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

Viasat Inc (NQ: VSAT )

16.09 +0.24 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
May 31, 2019 88.37 88.61 86.40 87.03 596,300 -2.34(-2.62%)
May 30, 2019 87.96 90.62 87.68 89.37 824,139 -1.55(-1.70%)
May 29, 2019 92.20 92.59 90.61 90.92 586,947 -1.31(-1.42%)
May 28, 2019 94.23 94.46 92.20 92.23 782,781 -2.02(-2.14%)
May 24, 2019 94.99 97.31 93.41 94.25 1,319,700 +6.42(+7.31%)
May 23, 2019 86.58 88.55 85.00 87.83 533,749 -1.69(-1.89%)
May 22, 2019 88.65 89.93 88.11 89.52 381,543 +0.73(+0.82%)
May 21, 2019 89.00 89.23 88.08 88.79 387,504 +0.40(+0.45%)
May 20, 2019 88.68 89.71 88.28 88.39 468,790 -0.95(-1.06%)
May 17, 2019 89.93 91.23 89.32 89.34 369,200 -1.22(-1.35%)
May 16, 2019 89.87 91.05 89.35 90.56 315,152 +0.82(+0.91%)
May 15, 2019 88.74 89.78 88.28 89.74 268,723 +0.48(+0.54%)
May 14, 2019 88.31 89.85 87.45 89.26 432,160 +1.28(+1.45%)
May 13, 2019 88.91 89.12 87.53 87.98 322,586 -2.50(-2.76%)
May 10, 2019 88.92 90.51 87.78 90.48 405,100 +1.39(+1.56%)
May 09, 2019 91.09 91.18 88.89 89.09 559,487 -2.58(-2.81%)
May 08, 2019 90.83 92.62 90.17 91.67 461,319 +0.74(+0.81%)
May 07, 2019 91.13 91.87 90.17 90.93 358,731 -1.07(-1.16%)
May 06, 2019 90.38 92.27 89.71 92.00 345,181 +0.11(+0.12%)
May 03, 2019 90.22 92.43 90.14 91.89 416,300 +1.66(+1.84%)
May 02, 2019 89.80 90.73 89.13 90.23 509,107 +0.18(+0.20%)
May 01, 2019 90.96 90.96 89.97 90.05 499,232 -0.77(-0.85%)
Apr 30, 2019 89.32 90.93 88.58 90.82 393,566 +1.54(+1.72%)
Apr 29, 2019 89.45 90.09 89.10 89.28 454,309 -0.10(-0.11%)
Apr 26, 2019 89.46 89.84 88.98 89.38 664,100 +0.43(+0.48%)
Apr 25, 2019 88.84 89.51 87.79 88.95 584,458 -0.04(-0.04%)
Apr 24, 2019 88.84 90.43 88.18 88.99 843,257 +0.43(+0.49%)
Apr 23, 2019 88.80 88.88 88.36 88.56 680,337 -0.05(-0.06%)
Apr 22, 2019 87.57 88.88 87.57 88.61 628,428 +0.41(+0.46%)
Apr 18, 2019 88.13 88.55 87.89 88.20 644,900 -0.08(-0.09%)
Apr 17, 2019 87.41 89.28 87.27 88.28 653,019 +1.12(+1.28%)
Apr 16, 2019 86.91 87.49 86.64 87.16 337,192 +0.61(+0.70%)
Apr 15, 2019 86.94 87.81 86.27 86.55 407,323 -0.45(-0.52%)
Apr 12, 2019 85.93 87.11 85.47 87.00 393,100 +1.45(+1.69%)
Apr 11, 2019 84.30 86.00 84.05 85.55 560,417 +1.29(+1.53%)
Apr 10, 2019 82.57 84.60 82.27 84.26 517,334 +1.88(+2.28%)
Apr 09, 2019 82.57 83.48 82.27 82.38 691,708 -0.27(-0.33%)
Apr 08, 2019 79.79 82.71 79.60 82.65 579,073 +2.57(+3.21%)
Apr 05, 2019 79.04 80.23 78.99 80.08 323,200 +1.10(+1.39%)
Apr 04, 2019 79.50 79.87 78.43 78.98 331,936 -0.54(-0.68%)
Apr 03, 2019 79.44 80.42 78.22 79.52 356,796 +0.50(+0.63%)
Apr 02, 2019 78.25 79.11 77.99 79.02 316,573 +0.93(+1.19%)
Apr 01, 2019 78.04 78.47 77.54 78.09 324,873 +0.59(+0.76%)
Mar 29, 2019 78.00 78.00 76.94 77.50 543,400 -0.02(-0.03%)
Mar 28, 2019 77.10 77.64 76.64 77.52 249,173 +0.54(+0.70%)
Mar 27, 2019 77.15 77.68 75.72 76.98 230,357 -0.17(-0.22%)
Mar 26, 2019 76.59 77.43 76.50 77.15 292,051 +1.02(+1.34%)
Mar 25, 2019 75.50 76.30 74.71 76.13 244,532 +0.37(+0.49%)
Mar 22, 2019 76.45 76.65 75.36 75.76 313,600 -1.25(-1.62%)
Mar 21, 2019 75.79 77.46 75.79 77.01 349,501 +1.24(+1.64%)
Mar 20, 2019 77.22 77.22 75.40 75.77 420,996 -1.73(-2.23%)
Mar 19, 2019 78.45 78.47 77.40 77.50 496,672 -0.37(-0.48%)
Mar 18, 2019 77.28 78.65 77.28 77.87 407,865 +0.58(+0.75%)
Mar 15, 2019 76.41 77.67 75.94 77.29 1,004,600 +1.02(+1.34%)
Mar 14, 2019 75.37 76.51 74.78 76.27 527,304 +0.98(+1.30%)
Mar 13, 2019 74.71 75.82 74.37 75.29 463,125 +0.75(+1.01%)
Mar 12, 2019 75.71 75.89 74.38 74.54 457,072 -1.05(-1.39%)
Mar 11, 2019 74.82 75.70 74.54 75.59 271,041 +1.05(+1.41%)
Mar 08, 2019 73.84 74.57 73.66 74.54 299,900 +0.22(+0.30%)
Mar 07, 2019 75.17 75.18 74.15 74.32 515,618 -0.62(-0.83%)
Mar 06, 2019 74.96 75.11 74.51 74.94 358,209 -0.17(-0.23%)
Mar 05, 2019 75.57 75.69 74.95 75.11 271,735 -0.36(-0.48%)
Mar 04, 2019 76.06 76.32 75.06 75.47 244,445 -0.46(-0.61%)
Mar 01, 2019 75.97 76.41 75.35 75.93 411,200 +0.38(+0.50%)
Feb 28, 2019 75.20 76.20 75.00 75.55 429,098 +0.25(+0.33%)
Feb 27, 2019 75.04 75.65 74.97 75.30 215,963 -0.01(-0.01%)
Feb 26, 2019 75.11 75.75 74.62 75.31 307,984 -0.11(-0.15%)
Feb 25, 2019 75.44 76.00 74.74 75.42 663,210 +0.37(+0.49%)
Feb 22, 2019 74.49 75.33 74.31 75.05 542,400 +0.67(+0.90%)
Feb 21, 2019 74.36 74.82 73.88 74.38 471,450 -0.26(-0.35%)
Feb 20, 2019 74.58 74.77 74.03 74.64 414,501 +0.04(+0.05%)
Feb 19, 2019 73.98 74.81 73.56 74.60 576,161 +0.22(+0.30%)
Feb 15, 2019 75.00 75.40 73.93 74.38 659,200 -0.56(-0.75%)
Feb 14, 2019 74.58 75.96 74.30 74.94 558,322 +0.31(+0.42%)
Feb 13, 2019 73.00 74.91 72.73 74.63 915,881 +1.63(+2.23%)
Feb 12, 2019 73.01 73.11 72.26 73.00 1,053,863 -0.01(-0.01%)
Feb 11, 2019 73.40 73.51 72.30 73.01 745,254 -0.51(-0.69%)
Feb 08, 2019 71.50 74.00 71.50 73.52 2,489,400 +8.26(+12.66%)
Feb 07, 2019 65.38 65.84 64.35 65.26 605,108 -0.53(-0.81%)
Feb 06, 2019 64.41 66.20 64.00 65.79 645,185 +1.50(+2.33%)
Feb 05, 2019 64.51 64.88 63.99 64.29 390,629 -0.13(-0.20%)
Feb 04, 2019 62.87 64.45 62.87 64.42 299,552 +1.42(+2.25%)
Feb 01, 2019 62.78 63.10 62.10 63.00 403,900 +0.31(+0.49%)
Jan 31, 2019 61.15 62.80 61.15 62.69 504,458 +1.34(+2.18%)
Jan 30, 2019 61.60 61.76 60.82 61.35 423,484 -0.15(-0.24%)
Jan 29, 2019 62.15 62.27 61.45 61.50 353,398 -0.49(-0.79%)
Jan 28, 2019 60.67 62.70 60.59 61.99 467,371 +0.74(+1.21%)
Jan 25, 2019 61.98 62.35 61.25 61.25 315,100 -0.26(-0.42%)
Jan 24, 2019 61.41 62.30 60.92 61.51 275,839 +0.22(+0.36%)
Jan 23, 2019 61.63 62.14 60.55 61.29 261,851 -0.15(-0.24%)
Jan 22, 2019 61.65 62.49 61.16 61.44 337,630 -0.57(-0.92%)
Jan 18, 2019 61.71 62.12 61.60 62.01 309,400 +0.63(+1.03%)
Jan 17, 2019 61.70 62.11 61.14 61.38 478,207 -0.64(-1.03%)
Jan 16, 2019 61.26 62.43 61.26 62.02 298,933 +0.75(+1.22%)
Jan 15, 2019 61.34 61.77 60.74 61.27 342,783 +0.04(+0.07%)
Jan 14, 2019 60.93 61.64 60.69 61.23 258,707 -0.06(-0.10%)
Jan 11, 2019 61.07 61.61 60.69 61.29 299,700 -0.15(-0.24%)
Jan 10, 2019 60.07 61.59 59.69 61.44 361,055 +0.91(+1.50%)
Jan 09, 2019 60.67 61.45 60.13 60.53 265,893 +0.04(+0.07%)
Jan 08, 2019 60.58 60.86 60.01 60.49 245,946 +0.44(+0.73%)
Jan 07, 2019 59.75 60.83 59.35 60.05 384,074 +0.25(+0.42%)
Jan 04, 2019 58.20 60.44 57.93 59.80 387,200 +2.49(+4.34%)
Jan 03, 2019 57.60 58.39 56.64 57.31 301,691 -0.71(-1.22%)
Jan 02, 2019 58.12 58.58 57.01 58.02 331,196 -0.93(-1.58%)
Dec 31, 2018 58.39 58.95 57.82 58.95 311,200 +0.92(+1.59%)
Dec 28, 2018 58.15 58.96 57.54 58.03 283,300 +0.05(+0.09%)
Dec 27, 2018 57.39 57.99 55.93 57.98 384,646 -0.50(-0.85%)
Dec 26, 2018 56.76 58.50 56.07 58.48 335,818 +2.02(+3.58%)
Dec 24, 2018 58.02 59.39 56.46 56.46 193,000 -2.26(-3.85%)
Dec 21, 2018 61.42 63.49 58.56 58.72 925,900 -2.70(-4.40%)
Dec 20, 2018 61.97 62.70 60.44 61.42 495,596 -0.51(-0.82%)
Dec 19, 2018 61.91 63.88 61.65 61.93 433,781 +0.34(+0.55%)
Dec 18, 2018 63.05 63.16 61.20 61.59 398,267 -0.84(-1.35%)
Dec 17, 2018 64.53 65.34 62.14 62.43 485,833 -2.10(-3.25%)
Dec 14, 2018 64.82 65.64 64.27 64.53 348,800 -0.87(-1.33%)
Dec 13, 2018 68.24 68.43 65.37 65.40 385,571 -2.27(-3.35%)
Dec 12, 2018 66.93 68.78 66.57 67.67 307,668 +1.54(+2.33%)
Dec 11, 2018 66.09 66.93 65.50 66.13 356,803 +0.73(+1.12%)
Dec 10, 2018 65.48 66.66 64.89 65.40 407,082 -0.08(-0.12%)
Dec 07, 2018 67.49 68.09 65.10 65.48 462,100 -2.33(-3.44%)
Dec 06, 2018 67.15 67.90 66.01 67.81 476,145 -0.32(-0.47%)
Dec 04, 2018 70.26 70.68 67.95 68.13 478,800 -2.45(-3.47%)
Dec 03, 2018 69.65 70.58 69.30 70.58 419,061 +1.44(+2.08%)
Nov 30, 2018 69.01 69.33 68.08 69.14 461,700 +0.17(+0.25%)
Nov 29, 2018 69.76 70.22 68.64 68.97 462,483 -1.21(-1.72%)
Nov 28, 2018 69.10 70.31 68.49 70.18 392,165 +1.32(+1.92%)
Nov 27, 2018 69.16 69.89 68.68 68.86 297,910 -0.81(-1.16%)
Nov 26, 2018 68.19 69.78 67.80 69.67 350,388 +1.95(+2.88%)
Nov 23, 2018 66.55 68.67 66.55 67.72 187,600 +0.43(+0.64%)
Nov 21, 2018 67.29 67.29 67.29 0 -0.11(-0.16%)
Nov 20, 2018 68.25 68.89 66.91 67.40 469,230 -1.65(-2.39%)
Nov 19, 2018 68.62 69.84 68.29 69.05 329,746 +0.17(+0.25%)
Nov 16, 2018 69.35 69.77 68.39 68.88 374,700 -0.67(-0.96%)
Nov 15, 2018 69.39 70.17 68.87 69.55 407,422 +0.18(+0.26%)
Nov 14, 2018 70.46 70.97 69.02 69.37 268,032 -0.70(-1.00%)
Nov 13, 2018 70.00 70.94 69.77 70.07 246,139 +0.34(+0.49%)
Nov 12, 2018 71.14 71.14 69.47 69.73 368,654 -1.49(-2.09%)
Nov 09, 2018 71.16 71.31 69.96 71.22 358,200 -0.12(-0.17%)
Nov 08, 2018 71.04 71.53 70.30 71.34 433,472 -0.06(-0.08%)
Nov 07, 2018 70.09 71.64 69.47 71.40 511,357 +1.30(+1.85%)
Nov 06, 2018 69.02 70.17 68.85 70.10 455,399 +0.75(+1.08%)
Nov 05, 2018 70.08 70.70 68.53 69.35 557,573 -1.44(-2.03%)
Nov 02, 2018 71.00 71.96 69.72 70.79 583,800 +0.00(+0.00%)
Nov 01, 2018 65.72 71.78 63.87 70.79 1,376,380 +7.03(+11.03%)
Oct 31, 2018 62.37 64.48 61.51 63.76 819,165 +1.86(+3.00%)
Oct 30, 2018 60.05 61.95 59.94 61.90 643,496 +2.05(+3.43%)
Oct 29, 2018 62.70 62.95 59.26 59.85 728,797 -2.72(-4.35%)
Oct 26, 2018 61.67 63.57 60.78 62.57 562,200 +0.42(+0.68%)
Oct 25, 2018 61.43 62.59 61.43 62.15 485,689 +0.98(+1.60%)
Oct 24, 2018 61.26 62.51 61.04 61.17 547,470 -0.24(-0.39%)
Oct 23, 2018 60.28 62.32 59.92 61.41 467,909 +0.25(+0.41%)
Oct 22, 2018 61.28 61.85 60.71 61.16 334,318 +0.01(+0.02%)
Oct 19, 2018 62.13 62.68 60.92 61.15 404,200 -0.95(-1.53%)
Oct 18, 2018 63.13 63.48 61.48 62.10 417,951 -1.15(-1.82%)
Oct 17, 2018 62.82 63.85 62.46 63.25 252,220 +0.06(+0.09%)
Oct 16, 2018 61.82 63.40 60.82 63.19 365,472 +1.84(+3.00%)
Oct 15, 2018 60.57 61.94 60.49 61.35 369,144 +0.79(+1.30%)
Oct 12, 2018 62.64 62.91 59.61 60.56 520,000 -1.39(-2.24%)
Oct 11, 2018 61.86 63.24 61.33 61.95 508,980 +0.08(+0.13%)
Oct 10, 2018 62.92 63.02 61.77 61.87 476,001 -0.96(-1.53%)
Oct 09, 2018 63.26 63.79 62.72 62.83 294,902 -0.43(-0.68%)
Oct 08, 2018 62.80 63.47 62.46 63.26 261,815 +0.27(+0.43%)
Oct 05, 2018 63.13 64.22 62.61 62.99 342,200 +0.26(+0.41%)
Oct 04, 2018 63.39 63.66 62.55 62.73 284,553 -0.84(-1.32%)
Oct 03, 2018 63.30 63.76 62.79 63.57 306,341 +0.55(+0.87%)
Oct 02, 2018 62.81 63.41 62.53 63.02 213,883 +0.24(+0.38%)
Oct 01, 2018 64.25 64.25 62.74 62.78 347,212 -1.17(-1.83%)
Sep 28, 2018 63.19 64.53 62.95 63.95 356,700 +0.66(+1.04%)
Sep 27, 2018 62.89 63.54 62.72 63.29 190,130 +0.39(+0.62%)
Sep 26, 2018 63.53 63.74 62.81 62.90 192,615 -0.55(-0.87%)
Sep 25, 2018 63.40 63.79 62.89 63.45 210,044 +0.11(+0.17%)
Sep 24, 2018 62.43 63.35 62.13 63.34 229,286 +0.47(+0.75%)
Sep 21, 2018 63.85 63.86 62.50 62.87 619,200 -0.92(-1.44%)
Sep 20, 2018 64.45 64.45 63.39 63.79 515,776 -0.39(-0.61%)
Sep 19, 2018 64.24 64.59 63.81 64.18 282,508 -0.05(-0.08%)
Sep 18, 2018 63.79 64.56 63.35 64.23 359,267 +0.58(+0.91%)
Sep 17, 2018 64.02 64.02 63.06 63.65 311,684 -0.26(-0.41%)
Sep 14, 2018 63.89 64.52 63.49 63.91 342,500 +0.18(+0.28%)
Sep 13, 2018 63.59 64.20 63.45 63.73 278,236 +0.40(+0.63%)
Sep 12, 2018 62.80 63.62 62.62 63.33 280,778 -0.11(-0.17%)
Sep 11, 2018 63.75 64.09 62.96 63.44 241,713 -0.34(-0.53%)
Sep 10, 2018 62.47 64.10 62.35 63.78 284,893 +1.84(+2.97%)
Sep 07, 2018 61.55 62.36 61.28 61.94 261,600 +0.34(+0.55%)
Sep 06, 2018 61.29 61.61 60.85 61.60 358,472 +0.38(+0.62%)
Sep 05, 2018 63.28 63.28 61.14 61.22 380,982 -1.98(-3.13%)
Sep 04, 2018 62.67 63.36 62.11 63.20 377,549 +0.38(+0.60%)
Aug 31, 2018 62.82 62.82 62.82 0 -0.26(-0.41%)
Aug 30, 2018 63.33 63.77 62.87 63.08 278,879 -0.33(-0.52%)
Aug 29, 2018 63.16 63.75 62.49 63.41 380,484 +0.16(+0.25%)
Aug 28, 2018 63.32 63.66 62.85 63.25 277,591 -0.08(-0.13%)
Aug 27, 2018 63.71 64.11 63.16 63.33 232,872 +0.04(+0.06%)
Aug 24, 2018 62.80 63.48 62.57 63.29 307,300 +0.73(+1.17%)
Aug 23, 2018 63.25 63.39 62.12 62.56 427,776 -0.89(-1.40%)
Aug 22, 2018 63.36 63.77 62.82 63.45 275,610 +0.04(+0.06%)
Aug 21, 2018 63.52 63.80 63.01 63.41 505,532 +0.04(+0.06%)
Aug 20, 2018 63.99 64.25 63.20 63.37 365,193 -0.51(-0.80%)
Aug 17, 2018 63.84 64.53 62.94 63.88 316,700 -0.17(-0.27%)
Aug 16, 2018 63.02 64.64 62.57 64.05 551,245 +0.90(+1.43%)
Aug 15, 2018 64.25 64.62 62.12 63.15 581,298 -0.64(-1.00%)
Aug 14, 2018 62.65 64.05 62.65 63.79 750,842 +1.27(+2.03%)
Aug 13, 2018 60.11 63.17 60.11 62.52 1,362,479 +3.00(+5.04%)
Aug 10, 2018 66.52 68.36 59.16 59.52 3,158,100 -12.25(-17.07%)
Aug 09, 2018 70.14 72.25 70.14 71.77 550,455 +1.66(+2.37%)
Aug 08, 2018 70.10 70.37 69.32 70.11 416,134 -0.02(-0.03%)
Aug 07, 2018 70.65 71.19 70.06 70.13 312,798 -0.34(-0.48%)
Aug 06, 2018 69.60 71.15 69.41 70.47 398,550 +0.80(+1.15%)
Aug 03, 2018 69.74 70.20 69.36 69.67 280,300 -0.13(-0.19%)
Aug 02, 2018 69.12 69.90 69.00 69.80 270,075 +0.31(+0.45%)
Aug 01, 2018 70.22 70.88 69.42 69.49 290,505 -0.85(-1.21%)
Jul 31, 2018 69.54 70.56 69.54 70.34 291,066 +0.81(+1.16%)
Jul 30, 2018 69.71 70.04 69.22 69.53 306,129 -0.19(-0.27%)
Jul 27, 2018 70.52 70.52 69.55 69.72 327,800 -0.60(-0.85%)
Jul 26, 2018 69.84 70.67 69.45 70.32 329,557 +0.47(+0.67%)
Jul 25, 2018 68.99 69.89 68.67 69.85 296,610 +0.85(+1.23%)
Jul 24, 2018 68.73 69.08 68.24 69.00 330,779 +0.48(+0.70%)
Jul 23, 2018 69.05 69.05 67.93 68.52 263,830 -0.67(-0.97%)
Jul 20, 2018 69.62 69.86 69.10 69.19 311,782 -0.34(-0.49%)
Jul 19, 2018 68.26 69.62 68.17 69.53 343,901 +1.07(+1.56%)
Jul 18, 2018 68.26 68.52 67.29 68.46 376,300 +0.21(+0.31%)
Jul 17, 2018 69.81 69.98 68.22 68.25 500,615 -1.58(-2.26%)
Jul 16, 2018 69.86 70.25 68.78 69.83 361,868 -0.08(-0.11%)
Jul 13, 2018 70.46 70.76 69.16 69.91 411,220 -0.52(-0.74%)
Jul 12, 2018 69.91 70.46 69.71 70.43 367,542 +1.00(+1.44%)
Jul 11, 2018 68.84 69.52 68.46 69.43 384,077 +0.48(+0.70%)
Jul 10, 2018 70.17 70.17 68.81 68.95 360,134 -0.94(-1.34%)
Jul 09, 2018 68.71 70.00 68.43 69.89 479,741 +1.40(+2.04%)
Jul 06, 2018 66.79 68.78 66.78 68.49 375,512 +1.71(+2.56%)
Jul 05, 2018 65.51 66.82 65.41 66.78 355,601 +1.71(+2.63%)
Jul 03, 2018 65.07 65.07 65.07 0 +0.61(+0.95%)
Jul 02, 2018 65.21 65.21 63.51 64.46 565,160 -1.26(-1.92%)
Jun 29, 2018 65.72 66.33 65.38 65.72 509,533 +0.21(+0.32%)
Jun 28, 2018 63.63 65.61 63.55 65.51 487,554 +1.96(+3.08%)
Jun 27, 2018 63.13 64.20 62.90 63.55 521,935 +0.30(+0.47%)
Jun 26, 2018 62.96 63.47 62.61 63.25 354,096 +0.27(+0.43%)
Jun 25, 2018 64.18 64.19 62.46 62.98 423,753 -1.32(-2.05%)
Jun 22, 2018 64.40 64.83 64.00 64.30 623,153 +0.22(+0.34%)
Jun 21, 2018 64.94 65.05 63.86 64.08 319,338 -0.81(-1.25%)
Jun 20, 2018 65.09 64.12 64.89 284,625 +0.68(+1.06%)
Jun 19, 2018 63.89 64.51 63.76 64.21 383,996 -0.29(-0.45%)
Jun 18, 2018 64.87 65.01 64.25 64.50 351,841 -0.49(-0.75%)
Jun 15, 2018 65.21 64.93 64.99 602,994 +0.06(+0.09%)
Jun 14, 2018 64.22 65.11 64.00 64.93 417,768 +1.04(+1.63%)
Jun 13, 2018 63.52 64.67 63.25 63.89 465,457 +1.01(+1.61%)
Jun 12, 2018 62.52 63.47 61.72 62.88 625,707 +0.40(+0.64%)
Jun 11, 2018 62.76 63.94 62.45 62.48 693,109 -0.96(-1.51%)
Jun 08, 2018 63.70 64.05 62.94 63.44 545,435 -0.40(-0.63%)
Jun 07, 2018 64.14 64.28 63.61 63.84 390,439 +0.02(+0.03%)
Jun 06, 2018 63.05 64.00 62.32 63.82 611,745 +0.65(+1.03%)
Jun 05, 2018 63.23 63.61 62.74 63.17 316,571 -0.07(-0.11%)
Jun 04, 2018 63.54 63.81 63.05 63.24 354,912 -0.01(-0.02%)
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.