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 (%)
Apr 29, 2022 104.40 107.47 100.23 100.60 158,091 -5.24(-4.95%)
Apr 28, 2022 105.95 105.97 98.46 105.84 635,852 +1.82(+1.75%)
Apr 27, 2022 110.22 111.57 103.88 104.02 463,847 -5.72(-5.21%)
Apr 26, 2022 113.23 113.23 109.37 109.74 308,093 -3.79(-3.34%)
Apr 25, 2022 107.78 114.27 107.26 113.53 310,544 +4.71(+4.33%)
Apr 22, 2022 112.35 113.88 108.55 108.82 176,005 -3.70(-3.29%)
Apr 21, 2022 119.50 120.27 111.83 112.52 201,086 -5.05(-4.30%)
Apr 20, 2022 120.30 121.73 117.35 117.57 270,327 -1.89(-1.58%)
Apr 19, 2022 116.63 119.92 114.51 119.46 146,197 +2.91(+2.50%)
Apr 18, 2022 118.08 118.94 116.05 116.55 171,043 -2.75(-2.31%)
Apr 14, 2022 122.34 122.60 118.51 119.30 280,526 -3.59(-2.92%)
Apr 13, 2022 123.74 123.74 120.76 122.89 166,136 +0.69(+0.56%)
Apr 12, 2022 125.00 127.31 122.12 122.20 127,884 -1.37(-1.11%)
Apr 11, 2022 128.06 128.99 123.13 123.57 227,866 -5.71(-4.42%)
Apr 08, 2022 126.63 131.95 126.17 129.28 134,138 +1.20(+0.94%)
Apr 07, 2022 129.09 131.31 125.30 128.08 154,813 -0.89(-0.69%)
Apr 06, 2022 132.00 133.01 127.12 128.97 224,497 -4.67(-3.49%)
Apr 05, 2022 138.00 138.51 132.29 133.64 132,416 -4.51(-3.26%)
Apr 04, 2022 130.69 140.51 130.69 138.15 226,721 +7.16(+5.47%)
Apr 01, 2022 133.00 135.43 129.45 130.99 200,896 -2.04(-1.53%)
Mar 31, 2022 132.10 136.32 132.10 133.03 283,524 +0.10(+0.08%)
Mar 30, 2022 135.28 136.95 130.38 132.93 472,783 -2.35(-1.74%)
Mar 29, 2022 132.40 135.62 128.58 135.28 369,138 +4.28(+3.27%)
Mar 28, 2022 132.08 134.00 129.39 131.00 196,106 -1.10(-0.83%)
Mar 25, 2022 133.73 133.73 128.03 132.10 242,471 -1.53(-1.14%)
Mar 24, 2022 133.46 134.52 130.64 133.63 131,275 +1.32(+1.00%)
Mar 23, 2022 133.51 136.65 131.36 132.31 176,873 -2.11(-1.57%)
Mar 22, 2022 130.37 135.65 129.70 134.42 213,342 +4.24(+3.26%)
Mar 21, 2022 129.16 131.57 126.79 130.18 128,005 +1.71(+1.33%)
Mar 18, 2022 126.47 129.06 126.44 128.47 480,446 +0.41(+0.32%)
Mar 17, 2022 123.23 128.07 122.01 128.06 287,636 +5.55(+4.53%)
Mar 16, 2022 116.48 122.81 116.48 122.51 292,146 +8.09(+7.07%)
Mar 15, 2022 109.49 114.64 108.32 114.42 181,362 +4.86(+4.44%)
Mar 14, 2022 108.34 111.53 107.41 109.56 254,385 +2.93(+2.75%)
Mar 11, 2022 110.30 110.30 106.40 106.63 338,798 -1.82(-1.68%)
Mar 10, 2022 109.71 106.77 108.45 367,846 -3.80(-3.39%)
Mar 09, 2022 107.59 114.12 106.27 112.25 443,106 +8.03(+7.70%)
Mar 08, 2022 99.82 109.00 98.36 104.22 468,119 +3.72(+3.70%)
Mar 07, 2022 99.49 103.84 93.97 100.50 1,046,295 +0.03(+0.03%)
Mar 04, 2022 111.74 112.58 96.62 100.47 1,066,506 -12.61(-11.15%)
Mar 03, 2022 136.10 137.93 112.52 113.08 621,492 -21.19(-15.78%)
Mar 02, 2022 133.01 136.74 132.12 134.27 362,786 +2.11(+1.60%)
Mar 01, 2022 133.00 134.99 131.24 132.16 608,193 -1.02(-0.77%)
Feb 28, 2022 132.26 134.70 131.21 133.18 663,742 +1.01(+0.76%)
Feb 25, 2022 128.03 132.81 127.94 132.17 232,172 +5.26(+4.14%)
Feb 24, 2022 121.36 127.03 119.03 126.91 446,807 -0.95(-0.74%)
Feb 23, 2022 129.30 131.96 127.00 127.86 352,584 -0.89(-0.69%)
Feb 22, 2022 130.22 133.58 125.45 128.75 277,204 -7.12(-5.24%)
Feb 18, 2022 135.87 0 -1.21(-0.88%)
Feb 17, 2022 142.49 146.47 135.16 137.08 316,479 -5.21(-3.66%)
Feb 16, 2022 133.50 143.09 132.44 142.29 558,444 +10.18(+7.71%)
Feb 15, 2022 127.15 132.45 127.15 132.11 193,044 +4.97(+3.91%)
Feb 14, 2022 128.14 130.99 125.51 127.14 432,334 -1.18(-0.92%)
Feb 11, 2022 135.00 136.92 126.24 128.32 420,336 -7.98(-5.85%)
Feb 10, 2022 130.95 138.69 130.04 136.30 469,593 +3.56(+2.68%)
Feb 09, 2022 130.99 133.63 130.02 132.74 197,769 +4.44(+3.46%)
Feb 08, 2022 123.57 128.72 123.39 128.30 131,809 +3.11(+2.48%)
Feb 07, 2022 126.38 129.62 124.65 125.19 134,616 -1.89(-1.49%)
Feb 04, 2022 121.30 128.00 121.14 127.08 251,728 +5.24(+4.30%)
Feb 03, 2022 120.85 121.84 230,485 -1.54(-1.25%)
Feb 02, 2022 126.83 126.86 121.17 123.38 171,098 -1.08(-0.87%)
Feb 01, 2022 121.29 125.77 119.63 124.46 189,448 +2.84(+2.34%)
Jan 31, 2022 114.99 121.89 121.62 222,245 +7.20(+6.29%)
Jan 28, 2022 109.66 114.64 107.03 114.42 128,239 +4.42(+4.02%)
Jan 27, 2022 112.08 113.35 109.27 110.00 253,309 -0.63(-0.57%)
Jan 26, 2022 112.40 117.32 110.30 110.63 203,652 +0.97(+0.88%)
Jan 25, 2022 114.55 114.97 107.69 109.66 255,537 -6.00(-5.19%)
Jan 24, 2022 110.53 115.98 105.20 115.66 326,245 +2.22(+1.96%)
Jan 21, 2022 117.36 119.53 113.41 113.44 295,808 -5.79(-4.86%)
Jan 20, 2022 120.00 122.99 118.78 119.23 184,680 -0.11(-0.09%)
Jan 19, 2022 122.08 126.12 118.67 119.34 191,224 -3.35(-2.73%)
Jan 18, 2022 126.47 128.00 122.01 122.69 259,139 -6.75(-5.21%)
Jan 14, 2022 129.44 0 +0.29(+0.22%)
Jan 13, 2022 135.00 137.79 129.12 129.15 191,305 -5.38(-4.00%)
Jan 12, 2022 138.37 139.02 133.28 134.53 184,949 +0.54(+0.40%)
Jan 11, 2022 133.82 136.69 131.67 133.99 113,713 +0.17(+0.13%)
Jan 10, 2022 129.26 134.22 125.23 133.82 282,150 +4.60(+3.56%)
Jan 07, 2022 140.00 140.76 128.74 129.22 273,534 -9.95(-7.15%)
Jan 06, 2022 139.30 142.91 136.21 139.17 162,937 -0.79(-0.56%)
Jan 05, 2022 142.95 143.75 139.09 139.96 198,823 -3.02(-2.11%)
Jan 04, 2022 160.00 160.10 142.09 142.98 338,177 -16.87(-10.55%)
Jan 03, 2022 167.00 167.98 159.13 159.85 144,820 -8.07(-4.81%)
Dec 31, 2021 165.11 168.35 165.11 167.92 126,557 +2.98(+1.81%)
Dec 30, 2021 167.09 168.55 163.66 164.94 164,378 -3.11(-1.85%)
Dec 29, 2021 165.52 169.48 164.69 168.05 155,625 +1.02(+0.61%)
Dec 28, 2021 170.27 170.88 165.97 167.03 102,193 -3.10(-1.82%)
Dec 27, 2021 165.98 170.72 164.12 170.13 196,749 +7.01(+4.30%)
Dec 23, 2021 162.00 166.80 160.60 163.12 243,099 +3.38(+2.12%)
Dec 22, 2021 153.79 159.91 151.13 159.74 240,702 +5.64(+3.66%)
Dec 21, 2021 150.90 154.10 148.50 154.10 282,757 +4.35(+2.90%)
Dec 20, 2021 146.43 152.28 146.01 149.75 196,732 +1.11(+0.75%)
Dec 17, 2021 141.18 150.00 140.34 148.64 354,713 +4.65(+3.23%)
Dec 16, 2021 145.26 150.36 142.55 143.99 267,358 -0.32(-0.22%)
Dec 15, 2021 146.28 147.26 139.67 144.31 217,026 -2.43(-1.66%)
Dec 14, 2021 145.59 147.99 142.51 146.74 146,924 -0.92(-0.62%)
Dec 13, 2021 148.64 153.04 144.09 147.66 143,668 -2.03(-1.36%)
Dec 10, 2021 150.00 150.56 146.56 149.69 107,598 +0.38(+0.25%)
Dec 09, 2021 154.27 154.30 149.14 149.31 159,199 -5.69(-3.67%)
Dec 08, 2021 148.39 156.13 147.07 155.00 253,348 +7.95(+5.41%)
Dec 07, 2021 142.34 147.22 142.26 147.05 139,759 +7.68(+5.51%)
Dec 06, 2021 138.92 141.22 134.42 139.37 179,487 -0.65(-0.46%)
Dec 03, 2021 146.44 148.35 137.61 140.02 374,163 -6.50(-4.44%)
Dec 02, 2021 152.14 153.39 143.83 146.52 320,092 -6.46(-4.22%)
Dec 01, 2021 157.45 159.66 152.00 152.98 198,574 -3.56(-2.27%)
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%)
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.