Breaking News Bar

Business News and Information

Mantech Intl Cp A (NQ: MANT )

94.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 70.23 70.37 68.50 69.58 283,000 -1.17(-1.65%)
Jul 30, 2020 72.84 74.70 68.77 70.75 527,931 +3.14(+4.64%)
Jul 29, 2020 65.96 67.78 65.78 67.61 195,035 +1.71(+2.59%)
Jul 28, 2020 67.32 67.55 65.90 65.90 117,660 -1.74(-2.57%)
Jul 27, 2020 65.70 67.70 65.56 67.64 310,904 +1.75(+2.66%)
Jul 24, 2020 66.41 66.64 65.31 65.89 167,200 -0.58(-0.87%)
Jul 23, 2020 66.23 67.45 66.02 66.47 129,590 +0.09(+0.14%)
Jul 22, 2020 66.00 66.67 65.85 66.38 176,433 +0.23(+0.35%)
Jul 21, 2020 66.18 67.16 65.68 66.15 132,042 +0.66(+1.01%)
Jul 20, 2020 65.23 65.94 64.41 65.49 141,666 +0.02(+0.03%)
Jul 17, 2020 64.41 66.02 64.41 65.47 246,500 +0.93(+1.44%)
Jul 16, 2020 64.95 65.45 64.33 64.54 225,966 -0.81(-1.24%)
Jul 15, 2020 64.37 66.40 64.14 65.35 215,206 +2.20(+3.48%)
Jul 14, 2020 62.95 63.21 61.91 63.15 281,288 +0.30(+0.48%)
Jul 13, 2020 65.00 65.23 62.85 62.85 143,022 -1.86(-2.87%)
Jul 10, 2020 63.51 64.97 63.19 64.71 122,500 +1.26(+1.99%)
Jul 09, 2020 65.78 65.78 63.08 63.45 238,915 -2.43(-3.69%)
Jul 08, 2020 65.71 66.07 64.66 65.88 223,701 +0.06(+0.09%)
Jul 07, 2020 66.59 67.51 65.57 65.82 167,844 -1.26(-1.88%)
Jul 06, 2020 69.96 69.96 66.88 67.08 307,164 -1.91(-2.77%)
Jul 02, 2020 69.63 69.96 68.56 68.99 150,000 +0.36(+0.52%)
Jul 01, 2020 68.28 68.98 67.78 68.63 114,051 +0.14(+0.20%)
Jun 30, 2020 68.03 69.20 68.00 68.49 248,735 +0.28(+0.41%)
Jun 29, 2020 66.18 68.54 65.21 68.21 253,861 +3.13(+4.81%)
Jun 26, 2020 65.45 65.81 64.58 65.08 544,600 -0.95(-1.44%)
Jun 25, 2020 64.79 66.47 63.70 66.03 382,252 +0.64(+0.98%)
Jun 24, 2020 67.00 67.30 64.26 65.39 300,876 -2.24(-3.31%)
Jun 23, 2020 68.97 69.00 67.46 67.63 233,596 -0.60(-0.88%)
Jun 22, 2020 67.75 68.87 66.76 68.23 196,399 +1.07(+1.59%)
Jun 19, 2020 70.03 70.33 67.09 67.16 457,200 -1.88(-2.72%)
Jun 18, 2020 69.93 70.23 68.15 69.04 203,226 -1.25(-1.78%)
Jun 17, 2020 71.68 71.68 69.77 70.29 121,688 -1.19(-1.66%)
Jun 16, 2020 74.00 74.00 71.16 71.48 228,905 -0.46(-0.64%)
Jun 15, 2020 68.48 72.50 68.02 71.94 282,954 +1.71(+2.43%)
Jun 12, 2020 71.76 71.76 69.20 70.23 307,300 +0.87(+1.25%)
Jun 11, 2020 71.96 72.50 69.29 69.36 196,174 -5.07(-6.81%)
Jun 10, 2020 75.74 75.74 73.42 74.43 148,506 -0.86(-1.14%)
Jun 09, 2020 74.99 76.20 74.52 75.29 170,815 -0.27(-0.36%)
Jun 08, 2020 77.61 77.61 74.90 75.56 272,786 -1.77(-2.29%)
Jun 05, 2020 78.25 79.27 76.94 77.33 184,600 +0.96(+1.26%)
Jun 04, 2020 75.42 77.20 75.42 76.37 151,324 +0.09(+0.12%)
Jun 03, 2020 75.46 77.46 75.46 76.28 137,366 +1.40(+1.87%)
Jun 02, 2020 77.20 77.41 74.18 74.88 148,184 -2.01(-2.61%)
Jun 01, 2020 77.22 78.43 76.88 76.89 204,279 -0.85(-1.09%)
May 29, 2020 76.69 77.97 75.56 77.74 248,100 +0.39(+0.50%)
May 28, 2020 77.77 78.46 76.90 77.35 242,283 +0.23(+0.30%)
May 27, 2020 75.87 77.52 74.48 77.12 244,969 +2.19(+2.92%)
May 26, 2020 74.19 75.97 73.42 74.93 227,878 +2.78(+3.85%)
May 22, 2020 71.31 72.32 70.69 72.15 90,200 +1.04(+1.46%)
May 21, 2020 71.83 72.18 70.75 71.11 115,422 -1.05(-1.46%)
May 20, 2020 71.91 72.35 71.00 72.16 119,511 +1.36(+1.92%)
May 19, 2020 74.27 75.43 70.68 70.80 216,654 -0.48(-0.67%)
May 18, 2020 71.02 71.98 70.13 71.28 166,045 +3.13(+4.59%)
May 15, 2020 66.21 68.48 66.21 68.15 331,600 +1.27(+1.90%)
May 14, 2020 66.59 67.36 64.90 66.88 224,899 -0.71(-1.05%)
May 13, 2020 70.21 70.81 66.53 67.59 200,422 -2.70(-3.84%)
May 12, 2020 76.13 76.13 70.28 70.29 230,680 -5.32(-7.04%)
May 11, 2020 73.39 77.11 72.82 75.61 331,274 +2.05(+2.79%)
May 08, 2020 74.13 76.13 72.61 73.56 279,200 +0.28(+0.38%)
May 07, 2020 75.69 75.69 73.00 73.28 153,224 -1.05(-1.41%)
May 06, 2020 75.96 76.45 74.08 74.33 158,077 -1.58(-2.08%)
May 05, 2020 75.89 78.45 74.94 75.91 211,328 +1.56(+2.10%)
May 04, 2020 75.36 75.82 72.64 74.35 211,228 -1.01(-1.34%)
May 01, 2020 72.05 76.28 72.05 75.36 214,400 +0.80(+1.07%)
Apr 30, 2020 80.01 87.07 73.70 74.56 589,693 -11.78(-13.64%)
Apr 29, 2020 84.76 87.35 83.56 86.34 207,006 +4.10(+4.99%)
Apr 28, 2020 81.77 84.29 81.66 82.24 224,162 +1.84(+2.29%)
Apr 27, 2020 78.98 80.99 78.70 80.40 127,862 +2.34(+3.00%)
Apr 24, 2020 76.52 78.70 75.72 78.06 103,400 +1.44(+1.88%)
Apr 23, 2020 76.51 77.56 76.12 76.62 116,854 +0.34(+0.45%)
Apr 22, 2020 76.26 76.93 74.91 76.28 163,835 +1.83(+2.46%)
Apr 21, 2020 76.84 76.84 73.46 74.45 99,309 -4.24(-5.39%)
Apr 20, 2020 77.55 78.86 76.58 78.69 139,624 -0.03(-0.04%)
Apr 17, 2020 77.62 79.20 77.38 78.72 193,500 +2.86(+3.77%)
Apr 16, 2020 76.15 78.12 73.19 75.86 195,928 +0.22(+0.29%)
Apr 15, 2020 77.58 79.19 74.53 75.64 175,471 -4.52(-5.64%)
Apr 14, 2020 78.90 80.57 78.01 80.16 225,045 +2.44(+3.14%)
Apr 13, 2020 76.61 78.52 76.04 77.72 170,105 +0.52(+0.67%)
Apr 09, 2020 76.05 77.45 74.21 77.20 224,300 +2.62(+3.51%)
Apr 08, 2020 74.37 78.81 73.80 74.58 192,078 +1.01(+1.37%)
Apr 07, 2020 77.72 79.22 73.24 73.57 205,368 -2.64(-3.46%)
Apr 06, 2020 71.16 76.96 71.16 76.21 292,042 +6.81(+9.81%)
Apr 03, 2020 71.01 71.01 67.66 69.40 192,400 -2.28(-3.18%)
Apr 02, 2020 69.94 72.79 69.03 71.68 201,108 +0.13(+0.18%)
Apr 01, 2020 70.01 72.01 68.81 71.55 180,594 -1.12(-1.54%)
Mar 31, 2020 75.80 76.09 70.26 72.67 338,258 -3.32(-4.37%)
Mar 30, 2020 71.84 76.46 71.84 75.99 213,394 +5.18(+7.32%)
Mar 27, 2020 72.76 74.22 69.60 70.81 279,200 -4.28(-5.70%)
Mar 26, 2020 68.38 75.64 66.16 75.09 277,030 +7.66(+11.36%)
Mar 25, 2020 68.76 70.99 66.00 67.43 245,477 -1.33(-1.93%)
Mar 24, 2020 67.97 70.12 64.95 68.76 217,949 +4.13(+6.39%)
Mar 23, 2020 58.99 64.91 55.25 64.63 269,263 +6.79(+11.74%)
Mar 20, 2020 63.44 65.00 57.18 57.84 360,700 -5.47(-8.64%)
Mar 19, 2020 62.69 66.13 60.29 63.31 271,575 +1.07(+1.72%)
Mar 18, 2020 69.19 70.03 60.05 62.24 220,984 -10.85(-14.84%)
Mar 17, 2020 64.13 73.09 61.84 73.09 434,495 +10.05(+15.94%)
Mar 16, 2020 63.84 67.86 62.13 63.04 307,409 -7.74(-10.94%)
Mar 13, 2020 67.05 70.82 64.48 70.78 261,500 +7.23(+11.37%)
Mar 12, 2020 65.16 66.72 61.38 63.55 224,732 -6.32(-9.04%)
Mar 11, 2020 71.67 73.35 68.77 69.87 173,339 -3.78(-5.13%)
Mar 10, 2020 72.88 73.83 70.08 73.65 326,894 +2.48(+3.48%)
Mar 09, 2020 73.81 74.34 69.58 71.17 202,594 -7.57(-9.61%)
Mar 06, 2020 78.58 80.02 76.25 78.74 240,000 -2.03(-2.51%)
Mar 05, 2020 82.04 83.04 79.30 80.77 225,888 -3.05(-3.64%)
Mar 04, 2020 82.47 84.10 81.49 83.82 195,516 +3.16(+3.92%)
Mar 03, 2020 79.69 81.41 78.92 80.66 292,887 +1.92(+2.44%)
Mar 02, 2020 75.41 78.86 74.69 78.74 319,934 +3.84(+5.13%)
Feb 28, 2020 77.06 78.35 73.86 74.90 516,500 -4.64(-5.83%)
Feb 27, 2020 80.07 81.42 78.73 79.54 331,208 -2.30(-2.81%)
Feb 26, 2020 81.60 83.04 79.96 81.84 221,169 +0.24(+0.29%)
Feb 25, 2020 87.39 87.39 81.14 81.60 412,335 -5.64(-6.46%)
Feb 24, 2020 85.91 88.19 84.93 87.24 442,451 -0.90(-1.02%)
Feb 21, 2020 85.89 88.55 84.55 88.14 565,000 +2.00(+2.32%)
Feb 20, 2020 90.70 93.99 82.35 86.14 687,821 +4.31(+5.27%)
Feb 19, 2020 82.00 82.49 80.55 81.83 191,574 +0.22(+0.27%)
Feb 18, 2020 80.95 82.77 80.82 81.61 324,699 +0.52(+0.64%)
Feb 14, 2020 82.58 82.73 80.81 81.09 161,700 -1.14(-1.39%)
Feb 13, 2020 80.84 82.73 80.34 82.23 233,200 +1.08(+1.33%)
Feb 12, 2020 81.19 81.46 80.21 81.15 191,207 +0.13(+0.16%)
Feb 11, 2020 81.13 81.51 80.59 81.02 140,349 +0.16(+0.20%)
Feb 10, 2020 81.56 82.09 80.44 80.86 168,766 -0.72(-0.88%)
Feb 07, 2020 83.06 83.29 81.33 81.58 175,600 -1.62(-1.95%)
Feb 06, 2020 84.53 85.20 83.17 83.20 123,173 -1.22(-1.45%)
Feb 05, 2020 84.31 85.06 83.66 84.42 156,702 +0.88(+1.05%)
Feb 04, 2020 82.33 83.71 81.88 83.54 237,678 +1.93(+2.36%)
Feb 03, 2020 80.53 81.93 80.53 81.61 136,676 +1.33(+1.66%)
Jan 31, 2020 81.75 81.78 79.51 80.28 289,100 -1.60(-1.95%)
Jan 30, 2020 82.17 83.01 80.91 81.88 112,306 -0.80(-0.97%)
Jan 29, 2020 82.84 84.04 82.31 82.68 87,390 -0.16(-0.19%)
Jan 28, 2020 81.76 83.40 81.33 82.84 102,457 +1.36(+1.67%)
Jan 27, 2020 81.37 82.23 80.75 81.48 69,978 -0.34(-0.42%)
Jan 24, 2020 82.42 82.58 81.43 81.82 90,500 -0.23(-0.28%)
Jan 23, 2020 81.18 82.13 80.75 82.05 146,391 +1.02(+1.26%)
Jan 22, 2020 80.84 81.49 80.14 81.03 127,190 +0.29(+0.36%)
Jan 21, 2020 81.38 82.11 80.64 80.74 114,137 -1.13(-1.38%)
Jan 17, 2020 82.29 82.29 81.39 81.87 119,100 +0.08(+0.10%)
Jan 16, 2020 82.31 82.73 81.54 81.79 94,766 -0.13(-0.16%)
Jan 15, 2020 80.60 83.04 80.35 81.92 168,336 +1.55(+1.93%)
Jan 14, 2020 80.89 81.05 79.89 80.37 140,323 -0.83(-1.02%)
Jan 13, 2020 80.86 81.58 80.67 81.20 68,181 +0.79(+0.98%)
Jan 10, 2020 80.46 80.84 80.05 80.41 193,600 +0.03(+0.04%)
Jan 09, 2020 79.00 80.93 78.80 80.38 149,677 +0.32(+0.40%)
Jan 08, 2020 79.64 80.49 79.64 80.06 215,724 +0.65(+0.82%)
Jan 07, 2020 80.91 80.91 79.23 79.41 157,922 -1.33(-1.65%)
Jan 06, 2020 81.03 81.28 80.24 80.74 204,060 -0.78(-0.96%)
Jan 03, 2020 79.72 81.92 79.72 81.52 148,700 +0.97(+1.20%)
Jan 02, 2020 80.36 80.62 79.74 80.55 110,776 +0.67(+0.84%)
Dec 31, 2019 79.58 81.97 79.54 79.88 110,100 +0.15(+0.19%)
Dec 30, 2019 80.00 80.09 79.01 79.73 71,019 -0.34(-0.42%)
Dec 27, 2019 80.59 80.59 79.50 80.07 61,400 -0.53(-0.66%)
Dec 26, 2019 80.89 80.95 80.21 80.60 119,059 -0.34(-0.42%)
Dec 24, 2019 81.39 81.54 80.48 80.94 48,100 -0.26(-0.32%)
Dec 23, 2019 81.03 81.35 79.73 81.20 228,338 +0.45(+0.56%)
Dec 20, 2019 79.34 80.94 79.20 80.75 1,115,400 +1.67(+2.11%)
Dec 19, 2019 77.99 79.19 77.27 79.08 136,354 +1.24(+1.59%)
Dec 18, 2019 78.14 78.66 77.71 77.84 219,339 +0.02(+0.03%)
Dec 17, 2019 78.07 78.07 77.08 77.82 142,507 -0.14(-0.18%)
Dec 16, 2019 78.53 78.79 77.90 77.96 149,501 -0.35(-0.45%)
Dec 13, 2019 78.01 78.70 77.77 78.31 109,200 +0.14(+0.18%)
Dec 12, 2019 77.56 78.81 77.02 78.17 105,451 +0.33(+0.42%)
Dec 11, 2019 77.82 77.91 76.98 77.84 63,576 +0.26(+0.34%)
Dec 10, 2019 77.60 78.08 77.22 77.58 237,433 -0.26(-0.33%)
Dec 09, 2019 77.87 78.42 77.70 77.84 130,910 -0.20(-0.26%)
Dec 06, 2019 77.14 78.19 76.97 78.04 175,000 +1.08(+1.40%)
Dec 05, 2019 77.08 77.40 75.92 76.96 123,571 -0.45(-0.58%)
Dec 04, 2019 77.68 78.55 77.31 77.41 82,509 -0.26(-0.33%)
Dec 03, 2019 76.61 77.68 75.94 77.67 148,012 +0.32(+0.41%)
Dec 02, 2019 77.91 77.91 76.12 77.35 155,871 -0.23(-0.30%)
Nov 29, 2019 78.77 79.12 77.56 77.58 90,500 -1.59(-2.01%)
Nov 27, 2019 79.06 79.50 78.46 79.17 80,900 +0.60(+0.76%)
Nov 26, 2019 78.67 79.49 78.22 78.57 147,464 +0.03(+0.04%)
Nov 25, 2019 74.73 78.71 73.68 78.54 219,092 +1.18(+1.53%)
Nov 22, 2019 78.46 78.71 77.18 77.36 77,800 -0.65(-0.83%)
Nov 21, 2019 80.66 80.88 77.68 78.01 184,580 -2.43(-3.02%)
Nov 20, 2019 80.84 81.38 79.59 80.44 173,501 -0.38(-0.47%)
Nov 19, 2019 79.90 81.40 79.73 80.82 185,470 +1.45(+1.83%)
Nov 18, 2019 78.36 79.44 78.06 79.37 126,166 +0.91(+1.16%)
Nov 15, 2019 77.71 78.91 77.25 78.46 426,700 +0.96(+1.24%)
Nov 14, 2019 77.03 77.69 76.71 77.50 122,544 +0.53(+0.69%)
Nov 13, 2019 76.39 77.37 76.05 76.97 117,477 +0.57(+0.75%)
Nov 12, 2019 75.53 76.52 75.11 76.40 108,947 +0.42(+0.55%)
Nov 11, 2019 75.36 76.66 74.70 75.98 110,565 +0.53(+0.70%)
Nov 08, 2019 74.97 75.49 74.48 75.45 117,700 +0.14(+0.19%)
Nov 07, 2019 75.38 75.85 74.49 75.31 140,636 +0.45(+0.60%)
Nov 06, 2019 72.53 75.35 71.80 74.86 136,748 -0.91(-1.20%)
Nov 05, 2019 75.31 76.61 74.42 75.77 138,482 -0.05(-0.07%)
Nov 04, 2019 75.65 77.07 74.02 75.82 199,424 +0.95(+1.27%)
Nov 01, 2019 79.27 79.83 73.59 74.87 281,300 -4.31(-5.44%)
Oct 31, 2019 76.27 86.28 73.68 79.18 915,878 +8.62(+12.22%)
Oct 30, 2019 70.05 70.71 69.06 70.56 427,588 +0.48(+0.68%)
Oct 29, 2019 69.62 70.67 69.45 70.08 161,781 +0.60(+0.86%)
Oct 28, 2019 69.66 70.16 69.27 69.48 94,354 +0.06(+0.09%)
Oct 25, 2019 68.77 69.64 68.60 69.42 45,100 +0.43(+0.62%)
Oct 24, 2019 68.50 69.31 68.39 68.99 55,996 +0.63(+0.92%)
Oct 23, 2019 67.95 68.72 67.01 68.36 81,564 +0.14(+0.21%)
Oct 22, 2019 69.09 69.47 67.94 68.22 85,520 -0.85(-1.23%)
Oct 21, 2019 69.49 69.91 68.68 69.07 121,149 -0.16(-0.23%)
Oct 18, 2019 70.32 70.68 68.72 69.23 107,600 -1.49(-2.11%)
Oct 17, 2019 69.71 70.88 69.36 70.72 98,680 +1.23(+1.77%)
Oct 16, 2019 69.85 70.06 69.03 69.49 115,172 -0.62(-0.88%)
Oct 15, 2019 69.92 70.84 69.28 70.11 111,677 +0.53(+0.76%)
Oct 14, 2019 69.79 70.13 69.31 69.58 55,640 -0.43(-0.61%)
Oct 11, 2019 69.63 70.81 69.20 70.01 88,900 +1.12(+1.63%)
Oct 10, 2019 68.52 69.23 68.29 68.89 85,270 +0.33(+0.48%)
Oct 09, 2019 68.12 68.80 68.02 68.56 54,328 +0.66(+0.97%)
Oct 08, 2019 67.94 68.61 67.29 67.90 96,068 -0.40(-0.59%)
Oct 07, 2019 67.87 68.86 67.87 68.30 124,951 +0.05(+0.07%)
Oct 04, 2019 68.00 70.36 67.27 68.25 122,300 +0.40(+0.59%)
Oct 03, 2019 67.09 68.05 66.13 67.85 268,033 +0.52(+0.77%)
Oct 02, 2019 68.59 68.59 66.01 67.33 155,266 -1.72(-2.49%)
Oct 01, 2019 71.81 72.25 68.57 69.05 173,466 -2.36(-3.30%)
Sep 30, 2019 71.00 71.99 70.73 71.41 156,738 +0.37(+0.52%)
Sep 27, 2019 71.09 71.44 69.67 71.04 163,400 +0.11(+0.16%)
Sep 26, 2019 70.39 71.23 69.83 70.93 139,772 +0.45(+0.64%)
Sep 25, 2019 69.43 71.10 69.13 70.48 196,913 +0.86(+1.24%)
Sep 24, 2019 69.36 70.20 69.22 69.62 138,369 +0.58(+0.84%)
Sep 23, 2019 68.43 69.43 67.90 69.04 101,479 +0.34(+0.49%)
Sep 20, 2019 69.51 69.72 68.61 68.70 256,700 -0.79(-1.14%)
Sep 19, 2019 70.28 70.99 69.35 69.49 135,569 -0.46(-0.66%)
Sep 18, 2019 69.88 70.31 68.58 69.95 179,079 +0.06(+0.09%)
Sep 17, 2019 69.77 70.36 69.35 69.89 129,802 -0.09(-0.13%)
Sep 16, 2019 69.54 70.73 69.09 69.98 78,639 +0.31(+0.44%)
Sep 13, 2019 68.27 69.81 67.86 69.67 122,800 +1.61(+2.37%)
Sep 12, 2019 68.24 68.96 67.59 68.06 170,929 -0.09(-0.13%)
Sep 11, 2019 68.09 68.40 67.14 68.15 169,620 +0.32(+0.47%)
Sep 10, 2019 68.57 69.29 66.81 67.83 77,488 -0.89(-1.30%)
Sep 09, 2019 69.61 69.61 68.02 68.72 101,223 -0.50(-0.72%)
Sep 06, 2019 70.47 70.47 69.08 69.22 98,900 -1.04(-1.48%)
Sep 05, 2019 69.92 70.90 69.15 70.26 195,844 +1.09(+1.58%)
Sep 04, 2019 70.06 70.06 69.12 69.17 115,379 -0.30(-0.43%)
Sep 03, 2019 70.23 70.55 69.11 69.47 80,177 -0.81(-1.15%)
Aug 30, 2019 70.77 70.77 69.53 70.28 98,900 -0.33(-0.47%)
Aug 29, 2019 70.00 70.90 69.94 70.61 84,838 +1.22(+1.76%)
Aug 28, 2019 67.98 69.92 67.81 69.39 90,050 +1.16(+1.70%)
Aug 27, 2019 68.69 69.51 67.70 68.23 167,498 -0.18(-0.26%)
Aug 26, 2019 68.44 68.67 67.88 68.41 93,009 +0.42(+0.62%)
Aug 23, 2019 69.51 70.25 67.79 67.99 89,600 -1.79(-2.57%)
Aug 22, 2019 69.71 70.61 68.75 69.78 97,547 +0.14(+0.20%)
Aug 21, 2019 69.03 69.78 68.56 69.64 92,228 +1.15(+1.68%)
Aug 20, 2019 68.68 69.43 68.21 68.49 128,370 -0.39(-0.57%)
Aug 19, 2019 68.71 69.20 68.30 68.88 108,657 +1.00(+1.47%)
Aug 16, 2019 67.60 68.76 67.60 67.88 354,200 +0.73(+1.09%)
Aug 15, 2019 66.35 67.44 66.34 67.15 129,845 +0.76(+1.14%)
Aug 14, 2019 67.49 67.65 66.09 66.39 144,463 -2.13(-3.11%)
Aug 13, 2019 68.45 69.42 68.01 68.52 107,687 -0.06(-0.09%)
Aug 12, 2019 69.69 70.00 67.73 68.58 100,148 -1.64(-2.34%)
Aug 09, 2019 70.49 70.72 69.40 70.22 134,900 -0.22(-0.31%)
Aug 08, 2019 68.71 70.44 68.71 70.44 113,879 +2.15(+3.15%)
Aug 07, 2019 66.67 68.70 66.67 68.29 126,825 +0.84(+1.25%)
Aug 06, 2019 66.14 67.90 65.23 67.45 195,018 +1.90(+2.90%)
Aug 05, 2019 67.94 68.28 64.48 65.55 227,814 -3.56(-5.15%)
Aug 02, 2019 71.04 71.50 68.28 69.11 121,600 -2.63(-3.67%)
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.
 
bottom clear