Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ionis Pharmaceuticals
(NQ:
IONS
)
37.28
-0.72 (-1.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
64.05
64.96
63.60
63.96
632,600
-0.40(-0.62%)
Nov 27, 2019
62.96
64.47
62.75
64.36
909,700
+1.26(+2.00%)
Nov 26, 2019
63.31
64.25
62.87
63.10
1,025,517
-0.04(-0.06%)
Nov 25, 2019
62.25
63.45
61.76
63.14
1,037,377
+1.71(+2.78%)
Nov 22, 2019
60.16
61.55
59.72
61.43
941,100
+1.05(+1.74%)
Nov 21, 2019
59.68
60.72
59.36
60.38
961,099
+0.69(+1.16%)
Nov 20, 2019
57.96
60.41
57.95
59.69
1,711,376
+1.60(+2.75%)
Nov 19, 2019
57.80
58.98
57.40
58.09
773,346
+0.31(+0.54%)
Nov 18, 2019
58.75
59.50
56.92
57.78
760,887
-0.83(-1.42%)
Nov 15, 2019
58.19
58.98
57.83
58.61
628,600
+0.82(+1.42%)
Nov 14, 2019
57.37
58.16
56.89
57.79
911,009
+0.16(+0.28%)
Nov 13, 2019
57.25
58.44
56.75
57.63
694,586
+0.65(+1.14%)
Nov 12, 2019
56.29
57.10
55.78
56.98
641,361
+0.33(+0.58%)
Nov 11, 2019
56.88
57.20
55.25
56.65
629,813
-0.41(-0.72%)
Nov 08, 2019
55.53
57.53
55.01
57.06
925,100
+1.71(+3.09%)
Nov 07, 2019
54.36
55.73
54.36
55.35
1,057,520
-0.25(-0.45%)
Nov 06, 2019
56.05
57.64
54.85
55.60
1,789,931
+1.21(+2.22%)
Nov 05, 2019
54.93
55.11
54.20
54.39
819,095
-0.36(-0.66%)
Nov 04, 2019
55.69
55.81
54.29
54.75
716,139
-0.59(-1.07%)
Nov 01, 2019
55.90
56.81
55.04
55.34
873,800
-0.38(-0.68%)
Oct 31, 2019
56.35
57.15
55.31
55.72
875,727
-1.00(-1.76%)
Oct 30, 2019
56.69
57.40
56.03
56.72
1,054,455
+1.99(+3.64%)
Oct 29, 2019
55.41
56.31
54.32
54.73
1,386,340
-0.73(-1.32%)
Oct 28, 2019
53.98
55.78
53.98
55.46
1,357,923
+1.57(+2.91%)
Oct 25, 2019
53.99
54.83
53.65
53.89
1,492,700
+0.04(+0.07%)
Oct 24, 2019
54.49
54.74
53.34
53.85
722,292
-0.64(-1.17%)
Oct 23, 2019
54.89
55.25
53.89
54.49
943,724
-0.24(-0.44%)
Oct 22, 2019
56.22
57.83
54.68
54.73
1,254,805
-0.53(-0.96%)
Oct 21, 2019
56.01
56.12
54.41
55.26
1,229,528
-0.53(-0.95%)
Oct 18, 2019
56.57
56.57
55.26
55.79
1,230,700
-0.75(-1.33%)
Oct 17, 2019
58.13
58.41
55.51
56.54
1,789,859
-1.08(-1.87%)
Oct 16, 2019
60.00
60.04
56.46
57.62
2,240,669
-3.84(-6.25%)
Oct 15, 2019
63.32
64.27
61.39
61.46
981,029
-1.07(-1.71%)
Oct 14, 2019
62.30
63.10
62.26
62.53
476,737
-0.21(-0.33%)
Oct 11, 2019
62.30
63.07
61.65
62.74
818,200
+0.64(+1.03%)
Oct 10, 2019
60.60
62.59
59.79
62.10
776,756
+4.65(+8.09%)
Oct 09, 2019
59.50
60.31
57.45
57.45
414,261
-1.26(-2.15%)
Oct 08, 2019
59.79
59.79
58.05
58.71
600,883
-1.40(-2.33%)
Oct 07, 2019
58.87
61.12
58.87
60.11
886,986
+1.47(+2.51%)
Oct 04, 2019
58.72
59.44
57.32
58.64
606,200
+0.08(+0.14%)
Oct 03, 2019
58.01
58.99
57.37
58.56
562,105
+0.71(+1.23%)
Oct 02, 2019
56.27
58.85
55.90
57.85
899,293
+0.71(+1.24%)
Oct 01, 2019
59.98
60.25
56.91
57.14
911,003
-2.77(-4.62%)
Sep 30, 2019
59.08
60.50
58.48
59.91
833,119
+0.85(+1.44%)
Sep 27, 2019
59.51
60.55
58.50
59.06
1,058,900
-0.26(-0.44%)
Sep 26, 2019
61.68
61.97
59.20
59.32
1,149,953
-2.00(-3.26%)
Sep 25, 2019
61.26
62.00
60.56
61.32
1,079,516
+0.07(+0.11%)
Sep 24, 2019
60.89
61.67
60.65
61.25
1,093,238
+0.25(+0.41%)
Sep 23, 2019
62.13
63.05
60.14
61.00
1,235,386
-1.71(-2.73%)
Sep 20, 2019
62.98
63.45
62.00
62.71
1,600,700
-0.23(-0.37%)
Sep 19, 2019
63.29
63.57
61.97
62.94
716,809
-0.17(-0.27%)
Sep 18, 2019
64.56
64.70
62.27
63.11
686,524
-1.67(-2.58%)
Sep 17, 2019
64.43
65.40
64.05
64.78
723,790
-0.35(-0.54%)
Sep 16, 2019
66.20
66.25
64.00
65.13
882,318
-1.07(-1.62%)
Sep 13, 2019
66.35
67.31
65.65
66.20
1,903,000
-0.68(-1.02%)
Sep 12, 2019
64.95
67.02
64.17
66.88
1,460,254
+2.05(+3.16%)
Sep 11, 2019
62.64
65.27
62.35
64.83
833,422
+2.04(+3.25%)
Sep 10, 2019
61.75
63.27
60.60
62.79
1,357,199
+2.67(+4.44%)
Sep 09, 2019
61.95
61.95
59.54
60.12
1,109,804
-1.63(-2.64%)
Sep 06, 2019
62.77
63.35
61.68
61.75
717,600
-1.01(-1.61%)
Sep 05, 2019
62.19
63.13
61.53
62.76
635,826
+0.57(+0.92%)
Sep 04, 2019
62.68
62.95
61.54
62.19
1,391,004
+0.13(+0.21%)
Sep 03, 2019
62.97
63.06
61.65
62.06
1,029,483
-1.15(-1.82%)
Aug 30, 2019
64.36
64.36
62.71
63.21
614,900
-0.89(-1.39%)
Aug 29, 2019
64.66
64.88
63.19
64.10
799,177
-0.10(-0.16%)
Aug 28, 2019
65.73
66.03
63.78
64.20
1,191,511
-1.94(-2.93%)
Aug 27, 2019
67.85
68.00
65.97
66.14
1,250,719
-1.46(-2.16%)
Aug 26, 2019
68.57
68.57
66.96
67.60
728,774
-0.36(-0.53%)
Aug 23, 2019
67.92
69.32
67.44
67.96
1,118,700
+0.11(+0.16%)
Aug 22, 2019
71.89
71.89
67.80
67.85
1,155,997
-4.30(-5.96%)
Aug 21, 2019
71.41
73.09
71.09
72.15
854,680
+1.17(+1.65%)
Aug 20, 2019
70.01
71.58
69.65
70.98
980,645
+0.98(+1.40%)
Aug 19, 2019
69.82
70.35
68.07
70.00
917,905
+0.92(+1.33%)
Aug 16, 2019
67.71
69.15
67.71
69.08
626,300
+1.60(+2.37%)
Aug 15, 2019
66.89
67.98
66.73
67.48
920,589
+0.55(+0.82%)
Aug 14, 2019
66.42
67.60
65.83
66.93
845,495
-0.12(-0.18%)
Aug 13, 2019
67.88
68.67
65.98
67.05
1,280,705
-1.01(-1.48%)
Aug 12, 2019
68.24
69.15
67.25
68.06
1,340,220
-0.38(-0.56%)
Aug 09, 2019
67.73
69.45
67.15
68.44
969,700
+0.14(+0.20%)
Aug 08, 2019
68.15
69.17
67.41
68.30
1,212,450
+0.62(+0.92%)
Aug 07, 2019
65.97
68.57
63.13
67.68
1,536,056
+3.61(+5.63%)
Aug 06, 2019
62.75
66.50
62.10
64.07
2,208,301
+2.07(+3.34%)
Aug 05, 2019
63.76
63.90
61.24
62.00
1,004,268
-2.49(-3.86%)
Aug 02, 2019
65.70
65.85
63.72
64.49
811,500
-1.58(-2.39%)
Aug 01, 2019
66.20
67.36
65.43
66.07
829,879
+0.21(+0.32%)
Jul 31, 2019
65.57
67.58
65.57
65.86
1,080,255
+0.33(+0.50%)
Jul 30, 2019
64.34
65.60
63.34
65.53
986,562
+1.20(+1.87%)
Jul 29, 2019
64.00
64.50
63.23
64.33
704,412
+0.40(+0.63%)
Jul 26, 2019
63.10
64.12
62.61
63.93
723,000
+0.93(+1.48%)
Jul 25, 2019
62.76
63.87
62.25
63.00
910,677
+0.04(+0.06%)
Jul 24, 2019
63.82
63.96
61.77
62.96
1,325,909
-1.00(-1.56%)
Jul 23, 2019
66.50
66.75
61.86
63.96
3,517,656
-4.92(-7.14%)
Jul 22, 2019
69.07
70.25
68.64
68.88
952,408
+0.12(+0.17%)
Jul 19, 2019
70.32
70.42
68.30
68.76
1,325,100
-1.68(-2.39%)
Jul 18, 2019
67.31
70.85
67.31
70.44
1,326,108
+3.03(+4.49%)
Jul 17, 2019
67.81
67.81
66.76
67.41
574,461
-0.20(-0.30%)
Jul 16, 2019
68.05
69.00
67.03
67.61
984,454
-0.25(-0.37%)
Jul 15, 2019
65.86
68.50
65.50
67.86
1,086,941
+2.34(+3.57%)
Jul 12, 2019
65.30
65.90
64.75
65.52
946,600
+0.07(+0.11%)
Jul 11, 2019
65.49
65.63
63.95
65.45
807,960
+0.25(+0.38%)
Jul 10, 2019
65.74
66.40
64.44
65.20
919,435
-0.39(-0.59%)
Jul 09, 2019
63.90
66.39
63.87
65.59
914,353
+1.57(+2.45%)
Jul 08, 2019
64.32
64.90
63.21
64.02
779,805
-0.55(-0.85%)
Jul 05, 2019
65.48
65.69
63.90
64.57
742,200
-0.99(-1.51%)
Jul 03, 2019
66.29
66.47
64.54
65.56
972,600
-0.45(-0.68%)
Jul 02, 2019
65.07
67.07
65.00
66.01
1,304,857
+0.40(+0.61%)
Jul 01, 2019
65.35
66.14
64.40
65.61
1,037,514
+1.34(+2.08%)
Jun 28, 2019
64.73
65.25
64.04
64.27
1,936,100
-0.42(-0.65%)
Jun 27, 2019
63.58
65.13
63.00
64.69
797,021
+1.10(+1.73%)
Jun 26, 2019
64.47
65.61
62.82
63.59
875,357
-0.87(-1.35%)
Jun 25, 2019
64.23
65.23
63.62
64.46
659,199
+0.62(+0.97%)
Jun 24, 2019
64.51
64.67
62.67
63.84
827,981
-0.49(-0.76%)
Jun 21, 2019
64.87
64.88
63.90
64.33
1,191,000
-0.59(-0.91%)
Jun 20, 2019
66.22
66.22
63.83
64.92
1,042,827
-0.32(-0.49%)
Jun 19, 2019
65.05
65.66
64.63
65.24
806,448
+0.34(+0.52%)
Jun 18, 2019
65.00
65.43
64.12
64.90
844,360
+0.17(+0.26%)
Jun 17, 2019
62.47
65.06
62.46
64.73
1,133,488
+2.64(+4.25%)
Jun 14, 2019
63.70
63.87
62.05
62.09
902,500
-1.79(-2.80%)
Jun 13, 2019
64.85
65.29
63.57
63.88
848,605
-0.56(-0.87%)
Jun 12, 2019
63.76
64.90
63.33
64.44
1,121,685
+1.08(+1.70%)
Jun 11, 2019
64.34
64.40
62.66
63.36
1,144,593
-0.54(-0.85%)
Jun 10, 2019
63.85
64.85
63.48
63.90
1,015,866
+0.22(+0.35%)
Jun 07, 2019
63.73
63.80
61.91
63.68
1,034,100
+0.19(+0.30%)
Jun 06, 2019
66.16
66.39
63.34
63.49
1,083,050
-2.78(-4.19%)
Jun 05, 2019
66.12
66.41
65.48
66.27
736,669
+0.70(+1.07%)
Jun 04, 2019
65.63
65.71
63.70
65.57
1,592,348
+0.66(+1.02%)
Jun 03, 2019
66.02
66.50
64.25
64.91
1,563,202
-0.69(-1.05%)
May 31, 2019
64.32
66.67
64.04
65.60
1,506,000
+0.88(+1.36%)
May 30, 2019
64.65
65.68
63.76
64.72
1,076,653
+0.30(+0.47%)
May 29, 2019
64.64
65.35
63.52
64.42
1,390,529
-0.62(-0.95%)
May 28, 2019
64.97
65.74
63.56
65.04
8,094,383
+0.32(+0.49%)
May 24, 2019
67.63
68.74
63.80
64.72
2,588,000
-2.42(-3.60%)
May 23, 2019
68.27
68.62
66.21
67.14
1,265,558
-1.42(-2.07%)
May 22, 2019
69.32
69.66
67.50
68.56
1,236,153
-0.68(-0.98%)
May 21, 2019
68.13
69.78
67.57
69.24
1,022,715
+1.78(+2.64%)
May 20, 2019
66.85
68.11
66.46
67.46
1,092,484
+0.06(+0.09%)
May 17, 2019
67.04
68.85
66.97
67.40
1,013,400
-0.38(-0.56%)
May 16, 2019
66.93
68.70
66.70
67.78
988,262
+1.23(+1.85%)
May 15, 2019
66.44
68.26
66.05
66.55
1,163,552
-0.19(-0.28%)
May 14, 2019
67.05
67.85
66.31
66.74
1,686,593
+0.19(+0.29%)
May 13, 2019
67.29
67.86
66.09
66.55
1,425,172
-2.73(-3.94%)
May 10, 2019
67.19
69.91
67.00
69.28
1,401,300
+1.92(+2.85%)
May 09, 2019
68.00
69.91
66.18
67.36
2,001,604
-1.29(-1.88%)
May 08, 2019
63.97
69.64
63.19
68.65
5,360,308
+1.03(+1.52%)
May 07, 2019
72.19
72.53
67.10
67.62
2,450,493
-5.12(-7.04%)
May 06, 2019
72.42
73.60
71.97
72.74
1,153,472
-0.72(-0.98%)
May 03, 2019
73.22
73.73
72.20
73.46
1,177,600
+1.25(+1.73%)
May 02, 2019
73.42
73.79
71.12
72.21
1,577,639
-1.36(-1.85%)
May 01, 2019
74.37
74.81
73.23
73.57
720,273
-0.76(-1.02%)
Apr 30, 2019
74.34
75.00
72.81
74.33
935,393
-0.05(-0.07%)
Apr 29, 2019
74.70
75.14
73.67
74.38
889,701
-0.35(-0.47%)
Apr 26, 2019
74.04
74.99
72.41
74.73
956,700
+0.87(+1.18%)
Apr 25, 2019
73.80
74.44
72.41
73.86
1,008,017
+0.53(+0.72%)
Apr 24, 2019
75.02
75.10
72.45
73.33
1,665,422
-1.67(-2.23%)
Apr 23, 2019
72.91
75.11
72.66
75.00
1,110,393
+2.36(+3.25%)
Apr 22, 2019
73.75
75.63
71.67
72.64
1,130,168
-0.35(-0.48%)
Apr 18, 2019
72.53
74.00
70.87
72.99
2,181,700
+0.32(+0.44%)
Apr 17, 2019
78.96
79.00
70.81
72.67
3,767,681
-10.61(-12.74%)
Apr 16, 2019
84.22
85.45
82.79
83.28
1,196,304
-0.60(-0.72%)
Apr 15, 2019
84.84
85.88
83.41
83.88
1,000,835
-0.73(-0.86%)
Apr 12, 2019
84.27
85.14
83.85
84.61
680,000
+0.85(+1.01%)
Apr 11, 2019
85.57
85.57
82.90
83.76
891,300
-1.86(-2.17%)
Apr 10, 2019
84.69
86.08
83.95
85.62
909,114
+1.90(+2.27%)
Apr 09, 2019
85.44
85.51
82.62
83.72
1,114,000
-2.42(-2.81%)
Apr 08, 2019
84.90
86.58
83.34
86.14
1,274,582
+1.15(+1.35%)
Apr 05, 2019
82.63
85.82
82.30
84.99
1,381,000
+2.84(+3.46%)
Apr 04, 2019
84.67
85.00
81.23
82.15
1,154,950
-2.74(-3.23%)
Apr 03, 2019
81.68
85.04
81.21
84.89
2,015,670
+3.15(+3.85%)
Apr 02, 2019
81.64
82.18
80.42
81.74
876,697
+0.43(+0.53%)
Apr 01, 2019
81.90
82.75
80.56
81.31
893,467
+0.14(+0.17%)
Mar 29, 2019
80.06
81.59
79.26
81.17
893,000
+1.42(+1.78%)
Mar 28, 2019
77.20
79.94
76.61
79.75
1,126,580
+2.72(+3.53%)
Mar 27, 2019
80.25
80.75
76.57
77.03
1,331,045
-3.15(-3.93%)
Mar 26, 2019
79.78
80.45
78.77
80.18
931,423
+1.14(+1.44%)
Mar 25, 2019
78.00
79.53
77.02
79.04
906,469
+0.14(+0.18%)
Mar 22, 2019
80.30
80.60
78.52
78.90
790,800
-1.60(-1.99%)
Mar 21, 2019
79.53
80.88
79.07
80.50
1,579,203
+0.29(+0.36%)
Mar 20, 2019
79.60
81.03
78.60
80.21
930,448
+0.60(+0.75%)
Mar 19, 2019
79.58
80.46
79.24
79.61
1,172,853
+0.09(+0.11%)
Mar 18, 2019
78.49
79.72
78.01
79.52
1,364,307
+0.98(+1.25%)
Mar 15, 2019
77.52
78.59
76.91
78.54
1,288,300
+1.10(+1.42%)
Mar 14, 2019
77.00
78.20
76.24
77.44
1,223,966
+0.83(+1.08%)
Mar 13, 2019
75.18
76.82
74.77
76.61
1,287,643
+1.73(+2.31%)
Mar 12, 2019
74.00
75.02
73.53
74.88
1,115,934
+0.96(+1.30%)
Mar 11, 2019
71.00
73.98
71.00
73.92
1,375,372
+3.46(+4.91%)
Mar 08, 2019
68.98
70.74
68.78
70.46
1,151,500
+0.65(+0.93%)
Mar 07, 2019
68.92
70.48
68.15
69.81
786,115
+0.63(+0.91%)
Mar 06, 2019
71.06
72.06
68.91
69.18
937,017
-2.04(-2.86%)
Mar 05, 2019
70.50
72.73
70.43
71.22
1,328,568
+0.73(+1.04%)
Mar 04, 2019
69.60
71.00
69.29
70.49
1,106,405
+0.80(+1.15%)
Mar 01, 2019
71.47
71.95
69.39
69.69
1,711,200
-1.30(-1.83%)
Feb 28, 2019
71.16
72.18
70.31
70.99
1,848,274
+0.05(+0.07%)
Feb 27, 2019
62.55
72.20
62.49
70.94
4,747,422
+9.32(+15.12%)
Feb 26, 2019
61.45
62.48
60.67
61.62
1,026,371
-0.05(-0.08%)
Feb 25, 2019
59.17
61.92
59.05
61.67
1,497,423
+2.91(+4.95%)
Feb 22, 2019
57.52
58.80
57.25
58.76
414,500
+1.35(+2.35%)
Feb 21, 2019
58.23
58.23
56.98
57.41
525,923
-0.96(-1.64%)
Feb 20, 2019
58.67
59.30
56.98
58.37
452,025
-0.17(-0.29%)
Feb 19, 2019
58.67
59.52
58.11
58.54
487,336
-0.44(-0.75%)
Feb 15, 2019
59.05
59.05
58.20
58.98
617,100
+0.11(+0.19%)
Feb 14, 2019
60.19
60.55
58.60
58.87
503,087
-1.68(-2.77%)
Feb 13, 2019
59.88
60.92
58.73
60.55
821,019
+0.88(+1.47%)
Feb 12, 2019
59.36
59.99
59.08
59.67
719,684
+0.57(+0.96%)
Feb 11, 2019
58.40
59.15
57.99
59.10
675,872
+0.37(+0.63%)
Feb 08, 2019
57.71
59.26
57.71
58.73
596,800
+0.70(+1.21%)
Feb 07, 2019
58.00
58.42
57.50
58.03
764,517
-0.02(-0.03%)
Feb 06, 2019
58.30
58.86
58.00
58.05
530,795
-0.21(-0.36%)
Feb 05, 2019
58.52
59.50
58.05
58.26
520,562
-0.75(-1.27%)
Feb 04, 2019
58.55
59.12
57.53
59.01
607,842
+0.52(+0.89%)
Feb 01, 2019
58.10
58.72
57.64
58.49
693,100
+0.49(+0.84%)
Jan 31, 2019
56.05
58.14
55.52
58.00
818,913
+2.08(+3.72%)
Jan 30, 2019
54.64
56.34
53.99
55.92
750,916
+1.37(+2.51%)
Jan 29, 2019
56.20
56.81
54.04
54.55
1,082,249
-2.41(-4.23%)
Jan 28, 2019
58.22
58.52
56.70
56.96
773,234
-1.78(-3.03%)
Jan 25, 2019
57.24
58.85
56.96
58.74
843,900
+1.69(+2.96%)
Jan 24, 2019
57.08
57.44
56.11
57.05
906,740
-0.16(-0.28%)
Jan 23, 2019
57.54
59.31
56.63
57.21
800,653
-0.23(-0.40%)
Jan 22, 2019
57.45
58.39
56.65
57.44
782,689
-0.59(-1.02%)
Jan 18, 2019
57.95
58.13
56.44
58.03
1,241,100
+0.43(+0.75%)
Jan 17, 2019
56.97
58.19
56.63
57.60
694,737
+0.42(+0.73%)
Jan 16, 2019
57.89
58.82
56.71
57.18
583,765
-1.08(-1.85%)
Jan 15, 2019
56.50
58.48
56.50
58.26
727,174
+1.87(+3.32%)
Jan 14, 2019
57.12
58.11
56.33
56.39
613,258
-1.41(-2.44%)
Jan 11, 2019
57.18
58.10
56.64
57.80
610,900
+0.46(+0.80%)
Jan 10, 2019
56.74
57.86
56.15
57.34
884,475
+0.13(+0.23%)
Jan 09, 2019
57.46
57.99
56.53
57.21
653,084
+0.01(+0.02%)
Jan 08, 2019
57.25
58.14
56.18
57.20
1,205,832
+0.39(+0.69%)
Jan 07, 2019
55.02
57.35
55.00
56.81
1,099,129
+2.48(+4.56%)
Jan 04, 2019
53.67
55.72
53.32
54.33
2,568,000
+1.41(+2.66%)
Jan 03, 2019
53.50
54.98
52.83
52.92
859,197
-0.85(-1.58%)
Jan 02, 2019
53.13
54.24
52.45
53.77
901,986
-0.29(-0.54%)
Dec 31, 2018
51.76
54.36
51.76
54.06
955,600
+2.70(+5.26%)
Dec 28, 2018
53.13
53.83
50.89
51.36
949,500
-1.76(-3.31%)
Dec 27, 2018
51.41
53.22
51.32
53.12
940,175
+0.97(+1.86%)
Dec 26, 2018
49.50
52.21
49.50
52.15
727,329
+2.65(+5.35%)
Dec 24, 2018
48.46
50.72
48.27
49.50
557,700
+0.72(+1.48%)
Dec 21, 2018
50.12
50.50
48.42
48.78
1,538,600
-1.00(-2.01%)
Dec 20, 2018
50.84
51.42
48.82
49.78
868,456
-1.08(-2.12%)
Dec 19, 2018
51.35
52.66
49.92
50.86
853,623
-0.41(-0.80%)
Dec 18, 2018
52.49
52.67
50.27
51.27
689,290
-0.60(-1.16%)
Dec 17, 2018
52.67
54.86
51.63
51.87
1,119,063
-1.06(-2.00%)
Dec 14, 2018
53.20
54.07
52.66
52.93
634,800
-0.54(-1.01%)
Dec 13, 2018
56.17
56.34
52.83
53.47
902,570
-2.70(-4.81%)
Dec 12, 2018
54.52
56.51
53.73
56.17
988,739
+2.22(+4.11%)
Dec 11, 2018
53.78
54.06
52.53
53.95
691,967
+0.62(+1.16%)
Dec 10, 2018
52.93
54.27
52.15
53.33
883,950
+0.21(+0.40%)
Dec 07, 2018
55.67
56.15
52.29
53.12
1,411,900
-2.93(-5.23%)
Dec 06, 2018
54.91
56.53
53.74
56.05
1,071,896
+0.05(+0.09%)
Dec 04, 2018
59.40
59.75
55.82
56.00
1,510,900
-3.54(-5.95%)
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
.