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

Rapid7 Inc (NQ: RPD )

38.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2019 44.82 45.89 43.65 45.39 699,088 +0.68(+1.52%)
Sep 27, 2019 47.73 47.73 44.17 44.71 1,004,700 -2.83(-5.95%)
Sep 26, 2019 48.47 48.47 47.21 47.54 431,195 -0.96(-1.98%)
Sep 25, 2019 49.82 49.98 47.33 48.50 835,083 -1.28(-2.57%)
Sep 24, 2019 51.57 52.06 49.14 49.78 469,448 -1.58(-3.08%)
Sep 23, 2019 51.52 51.83 50.82 51.36 255,469 -0.52(-1.00%)
Sep 20, 2019 51.18 52.23 51.18 51.88 576,200 +0.90(+1.77%)
Sep 19, 2019 52.04 52.34 50.81 50.98 516,749 -0.68(-1.32%)
Sep 18, 2019 51.48 51.75 50.23 51.66 403,935 +0.02(+0.04%)
Sep 17, 2019 51.07 51.80 50.53 51.64 444,190 +0.57(+1.12%)
Sep 16, 2019 49.12 52.20 49.10 51.07 601,043 +1.40(+2.82%)
Sep 13, 2019 50.54 50.54 49.61 49.67 484,400 -0.53(-1.06%)
Sep 12, 2019 50.06 51.02 49.83 50.20 512,519 +0.43(+0.86%)
Sep 11, 2019 49.88 50.54 49.39 49.77 683,684 -0.13(-0.26%)
Sep 10, 2019 51.80 51.80 49.56 49.90 804,490 -2.43(-4.64%)
Sep 09, 2019 56.02 56.25 50.71 52.33 1,098,658 -3.40(-6.10%)
Sep 06, 2019 56.48 56.95 55.68 55.73 418,600 -0.91(-1.61%)
Sep 05, 2019 54.38 56.80 53.36 56.64 593,733 +3.12(+5.83%)
Sep 04, 2019 53.84 54.26 53.06 53.52 490,347 +0.50(+0.94%)
Sep 03, 2019 53.09 54.16 52.58 53.02 395,942 -0.67(-1.25%)
Aug 30, 2019 54.75 54.75 52.52 53.69 289,100 -0.46(-0.85%)
Aug 29, 2019 54.12 55.20 53.48 54.15 609,545 +0.74(+1.39%)
Aug 28, 2019 53.57 53.88 52.62 53.41 269,837 -0.68(-1.26%)
Aug 27, 2019 54.99 55.26 53.10 54.09 338,511 -0.25(-0.46%)
Aug 26, 2019 54.56 54.71 53.07 54.34 356,654 +0.79(+1.48%)
Aug 23, 2019 54.56 55.95 53.28 53.55 564,700 -1.50(-2.72%)
Aug 22, 2019 54.49 55.12 53.54 55.05 338,096 +0.62(+1.14%)
Aug 21, 2019 54.71 55.79 54.11 54.43 539,213 +0.72(+1.34%)
Aug 20, 2019 53.50 53.97 52.18 53.71 503,719 -0.19(-0.35%)
Aug 19, 2019 54.46 55.38 53.86 53.90 602,351 +0.42(+0.79%)
Aug 16, 2019 53.75 54.45 53.17 53.48 1,061,000 +0.07(+0.13%)
Aug 15, 2019 54.32 54.71 53.06 53.41 600,131 -1.21(-2.22%)
Aug 14, 2019 56.33 56.34 53.61 54.62 748,687 -2.95(-5.12%)
Aug 13, 2019 56.25 58.21 56.25 57.57 409,955 +1.19(+2.11%)
Aug 12, 2019 56.35 56.98 55.29 56.38 416,678 -0.68(-1.19%)
Aug 09, 2019 57.30 57.62 55.98 57.06 349,700 -0.76(-1.31%)
Aug 08, 2019 55.66 58.58 55.24 57.82 607,977 +2.78(+5.05%)
Aug 07, 2019 54.50 56.10 53.50 55.04 706,692 -0.42(-0.76%)
Aug 06, 2019 56.06 57.33 54.00 55.46 721,790 +0.06(+0.11%)
Aug 05, 2019 56.08 56.92 54.38 55.40 832,834 -2.51(-4.33%)
Aug 02, 2019 60.24 60.73 57.07 57.91 805,500 -3.15(-5.16%)
Aug 01, 2019 63.34 64.48 60.82 61.06 986,057 +0.41(+0.68%)
Jul 31, 2019 64.01 64.04 59.54 60.65 1,110,677 -2.94(-4.62%)
Jul 30, 2019 62.86 64.30 62.85 63.59 500,168 +0.10(+0.16%)
Jul 29, 2019 65.50 65.69 61.50 63.49 861,287 -1.70(-2.61%)
Jul 26, 2019 64.55 66.01 64.30 65.19 486,700 +1.11(+1.73%)
Jul 25, 2019 64.72 64.75 63.54 64.08 386,400 -0.48(-0.74%)
Jul 24, 2019 63.21 64.78 63.21 64.56 372,855 +0.97(+1.53%)
Jul 23, 2019 63.70 63.70 62.25 63.59 350,990 +0.44(+0.70%)
Jul 22, 2019 63.08 64.17 62.99 63.15 257,851 +0.38(+0.61%)
Jul 19, 2019 63.63 63.98 62.56 62.77 806,400 -0.43(-0.68%)
Jul 18, 2019 63.40 63.76 62.47 63.20 410,397 +0.07(+0.11%)
Jul 17, 2019 62.17 63.85 62.17 63.13 372,981 +1.13(+1.82%)
Jul 16, 2019 63.28 63.70 61.73 62.00 577,930 -1.05(-1.67%)
Jul 15, 2019 63.29 63.74 62.50 63.05 541,719 +0.22(+0.35%)
Jul 12, 2019 62.73 63.03 61.47 62.83 350,000 +0.12(+0.19%)
Jul 11, 2019 62.47 63.02 61.61 62.71 699,367 +0.64(+1.03%)
Jul 10, 2019 60.70 62.17 60.67 62.07 606,142 +1.63(+2.70%)
Jul 09, 2019 59.08 60.51 59.08 60.44 511,162 -1.53(-2.47%)
Jul 08, 2019 59.19 61.97 58.51 61.97 409,191 +2.44(+4.10%)
Jul 05, 2019 58.67 59.53 57.39 59.53 276,000 +0.27(+0.46%)
Jul 03, 2019 58.25 59.79 57.88 59.26 502,700 +1.27(+2.19%)
Jul 02, 2019 57.54 58.36 57.31 57.99 717,061 -1.28(-2.16%)
Jul 01, 2019 59.25 59.70 56.15 59.27 883,480 +1.43(+2.47%)
Jun 28, 2019 56.94 58.10 55.72 57.84 2,386,800 +2.05(+3.67%)
Jun 27, 2019 53.96 56.02 53.62 55.79 512,907 +2.36(+4.42%)
Jun 26, 2019 54.70 55.80 53.12 53.43 488,058 -0.63(-1.17%)
Jun 25, 2019 55.73 55.99 53.40 54.06 742,732 -1.48(-2.66%)
Jun 24, 2019 57.50 58.26 55.44 55.54 745,877 -1.84(-3.21%)
Jun 21, 2019 57.83 58.74 56.82 57.38 1,098,300 +0.08(+0.14%)
Jun 20, 2019 55.63 58.65 55.25 57.30 1,027,667 +2.76(+5.06%)
Jun 19, 2019 53.42 54.95 52.64 54.54 516,754 +1.53(+2.89%)
Jun 18, 2019 54.50 54.75 52.80 53.01 628,538 -0.49(-0.92%)
Jun 17, 2019 52.86 54.32 52.57 53.50 702,715 +1.02(+1.94%)
Jun 14, 2019 52.60 53.10 52.12 52.48 587,600 -0.19(-0.36%)
Jun 13, 2019 53.00 53.41 52.37 52.67 442,935 +0.00(+0.00%)
Jun 12, 2019 51.45 52.67 51.18 52.67 398,555 +0.89(+1.72%)
Jun 11, 2019 53.98 54.38 49.66 51.78 946,833 -1.81(-3.38%)
Jun 10, 2019 52.01 54.83 52.01 53.59 891,779 +1.99(+3.86%)
Jun 07, 2019 52.52 53.46 51.45 51.60 575,100 -0.70(-1.34%)
Jun 06, 2019 52.14 52.74 50.80 52.30 473,327 +0.16(+0.31%)
Jun 05, 2019 51.21 52.26 50.21 52.14 608,412 +1.52(+3.00%)
Jun 04, 2019 48.49 50.67 48.23 50.62 707,246 +2.61(+5.44%)
Jun 03, 2019 51.93 52.37 46.84 48.01 1,390,839 -4.24(-8.11%)
May 31, 2019 51.42 52.95 51.10 52.25 376,300 -0.14(-0.27%)
May 30, 2019 52.80 52.96 51.90 52.39 343,886 -0.07(-0.13%)
May 29, 2019 52.11 53.08 51.57 52.46 559,208 -0.73(-1.37%)
May 28, 2019 52.54 53.88 52.02 53.19 670,073 +1.07(+2.05%)
May 24, 2019 51.93 52.70 51.20 52.12 341,300 +0.77(+1.50%)
May 23, 2019 52.82 52.82 50.71 51.35 321,895 -1.16(-2.21%)
May 22, 2019 52.31 53.77 52.14 52.51 410,175 +0.04(+0.08%)
May 21, 2019 52.21 53.13 51.60 52.47 532,482 +0.93(+1.80%)
May 20, 2019 52.36 52.50 50.66 51.54 566,439 -1.57(-2.96%)
May 17, 2019 53.84 54.90 53.00 53.11 507,300 -1.41(-2.59%)
May 16, 2019 51.98 54.65 51.64 54.52 734,727 +2.50(+4.81%)
May 15, 2019 50.95 52.46 50.58 52.02 765,620 +0.46(+0.89%)
May 14, 2019 50.62 52.06 50.14 51.56 513,129 +1.50(+3.00%)
May 13, 2019 51.17 51.76 49.46 50.06 624,622 -2.88(-5.44%)
May 10, 2019 52.54 53.32 51.05 52.94 372,700 +0.04(+0.08%)
May 09, 2019 51.29 53.08 50.00 52.90 443,473 +0.54(+1.03%)
May 08, 2019 52.63 53.44 52.03 52.36 375,353 -0.45(-0.85%)
May 07, 2019 51.54 52.88 51.10 52.81 758,597 -0.09(-0.17%)
May 06, 2019 50.36 53.05 49.56 52.90 687,716 +0.44(+0.84%)
May 03, 2019 54.28 57.00 52.31 52.46 1,718,100 -0.42(-0.79%)
May 02, 2019 52.46 53.46 51.43 52.88 1,208,646 +0.42(+0.80%)
May 01, 2019 54.82 54.82 52.28 52.46 632,029 -1.88(-3.46%)
Apr 30, 2019 53.93 54.85 53.08 54.34 578,042 +0.41(+0.76%)
Apr 29, 2019 53.80 54.69 53.80 53.93 437,311 +0.10(+0.19%)
Apr 26, 2019 53.65 54.30 52.91 53.83 362,400 +0.11(+0.20%)
Apr 25, 2019 52.54 53.89 52.21 53.72 421,956 +1.55(+2.97%)
Apr 24, 2019 53.19 53.84 52.15 52.17 460,301 -0.78(-1.47%)
Apr 23, 2019 50.89 53.22 50.89 52.95 495,839 +2.02(+3.97%)
Apr 22, 2019 49.45 51.12 49.34 50.93 267,262 +1.31(+2.64%)
Apr 18, 2019 49.73 50.07 48.37 49.62 713,000 -0.34(-0.68%)
Apr 17, 2019 51.50 51.71 49.26 49.96 1,033,865 -1.17(-2.29%)
Apr 16, 2019 52.26 52.72 50.77 51.13 418,148 -0.77(-1.48%)
Apr 15, 2019 52.63 53.66 51.70 51.90 318,603 -0.52(-0.99%)
Apr 12, 2019 52.98 52.98 51.61 52.42 369,600 +0.06(+0.11%)
Apr 11, 2019 53.13 53.52 52.22 52.36 466,350 -0.69(-1.30%)
Apr 10, 2019 51.54 53.28 51.36 53.05 449,054 +1.55(+3.01%)
Apr 09, 2019 50.37 52.04 50.19 51.50 392,098 +0.68(+1.34%)
Apr 08, 2019 50.28 50.88 48.90 50.82 544,004 +0.64(+1.28%)
Apr 05, 2019 50.11 51.25 50.00 50.18 948,300 +0.18(+0.36%)
Apr 04, 2019 53.62 53.85 49.38 50.00 908,749 -3.33(-6.24%)
Apr 03, 2019 52.90 53.87 52.59 53.33 1,283,362 +1.08(+2.07%)
Apr 02, 2019 51.40 52.27 50.52 52.25 386,371 +1.06(+2.07%)
Apr 01, 2019 51.09 51.85 50.43 51.19 1,000,740 +0.58(+1.15%)
Mar 29, 2019 50.37 50.85 49.24 50.61 490,800 +1.05(+2.12%)
Mar 28, 2019 49.92 50.36 49.00 49.56 323,544 +0.00(+0.00%)
Mar 27, 2019 51.88 52.00 48.05 49.56 1,294,202 -2.04(-3.95%)
Mar 26, 2019 50.75 52.50 50.33 51.60 508,077 +1.23(+2.44%)
Mar 25, 2019 49.58 50.56 48.59 50.37 698,009 +0.63(+1.27%)
Mar 22, 2019 51.70 52.16 49.31 49.74 715,900 -2.64(-5.04%)
Mar 21, 2019 50.70 52.63 50.57 52.38 411,897 +1.62(+3.19%)
Mar 20, 2019 51.00 51.68 49.54 50.76 673,221 -0.09(-0.18%)
Mar 19, 2019 50.26 51.16 49.44 50.85 637,969 +1.00(+2.01%)
Mar 18, 2019 49.00 50.32 48.49 49.85 749,799 +0.95(+1.94%)
Mar 15, 2019 48.49 48.96 47.84 48.90 1,212,100 +0.41(+0.85%)
Mar 14, 2019 48.13 49.17 47.90 48.49 449,241 +0.38(+0.79%)
Mar 13, 2019 49.03 49.62 48.04 48.11 452,824 -0.77(-1.58%)
Mar 12, 2019 49.36 49.42 48.02 48.88 611,683 -0.01(-0.02%)
Mar 11, 2019 46.37 49.14 46.07 48.89 1,964,584 +3.84(+8.52%)
Mar 08, 2019 44.26 45.46 44.02 45.05 374,100 -0.12(-0.27%)
Mar 07, 2019 44.32 45.64 43.97 45.17 886,767 +0.96(+2.17%)
Mar 06, 2019 44.67 45.13 43.77 44.21 572,350 -0.58(-1.29%)
Mar 05, 2019 45.49 45.94 44.38 44.79 719,276 -0.75(-1.65%)
Mar 04, 2019 47.07 47.51 43.71 45.54 1,076,299 -1.42(-3.02%)
Mar 01, 2019 46.44 47.00 45.70 46.96 938,900 +0.93(+2.02%)
Feb 28, 2019 45.92 46.63 45.43 46.03 309,831 -0.18(-0.39%)
Feb 27, 2019 46.20 46.97 46.12 46.21 601,562 -0.32(-0.69%)
Feb 26, 2019 46.62 46.83 46.17 46.53 596,551 -0.10(-0.21%)
Feb 25, 2019 47.20 47.20 46.26 46.63 414,547 +0.34(+0.73%)
Feb 22, 2019 45.80 46.48 45.70 46.29 573,000 +0.58(+1.27%)
Feb 21, 2019 45.38 45.81 44.74 45.71 540,675 +0.30(+0.66%)
Feb 20, 2019 45.99 46.31 44.88 45.41 422,240 -0.60(-1.30%)
Feb 19, 2019 45.88 46.01 44.64 46.01 621,250 +0.07(+0.15%)
Feb 15, 2019 46.49 46.72 45.03 45.94 1,306,700 -1.12(-2.38%)
Feb 14, 2019 45.55 47.62 45.55 47.06 555,260 +1.02(+2.22%)
Feb 13, 2019 46.38 46.56 44.97 46.04 806,737 -0.02(-0.04%)
Feb 12, 2019 45.30 46.56 45.23 46.06 847,967 +0.17(+0.37%)
Feb 11, 2019 44.89 46.02 44.02 45.89 1,085,151 +1.40(+3.15%)
Feb 08, 2019 42.80 45.17 42.04 44.49 2,534,400 +4.54(+11.36%)
Feb 07, 2019 40.20 40.96 39.47 39.95 1,135,080 -0.47(-1.16%)
Feb 06, 2019 40.59 41.27 39.57 40.42 831,167 -0.05(-0.12%)
Feb 05, 2019 40.80 41.26 40.41 40.47 801,358 -0.21(-0.52%)
Feb 04, 2019 40.75 41.73 40.40 40.68 813,517 -0.10(-0.25%)
Feb 01, 2019 40.02 41.13 40.02 40.78 575,300 +0.60(+1.49%)
Jan 31, 2019 38.62 40.52 38.39 40.18 981,797 +1.57(+4.07%)
Jan 30, 2019 37.98 38.65 36.73 38.61 495,102 +1.19(+3.18%)
Jan 29, 2019 37.80 38.46 37.12 37.42 698,932 +1.04(+2.86%)
Jan 28, 2019 35.92 36.52 35.31 36.38 291,788 -0.10(-0.27%)
Jan 25, 2019 36.32 36.62 35.88 36.48 290,700 +0.65(+1.81%)
Jan 24, 2019 35.26 36.14 34.94 35.83 397,682 +0.58(+1.65%)
Jan 23, 2019 36.50 36.91 35.10 35.25 456,792 -1.08(-2.97%)
Jan 22, 2019 36.00 36.41 35.64 36.33 417,461 -0.13(-0.36%)
Jan 18, 2019 36.56 37.40 36.20 36.46 598,600 +0.08(+0.22%)
Jan 17, 2019 35.34 36.80 35.05 36.38 366,744 +0.79(+2.22%)
Jan 16, 2019 36.29 36.52 35.14 35.59 407,099 -0.69(-1.90%)
Jan 15, 2019 36.40 36.90 35.32 36.28 432,328 +1.28(+3.66%)
Jan 14, 2019 35.03 35.45 34.50 35.00 271,197 -0.49(-1.38%)
Jan 11, 2019 35.35 35.90 34.45 35.49 475,100 -0.10(-0.28%)
Jan 10, 2019 34.92 35.74 34.84 35.59 430,252 +0.24(+0.68%)
Jan 09, 2019 35.32 35.66 34.96 35.35 376,075 +0.26(+0.74%)
Jan 08, 2019 34.53 35.12 34.25 35.09 408,626 +1.09(+3.21%)
Jan 07, 2019 31.52 34.21 31.20 34.00 615,197 +2.55(+8.11%)
Jan 04, 2019 30.01 31.73 29.71 31.45 347,500 +1.94(+6.57%)
Jan 03, 2019 30.63 30.90 29.48 29.51 238,968 -1.56(-5.02%)
Jan 02, 2019 30.45 31.43 30.01 31.07 285,730 -0.09(-0.29%)
Dec 31, 2018 31.20 32.05 30.34 31.16 477,200 +0.33(+1.07%)
Dec 28, 2018 31.03 31.71 30.05 30.83 274,700 +0.02(+0.06%)
Dec 27, 2018 29.69 30.82 28.99 30.81 375,412 +0.60(+1.99%)
Dec 26, 2018 28.75 30.24 28.64 30.21 486,606 +1.75(+6.15%)
Dec 24, 2018 28.45 29.13 27.79 28.46 282,500 -0.47(-1.62%)
Dec 21, 2018 31.02 31.02 28.62 28.93 828,100 -1.95(-6.31%)
Dec 20, 2018 31.25 31.98 29.79 30.88 569,815 -0.48(-1.53%)
Dec 19, 2018 30.68 32.56 30.65 31.36 460,074 +0.68(+2.22%)
Dec 18, 2018 30.77 31.30 30.36 30.68 342,841 +0.36(+1.19%)
Dec 17, 2018 32.38 32.56 30.04 30.32 773,208 -2.39(-7.31%)
Dec 14, 2018 33.33 33.85 32.52 32.71 346,200 -1.11(-3.28%)
Dec 13, 2018 34.06 34.33 32.94 33.82 466,681 +0.22(+0.65%)
Dec 12, 2018 32.91 34.25 32.56 33.60 625,875 +1.35(+4.19%)
Dec 11, 2018 33.39 33.68 31.64 32.25 454,804 -0.55(-1.68%)
Dec 10, 2018 31.35 33.09 31.20 32.80 648,978 +1.42(+4.53%)
Dec 07, 2018 32.49 33.23 30.86 31.38 451,900 -1.23(-3.77%)
Dec 06, 2018 29.73 32.74 29.42 32.61 636,623 +1.93(+6.29%)
Dec 04, 2018 32.51 32.95 30.56 30.68 446,800 -2.25(-6.83%)
Dec 03, 2018 32.67 33.99 32.25 32.93 541,651 +1.13(+3.55%)
Nov 30, 2018 31.22 31.96 30.76 31.80 491,700 +0.70(+2.25%)
Nov 29, 2018 30.91 31.52 30.40 31.10 490,344 +0.65(+2.13%)
Nov 28, 2018 28.65 30.49 28.50 30.45 539,514 +2.24(+7.94%)
Nov 27, 2018 29.25 29.64 28.10 28.21 516,262 -1.35(-4.57%)
Nov 26, 2018 28.26 29.76 28.00 29.56 443,656 +1.36(+4.82%)
Nov 23, 2018 27.00 28.66 27.00 28.20 221,600 +0.74(+2.69%)
Nov 21, 2018 27.46 27.46 27.46 0 +0.54(+2.01%)
Nov 20, 2018 27.00 28.57 26.27 26.92 1,206,547 -1.08(-3.86%)
Nov 19, 2018 32.42 32.78 27.90 28.00 900,205 -4.78(-14.58%)
Nov 16, 2018 32.66 33.22 31.80 32.78 601,700 -0.06(-0.18%)
Nov 15, 2018 31.79 32.92 31.33 32.84 709,078 +0.97(+3.04%)
Nov 14, 2018 31.92 32.74 31.14 31.87 598,712 -0.01(-0.03%)
Nov 13, 2018 32.34 32.96 31.36 31.88 459,972 -0.46(-1.42%)
Nov 12, 2018 33.54 33.87 32.04 32.34 1,763,230 -2.38(-6.85%)
Nov 09, 2018 35.00 35.07 33.72 34.72 543,200 -0.81(-2.28%)
Nov 08, 2018 37.05 37.73 35.14 35.53 591,589 -1.61(-4.33%)
Nov 07, 2018 36.12 38.00 35.02 37.14 1,881,393 +3.62(+10.80%)
Nov 06, 2018 33.95 34.86 33.34 33.52 531,242 -0.67(-1.96%)
Nov 05, 2018 35.27 35.27 33.60 34.19 488,900 -1.08(-3.06%)
Nov 02, 2018 36.94 37.08 35.05 35.27 354,000 -1.55(-4.21%)
Nov 01, 2018 36.33 37.04 35.44 36.82 406,958 +0.58(+1.60%)
Oct 31, 2018 34.63 36.60 34.48 36.24 612,545 +2.15(+6.31%)
Oct 30, 2018 33.10 34.14 32.78 34.09 301,516 +0.84(+2.53%)
Oct 29, 2018 34.53 34.97 32.55 33.25 364,135 -0.56(-1.66%)
Oct 26, 2018 33.07 34.09 32.40 33.81 522,900 -0.19(-0.56%)
Oct 25, 2018 32.84 34.20 32.29 34.00 333,460 +1.59(+4.91%)
Oct 24, 2018 33.56 34.18 32.41 32.41 502,251 -1.12(-3.34%)
Oct 23, 2018 32.68 33.97 32.13 33.53 281,675 +0.11(+0.33%)
Oct 22, 2018 32.68 33.71 32.60 33.42 229,944 +0.89(+2.74%)
Oct 19, 2018 34.16 34.55 32.16 32.53 843,400 -1.37(-4.04%)
Oct 18, 2018 34.83 35.10 33.53 33.90 396,578 -1.15(-3.28%)
Oct 17, 2018 34.94 35.11 34.25 35.05 407,810 +0.05(+0.14%)
Oct 16, 2018 33.61 35.19 33.24 35.00 491,398 +1.67(+5.01%)
Oct 15, 2018 33.80 33.91 32.81 33.33 343,779 -0.58(-1.71%)
Oct 12, 2018 33.91 34.71 33.30 33.91 478,100 +1.06(+3.23%)
Oct 11, 2018 33.54 34.77 32.74 32.85 706,705 -1.19(-3.50%)
Oct 10, 2018 35.02 35.02 33.48 34.04 656,731 -1.16(-3.30%)
Oct 09, 2018 35.30 36.20 34.76 35.20 434,047 -0.30(-0.85%)
Oct 08, 2018 36.31 36.50 34.44 35.50 551,749 -1.06(-2.90%)
Oct 05, 2018 36.52 36.96 35.60 36.56 440,000 +0.08(+0.22%)
Oct 04, 2018 37.16 37.16 36.16 36.48 291,528 -0.77(-2.07%)
Oct 03, 2018 36.49 37.31 35.70 37.25 704,257 +0.82(+2.25%)
Oct 02, 2018 37.17 38.80 36.02 36.43 806,330 +0.08(+0.22%)
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.