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

Tableau Software Inc Cl A (NY: DATA )

N/A UNCHANGED
Last Price Updated: 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, 2017 49.38 50.52 49.20 49.55 1,253,154 +0.59(+1.21%)
Mar 30, 2017 48.70 49.27 48.66 48.96 1,299,962 +0.13(+0.27%)
Mar 29, 2017 48.21 48.89 48.05 48.83 551,498 +0.58(+1.20%)
Mar 28, 2017 48.11 48.52 48.01 48.25 1,446,575 +0.06(+0.12%)
Mar 27, 2017 47.83 48.44 47.56 48.19 1,033,868 -0.22(-0.45%)
Mar 24, 2017 47.99 48.69 47.57 48.41 736,626 +0.59(+1.23%)
Mar 23, 2017 48.06 48.11 47.50 47.82 776,088 -0.29(-0.60%)
Mar 22, 2017 47.60 48.19 47.30 48.11 757,855 +0.51(+1.07%)
Mar 21, 2017 49.16 49.16 47.49 47.60 1,013,619 -1.42(-2.90%)
Mar 20, 2017 49.19 49.27 48.86 49.02 615,142 -0.08(-0.16%)
Mar 17, 2017 49.82 49.85 48.97 49.10 818,013 -0.36(-0.73%)
Mar 16, 2017 49.69 49.87 49.41 49.46 442,291 +0.04(+0.08%)
Mar 15, 2017 49.13 49.63 48.72 49.42 1,704,875 +0.33(+0.67%)
Mar 14, 2017 48.71 49.17 48.17 49.09 696,654 +0.15(+0.31%)
Mar 13, 2017 48.83 49.07 48.43 48.94 1,012,577 +0.11(+0.23%)
Mar 10, 2017 49.91 50.08 48.24 48.83 1,103,461 -0.62(-1.25%)
Mar 09, 2017 49.63 50.11 49.17 49.45 1,081,106 -0.39(-0.78%)
Mar 08, 2017 50.41 50.84 49.75 49.84 864,313 -0.32(-0.64%)
Mar 07, 2017 50.88 51.38 49.45 50.16 2,296,468 -0.86(-1.69%)
Mar 06, 2017 51.44 51.76 50.73 51.02 1,708,483 -1.12(-2.15%)
Mar 03, 2017 51.85 52.21 51.58 52.14 718,345 +0.15(+0.29%)
Mar 02, 2017 53.05 53.38 51.98 51.99 879,352 -1.29(-2.42%)
Mar 01, 2017 53.25 53.42 52.07 53.28 997,769 +0.54(+1.02%)
Feb 28, 2017 52.74 53.33 52.22 52.74 738,826 -0.84(-1.57%)
Feb 27, 2017 52.98 53.66 52.58 53.58 1,033,250 +0.32(+0.60%)
Feb 24, 2017 52.78 53.33 52.27 53.26 1,003,537 -0.11(-0.21%)
Feb 23, 2017 54.13 54.16 53.24 53.37 1,053,109 -0.66(-1.22%)
Feb 22, 2017 54.78 55.09 53.95 54.03 640,376 -1.09(-1.98%)
Feb 21, 2017 54.32 55.16 54.15 55.12 1,074,364 +0.50(+0.92%)
Feb 17, 2017 54.62 54.62 54.62 0 +0.56(+1.04%)
Feb 16, 2017 55.20 55.66 53.78 54.06 1,773,781 -0.95(-1.73%)
Feb 15, 2017 53.95 55.20 53.86 55.01 2,136,472 +0.93(+1.72%)
Feb 14, 2017 53.74 54.08 53.30 54.08 1,021,587 +0.27(+0.50%)
Feb 13, 2017 54.03 54.36 53.50 53.81 1,125,238 +0.05(+0.09%)
Feb 10, 2017 54.04 54.21 53.66 53.76 1,046,363 -0.24(-0.44%)
Feb 09, 2017 53.94 54.49 53.59 54.00 900,923 +0.06(+0.11%)
Feb 08, 2017 53.68 54.81 53.68 53.94 1,147,925 +0.36(+0.67%)
Feb 07, 2017 54.00 54.45 52.68 53.58 2,950,373 -0.54(-1.00%)
Feb 06, 2017 55.00 56.07 54.01 54.12 3,331,263 -1.16(-2.10%)
Feb 03, 2017 55.43 57.30 54.69 55.28 7,180,297 +7.07(+14.67%)
Feb 02, 2017 48.08 49.39 47.82 48.21 2,809,099 -0.25(-0.52%)
Feb 01, 2017 48.10 48.59 47.54 48.46 1,778,006 +0.62(+1.30%)
Jan 31, 2017 47.21 47.86 47.01 47.84 640,633 +0.11(+0.23%)
Jan 30, 2017 47.75 47.75 46.76 47.73 691,409 -0.41(-0.85%)
Jan 27, 2017 48.39 48.58 47.77 48.14 776,360 -0.07(-0.15%)
Jan 26, 2017 48.34 48.80 47.82 48.21 2,075,067 +0.37(+0.77%)
Jan 25, 2017 47.35 48.35 47.09 47.84 1,440,600 +1.39(+2.99%)
Jan 24, 2017 46.39 46.67 45.27 46.45 1,102,491 +1.74(+3.89%)
Jan 23, 2017 44.41 44.89 44.13 44.71 540,354 -0.19(-0.42%)
Jan 20, 2017 44.95 45.01 44.45 44.90 596,887 +0.07(+0.16%)
Jan 19, 2017 44.69 44.99 44.16 44.83 765,507 +0.33(+0.74%)
Jan 18, 2017 44.31 44.58 44.07 44.50 634,121 +0.25(+0.56%)
Jan 17, 2017 45.00 45.00 44.02 44.25 568,414 -0.81(-1.80%)
Jan 13, 2017 45.06 45.06 45.06 0 +0.29(+0.65%)
Jan 12, 2017 45.20 45.20 43.83 44.77 772,019 -0.43(-0.95%)
Jan 11, 2017 45.17 45.53 44.63 45.20 748,941 +0.01(+0.02%)
Jan 10, 2017 45.37 45.51 44.50 45.19 776,883 -0.05(-0.11%)
Jan 09, 2017 45.02 45.46 44.67 45.24 780,252 +0.26(+0.58%)
Jan 06, 2017 44.99 45.29 44.79 44.98 694,057 +0.17(+0.38%)
Jan 05, 2017 44.51 45.30 44.20 44.81 1,096,759 -0.25(-0.55%)
Jan 04, 2017 43.40 45.29 43.33 45.06 1,688,568 +1.74(+4.02%)
Jan 03, 2017 41.65 44.15 41.65 43.32 1,195,872 +1.17(+2.78%)
Dec 30, 2016 42.15 42.15 42.15 0 +0.47(+1.13%)
Dec 29, 2016 41.71 42.02 41.41 41.68 564,440 -0.16(-0.38%)
Dec 28, 2016 42.79 42.96 41.61 41.84 622,371 -0.87(-2.04%)
Dec 27, 2016 42.14 43.13 42.14 42.71 423,970 +0.59(+1.40%)
Dec 23, 2016 42.12 42.12 42.12 0 +0.45(+1.08%)
Dec 22, 2016 42.28 42.46 41.55 41.67 908,784 -0.68(-1.61%)
Dec 21, 2016 42.85 42.93 41.83 42.35 1,332,800 -0.31(-0.73%)
Dec 20, 2016 43.21 43.68 42.42 42.66 890,407 -0.43(-1.00%)
Dec 19, 2016 44.03 44.22 42.96 43.09 1,003,040 -0.93(-2.11%)
Dec 16, 2016 44.15 44.75 43.79 44.02 722,356 -0.20(-0.45%)
Dec 15, 2016 43.78 44.87 43.71 44.22 701,502 +0.23(+0.52%)
Dec 14, 2016 44.85 44.85 43.78 43.99 901,810 -1.01(-2.24%)
Dec 13, 2016 44.72 46.08 44.53 45.00 901,802 +0.16(+0.36%)
Dec 12, 2016 45.81 45.94 44.12 44.84 944,888 -1.11(-2.42%)
Dec 09, 2016 45.79 46.96 45.52 45.95 973,766 +0.30(+0.66%)
Dec 08, 2016 45.64 46.06 45.26 45.65 581,538 +0.08(+0.18%)
Dec 07, 2016 45.18 46.08 44.77 45.57 869,496 +0.21(+0.46%)
Dec 06, 2016 45.39 45.80 44.95 45.36 1,101,458 -0.06(-0.13%)
Dec 05, 2016 44.54 45.93 44.39 45.42 1,119,013 +1.08(+2.44%)
Dec 02, 2016 42.44 44.55 42.24 44.34 1,264,022 +0.16(+0.36%)
Dec 01, 2016 44.79 45.44 43.25 44.18 1,366,192 -0.70(-1.56%)
Nov 30, 2016 45.90 45.90 44.60 44.88 651,796 -0.49(-1.08%)
Nov 29, 2016 45.70 46.02 45.10 45.37 782,802 -0.35(-0.77%)
Nov 28, 2016 46.96 47.47 45.52 45.72 715,438 -1.30(-2.76%)
Nov 25, 2016 46.86 47.21 46.15 47.02 286,321 +0.16(+0.34%)
Nov 23, 2016 46.86 46.86 46.86 0 -0.57(-1.20%)
Nov 22, 2016 46.98 47.68 46.64 47.43 683,214 +0.18(+0.38%)
Nov 21, 2016 46.59 47.31 46.29 47.25 761,342 +0.78(+1.68%)
Nov 18, 2016 47.73 47.87 46.03 46.47 1,028,403 -0.73(-1.55%)
Nov 17, 2016 45.79 47.70 45.47 47.20 1,206,302 +1.25(+2.72%)
Nov 16, 2016 46.33 46.72 45.74 45.95 1,151,592 -0.60(-1.29%)
Nov 15, 2016 46.12 47.00 45.60 46.55 1,157,949 +0.55(+1.20%)
Nov 14, 2016 47.83 47.99 45.72 46.00 1,647,819 -1.41(-2.97%)
Nov 11, 2016 47.07 47.55 46.19 47.41 1,227,202 +0.09(+0.19%)
Nov 10, 2016 47.59 48.68 46.30 47.32 1,413,544 +0.34(+0.72%)
Nov 09, 2016 44.97 47.72 44.91 46.98 1,366,554 +0.78(+1.69%)
Nov 08, 2016 45.58 46.48 45.01 46.20 972,496 +0.55(+1.20%)
Nov 07, 2016 45.58 46.45 45.12 45.65 1,100,956 +0.95(+2.13%)
Nov 04, 2016 43.77 45.55 43.77 44.70 2,010,389 +1.11(+2.55%)
Nov 03, 2016 43.14 44.15 42.70 43.59 1,922,564 +0.08(+0.18%)
Nov 02, 2016 44.23 45.72 42.82 43.51 8,043,467 -6.00(-12.12%)
Nov 01, 2016 48.05 49.65 48.03 49.51 3,697,488 +1.46(+3.04%)
Oct 31, 2016 48.00 48.27 47.31 48.05 1,904,769 +0.23(+0.48%)
Oct 28, 2016 47.30 48.17 47.28 47.82 2,222,825 +0.18(+0.38%)
Oct 27, 2016 48.70 49.13 47.41 47.64 993,963 -0.47(-0.98%)
Oct 26, 2016 47.76 48.56 47.68 48.11 891,816 +0.24(+0.50%)
Oct 25, 2016 48.73 48.91 47.74 47.87 1,318,307 -1.03(-2.11%)
Oct 24, 2016 48.68 49.10 48.10 48.90 1,227,773 +0.65(+1.35%)
Oct 21, 2016 48.00 48.39 47.21 48.25 1,897,877 -0.77(-1.57%)
Oct 20, 2016 48.30 49.55 47.81 49.02 1,920,259 +0.11(+0.22%)
Oct 19, 2016 50.04 53.02 48.50 48.91 6,468,284 +1.68(+3.56%)
Oct 18, 2016 47.87 48.08 47.10 47.23 831,447 +0.03(+0.06%)
Oct 17, 2016 48.03 48.16 47.14 47.20 1,304,964 -0.83(-1.73%)
Oct 14, 2016 48.89 50.06 48.00 48.03 1,289,006 -0.90(-1.84%)
Oct 13, 2016 48.67 49.07 47.91 48.93 1,412,053 -0.42(-0.85%)
Oct 12, 2016 49.69 50.14 49.07 49.35 776,945 -0.59(-1.18%)
Oct 11, 2016 50.81 51.63 49.76 49.94 1,433,614 -0.89(-1.75%)
Oct 10, 2016 50.50 51.82 50.50 50.83 1,111,602 +0.42(+0.83%)
Oct 07, 2016 51.38 51.43 50.20 50.41 1,740,214 -1.22(-2.36%)
Oct 06, 2016 53.69 53.69 51.43 51.63 2,130,834 -2.15(-4.00%)
Oct 05, 2016 55.52 55.53 53.70 53.78 1,426,082 -1.93(-3.46%)
Oct 04, 2016 56.20 56.23 55.56 55.71 580,398 -0.31(-0.55%)
Oct 03, 2016 55.28 56.22 55.26 56.02 715,509 +0.75(+1.36%)
Sep 30, 2016 54.93 55.54 54.02 55.27 761,989 +0.53(+0.97%)
Sep 29, 2016 55.86 56.14 54.55 54.74 710,744 -1.14(-2.04%)
Sep 28, 2016 54.99 55.93 54.95 55.88 766,997 +1.07(+1.95%)
Sep 27, 2016 53.97 55.05 53.97 54.81 633,293 +0.85(+1.58%)
Sep 26, 2016 54.09 54.35 53.59 53.96 525,187 -0.45(-0.83%)
Sep 23, 2016 54.53 54.99 53.99 54.41 673,740 -0.07(-0.13%)
Sep 22, 2016 54.39 54.69 53.53 54.48 656,806 +0.67(+1.25%)
Sep 21, 2016 53.63 53.88 52.91 53.81 1,016,291 +0.50(+0.94%)
Sep 20, 2016 54.25 54.75 53.16 53.31 1,092,153 -0.87(-1.61%)
Sep 19, 2016 55.37 55.43 54.08 54.18 746,389 -0.69(-1.26%)
Sep 16, 2016 55.16 55.34 54.37 54.87 1,074,795 -0.29(-0.53%)
Sep 15, 2016 55.28 55.64 54.64 55.16 1,171,439 -0.22(-0.40%)
Sep 14, 2016 55.44 56.43 54.90 55.38 1,241,555 -0.12(-0.22%)
Sep 13, 2016 56.51 57.39 55.08 55.50 1,007,017 -1.58(-2.77%)
Sep 12, 2016 57.06 57.42 56.21 57.08 928,080 -0.47(-0.82%)
Sep 09, 2016 57.14 57.94 56.41 57.55 1,171,432 +0.15(+0.26%)
Sep 08, 2016 58.30 58.60 57.29 57.40 631,421 -0.94(-1.61%)
Sep 07, 2016 58.59 59.58 58.23 58.34 902,135 -0.36(-0.61%)
Sep 06, 2016 58.55 59.70 58.51 58.70 742,316 +0.24(+0.41%)
Sep 02, 2016 58.35 58.46 58.46 58.46 637,200 +0.43(+0.74%)
Sep 01, 2016 57.64 58.33 57.29 58.03 577,319 +0.00(+0.00%)
Aug 31, 2016 58.61 58.72 57.77 58.03 650,349 -0.88(-1.49%)
Aug 30, 2016 59.25 59.90 58.56 58.91 823,810 -0.42(-0.71%)
Aug 29, 2016 59.26 59.82 58.54 59.33 660,106 +0.06(+0.10%)
Aug 26, 2016 59.65 60.00 58.39 59.27 1,520,811 -0.52(-0.87%)
Aug 25, 2016 59.00 60.24 58.81 59.79 1,679,075 -0.70(-1.16%)
Aug 24, 2016 62.02 62.03 60.19 60.49 3,033,825 -1.73(-2.78%)
Aug 23, 2016 59.14 62.53 58.79 62.22 7,518,707 +7.35(+13.40%)
Aug 22, 2016 54.79 55.23 54.55 54.87 738,678 -0.38(-0.69%)
Aug 19, 2016 54.09 55.31 54.01 55.25 789,663 +0.78(+1.43%)
Aug 18, 2016 53.70 54.66 53.51 54.47 592,845 +0.63(+1.17%)
Aug 17, 2016 54.04 54.69 53.67 53.84 1,065,256 -0.41(-0.76%)
Aug 16, 2016 54.96 55.54 54.08 54.25 1,135,008 -0.38(-0.70%)
Aug 15, 2016 53.93 54.90 53.76 54.63 627,834 +0.78(+1.45%)
Aug 12, 2016 53.65 53.86 53.27 53.85 797,054 +0.12(+0.22%)
Aug 11, 2016 52.84 53.99 52.71 53.73 871,274 +0.91(+1.72%)
Aug 10, 2016 52.90 53.18 52.05 52.82 675,751 -0.13(-0.25%)
Aug 09, 2016 53.00 53.22 51.86 52.95 1,355,415 -0.24(-0.45%)
Aug 08, 2016 54.00 54.39 53.11 53.19 836,809 -0.52(-0.97%)
Aug 05, 2016 52.82 53.75 52.79 53.71 1,116,110 +0.98(+1.86%)
Aug 04, 2016 53.16 54.00 52.72 52.73 1,547,631 -0.47(-0.88%)
Aug 03, 2016 52.87 53.50 50.27 53.20 6,005,000 -3.20(-5.67%)
Aug 02, 2016 56.18 57.14 55.63 56.40 2,595,334 -0.04(-0.07%)
Aug 01, 2016 56.30 57.12 55.62 56.44 1,098,777 -0.07(-0.12%)
Jul 29, 2016 56.91 57.00 55.21 56.51 1,023,926 -0.44(-0.77%)
Jul 28, 2016 57.08 57.25 56.11 56.95 1,182,676 +0.86(+1.53%)
Jul 27, 2016 56.52 57.05 55.62 56.09 858,551 -0.04(-0.07%)
Jul 26, 2016 55.68 56.25 55.60 56.13 972,610 +0.45(+0.81%)
Jul 25, 2016 54.93 55.97 54.11 55.68 1,521,382 -1.38(-2.42%)
Jul 22, 2016 55.20 57.28 54.81 57.06 849,834 +2.11(+3.84%)
Jul 21, 2016 56.95 57.03 54.80 54.95 854,481 -2.08(-3.65%)
Jul 20, 2016 54.83 57.82 54.61 57.03 2,622,920 +3.40(+6.34%)
Jul 19, 2016 53.77 54.33 53.31 53.63 692,393 +0.00(+0.00%)
Jul 18, 2016 53.23 53.81 53.00 53.63 400,052 +0.44(+0.83%)
Jul 15, 2016 53.43 53.48 52.59 53.19 438,645 -0.08(-0.15%)
Jul 14, 2016 53.01 53.73 52.91 53.27 693,513 +0.79(+1.51%)
Jul 13, 2016 53.52 53.52 52.36 52.48 777,505 -0.65(-1.22%)
Jul 12, 2016 50.60 53.71 50.49 53.13 2,042,441 +2.71(+5.37%)
Jul 11, 2016 51.36 51.56 50.32 50.42 1,290,320 -0.08(-0.16%)
Jul 08, 2016 49.99 50.88 49.53 50.50 887,374 +0.97(+1.96%)
Jul 07, 2016 49.61 50.18 49.31 49.53 583,786 +0.21(+0.43%)
Jul 06, 2016 48.75 49.78 48.25 49.32 636,940 +0.21(+0.43%)
Jul 05, 2016 48.64 49.28 47.77 49.11 937,061 +0.15(+0.31%)
Jul 01, 2016 49.19 48.96 48.96 48.96 673,200 +0.04(+0.08%)
Jun 30, 2016 49.03 49.52 48.25 48.92 968,881 -0.36(-0.73%)
Jun 29, 2016 48.56 49.69 48.00 49.28 1,026,247 +1.17(+2.43%)
Jun 28, 2016 48.03 48.61 47.49 48.11 1,638,431 +0.96(+2.04%)
Jun 27, 2016 50.12 50.33 46.74 47.15 2,529,043 -3.49(-6.89%)
Jun 24, 2016 53.80 53.84 50.31 50.64 2,839,509 -5.12(-9.18%)
Jun 23, 2016 54.76 55.87 54.17 55.76 845,052 +1.45(+2.67%)
Jun 22, 2016 54.68 54.85 53.67 54.31 1,207,222 -0.63(-1.15%)
Jun 21, 2016 54.98 55.48 54.51 54.94 688,292 +0.26(+0.48%)
Jun 20, 2016 55.00 55.66 54.44 54.68 1,155,874 +0.54(+1.00%)
Jun 17, 2016 54.24 54.46 53.52 54.14 1,170,610 -0.30(-0.55%)
Jun 16, 2016 54.38 54.64 53.39 54.44 1,219,279 -0.20(-0.37%)
Jun 15, 2016 53.97 55.43 53.85 54.64 1,213,197 +0.80(+1.49%)
Jun 14, 2016 54.00 54.75 53.34 53.84 950,882 -0.54(-0.99%)
Jun 13, 2016 53.94 55.72 53.64 54.38 1,404,406 +0.47(+0.87%)
Jun 10, 2016 54.77 54.82 53.75 53.91 1,497,490 -1.56(-2.81%)
Jun 09, 2016 55.96 56.18 55.26 55.47 1,660,337 -0.71(-1.26%)
Jun 08, 2016 55.47 56.29 55.24 56.18 1,474,558 +0.85(+1.54%)
Jun 07, 2016 55.31 55.80 54.39 55.33 2,299,188 -0.37(-0.66%)
Jun 06, 2016 54.89 55.91 54.26 55.70 1,247,113 +0.84(+1.53%)
Jun 03, 2016 56.00 56.00 54.43 54.86 1,450,665 -1.30(-2.31%)
Jun 02, 2016 53.79 56.27 53.55 56.16 2,068,661 +1.84(+3.39%)
Jun 01, 2016 51.14 54.41 51.00 54.32 2,540,015 +2.88(+5.60%)
May 31, 2016 50.40 52.31 50.15 51.44 4,376,480 +1.24(+2.47%)
May 27, 2016 49.03 50.20 50.20 50.20 1,127,800 +0.80(+1.62%)
May 26, 2016 49.44 49.83 48.93 49.40 813,472 +0.05(+0.10%)
May 25, 2016 49.32 49.90 48.94 49.35 1,089,480 +0.46(+0.94%)
May 24, 2016 49.40 49.50 48.19 48.89 1,849,396 -0.10(-0.20%)
May 23, 2016 49.09 49.74 48.40 48.99 1,689,347 -0.26(-0.53%)
May 20, 2016 48.17 49.58 47.97 49.25 1,322,586 +1.25(+2.60%)
May 19, 2016 48.20 49.28 47.53 48.00 1,101,575 -0.47(-0.97%)
May 18, 2016 47.23 48.68 47.22 48.47 1,452,425 +1.09(+2.30%)
May 17, 2016 48.38 48.94 47.20 47.38 2,080,316 -1.03(-2.13%)
May 16, 2016 48.33 49.17 47.59 48.41 1,183,131 +0.06(+0.12%)
May 13, 2016 48.08 48.60 47.48 48.35 1,337,640 +0.28(+0.58%)
May 12, 2016 49.63 50.02 47.51 48.07 1,792,746 -1.19(-2.42%)
May 11, 2016 47.99 49.66 47.68 49.26 1,863,496 +1.41(+2.95%)
May 10, 2016 46.25 47.88 45.82 47.85 1,618,879 +1.46(+3.15%)
May 09, 2016 45.00 47.17 45.21 46.39 2,443,073 +1.18(+2.61%)
May 06, 2016 47.76 47.97 44.04 45.21 9,002,208 -5.77(-11.32%)
May 05, 2016 50.00 51.08 49.31 50.98 3,390,591 +1.03(+2.06%)
May 04, 2016 50.50 50.82 49.57 49.95 1,698,817 -0.77(-1.52%)
May 03, 2016 51.77 52.00 50.26 50.72 1,326,544 -1.42(-2.72%)
May 02, 2016 52.00 53.76 51.46 52.14 1,974,699 +0.44(+0.85%)
Apr 29, 2016 49.64 51.78 49.50 51.70 2,184,861 +2.32(+4.70%)
Apr 28, 2016 49.90 50.28 49.02 49.38 1,494,887 -0.25(-0.50%)
Apr 27, 2016 49.37 50.53 49.37 49.63 1,354,100 +0.13(+0.26%)
Apr 26, 2016 49.69 50.51 49.37 49.50 1,226,913 -0.36(-0.72%)
Apr 25, 2016 49.70 50.84 49.53 49.86 915,781 +0.01(+0.02%)
Apr 22, 2016 49.23 50.25 48.57 49.85 1,496,635 +0.26(+0.52%)
Apr 21, 2016 48.77 50.34 48.74 49.59 1,629,865 +1.82(+3.81%)
Apr 20, 2016 47.60 48.28 46.79 47.77 1,112,615 +0.77(+1.64%)
Apr 19, 2016 48.95 49.25 46.50 47.00 1,593,338 -1.82(-3.73%)
Apr 18, 2016 47.91 49.18 47.62 48.82 1,070,775 +0.65(+1.35%)
Apr 15, 2016 48.00 48.39 47.49 48.17 762,617 +0.03(+0.06%)
Apr 14, 2016 47.90 48.75 47.73 48.14 1,450,939 +0.26(+0.54%)
Apr 13, 2016 44.35 47.99 44.19 47.88 2,515,634 +3.87(+8.79%)
Apr 12, 2016 44.80 45.14 43.83 44.01 1,320,445 -0.80(-1.79%)
Apr 11, 2016 45.70 46.14 44.75 44.81 1,040,018 -0.81(-1.78%)
Apr 08, 2016 45.79 46.07 44.80 45.62 977,309 +0.19(+0.42%)
Apr 07, 2016 45.66 46.25 44.84 45.43 1,005,420 -0.47(-1.02%)
Apr 06, 2016 45.31 46.20 44.21 45.90 1,211,447 +0.61(+1.35%)
Apr 05, 2016 46.20 47.01 45.27 45.29 1,257,783 -1.54(-3.29%)
Apr 04, 2016 45.74 47.47 45.41 46.83 1,487,684 +0.97(+2.12%)
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.