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

Epam Systems Inc (NY: EPAM )

235.26 -3.95 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2020 228.00 234.29 226.70 230.64 529,600 +2.57(+1.13%)
May 28, 2020 222.20 235.03 222.20 228.07 513,957 +4.14(+1.85%)
May 27, 2020 225.00 225.00 217.18 223.93 514,370 +0.00(+0.00%)
May 26, 2020 228.00 228.51 222.98 223.93 338,682 +0.48(+0.21%)
May 22, 2020 225.00 225.07 221.87 223.45 308,000 -0.41(-0.18%)
May 21, 2020 223.37 227.47 222.38 223.86 282,188 -0.10(-0.04%)
May 20, 2020 221.97 224.49 221.16 223.96 242,612 +5.32(+2.43%)
May 19, 2020 222.65 225.34 218.52 218.64 284,606 -3.29(-1.48%)
May 18, 2020 219.22 226.49 219.22 221.93 276,073 +4.96(+2.29%)
May 15, 2020 206.49 218.78 205.24 216.97 358,000 +7.94(+3.80%)
May 14, 2020 209.50 209.50 203.32 209.03 571,637 -2.99(-1.41%)
May 13, 2020 220.78 222.90 208.78 212.02 446,717 -9.24(-4.18%)
May 12, 2020 229.00 230.91 221.26 221.26 246,197 -6.77(-2.97%)
May 11, 2020 221.53 230.92 221.53 228.03 408,722 +4.73(+2.12%)
May 08, 2020 227.05 234.41 222.01 223.30 366,500 -3.71(-1.63%)
May 07, 2020 224.00 234.41 222.58 227.01 507,089 +4.04(+1.81%)
May 06, 2020 222.94 225.87 220.93 222.97 510,109 +1.08(+0.49%)
May 05, 2020 218.40 225.27 217.36 221.89 310,885 +5.68(+2.63%)
May 04, 2020 214.57 217.61 213.12 216.21 231,473 -0.12(-0.06%)
May 01, 2020 216.96 219.38 213.51 216.33 220,800 -4.56(-2.06%)
Apr 30, 2020 220.79 226.05 219.13 220.89 370,305 -2.54(-1.14%)
Apr 29, 2020 212.72 224.20 212.34 223.43 263,754 +14.88(+7.13%)
Apr 28, 2020 208.91 212.71 207.79 208.55 335,707 +2.77(+1.35%)
Apr 27, 2020 204.01 206.95 201.89 205.78 338,906 +2.75(+1.35%)
Apr 24, 2020 200.05 203.67 195.39 203.03 413,800 -1.72(-0.84%)
Apr 23, 2020 203.12 209.56 203.12 204.75 283,075 +3.94(+1.96%)
Apr 22, 2020 199.79 203.14 195.85 200.81 309,063 +6.83(+3.52%)
Apr 21, 2020 204.49 206.94 193.22 193.98 401,507 -12.68(-6.14%)
Apr 20, 2020 208.38 211.03 203.60 206.66 238,245 -3.28(-1.56%)
Apr 17, 2020 205.04 211.47 202.44 209.94 337,500 +10.81(+5.43%)
Apr 16, 2020 207.64 208.44 198.81 199.13 346,754 -7.40(-3.58%)
Apr 15, 2020 197.00 207.94 193.40 206.53 548,592 +5.91(+2.95%)
Apr 14, 2020 200.00 207.69 199.05 200.62 463,561 +3.48(+1.77%)
Apr 13, 2020 193.00 198.03 187.23 197.14 436,859 +4.85(+2.52%)
Apr 09, 2020 190.00 196.89 188.24 192.29 380,800 +4.43(+2.36%)
Apr 08, 2020 190.00 190.00 183.51 187.86 260,617 +2.88(+1.56%)
Apr 07, 2020 193.14 193.99 183.07 184.98 278,587 +0.55(+0.30%)
Apr 06, 2020 169.85 185.74 167.40 184.43 511,554 +22.86(+14.15%)
Apr 03, 2020 170.15 171.14 158.83 161.57 474,300 -10.45(-6.07%)
Apr 02, 2020 173.48 178.23 167.80 172.02 530,196 -4.14(-2.35%)
Apr 01, 2020 179.10 182.10 174.10 176.16 251,245 -9.50(-5.12%)
Mar 31, 2020 186.86 195.75 183.24 185.66 586,454 -2.56(-1.36%)
Mar 30, 2020 176.50 189.45 176.33 188.22 443,472 +13.00(+7.42%)
Mar 27, 2020 179.97 184.53 173.93 175.22 446,600 -10.25(-5.53%)
Mar 26, 2020 177.03 185.47 173.67 185.47 406,554 +10.42(+5.95%)
Mar 25, 2020 180.27 184.42 170.33 175.05 341,369 -3.26(-1.83%)
Mar 24, 2020 180.00 185.85 171.76 178.31 449,359 +10.30(+6.13%)
Mar 23, 2020 164.74 173.53 160.57 168.01 808,244 -0.06(-0.04%)
Mar 20, 2020 169.00 179.00 165.50 168.07 783,500 +2.81(+1.70%)
Mar 19, 2020 164.97 168.63 151.97 165.26 343,703 -2.51(-1.50%)
Mar 18, 2020 173.86 176.65 160.00 167.77 709,861 -16.31(-8.86%)
Mar 17, 2020 163.21 184.97 158.37 184.08 574,399 +23.95(+14.96%)
Mar 16, 2020 165.01 181.91 158.25 160.13 799,511 -31.87(-16.60%)
Mar 13, 2020 181.55 192.36 173.69 192.00 983,800 +28.56(+17.47%)
Mar 12, 2020 188.75 188.75 161.97 163.44 835,510 -39.27(-19.37%)
Mar 11, 2020 213.34 216.06 196.98 202.71 505,200 -15.61(-7.15%)
Mar 10, 2020 211.81 219.42 209.06 218.32 546,839 +11.85(+5.74%)
Mar 09, 2020 211.14 215.33 204.03 206.47 602,915 -19.93(-8.80%)
Mar 06, 2020 226.39 227.69 219.68 226.40 683,300 -6.04(-2.60%)
Mar 05, 2020 231.36 236.65 231.36 232.44 332,985 -3.51(-1.49%)
Mar 04, 2020 230.00 236.00 226.04 235.95 199,028 +10.95(+4.87%)
Mar 03, 2020 230.39 231.99 221.05 225.00 343,345 -4.87(-2.12%)
Mar 02, 2020 224.02 229.87 217.99 229.87 402,180 +6.67(+2.99%)
Feb 28, 2020 214.16 223.37 212.46 223.20 613,800 +2.36(+1.07%)
Feb 27, 2020 219.34 225.81 216.63 220.84 536,755 -1.05(-0.47%)
Feb 26, 2020 217.47 224.77 217.15 221.89 479,736 +4.93(+2.27%)
Feb 25, 2020 226.99 227.58 215.65 216.96 361,999 -9.07(-4.01%)
Feb 24, 2020 221.50 227.55 218.97 226.03 411,448 -5.33(-2.30%)
Feb 21, 2020 236.74 237.97 228.85 231.36 384,400 -6.69(-2.81%)
Feb 20, 2020 245.00 248.27 235.00 238.05 682,824 -1.95(-0.81%)
Feb 19, 2020 237.00 240.77 237.00 240.00 325,856 +3.00(+1.27%)
Feb 18, 2020 236.25 237.44 233.39 237.00 458,864 +0.25(+0.11%)
Feb 14, 2020 233.75 236.94 232.28 236.75 243,900 +3.80(+1.63%)
Feb 13, 2020 231.23 234.68 231.10 232.95 286,341 +0.60(+0.26%)
Feb 12, 2020 232.57 233.56 228.31 232.35 394,052 +0.88(+0.38%)
Feb 11, 2020 236.81 236.99 231.28 231.47 207,399 -3.86(-1.64%)
Feb 10, 2020 232.16 235.53 232.16 235.33 178,460 +2.31(+0.99%)
Feb 07, 2020 233.45 234.17 231.42 233.02 127,000 -1.76(-0.75%)
Feb 06, 2020 233.82 236.40 232.68 234.78 157,953 +2.68(+1.15%)
Feb 05, 2020 242.09 242.09 230.10 232.10 328,530 -6.50(-2.72%)
Feb 04, 2020 236.68 240.46 234.74 238.60 198,541 +4.35(+1.86%)
Feb 03, 2020 228.89 235.18 228.89 234.25 223,289 +6.11(+2.68%)
Jan 31, 2020 231.00 231.28 226.50 228.14 205,000 -3.78(-1.63%)
Jan 30, 2020 231.07 233.56 229.35 231.92 191,050 -1.51(-0.65%)
Jan 29, 2020 234.04 235.81 233.43 233.43 181,291 +0.10(+0.04%)
Jan 28, 2020 228.58 234.40 227.71 233.33 185,357 +6.49(+2.86%)
Jan 27, 2020 221.69 227.29 220.02 226.84 311,545 -0.73(-0.32%)
Jan 24, 2020 231.67 232.51 226.11 227.57 210,200 -2.73(-1.19%)
Jan 23, 2020 232.09 232.60 230.28 230.30 237,103 -2.21(-0.95%)
Jan 22, 2020 232.82 236.04 232.49 232.51 355,649 +0.70(+0.30%)
Jan 21, 2020 230.98 233.37 230.43 231.81 304,901 -0.62(-0.27%)
Jan 17, 2020 233.83 233.88 229.69 232.43 266,300 -1.28(-0.55%)
Jan 16, 2020 230.45 233.84 229.85 233.71 217,277 +5.00(+2.19%)
Jan 15, 2020 228.15 231.21 228.11 228.71 148,630 +1.54(+0.68%)
Jan 14, 2020 228.33 229.93 226.46 227.17 349,566 -1.39(-0.61%)
Jan 13, 2020 225.04 229.13 224.58 228.56 186,617 +5.48(+2.46%)
Jan 10, 2020 223.82 224.71 222.41 223.08 214,300 -0.21(-0.09%)
Jan 09, 2020 222.98 224.22 221.24 223.29 183,540 +1.91(+0.86%)
Jan 08, 2020 215.39 221.70 214.31 221.38 333,886 +5.77(+2.68%)
Jan 07, 2020 214.10 216.82 212.70 215.61 159,617 +1.41(+0.66%)
Jan 06, 2020 214.39 215.00 212.00 214.20 497,398 -3.20(-1.47%)
Jan 03, 2020 213.70 217.76 212.94 217.40 216,400 +1.09(+0.50%)
Jan 02, 2020 214.12 216.43 213.38 216.31 229,584 +4.15(+1.96%)
Dec 31, 2019 209.65 213.18 209.65 212.16 152,900 +1.65(+0.78%)
Dec 30, 2019 214.00 214.00 209.36 210.51 141,643 -3.88(-1.81%)
Dec 27, 2019 216.93 217.00 213.83 214.39 141,000 -1.47(-0.68%)
Dec 26, 2019 212.40 215.90 212.20 215.86 217,213 +4.20(+1.98%)
Dec 24, 2019 211.28 212.26 209.32 211.66 98,300 +0.36(+0.17%)
Dec 23, 2019 212.99 213.18 210.15 211.30 161,030 -0.60(-0.28%)
Dec 20, 2019 212.85 213.11 210.73 211.90 299,200 +0.73(+0.35%)
Dec 19, 2019 209.00 211.28 208.55 211.17 240,956 +1.85(+0.88%)
Dec 18, 2019 210.13 211.26 209.05 209.32 171,730 +0.10(+0.05%)
Dec 17, 2019 212.20 212.20 208.47 209.22 247,222 -2.98(-1.40%)
Dec 16, 2019 211.20 213.49 211.05 212.20 165,139 +2.18(+1.04%)
Dec 13, 2019 206.89 210.61 206.59 210.02 243,800 +3.28(+1.59%)
Dec 12, 2019 206.68 207.81 204.29 206.74 226,999 -1.10(-0.53%)
Dec 11, 2019 209.82 209.82 205.78 207.84 185,376 -0.69(-0.33%)
Dec 10, 2019 208.20 209.67 207.68 208.53 140,964 -0.28(-0.13%)
Dec 09, 2019 209.49 211.27 208.77 208.81 154,283 -1.10(-0.52%)
Dec 06, 2019 208.42 211.72 207.90 209.91 217,100 +3.41(+1.65%)
Dec 05, 2019 207.56 208.78 206.50 206.50 207,163 -0.51(-0.25%)
Dec 04, 2019 205.99 208.82 205.70 207.01 204,621 +1.91(+0.93%)
Dec 03, 2019 201.52 206.35 201.06 205.10 539,559 +0.05(+0.02%)
Dec 02, 2019 211.08 211.49 204.96 205.05 580,696 -6.80(-3.21%)
Nov 29, 2019 212.25 213.51 211.39 211.85 126,500 -1.18(-0.55%)
Nov 27, 2019 213.17 214.50 212.46 213.03 316,900 +0.72(+0.34%)
Nov 26, 2019 212.17 214.85 211.09 212.31 562,662 -0.43(-0.20%)
Nov 25, 2019 206.55 213.34 204.58 212.74 461,132 +7.59(+3.70%)
Nov 22, 2019 205.87 207.98 204.34 205.15 338,800 -0.36(-0.18%)
Nov 21, 2019 207.39 207.69 203.18 205.51 420,545 -2.76(-1.33%)
Nov 20, 2019 208.77 209.47 204.55 208.27 316,201 -1.43(-0.68%)
Nov 19, 2019 208.82 210.06 207.14 209.70 285,606 +1.52(+0.73%)
Nov 18, 2019 205.75 208.74 204.53 208.18 387,810 +2.49(+1.21%)
Nov 15, 2019 208.05 208.25 204.54 205.69 337,900 -1.98(-0.95%)
Nov 14, 2019 200.00 208.31 199.18 207.67 508,326 +6.83(+3.40%)
Nov 13, 2019 199.00 201.78 196.43 200.84 380,294 +1.18(+0.59%)
Nov 12, 2019 194.79 200.00 194.33 199.66 483,751 +5.38(+2.77%)
Nov 11, 2019 187.75 196.73 187.23 194.28 308,304 +5.05(+2.67%)
Nov 08, 2019 190.08 191.92 187.26 189.23 490,900 -1.06(-0.56%)
Nov 07, 2019 191.09 194.08 185.39 190.29 832,725 +11.88(+6.66%)
Nov 06, 2019 176.81 179.61 176.09 178.41 280,916 +0.60(+0.34%)
Nov 05, 2019 177.64 178.32 175.53 177.81 185,958 +0.53(+0.30%)
Nov 04, 2019 178.73 179.36 176.21 177.28 253,104 -0.14(-0.08%)
Nov 01, 2019 177.02 179.69 176.42 177.42 172,000 +1.46(+0.83%)
Oct 31, 2019 178.00 179.05 175.33 175.96 243,944 -1.29(-0.73%)
Oct 30, 2019 177.94 177.94 175.06 177.25 177,380 +0.63(+0.36%)
Oct 29, 2019 178.14 179.33 176.20 176.62 238,414 -1.95(-1.09%)
Oct 28, 2019 176.62 179.41 176.38 178.57 173,076 +2.42(+1.37%)
Oct 25, 2019 177.22 178.66 175.60 176.15 247,600 -1.37(-0.77%)
Oct 24, 2019 172.84 179.37 172.84 177.52 288,376 +5.67(+3.30%)
Oct 23, 2019 169.98 174.08 168.26 171.85 518,758 +1.85(+1.09%)
Oct 22, 2019 185.73 186.85 169.90 170.00 667,474 -15.98(-8.59%)
Oct 21, 2019 188.13 188.13 185.26 185.98 202,448 -0.98(-0.52%)
Oct 18, 2019 188.97 189.40 184.54 186.96 241,300 -2.24(-1.18%)
Oct 17, 2019 189.52 190.15 187.28 189.20 166,717 +0.75(+0.40%)
Oct 16, 2019 188.90 189.26 185.50 188.45 247,084 -1.50(-0.79%)
Oct 15, 2019 188.63 190.74 188.45 189.95 137,360 +1.75(+0.93%)
Oct 14, 2019 188.98 188.98 186.36 188.20 186,769 -0.82(-0.43%)
Oct 11, 2019 186.23 190.85 186.00 189.02 194,100 +4.58(+2.48%)
Oct 10, 2019 185.29 186.80 184.06 184.44 200,915 -1.39(-0.75%)
Oct 09, 2019 186.11 186.76 184.21 185.83 213,855 +1.32(+0.72%)
Oct 08, 2019 187.98 188.65 184.47 184.51 275,002 -5.52(-2.90%)
Oct 07, 2019 187.72 191.64 187.72 190.03 504,671 +1.12(+0.59%)
Oct 04, 2019 185.25 189.01 184.44 188.91 334,200 +4.61(+2.50%)
Oct 03, 2019 179.64 184.60 178.28 184.30 443,682 +4.28(+2.38%)
Oct 02, 2019 179.69 180.29 176.80 180.02 387,860 -1.42(-0.78%)
Oct 01, 2019 183.07 183.99 180.59 181.44 218,439 -0.88(-0.48%)
Sep 30, 2019 180.54 183.40 179.69 182.32 211,281 +1.96(+1.09%)
Sep 27, 2019 184.91 185.28 179.00 180.36 298,700 -3.28(-1.79%)
Sep 26, 2019 183.12 184.88 182.51 183.64 193,324 -0.19(-0.10%)
Sep 25, 2019 182.00 184.56 179.40 183.83 152,627 +2.05(+1.13%)
Sep 24, 2019 186.20 187.90 180.66 181.78 185,816 -2.98(-1.61%)
Sep 23, 2019 185.39 186.90 184.37 184.76 246,753 -1.03(-0.55%)
Sep 20, 2019 187.00 187.96 184.42 185.79 339,300 +0.55(+0.30%)
Sep 19, 2019 185.19 187.46 183.80 185.24 219,346 +0.68(+0.37%)
Sep 18, 2019 183.34 185.70 182.24 184.56 267,893 +1.30(+0.71%)
Sep 17, 2019 180.98 183.64 180.13 183.26 212,052 +2.31(+1.28%)
Sep 16, 2019 177.72 181.93 177.72 180.95 350,147 +2.03(+1.13%)
Sep 13, 2019 184.52 184.81 177.84 178.92 335,600 -5.25(-2.85%)
Sep 12, 2019 185.10 186.81 183.09 184.17 236,108 +0.44(+0.24%)
Sep 11, 2019 176.75 184.71 175.00 183.73 574,885 +7.60(+4.31%)
Sep 10, 2019 191.00 191.70 174.71 176.13 614,613 -17.35(-8.97%)
Sep 09, 2019 194.31 195.22 191.11 193.48 480,846 +0.59(+0.31%)
Sep 06, 2019 194.94 196.81 192.68 192.89 245,900 -1.93(-0.99%)
Sep 05, 2019 193.59 195.79 192.90 194.82 350,264 +3.38(+1.77%)
Sep 04, 2019 189.87 192.00 189.16 191.44 329,168 +3.17(+1.68%)
Sep 03, 2019 190.33 191.59 187.22 188.27 260,706 -3.06(-1.60%)
Aug 30, 2019 193.57 194.53 188.74 191.33 138,400 -0.65(-0.34%)
Aug 29, 2019 192.77 194.28 191.08 191.98 213,912 +2.23(+1.18%)
Aug 28, 2019 188.18 190.12 184.48 189.75 227,009 +0.85(+0.45%)
Aug 27, 2019 190.34 190.53 185.76 188.90 462,740 -0.07(-0.04%)
Aug 26, 2019 190.94 191.42 187.47 188.97 349,695 +0.73(+0.39%)
Aug 23, 2019 194.11 195.89 187.33 188.24 468,500 -7.26(-3.71%)
Aug 22, 2019 197.32 198.54 194.29 195.50 262,887 -1.47(-0.75%)
Aug 21, 2019 195.11 198.11 194.80 196.97 344,893 +3.70(+1.91%)
Aug 20, 2019 190.72 193.72 188.55 193.27 358,423 +2.63(+1.38%)
Aug 19, 2019 191.00 192.14 189.17 190.64 387,165 +2.62(+1.39%)
Aug 16, 2019 185.50 188.38 184.60 188.02 251,400 +3.54(+1.92%)
Aug 15, 2019 183.52 185.27 181.10 184.48 446,325 +2.14(+1.17%)
Aug 14, 2019 185.65 186.74 180.92 182.34 340,197 -7.27(-3.83%)
Aug 13, 2019 185.71 190.35 185.64 189.61 327,023 +3.17(+1.70%)
Aug 12, 2019 185.00 188.07 183.47 186.44 270,093 -0.06(-0.03%)
Aug 09, 2019 188.05 188.05 184.50 186.50 624,700 -3.48(-1.83%)
Aug 08, 2019 182.00 190.82 181.66 189.98 1,234,443 +10.28(+5.72%)
Aug 07, 2019 177.77 180.79 175.33 179.70 548,680 -0.21(-0.12%)
Aug 06, 2019 179.59 180.92 177.41 179.91 441,754 +3.53(+2.00%)
Aug 05, 2019 181.12 181.50 176.14 176.38 520,207 -11.45(-6.10%)
Aug 02, 2019 190.91 191.71 186.78 187.83 493,400 -5.91(-3.05%)
Aug 01, 2019 194.09 197.82 192.12 193.74 303,271 -0.05(-0.03%)
Jul 31, 2019 197.39 199.00 190.15 193.79 418,589 -3.69(-1.87%)
Jul 30, 2019 196.41 197.48 194.96 197.48 243,744 -1.41(-0.71%)
Jul 29, 2019 200.60 201.00 197.61 198.89 320,444 -1.93(-0.96%)
Jul 26, 2019 198.46 200.99 198.26 200.82 208,700 +3.36(+1.70%)
Jul 25, 2019 197.38 197.65 194.58 197.46 241,342 +0.55(+0.28%)
Jul 24, 2019 196.00 196.91 194.33 196.91 255,737 +1.45(+0.74%)
Jul 23, 2019 194.94 195.55 192.90 195.46 142,856 +1.56(+0.80%)
Jul 22, 2019 193.67 196.22 193.67 193.90 192,786 +1.03(+0.53%)
Jul 19, 2019 196.65 196.82 192.44 192.87 368,200 -2.41(-1.23%)
Jul 18, 2019 197.69 198.62 195.12 195.28 515,952 -3.23(-1.63%)
Jul 17, 2019 196.21 198.69 195.58 198.51 284,318 +2.61(+1.33%)
Jul 16, 2019 196.37 196.98 195.51 195.90 503,148 -0.12(-0.06%)
Jul 15, 2019 194.38 196.06 193.31 196.02 348,022 +2.39(+1.23%)
Jul 12, 2019 191.05 193.80 189.60 193.63 412,800 +2.58(+1.35%)
Jul 11, 2019 188.46 191.24 186.55 191.05 516,156 +2.94(+1.56%)
Jul 10, 2019 188.14 191.31 186.42 188.11 808,258 +1.10(+0.59%)
Jul 09, 2019 184.45 187.31 183.68 187.01 791,130 +2.34(+1.27%)
Jul 08, 2019 180.11 186.40 179.35 184.67 803,270 +4.56(+2.53%)
Jul 05, 2019 176.90 180.11 174.88 180.11 343,600 +2.72(+1.53%)
Jul 03, 2019 176.97 177.76 176.57 177.39 402,800 +0.26(+0.15%)
Jul 02, 2019 176.46 177.13 175.60 177.13 376,790 +0.42(+0.24%)
Jul 01, 2019 175.91 179.36 175.67 176.71 427,189 +3.61(+2.09%)
Jun 28, 2019 173.19 174.29 171.58 173.10 524,900 +0.17(+0.10%)
Jun 27, 2019 171.46 173.06 170.94 172.93 300,039 +1.94(+1.13%)
Jun 26, 2019 171.18 174.48 170.61 170.99 263,104 +0.50(+0.29%)
Jun 25, 2019 172.41 173.80 170.40 170.49 281,513 -1.32(-0.77%)
Jun 24, 2019 174.97 174.97 170.22 171.81 310,359 -2.27(-1.30%)
Jun 21, 2019 174.72 174.81 173.11 174.08 420,400 -0.92(-0.53%)
Jun 20, 2019 175.48 177.54 174.34 175.00 410,966 +1.47(+0.85%)
Jun 19, 2019 174.08 174.51 171.67 173.53 307,099 +0.05(+0.03%)
Jun 18, 2019 174.41 176.24 172.45 173.48 457,821 +0.88(+0.51%)
Jun 17, 2019 175.55 175.55 172.06 172.60 485,319 -1.90(-1.09%)
Jun 14, 2019 176.29 176.64 173.83 174.50 264,200 -2.20(-1.25%)
Jun 13, 2019 178.47 178.50 176.58 176.70 416,027 -1.19(-0.67%)
Jun 12, 2019 178.00 179.27 177.67 177.89 466,449 +0.44(+0.25%)
Jun 11, 2019 179.08 179.61 175.61 177.45 424,695 +0.34(+0.19%)
Jun 10, 2019 178.38 179.36 175.04 177.11 426,951 +0.36(+0.20%)
Jun 07, 2019 174.00 177.84 173.65 176.75 361,000 +3.93(+2.27%)
Jun 06, 2019 170.29 173.27 169.28 172.82 329,782 +2.66(+1.56%)
Jun 05, 2019 170.00 170.51 166.97 170.16 389,469 +1.98(+1.18%)
Jun 04, 2019 165.19 168.25 162.88 168.18 780,647 +5.31(+3.26%)
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.