86 101,636 +1.42(+2.43%)
Aug 31, 2020 58.41 58.73 57.67 58.44 160,585 +0.76(+1.31%)
Aug 28, 2020 59.14 59.35 57.33 57.68 128,772 -1.07(-1.82%)
Aug 27, 2020 58.77 59.51 57.24 58.75 169,871 -0.21(-0.35%)
Aug 26, 2020 57.64 59.33 57.64 58.96 119,704 +1.32(+2.30%)
Aug 25, 2020 55.92 57.85 55.14 57.63 211,093 +1.23(+2.17%)
Aug 24, 2020 60.51 60.65 56.12 56.41 226,243 -2.85(-4.82%)
Aug 21, 2020 59.47 59.83 58.41 59.26 146,921 -0.12(-0.20%)
Aug 20, 2020 60.75 61.68 57.99 59.38 293,879 -1.59(-2.61%)
Aug 19, 2020 60.81 61.47 60.23 60.97 134,572 +0.26(+0.42%)
Aug 18, 2020 61.45 62.77 59.57 60.71 123,055 -0.16(-0.26%)
Aug 17, 2020 61.57 62.66 59.52 60.87 168,832 +0.64(+1.06%)
Aug 14, 2020 62.04 62.41 59.53 60.23 168,536 -1.97(-3.17%)
Aug 13, 2020 62.22 62.77 61.41 62.20 173,958 +0.26(+0.43%)
Aug 12, 2020 61.90 63.72 61.60 61.94 169,430 +0.30(+0.49%)
Aug 11, 2020 63.16 64.27 61.38 61.63 190,498 -2.03(-3.19%)
Aug 10, 2020 64.66 64.75 63.02 63.66 329,205 -0.90(-1.40%)
Aug 07, 2020 64.46 65.65 63.12 64.57 301,285 +0.74(+1.15%)
Aug 06, 2020 58.73 64.52 57.38 63.83 1,683,592 +2.38(+3.88%)
Aug 05, 2020 67.58 67.61 61.28 61.45 518,175 -5.68(-8.46%)
Aug 04, 2020 64.76 67.36 62.28 67.13 437,237 -3.58(-5.06%)
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.