Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endava Plc ADR (NY: DAVA )

31.25 +2.25 (+7.76%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2021 161.28 161.99 152.38 156.54 219,121 -4.80(-2.98%)
Nov 29, 2021 153.62 162.00 153.62 161.34 366,440 +9.86(+6.51%)
Nov 26, 2021 150.84 153.43 149.50 151.48 81,925 -0.73(-0.48%)
Nov 24, 2021 149.36 153.18 148.27 152.21 128,467 +1.15(+0.76%)
Nov 23, 2021 154.01 154.51 147.99 151.06 302,578 -1.44(-0.94%)
Nov 22, 2021 158.40 159.00 151.05 152.50 419,186 -3.26(-2.09%)
Nov 19, 2021 159.10 161.35 153.17 155.76 286,816 -3.76(-2.36%)
Nov 18, 2021 163.27 164.28 159.52 159.52 165,503 -4.42(-2.70%)
Nov 17, 2021 167.50 167.50 163.52 163.94 139,454 -0.85(-0.52%)
Nov 16, 2021 165.14 169.68 156.78 164.79 263,005 -1.59(-0.96%)
Nov 15, 2021 171.50 172.41 164.20 166.38 243,799 +0.35(+0.21%)
Nov 12, 2021 168.39 169.55 166.02 166.03 223,805 -1.04(-0.62%)
Nov 11, 2021 164.20 168.50 164.20 167.07 79,375 +4.06(+2.49%)
Nov 10, 2021 169.42 163.01 156,340 -7.11(-4.18%)
Nov 09, 2021 166.97 170.42 165.50 170.12 147,038 +4.07(+2.45%)
Nov 08, 2021 169.58 171.49 165.90 166.05 148,509 -1.94(-1.15%)
Nov 05, 2021 166.36 171.43 165.50 167.99 210,389 +3.11(+1.89%)
Nov 04, 2021 163.38 165.88 162.06 164.88 204,770 +2.41(+1.48%)
Nov 03, 2021 167.09 168.11 159.29 162.47 181,048 -5.07(-3.03%)
Nov 02, 2021 166.08 167.60 161.32 167.54 237,621 +5.67(+3.50%)
Nov 01, 2021 164.58 158.46 158.46 161.87 419,806 +3.41(+2.15%)
Oct 29, 2021 159.04 159.55 155.86 158.46 129,987 -0.56(-0.35%)
Oct 28, 2021 155.18 159.22 155.06 159.02 128,045 +4.18(+2.70%)
Oct 27, 2021 155.64 156.88 153.22 154.84 192,845 -1.00(-0.64%)
Oct 26, 2021 156.43 155.84 124,031 +1.71(+1.11%)
Oct 25, 2021 152.20 155.75 149.58 154.13 129,643 +3.29(+2.18%)
Oct 22, 2021 149.00 151.06 148.92 150.84 147,658 +1.40(+0.94%)
Oct 21, 2021 146.10 150.49 145.01 149.44 197,415 +3.36(+2.30%)
Oct 20, 2021 151.76 151.76 145.12 146.08 187,036 -4.38(-2.91%)
Oct 19, 2021 150.94 153.22 149.32 150.46 286,505 +0.46(+0.31%)
Oct 18, 2021 148.66 151.18 148.05 150.00 201,982 +1.52(+1.02%)
Oct 15, 2021 148.50 150.42 146.70 148.48 226,188 +0.20(+0.13%)
Oct 14, 2021 150.65 153.42 148.28 148.28 370,214 -1.76(-1.17%)
Oct 13, 2021 148.79 150.41 146.19 150.04 191,597 +1.63(+1.10%)
Oct 12, 2021 150.00 151.05 146.73 148.41 145,037 -1.06(-0.71%)
Oct 11, 2021 152.37 154.66 148.92 149.47 136,404 -4.09(-2.66%)
Oct 08, 2021 152.37 153.73 147.64 153.56 272,658 +2.25(+1.49%)
Oct 07, 2021 145.54 153.75 145.54 151.31 341,719 +6.45(+4.45%)
Oct 06, 2021 144.06 145.64 142.00 144.86 198,279 +0.76(+0.53%)
Oct 05, 2021 138.07 147.95 137.50 144.10 435,358 +6.03(+4.37%)
Oct 04, 2021 141.00 142.50 135.83 138.07 353,744 -2.44(-1.74%)
Oct 01, 2021 135.20 140.63 134.91 140.51 328,269 +4.66(+3.43%)
Sep 30, 2021 134.75 136.21 130.34 135.85 312,606 +1.48(+1.10%)
Sep 29, 2021 128.37 135.29 126.23 134.37 558,357 +9.16(+7.32%)
Sep 28, 2021 126.00 128.57 118.50 125.21 579,329 +7.44(+6.32%)
Sep 27, 2021 122.49 122.49 116.72 117.77 213,036 -4.92(-4.01%)
Sep 24, 2021 121.60 124.90 120.70 122.69 184,853 +1.50(+1.24%)
Sep 23, 2021 120.98 121.68 113.88 121.19 658,107 -0.66(-0.54%)
Sep 22, 2021 129.15 129.15 121.31 121.85 846,474 -8.15(-6.27%)
Sep 21, 2021 132.32 132.86 130.00 130.00 234,958 -0.51(-0.39%)
Sep 20, 2021 131.89 132.54 129.77 130.51 146,123 -3.13(-2.34%)
Sep 17, 2021 136.75 137.59 133.00 133.64 80,283 -3.15(-2.30%)
Sep 16, 2021 140.08 140.34 136.31 136.79 71,375 -3.11(-2.22%)
Sep 15, 2021 136.76 141.62 135.99 139.90 121,128 +3.82(+2.81%)
Sep 14, 2021 132.56 138.29 131.60 136.08 117,844 +4.17(+3.16%)
Sep 13, 2021 139.01 139.83 128.01 131.91 294,888 -6.79(-4.90%)
Sep 10, 2021 134.60 140.68 134.40 138.70 316,172 +4.17(+3.10%)
Sep 09, 2021 134.63 135.92 133.33 134.53 205,924 -0.81(-0.60%)
Sep 08, 2021 134.23 136.83 130.85 135.34 215,000 +1.31(+0.98%)
Sep 07, 2021 136.03 138.90 133.62 134.03 133,141 -2.00(-1.47%)
Sep 03, 2021 135.76 136.37 134.25 136.03 263,551 +0.43(+0.32%)
Sep 02, 2021 134.50 136.55 133.51 135.60 220,405 -0.23(-0.17%)
Sep 01, 2021 134.83 136.18 133.37 135.83 145,757 +1.93(+1.44%)
Aug 31, 2021 135.77 136.08 133.70 133.90 89,820 -0.57(-0.42%)
Aug 30, 2021 133.03 136.46 131.72 134.47 115,996 +0.45(+0.34%)
Aug 27, 2021 137.00 137.59 131.41 134.02 270,393 -2.94(-2.15%)
Aug 26, 2021 136.44 137.30 135.24 136.96 176,748 +0.45(+0.33%)
Aug 25, 2021 137.00 137.00 133.56 136.51 73,276 +0.54(+0.40%)
Aug 24, 2021 140.82 140.82 135.91 135.97 97,840 -3.01(-2.17%)
Aug 23, 2021 138.04 139.86 136.88 138.98 107,853 +1.56(+1.14%)
Aug 20, 2021 138.01 139.49 135.60 137.42 163,177 -1.47(-1.06%)
Aug 19, 2021 140.53 143.50 138.23 138.89 225,771 -2.26(-1.60%)
Aug 18, 2021 138.51 141.93 138.03 141.15 134,572 +2.22(+1.60%)
Aug 17, 2021 138.96 139.93 137.01 138.93 120,110 -0.46(-0.33%)
Aug 16, 2021 139.16 139.85 136.32 139.39 146,634 +1.08(+0.78%)
Aug 13, 2021 136.77 139.38 136.24 138.31 121,276 +2.31(+1.70%)
Aug 12, 2021 129.84 136.50 129.05 136.00 193,706 +6.83(+5.29%)
Aug 11, 2021 128.46 130.36 128.31 129.17 262,450 +0.80(+0.62%)
Aug 10, 2021 128.26 130.97 128.26 128.37 79,717 +0.04(+0.03%)
Aug 09, 2021 128.87 129.98 127.50 128.33 75,324 -0.89(-0.69%)
Aug 06, 2021 129.31 129.78 126.10 129.22 61,788 -0.03(-0.02%)
Aug 05, 2021 131.40 131.76 127.30 129.25 130,627 -1.43(-1.09%)
Aug 04, 2021 124.43 131.60 124.43 130.68 133,135 +5.84(+4.68%)
Aug 03, 2021 127.27 128.12 123.35 124.84 157,958 -1.54(-1.22%)
Aug 02, 2021 129.40 130.88 126.15 126.38 146,002 -2.24(-1.74%)
Jul 30, 2021 127.95 129.66 127.88 128.62 139,581 +0.14(+0.11%)
Jul 29, 2021 126.17 129.97 126.00 128.48 64,578 +2.98(+2.37%)
Jul 28, 2021 121.13 125.89 119.05 125.50 289,518 +4.75(+3.93%)
Jul 27, 2021 120.36 121.24 118.20 120.75 114,271 -0.62(-0.51%)
Jul 26, 2021 122.80 122.90 120.13 121.37 114,830 -1.43(-1.16%)
Jul 23, 2021 121.41 123.91 120.39 122.80 77,317 +0.77(+0.63%)
Jul 22, 2021 122.16 124.00 121.17 122.03 101,425 -0.13(-0.11%)
Jul 21, 2021 124.30 125.60 119.67 122.16 275,839 -2.64(-2.12%)
Jul 20, 2021 123.29 125.45 122.95 124.80 245,415 +1.69(+1.37%)
Jul 19, 2021 120.97 125.87 119.16 123.11 213,277 +1.70(+1.40%)
Jul 16, 2021 121.10 123.78 119.70 121.41 294,591 +0.95(+0.79%)
Jul 15, 2021 118.65 120.77 118.00 120.46 126,029 +1.81(+1.53%)
Jul 14, 2021 120.71 121.05 118.20 118.65 146,748 -0.32(-0.27%)
Jul 13, 2021 118.89 119.80 117.60 118.97 62,219 +0.41(+0.35%)
Jul 12, 2021 118.90 120.05 117.86 118.56 40,881 -0.07(-0.06%)
Jul 09, 2021 119.22 119.80 116.84 118.63 93,773 -0.35(-0.29%)
Jul 08, 2021 117.62 119.46 115.01 118.98 103,257 +0.38(+0.32%)
Jul 07, 2021 120.27 120.27 117.30 118.60 140,474 -1.00(-0.84%)
Jul 06, 2021 117.94 120.17 117.22 119.60 214,023 +2.37(+2.02%)
Jul 02, 2021 117.01 117.94 115.99 117.23 104,831 +0.45(+0.39%)
Jul 01, 2021 113.38 118.37 113.38 116.78 83,117 +3.40(+3.00%)
Jun 30, 2021 115.53 116.94 112.62 113.38 211,406 -2.59(-2.23%)
Jun 29, 2021 113.68 117.34 113.09 115.97 148,660 +1.91(+1.67%)
Jun 28, 2021 115.00 115.78 112.49 114.06 117,303 -0.42(-0.37%)
Jun 25, 2021 116.14 116.14 114.00 114.48 98,633 -1.52(-1.31%)
Jun 24, 2021 117.69 117.97 115.75 116.00 69,487 -0.79(-0.68%)
Jun 23, 2021 116.64 117.96 115.11 116.79 94,347 +0.80(+0.69%)
Jun 22, 2021 115.44 116.33 114.01 115.99 106,100 +0.56(+0.49%)
Jun 21, 2021 112.46 115.95 112.16 115.43 66,094 +2.44(+2.16%)
Jun 18, 2021 114.72 114.72 112.01 112.99 87,811 -1.39(-1.22%)
Jun 17, 2021 112.42 114.73 112.42 114.38 95,561 +1.97(+1.75%)
Jun 16, 2021 111.49 112.82 110.64 112.41 123,215 +0.96(+0.86%)
Jun 15, 2021 110.00 111.45 109.58 111.45 102,899 +1.11(+1.01%)
Jun 14, 2021 109.19 112.53 108.00 110.34 280,654 +2.44(+2.26%)
Jun 11, 2021 104.70 108.01 104.45 107.90 196,752 +2.93(+2.79%)
Jun 10, 2021 104.43 104.97 103.61 104.97 72,315 +0.91(+0.87%)
Jun 09, 2021 102.54 104.50 101.92 104.06 94,306 +1.89(+1.85%)
Jun 08, 2021 104.50 104.90 101.76 102.17 71,123 -1.99(-1.91%)
Jun 07, 2021 104.40 104.92 103.31 104.16 71,918 +0.36(+0.35%)
Jun 04, 2021 103.99 104.88 103.12 103.80 116,853 +0.45(+0.44%)
Jun 03, 2021 104.00 104.73 102.39 103.35 85,358 -0.38(-0.37%)
Jun 02, 2021 104.04 104.04 102.94 103.73 92,291 +0.10(+0.10%)
Jun 01, 2021 103.00 104.58 101.15 103.63 105,344 +1.05(+1.02%)
May 28, 2021 103.76 104.43 102.35 102.58 118,109 -0.85(-0.82%)
May 27, 2021 104.30 105.44 103.25 103.43 173,747 -0.90(-0.86%)
May 26, 2021 103.99 105.04 102.51 104.33 236,147 +2.81(+2.77%)
May 25, 2021 98.49 104.00 97.01 101.52 469,231 +3.84(+3.93%)
May 24, 2021 98.00 98.77 95.94 97.68 181,235 +0.30(+0.31%)
May 21, 2021 99.00 99.00 94.01 97.38 195,698 -0.87(-0.89%)
May 20, 2021 94.00 101.05 92.61 98.25 464,389 +5.67(+6.12%)
May 19, 2021 90.00 94.91 88.12 92.58 646,385 +1.59(+1.75%)
May 18, 2021 90.16 92.06 89.78 90.99 128,366 +0.99(+1.10%)
May 17, 2021 93.42 93.42 89.75 90.00 95,910 -2.89(-3.11%)
May 14, 2021 94.07 94.37 91.81 92.89 155,537 -0.27(-0.29%)
May 13, 2021 91.52 94.95 91.31 93.16 370,334 +1.60(+1.75%)
May 12, 2021 89.87 92.10 89.09 91.56 251,202 +1.51(+1.68%)
May 11, 2021 88.49 90.55 86.57 90.05 249,628 +0.30(+0.33%)
May 10, 2021 90.50 90.75 88.64 89.75 181,639 -0.48(-0.53%)
May 07, 2021 90.00 90.85 89.24 90.23 177,426 +0.01(+0.01%)
May 06, 2021 89.73 90.23 88.58 90.22 316,692 +0.11(+0.12%)
May 05, 2021 90.85 91.06 89.25 90.11 68,928 +0.44(+0.49%)
May 04, 2021 91.04 91.04 88.93 89.67 163,829 -0.55(-0.61%)
May 03, 2021 91.56 91.71 89.32 90.22 108,603 -0.32(-0.35%)
Apr 30, 2021 91.69 92.88 89.67 90.54 164,400 -1.63(-1.77%)
Apr 29, 2021 91.46 92.48 90.00 92.17 186,621 +0.81(+0.89%)
Apr 28, 2021 89.89 91.45 89.57 91.36 165,870 +0.70(+0.77%)
Apr 27, 2021 90.30 90.67 89.22 90.66 62,905 +0.46(+0.51%)
Apr 26, 2021 88.00 90.20 87.72 90.20 99,686 +2.48(+2.83%)
Apr 23, 2021 87.00 88.03 86.21 87.72 96,300 +0.77(+0.89%)
Apr 22, 2021 83.02 86.95 82.77 86.95 334,986 +3.45(+4.13%)
Apr 21, 2021 82.26 84.12 81.83 83.50 278,190 +1.21(+1.47%)
Apr 20, 2021 81.08 82.92 80.02 82.29 227,877 +1.53(+1.89%)
Apr 19, 2021 82.53 82.60 79.21 80.76 140,088 -2.09(-2.52%)
Apr 16, 2021 84.15 84.15 82.44 82.85 31,500 -0.65(-0.78%)
Apr 15, 2021 83.05 84.29 82.87 83.50 79,216 +1.04(+1.26%)
Apr 14, 2021 83.43 83.53 81.38 82.46 96,563 -0.66(-0.79%)
Apr 13, 2021 82.38 83.67 81.75 83.12 86,569 +1.22(+1.49%)
Apr 12, 2021 83.29 83.36 81.10 81.90 82,355 -1.35(-1.62%)
Apr 09, 2021 81.78 83.26 80.10 83.25 118,100 +1.31(+1.60%)
Apr 08, 2021 81.79 84.31 81.51 81.94 260,821 +0.96(+1.19%)
Apr 07, 2021 81.72 81.88 79.38 80.98 261,421 -0.43(-0.53%)
Apr 06, 2021 82.75 83.66 80.57 81.41 166,633 -1.60(-1.93%)
Apr 05, 2021 85.09 85.09 81.90 83.01 170,168 -1.33(-1.58%)
Apr 01, 2021 85.83 85.94 83.74 84.34 102,300 -0.35(-0.41%)
Mar 31, 2021 85.68 86.33 84.01 84.69 80,864 -0.73(-0.85%)
Mar 30, 2021 82.21 85.71 81.73 85.42 97,876 +2.46(+2.97%)
Mar 29, 2021 84.65 85.91 82.09 82.96 65,560 -2.15(-2.53%)
Mar 26, 2021 83.39 85.18 82.58 85.11 127,900 +2.34(+2.83%)
Mar 25, 2021 82.99 85.00 81.01 82.77 254,609 -0.81(-0.97%)
Mar 24, 2021 85.86 85.86 82.32 83.58 126,114 -2.23(-2.60%)
Mar 23, 2021 86.31 86.81 85.49 85.81 114,861 -0.67(-0.77%)
Mar 22, 2021 85.92 87.64 85.28 86.48 50,928 +0.07(+0.08%)
Mar 19, 2021 86.86 87.01 85.91 86.41 64,500 -0.15(-0.17%)
Mar 18, 2021 86.48 88.50 84.54 86.56 115,027 -1.01(-1.15%)
Mar 17, 2021 89.01 89.01 86.34 87.57 67,204 -0.95(-1.07%)
Mar 16, 2021 88.55 90.10 87.92 88.52 108,496 +0.62(+0.71%)
Mar 15, 2021 86.48 87.90 85.46 87.90 66,039 +2.07(+2.41%)
Mar 12, 2021 89.00 89.87 85.33 85.83 187,800 -3.92(-4.37%)
Mar 11, 2021 88.00 89.89 87.78 89.75 65,866 +2.84(+3.27%)
Mar 10, 2021 89.31 89.58 86.56 86.91 160,677 -1.14(-1.29%)
Mar 09, 2021 81.74 89.80 81.74 88.05 201,081 +7.40(+9.18%)
Mar 08, 2021 85.88 86.70 80.22 80.65 219,701 -6.09(-7.02%)
Mar 05, 2021 86.45 87.17 83.24 86.74 141,500 +0.29(+0.34%)
Mar 04, 2021 88.74 89.81 85.33 86.45 129,016 -2.69(-3.02%)
Mar 03, 2021 89.60 90.13 87.58 89.14 133,571 -0.73(-0.81%)
Mar 02, 2021 90.10 90.13 88.90 89.87 103,801 -0.08(-0.09%)
Mar 01, 2021 88.95 91.00 88.54 89.95 243,760 +1.50(+1.70%)
Feb 26, 2021 85.10 88.64 84.89 88.45 311,300 +2.93(+3.43%)
Feb 25, 2021 86.16 87.08 84.34 85.52 517,399 -1.50(-1.72%)
Feb 24, 2021 85.11 87.20 84.21 87.02 142,191 +1.85(+2.17%)
Feb 23, 2021 82.66 85.93 81.31 85.17 142,305 +0.19(+0.22%)
Feb 22, 2021 87.09 87.09 84.50 84.98 175,150 -2.26(-2.59%)
Feb 19, 2021 86.48 88.62 86.06 87.24 170,100 +1.17(+1.36%)
Feb 18, 2021 83.57 86.73 82.42 86.07 162,552 +2.66(+3.19%)
Feb 17, 2021 83.66 85.94 79.02 83.41 147,052 -0.54(-0.64%)
Feb 16, 2021 86.45 88.06 83.67 83.95 255,329 -1.95(-2.27%)
Feb 12, 2021 86.11 86.36 84.94 85.90 83,200 +0.16(+0.19%)
Feb 11, 2021 82.68 86.25 82.60 85.74 177,409 +3.24(+3.93%)
Feb 10, 2021 86.01 86.21 81.96 82.50 167,128 -3.25(-3.79%)
Feb 09, 2021 86.08 87.45 85.42 85.75 124,127 -0.47(-0.55%)
Feb 08, 2021 86.39 87.64 85.85 86.22 124,573 +0.15(+0.17%)
Feb 05, 2021 85.30 86.67 84.40 86.07 360,200 +1.15(+1.35%)
Feb 04, 2021 83.28 84.92 82.60 84.92 224,131 +1.82(+2.19%)
Feb 03, 2021 83.56 83.56 81.51 83.10 113,722 -0.23(-0.28%)
Feb 02, 2021 82.18 83.61 80.54 83.33 242,117 +1.47(+1.80%)
Feb 01, 2021 79.26 82.17 79.25 81.86 205,189 +2.80(+3.54%)
Jan 29, 2021 78.99 79.85 77.05 79.06 90,000 -0.52(-0.65%)
Jan 28, 2021 78.50 79.85 77.50 79.58 85,284 +1.41(+1.80%)
Jan 27, 2021 77.57 78.22 74.53 78.17 127,961 +0.39(+0.50%)
Jan 26, 2021 79.55 79.55 76.96 77.78 54,309 -1.09(-1.38%)
Jan 25, 2021 80.58 80.70 77.82 78.87 115,978 -1.11(-1.39%)
Jan 22, 2021 79.95 80.54 78.83 79.98 57,100 -0.20(-0.25%)
Jan 21, 2021 80.45 80.86 79.54 80.18 113,253 -0.04(-0.05%)
Jan 20, 2021 80.34 80.45 78.93 80.22 113,883 +0.97(+1.22%)
Jan 19, 2021 79.53 79.81 78.32 79.25 81,534 +0.84(+1.07%)
Jan 15, 2021 78.05 79.59 77.09 78.41 87,600 -0.01(-0.01%)
Jan 14, 2021 79.00 79.00 76.54 78.42 95,718 +0.08(+0.10%)
Jan 13, 2021 78.73 79.71 78.00 78.34 103,890 +0.55(+0.71%)
Jan 12, 2021 79.65 79.95 77.69 77.79 78,608 -1.84(-2.31%)
Jan 11, 2021 79.85 80.78 78.16 79.63 100,499 -0.23(-0.29%)
Jan 08, 2021 79.95 80.95 79.11 79.86 95,500 +0.51(+0.64%)
Jan 07, 2021 77.32 79.35 76.65 79.35 113,533 +2.28(+2.96%)
Jan 06, 2021 75.35 77.95 74.86 77.07 141,106 +1.34(+1.77%)
Jan 05, 2021 73.35 76.16 72.15 75.73 235,419 +1.91(+2.59%)
Jan 04, 2021 76.98 77.57 73.19 73.82 80,269 -2.93(-3.82%)
Dec 31, 2020 76.75 76.75 76.75 108,423 +0.31(+0.41%)
Dec 30, 2020 75.00 77.49 74.86 76.44 108,423 +1.56(+2.08%)
Dec 29, 2020 77.50 77.67 74.83 74.88 111,573 -2.94(-3.78%)
Dec 28, 2020 77.84 77.95 77.24 77.82 120,518 +0.51(+0.66%)
Dec 24, 2020 76.20 77.89 76.17 77.31 34,500 +0.21(+0.27%)
Dec 23, 2020 77.30 77.83 75.65 77.10 129,277 -0.08(-0.10%)
Dec 22, 2020 75.00 77.45 74.13 77.18 199,276 +2.38(+3.18%)
Dec 21, 2020 74.52 75.00 72.96 74.80 136,024 -0.50(-0.66%)
Dec 18, 2020 74.17 75.48 73.49 75.30 111,300 +1.60(+2.17%)
Dec 17, 2020 73.56 75.50 73.33 73.70 171,012 +0.55(+0.75%)
Dec 16, 2020 72.50 73.37 70.73 73.15 161,947 +0.71(+0.98%)
Dec 15, 2020 72.48 73.98 71.53 72.44 255,706 +0.60(+0.84%)
Dec 14, 2020 70.84 73.02 70.70 71.84 236,450 +1.19(+1.68%)
Dec 11, 2020 69.54 71.03 68.54 70.65 355,600 +1.04(+1.49%)
Dec 10, 2020 67.99 69.93 67.00 69.61 198,710 +0.79(+1.15%)
Dec 09, 2020 68.53 68.92 67.06 68.82 272,403 +0.68(+1.00%)
Dec 08, 2020 67.48 68.70 67.21 68.14 135,072 +0.13(+0.19%)
Dec 07, 2020 67.50 68.89 67.14 68.01 125,321 +0.38(+0.56%)
Dec 04, 2020 66.50 68.19 65.64 67.63 254,900 +0.84(+1.26%)
Dec 03, 2020 66.20 67.24 65.58 66.79 332,094 +0.59(+0.89%)
Dec 02, 2020 62.93 66.34 62.62 66.20 209,274 +3.09(+4.90%)
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.