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

Datadog Inc Cl A (NQ: DDOG )

118.97 +3.10 (+2.68%)
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 (%)
Mar 31, 2021 79.38 85.14 77.71 83.34 5,213,355 +5.97(+7.72%)
Mar 30, 2021 76.32 77.58 74.53 77.37 2,731,667 +0.33(+0.43%)
Mar 29, 2021 79.73 80.68 75.63 77.04 4,367,190 -3.25(-4.05%)
Mar 26, 2021 78.87 83.44 78.07 80.29 5,772,200 +2.03(+2.59%)
Mar 25, 2021 78.80 81.29 77.19 78.26 5,459,484 -3.00(-3.69%)
Mar 24, 2021 85.08 85.37 81.04 81.26 2,973,918 -3.91(-4.59%)
Mar 23, 2021 85.48 86.63 84.32 85.17 2,718,726 -0.01(-0.01%)
Mar 22, 2021 84.81 87.03 84.05 85.18 3,071,084 +1.15(+1.37%)
Mar 19, 2021 82.32 84.47 80.53 84.03 4,544,200 +2.14(+2.61%)
Mar 18, 2021 85.00 85.68 81.69 81.89 4,343,762 -4.65(-5.37%)
Mar 17, 2021 85.55 87.93 82.51 86.54 3,117,218 +0.17(+0.20%)
Mar 16, 2021 89.26 90.23 85.71 86.37 2,759,015 -1.24(-1.42%)
Mar 15, 2021 82.55 88.60 82.37 87.61 3,756,402 +4.61(+5.55%)
Mar 12, 2021 83.64 84.01 81.76 83.00 3,006,600 -3.24(-3.76%)
Mar 11, 2021 83.44 86.98 82.91 86.24 3,714,294 +5.54(+6.86%)
Mar 10, 2021 84.30 84.45 80.01 80.70 3,744,812 -1.30(-1.59%)
Mar 09, 2021 81.54 82.98 79.28 82.00 5,663,567 +4.48(+5.78%)
Mar 08, 2021 82.19 83.43 77.03 77.52 5,958,357 -4.68(-5.69%)
Mar 05, 2021 85.28 85.65 78.09 82.20 8,264,700 -2.80(-3.29%)
Mar 04, 2021 88.68 90.76 81.13 85.00 6,342,554 -5.00(-5.56%)
Mar 03, 2021 93.51 94.00 87.37 90.00 5,040,464 -3.51(-3.75%)
Mar 02, 2021 98.61 98.65 93.19 93.51 3,531,374 -4.10(-4.20%)
Mar 01, 2021 96.78 97.90 94.47 97.61 2,737,578 +2.20(+2.31%)
Feb 26, 2021 95.85 97.81 93.16 95.41 3,964,700 +0.41(+0.43%)
Feb 25, 2021 99.75 100.37 93.28 95.00 2,886,588 -4.36(-4.39%)
Feb 24, 2021 98.84 101.84 96.59 99.36 3,059,641 +0.69(+0.70%)
Feb 23, 2021 95.81 99.21 92.81 98.67 4,829,328 -1.03(-1.03%)
Feb 22, 2021 102.01 103.51 98.67 99.70 3,548,427 -5.35(-5.09%)
Feb 19, 2021 107.09 107.56 104.05 105.05 2,987,400 -1.35(-1.27%)
Feb 18, 2021 103.05 106.86 101.63 106.40 3,515,882 +3.32(+3.22%)
Feb 17, 2021 100.97 105.34 100.50 103.08 5,524,064 -4.48(-4.17%)
Feb 16, 2021 111.47 114.00 105.62 107.56 4,086,673 -5.30(-4.70%)
Feb 12, 2021 111.75 113.59 108.01 112.86 5,238,700 -4.74(-4.03%)
Feb 11, 2021 116.59 117.92 114.73 117.60 3,761,346 +2.05(+1.77%)
Feb 10, 2021 118.51 119.03 111.76 115.55 2,099,548 -2.30(-1.95%)
Feb 09, 2021 116.48 119.43 116.27 117.85 2,915,487 +1.43(+1.23%)
Feb 08, 2021 115.89 116.94 113.70 116.42 2,818,517 +1.52(+1.32%)
Feb 05, 2021 111.38 115.64 110.94 114.90 3,164,700 +2.98(+2.66%)
Feb 04, 2021 111.99 113.57 107.53 111.92 2,543,728 +1.40(+1.27%)
Feb 03, 2021 107.50 111.65 106.53 110.52 3,459,519 +4.51(+4.25%)
Feb 02, 2021 103.81 107.38 102.69 106.01 3,374,392 +4.22(+4.15%)
Feb 01, 2021 103.47 105.04 100.65 101.79 3,690,889 -0.96(-0.93%)
Jan 29, 2021 99.78 103.09 97.00 102.75 3,813,200 +2.75(+2.75%)
Jan 28, 2021 98.04 101.91 96.50 100.00 3,307,783 +2.00(+2.04%)
Jan 27, 2021 102.18 104.10 98.00 98.00 4,423,399 -5.52(-5.33%)
Jan 26, 2021 109.37 109.68 102.43 103.52 2,564,152 -5.45(-5.00%)
Jan 25, 2021 106.37 112.29 104.05 108.97 7,330,981 +3.97(+3.78%)
Jan 22, 2021 102.80 109.62 102.30 105.00 3,371,400 +1.66(+1.61%)
Jan 21, 2021 105.10 105.37 101.76 103.34 1,895,657 -0.94(-0.90%)
Jan 20, 2021 101.35 105.55 100.60 104.28 3,548,187 +5.19(+5.24%)
Jan 19, 2021 100.98 101.09 97.22 99.09 2,068,996 -0.75(-0.75%)
Jan 15, 2021 102.30 104.80 99.47 99.84 1,459,600 -2.00(-1.96%)
Jan 14, 2021 105.41 106.21 101.16 101.84 2,127,762 -3.01(-2.87%)
Jan 13, 2021 105.00 105.82 102.06 104.85 1,746,534 -0.73(-0.69%)
Jan 12, 2021 104.28 107.49 104.00 105.58 2,466,107 +1.33(+1.28%)
Jan 11, 2021 101.75 107.74 99.78 104.25 4,313,191 +4.31(+4.31%)
Jan 08, 2021 97.55 100.25 97.50 99.94 2,564,900 +3.30(+3.41%)
Jan 07, 2021 92.10 96.65 92.10 96.64 3,313,611 +5.31(+5.81%)
Jan 06, 2021 91.25 93.97 90.25 91.33 3,537,775 -1.70(-1.83%)
Jan 05, 2021 92.00 93.36 89.83 93.03 3,068,005 +1.80(+1.97%)
Jan 04, 2021 98.69 98.83 90.80 91.23 6,404,605 -7.21(-7.32%)
Dec 31, 2020 98.44 98.44 98.44 1,732,011 -0.87(-0.88%)
Dec 30, 2020 99.97 101.43 98.50 99.31 1,732,011 +0.39(+0.39%)
Dec 29, 2020 100.78 100.95 97.45 98.92 2,267,306 -1.30(-1.30%)
Dec 28, 2020 107.27 107.98 99.70 100.22 2,672,360 -6.06(-5.70%)
Dec 24, 2020 107.04 109.85 106.11 106.28 785,600 -1.16(-1.08%)
Dec 23, 2020 110.71 111.49 107.40 107.44 1,586,899 -3.63(-3.27%)
Dec 22, 2020 107.96 111.08 106.85 111.07 2,940,522 +4.61(+4.33%)
Dec 21, 2020 105.97 107.17 103.34 106.46 2,701,114 -1.26(-1.17%)
Dec 18, 2020 109.24 109.61 107.03 107.72 7,520,000 -0.98(-0.90%)
Dec 17, 2020 105.53 109.85 105.13 108.70 4,686,357 +4.15(+3.97%)
Dec 16, 2020 101.53 105.00 101.30 104.55 3,887,546 +3.32(+3.28%)
Dec 15, 2020 103.08 105.63 99.90 101.23 4,432,654 -1.04(-1.02%)
Dec 14, 2020 100.00 103.43 99.62 102.27 4,325,409 +3.29(+3.32%)
Dec 11, 2020 99.57 100.96 96.36 98.98 3,823,500 -2.55(-2.51%)
Dec 10, 2020 94.51 103.77 93.92 101.53 4,713,668 +5.88(+6.15%)
Dec 09, 2020 100.00 100.75 94.75 95.65 2,120,798 -4.20(-4.21%)
Dec 08, 2020 99.39 100.18 96.23 99.85 2,345,213 +0.69(+0.70%)
Dec 07, 2020 101.90 102.64 98.23 99.16 2,602,215 -2.41(-2.37%)
Dec 04, 2020 97.75 102.40 97.67 101.57 3,780,500 +4.21(+4.32%)
Dec 03, 2020 95.09 98.84 94.19 97.36 2,731,230 +3.86(+4.13%)
Dec 02, 2020 93.77 93.90 90.13 93.50 3,095,209 -2.17(-2.27%)
Dec 01, 2020 98.60 98.80 94.02 95.67 3,321,446 -3.25(-3.29%)
Nov 30, 2020 97.01 99.57 94.10 98.92 4,747,042 +2.50(+2.59%)
Nov 27, 2020 95.00 96.80 94.18 96.42 1,907,700 +2.91(+3.11%)
Nov 25, 2020 89.39 93.92 88.95 93.51 3,036,800 +4.33(+4.86%)
Nov 24, 2020 90.32 90.84 87.30 89.18 3,063,624 -1.86(-2.04%)
Nov 23, 2020 89.78 91.64 88.30 91.04 2,157,146 +1.95(+2.19%)
Nov 20, 2020 89.68 91.24 89.03 89.09 2,339,600 +0.20(+0.22%)
Nov 19, 2020 87.15 91.95 87.13 88.89 3,995,263 +1.59(+1.82%)
Nov 18, 2020 88.00 89.95 85.74 87.30 2,573,284 -0.79(-0.90%)
Nov 17, 2020 87.35 88.91 85.53 88.09 3,884,912 +1.73(+2.00%)
Nov 16, 2020 83.41 87.42 82.38 86.36 3,004,693 +0.54(+0.63%)
Nov 13, 2020 87.89 89.16 83.89 85.82 5,765,800 -4.19(-4.66%)
Nov 12, 2020 88.08 90.30 87.08 90.01 6,622,840 +3.18(+3.66%)
Nov 11, 2020 85.15 87.13 79.76 86.83 25,336,844 -0.47(-0.54%)
Nov 10, 2020 94.71 96.25 88.59 87.30 6,325,779 -7.59(-8.00%)
Nov 09, 2020 98.76 101.00 93.05 94.89 3,423,548 -5.46(-5.44%)
Nov 06, 2020 102.00 102.58 98.88 100.35 2,529,500 -1.60(-1.57%)
Nov 05, 2020 102.26 103.95 99.65 101.95 2,739,526 +4.33(+4.44%)
Nov 04, 2020 95.76 99.99 95.26 97.62 3,658,687 +7.48(+8.30%)
Nov 03, 2020 88.53 90.77 86.50 90.14 2,520,393 +1.81(+2.05%)
Nov 02, 2020 91.78 91.79 86.66 88.33 4,566,298 -2.42(-2.67%)
Oct 30, 2020 94.86 95.45 90.54 90.75 3,737,700 -5.66(-5.87%)
Oct 29, 2020 97.99 98.19 95.13 96.41 2,424,374 -0.62(-0.64%)
Oct 28, 2020 99.25 99.70 96.60 97.03 2,230,356 -4.30(-4.24%)
Oct 27, 2020 101.25 103.92 100.53 101.33 1,588,759 +1.57(+1.57%)
Oct 26, 2020 100.65 104.53 96.11 99.76 3,295,878 -2.32(-2.27%)
Oct 23, 2020 99.61 102.89 97.35 102.08 2,949,500 +3.14(+3.17%)
Oct 22, 2020 102.87 103.79 98.57 98.94 2,968,855 -3.23(-3.16%)
Oct 21, 2020 110.00 110.20 100.04 102.17 6,146,300 -6.42(-5.91%)
Oct 20, 2020 112.31 112.47 107.74 108.59 2,585,413 -3.07(-2.75%)
Oct 19, 2020 112.25 113.75 110.40 111.66 2,857,131 -0.70(-0.62%)
Oct 16, 2020 114.84 116.37 111.74 112.36 2,166,100 -0.93(-0.82%)
Oct 15, 2020 107.20 114.09 104.55 113.29 3,782,560 -0.26(-0.23%)
Oct 14, 2020 117.55 117.80 112.30 113.55 2,918,384 -3.32(-2.84%)
Oct 13, 2020 112.65 118.13 112.05 116.87 4,752,598 +4.67(+4.16%)
Oct 12, 2020 112.25 113.64 108.83 112.20 4,616,201 +0.41(+0.37%)
Oct 09, 2020 104.65 114.55 103.52 111.79 10,875,100 +9.13(+8.89%)
Oct 08, 2020 105.26 105.95 101.81 102.66 2,880,729 -1.77(-1.69%)
Oct 07, 2020 105.43 109.22 104.40 104.43 4,578,314 +0.51(+0.49%)
Oct 06, 2020 106.89 109.60 102.14 103.92 4,508,495 -2.97(-2.78%)
Oct 05, 2020 104.75 108.10 103.71 106.89 4,457,022 +3.40(+3.29%)
Oct 02, 2020 101.31 108.20 100.92 103.49 8,513,700 -0.02(-0.02%)
Oct 01, 2020 101.43 105.50 98.63 103.51 11,445,567 +1.35(+1.32%)
Sep 30, 2020 90.92 107.99 89.43 102.16 28,813,912 +11.24(+12.36%)
Sep 29, 2020 92.06 93.54 90.39 90.92 2,264,642 -1.33(-1.44%)
Sep 28, 2020 91.86 95.32 91.20 92.25 3,285,684 +1.60(+1.77%)
Sep 25, 2020 89.00 90.89 87.62 90.65 1,624,400 +2.28(+2.58%)
Sep 24, 2020 88.79 90.73 87.28 88.37 1,997,770 -2.73(-3.00%)
Sep 23, 2020 91.98 94.90 90.66 91.10 4,134,751 -2.31(-2.47%)
Sep 22, 2020 88.33 93.50 85.81 93.41 6,511,977 +5.27(+5.98%)
Sep 21, 2020 84.39 88.70 80.27 88.14 5,630,122 +2.45(+2.86%)
Sep 18, 2020 88.44 88.74 84.51 85.69 14,273,100 -1.56(-1.79%)
Sep 17, 2020 85.56 88.29 85.49 87.25 3,831,332 -2.13(-2.38%)
Sep 16, 2020 88.20 92.75 88.18 89.38 5,167,612 +0.84(+0.95%)
Sep 15, 2020 85.06 89.43 85.03 88.54 5,934,668 +4.15(+4.92%)
Sep 14, 2020 81.44 84.85 80.34 84.39 4,201,867 +4.03(+5.01%)
Sep 11, 2020 81.50 83.30 78.61 80.36 4,335,300 -0.31(-0.38%)
Sep 10, 2020 82.20 84.55 80.29 80.67 2,951,522 -1.31(-1.60%)
Sep 09, 2020 81.53 83.37 79.51 81.98 3,190,609 +2.00(+2.50%)
Sep 08, 2020 77.00 81.46 75.75 79.98 3,845,793 +0.41(+0.52%)
Sep 04, 2020 78.50 80.46 75.55 79.57 4,659,900 -0.53(-0.66%)
Sep 03, 2020 81.50 81.78 76.28 80.10 7,199,260 -4.09(-4.86%)
Sep 02, 2020 87.91 88.00 81.78 84.19 3,765,139 -1.58(-1.84%)
Sep 01, 2020 83.99 87.49 82.50 85.77 4,394,507 +2.22(+2.66%)
Aug 31, 2020 83.49 83.72 81.56 83.55 4,826,013 +0.57(+0.69%)
Aug 28, 2020 82.74 86.25 81.53 82.98 4,285,300 -0.56(-0.67%)
Aug 27, 2020 86.28 86.47 82.03 83.54 3,295,376 -2.74(-3.18%)
Aug 26, 2020 85.77 89.47 85.10 86.28 4,652,532 +2.51(+3.00%)
Aug 25, 2020 83.67 84.75 82.17 83.77 2,162,266 -0.57(-0.68%)
Aug 24, 2020 87.01 87.26 82.06 84.34 2,700,388 -1.78(-2.07%)
Aug 21, 2020 85.52 86.70 84.66 86.12 2,487,200 +0.34(+0.40%)
Aug 20, 2020 82.26 86.60 82.00 85.78 3,341,383 +3.31(+4.01%)
Aug 19, 2020 83.05 83.56 81.43 82.47 2,405,551 -0.99(-1.19%)
Aug 18, 2020 83.09 83.89 81.60 83.46 3,403,610 +0.01(+0.01%)
Aug 17, 2020 81.61 83.75 81.16 83.45 3,216,938 +2.21(+2.72%)
Aug 14, 2020 83.00 84.27 79.82 81.24 2,984,700 -1.18(-1.43%)
Aug 13, 2020 77.84 84.57 76.92 82.42 10,098,728 +5.81(+7.58%)
Aug 12, 2020 76.00 78.65 75.91 76.61 3,853,706 +0.93(+1.23%)
Aug 11, 2020 75.31 78.76 75.00 75.68 6,875,370 -0.68(-0.89%)
Aug 10, 2020 77.61 78.96 72.60 76.36 7,818,663 +1.08(+1.43%)
Aug 07, 2020 82.60 83.75 74.11 75.28 18,906,500 -9.07(-10.75%)
Aug 06, 2020 92.72 93.37 87.32 84.35 7,902,681 -9.97(-10.57%)
Aug 05, 2020 94.31 95.36 91.70 94.32 2,903,211 +0.10(+0.11%)
Aug 04, 2020 95.76 96.15 92.13 94.22 2,847,612 -1.45(-1.52%)
Aug 03, 2020 95.82 96.67 93.67 95.67 4,632,357 +1.81(+1.93%)
Jul 31, 2020 94.79 95.00 91.20 93.86 2,430,500 +1.10(+1.19%)
Jul 30, 2020 89.79 94.07 89.79 92.76 2,347,567 +2.63(+2.92%)
Jul 29, 2020 89.22 90.87 87.28 90.13 1,967,429 +1.85(+2.10%)
Jul 28, 2020 87.72 89.72 87.06 88.28 1,310,648 +0.45(+0.51%)
Jul 27, 2020 86.20 88.58 85.68 87.83 1,782,076 +2.99(+3.52%)
Jul 24, 2020 83.40 86.75 81.54 84.84 2,244,200 -0.38(-0.45%)
Jul 23, 2020 88.85 91.30 83.57 85.22 3,378,541 -4.28(-4.78%)
Jul 22, 2020 90.88 92.36 88.53 89.50 1,577,961 -1.22(-1.34%)
Jul 21, 2020 92.77 93.00 89.34 90.72 4,405,297 -1.42(-1.54%)
Jul 20, 2020 88.31 93.14 88.10 92.14 3,424,011 +4.84(+5.54%)
Jul 17, 2020 85.60 87.86 85.31 87.30 3,224,900 +1.98(+2.32%)
Jul 16, 2020 87.65 87.90 83.38 85.32 3,389,017 -3.16(-3.57%)
Jul 15, 2020 88.97 90.93 85.49 88.48 3,154,291 -0.41(-0.46%)
Jul 14, 2020 87.60 90.83 83.00 88.89 3,780,035 +2.23(+2.57%)
Jul 13, 2020 97.77 98.64 85.67 86.66 5,574,620 -9.75(-10.11%)
Jul 10, 2020 96.82 98.14 95.12 96.41 4,140,900 +0.31(+0.32%)
Jul 09, 2020 97.99 98.99 93.17 96.10 4,839,211 -0.03(-0.03%)
Jul 08, 2020 91.85 96.84 91.00 96.13 3,912,916 +6.04(+6.70%)
Jul 07, 2020 90.01 92.17 88.55 90.09 2,897,792 +1.13(+1.27%)
Jul 06, 2020 91.35 92.60 88.02 88.96 5,768,447 -0.63(-0.70%)
Jul 02, 2020 90.50 91.07 88.34 89.59 4,516,600 +0.21(+0.23%)
Jul 01, 2020 87.19 89.75 86.01 89.38 2,446,911 +2.43(+2.79%)
Jun 30, 2020 84.29 87.17 83.77 86.95 2,749,020 +3.23(+3.86%)
Jun 29, 2020 85.02 85.24 80.09 83.72 4,920,493 -0.78(-0.92%)
Jun 26, 2020 90.56 91.08 83.80 84.50 14,063,100 -5.10(-5.69%)
Jun 25, 2020 88.14 91.55 86.69 89.60 3,213,848 +1.10(+1.24%)
Jun 24, 2020 90.06 92.89 86.45 88.50 4,139,197 -1.19(-1.33%)
Jun 23, 2020 90.00 93.00 87.89 89.69 6,747,706 +0.68(+0.76%)
Jun 22, 2020 87.67 89.60 87.08 89.01 4,978,485 +2.22(+2.56%)
Jun 19, 2020 88.25 89.57 85.20 86.79 8,109,000 +0.14(+0.16%)
Jun 18, 2020 83.88 87.11 82.12 86.65 6,663,006 +3.61(+4.35%)
Jun 17, 2020 83.37 84.99 82.25 83.04 4,967,543 +1.05(+1.28%)
Jun 16, 2020 82.04 84.45 80.55 81.99 4,655,656 +0.47(+0.58%)
Jun 15, 2020 78.15 83.20 77.63 81.52 4,513,154 +3.47(+4.45%)
Jun 12, 2020 77.90 80.62 76.27 78.05 3,672,800 +2.00(+2.63%)
Jun 11, 2020 76.12 79.40 75.18 76.05 3,803,285 -2.21(-2.82%)
Jun 10, 2020 75.72 79.18 75.32 78.26 3,475,035 +4.52(+6.13%)
Jun 09, 2020 76.39 78.49 73.58 73.74 4,048,240 -2.80(-3.66%)
Jun 08, 2020 71.38 77.69 70.08 76.54 5,917,982 +5.88(+8.32%)
Jun 05, 2020 69.95 72.08 68.21 70.66 3,433,700 -1.10(-1.53%)
Jun 04, 2020 73.13 73.70 69.44 71.76 5,501,461 -1.13(-1.55%)
Jun 03, 2020 70.78 73.48 69.31 72.89 3,132,916 +2.08(+2.94%)
Jun 02, 2020 69.49 72.09 67.18 70.81 4,859,321 +1.32(+1.90%)
Jun 01, 2020 70.61 72.16 69.25 69.49 5,485,245 -1.78(-2.50%)
May 29, 2020 68.76 71.47 67.50 71.27 12,946,300 +4.14(+6.17%)
May 28, 2020 64.90 70.20 64.60 67.13 4,244,071 +0.31(+0.46%)
May 27, 2020 69.85 70.13 62.50 66.82 6,836,344 -4.18(-5.89%)
May 26, 2020 74.59 75.00 67.51 71.00 5,205,610 -2.04(-2.79%)
May 22, 2020 70.05 74.00 70.00 73.04 4,724,300 +3.15(+4.51%)
May 21, 2020 70.00 70.98 68.45 69.89 2,329,109 -0.81(-1.15%)
May 20, 2020 71.01 71.79 69.26 70.70 3,189,286 +0.64(+0.91%)
May 19, 2020 67.75 71.42 67.46 70.06 4,009,285 +2.65(+3.93%)
May 18, 2020 69.00 69.77 66.86 67.41 4,062,098 +0.25(+0.37%)
May 15, 2020 65.00 69.22 64.94 67.16 6,688,400 +1.97(+3.02%)
May 14, 2020 66.38 67.25 62.12 65.19 13,373,355 -4.80(-6.86%)
May 13, 2020 66.64 72.15 64.61 69.99 13,530,827 +1.13(+1.64%)
May 12, 2020 61.87 70.12 61.05 68.86 24,944,424 +13.17(+23.65%)
May 11, 2020 52.99 57.18 52.60 55.69 10,226,360 +3.96(+7.66%)
May 08, 2020 51.33 52.24 49.58 51.73 5,233,300 +2.12(+4.27%)
May 07, 2020 47.50 50.09 47.26 49.61 4,851,040 +3.05(+6.55%)
May 06, 2020 47.00 47.28 46.01 46.56 2,195,263 -0.04(-0.09%)
May 05, 2020 46.33 47.34 46.01 46.60 3,276,560 +0.77(+1.68%)
May 04, 2020 44.90 46.13 43.81 45.83 2,498,741 +0.85(+1.89%)
May 01, 2020 44.00 45.47 43.13 44.98 2,091,900 -0.14(-0.31%)
Apr 30, 2020 44.93 45.28 44.44 45.12 1,734,540 +0.47(+1.05%)
Apr 29, 2020 43.85 45.14 43.74 44.65 1,961,155 +1.05(+2.41%)
Apr 28, 2020 43.56 44.23 41.80 43.60 2,259,845 +0.37(+0.86%)
Apr 27, 2020 42.25 43.43 42.00 43.23 1,619,478 +1.42(+3.40%)
Apr 24, 2020 40.89 42.10 40.23 41.81 2,781,900 +1.66(+4.13%)
Apr 23, 2020 40.01 41.00 38.68 40.15 1,540,688 -0.14(-0.35%)
Apr 22, 2020 40.56 41.43 40.26 40.29 1,885,662 +0.29(+0.72%)
Apr 21, 2020 41.03 41.68 38.14 40.00 3,061,902 -0.99(-2.42%)
Apr 20, 2020 39.97 42.59 39.97 40.99 2,934,321 +0.59(+1.46%)
Apr 17, 2020 40.00 40.67 38.55 40.40 3,179,900 +0.76(+1.92%)
Apr 16, 2020 39.10 39.92 38.72 39.64 2,894,525 +0.90(+2.32%)
Apr 15, 2020 38.58 39.36 38.02 38.74 2,956,184 -0.17(-0.44%)
Apr 14, 2020 38.57 39.12 38.25 38.91 2,725,706 +1.04(+2.75%)
Apr 13, 2020 37.69 38.35 37.42 37.87 3,049,687 +0.92(+2.49%)
Apr 09, 2020 37.00 37.49 36.35 36.95 2,737,100 -0.20(-0.54%)
Apr 08, 2020 36.10 37.89 35.40 37.15 4,112,901 +1.25(+3.48%)
Apr 07, 2020 37.00 37.24 35.01 35.90 2,920,684 -0.38(-1.05%)
Apr 06, 2020 35.44 36.45 35.10 36.28 2,187,581 +1.59(+4.58%)
Apr 03, 2020 34.50 35.34 33.04 34.69 2,627,100 +0.09(+0.26%)
Apr 02, 2020 34.90 35.87 33.62 34.60 1,865,959 -0.28(-0.80%)
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.