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
Tricida Inc
(NQ:
TCDA
)
0.1080
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 23, 2023
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 (%)
Apr 30, 2021
4.790
4.880
4.620
4.650
304,100
-0.19(-3.93%)
Apr 29, 2021
4.820
4.870
4.700
4.840
218,599
+0.01(+0.21%)
Apr 28, 2021
4.760
4.910
4.690
4.830
161,691
+0.05(+1.05%)
Apr 27, 2021
4.840
4.940
4.730
4.780
255,180
+0.01(+0.21%)
Apr 26, 2021
4.670
4.800
4.650
4.770
238,742
+0.10(+2.14%)
Apr 23, 2021
4.780
4.790
4.620
4.670
224,900
-0.10(-2.10%)
Apr 22, 2021
4.760
4.910
4.640
4.770
208,574
+0.04(+0.85%)
Apr 21, 2021
4.650
4.740
4.490
4.730
209,273
+0.12(+2.60%)
Apr 20, 2021
4.570
4.630
4.430
4.610
276,466
+0.02(+0.44%)
Apr 19, 2021
4.680
4.680
4.420
4.590
545,854
-0.09(-1.92%)
Apr 16, 2021
5.100
5.102
4.630
4.680
336,900
-0.42(-8.24%)
Apr 15, 2021
4.960
5.110
4.950
5.100
365,529
+0.18(+3.66%)
Apr 14, 2021
4.860
5.070
4.850
4.920
244,187
+0.03(+0.61%)
Apr 13, 2021
5.000
5.060
4.880
4.890
419,232
-0.15(-2.98%)
Apr 12, 2021
5.110
5.120
4.890
5.040
217,015
-0.05(-0.98%)
Apr 09, 2021
4.980
5.170
4.830
5.090
276,200
+0.14(+2.83%)
Apr 08, 2021
5.160
5.180
4.940
4.950
444,670
-0.16(-3.13%)
Apr 07, 2021
5.260
5.330
5.060
5.110
263,912
-0.14(-2.67%)
Apr 06, 2021
5.370
5.510
5.230
5.250
523,715
-0.12(-2.23%)
Apr 05, 2021
5.370
5.480
5.220
5.370
348,139
-0.04(-0.74%)
Apr 01, 2021
5.330
5.490
5.290
5.410
306,700
+0.12(+2.27%)
Mar 31, 2021
5.110
5.350
5.100
5.290
386,096
+0.13(+2.52%)
Mar 30, 2021
5.250
5.250
4.930
5.160
492,150
-0.09(-1.71%)
Mar 29, 2021
5.280
5.600
5.100
5.250
655,045
+0.11(+2.14%)
Mar 26, 2021
5.170
5.310
5.000
5.140
442,700
+0.18(+3.63%)
Mar 25, 2021
4.810
4.990
4.690
4.960
420,045
+0.23(+4.86%)
Mar 24, 2021
5.050
5.120
4.650
4.730
629,959
-0.28(-5.59%)
Mar 23, 2021
5.050
5.070
4.900
5.010
608,503
-0.08(-1.57%)
Mar 22, 2021
5.370
5.410
5.080
5.090
460,822
-0.28(-5.21%)
Mar 19, 2021
5.090
5.440
5.035
5.370
690,200
+0.32(+6.34%)
Mar 18, 2021
4.990
5.330
4.870
5.050
813,179
+0.00(+0.00%)
Mar 17, 2021
4.810
5.070
4.800
5.050
558,147
+0.10(+2.02%)
Mar 16, 2021
5.090
5.150
4.870
4.950
326,755
-0.12(-2.37%)
Mar 15, 2021
4.880
5.090
4.840
5.070
492,911
+0.21(+4.32%)
Mar 12, 2021
4.900
4.950
4.800
4.860
357,900
-0.04(-0.82%)
Mar 11, 2021
4.950
4.950
4.730
4.900
527,051
+0.10(+2.08%)
Mar 10, 2021
4.670
4.880
4.610
4.800
452,966
+0.11(+2.35%)
Mar 09, 2021
4.750
4.980
4.560
4.690
513,977
+0.00(+0.00%)
Mar 08, 2021
4.700
4.730
4.510
4.690
500,375
-0.05(-1.05%)
Mar 05, 2021
4.500
4.750
4.210
4.740
810,800
+0.22(+4.87%)
Mar 04, 2021
4.600
4.680
4.290
4.520
1,180,070
-0.20(-4.24%)
Mar 03, 2021
5.140
5.210
4.700
4.720
1,214,974
-0.28(-5.60%)
Mar 02, 2021
4.800
5.100
4.790
5.000
1,484,144
+0.20(+4.17%)
Mar 01, 2021
5.160
5.230
4.780
4.800
2,445,481
-0.31(-6.07%)
Feb 26, 2021
5.240
5.590
4.850
5.110
5,267,200
-2.25(-30.57%)
Feb 25, 2021
7.780
7.780
7.260
7.360
696,639
-0.30(-3.92%)
Feb 24, 2021
7.050
8.160
7.010
7.660
1,481,804
+0.68(+9.74%)
Feb 23, 2021
7.000
7.250
6.810
6.980
785,794
-0.17(-2.38%)
Feb 22, 2021
6.900
7.220
6.600
7.150
1,205,894
+0.26(+3.77%)
Feb 19, 2021
6.610
6.950
6.561
6.890
370,000
+0.32(+4.87%)
Feb 18, 2021
6.870
6.900
6.560
6.570
547,218
-0.33(-4.78%)
Feb 17, 2021
6.820
7.010
6.570
6.900
674,706
+0.12(+1.77%)
Feb 16, 2021
6.930
6.930
6.700
6.780
853,653
-0.01(-0.15%)
Feb 12, 2021
7.060
7.060
6.690
6.790
1,525,000
-0.21(-3.00%)
Feb 11, 2021
7.330
7.390
6.950
7.000
541,111
-0.27(-3.71%)
Feb 10, 2021
7.310
7.407
7.050
7.270
591,619
+0.01(+0.14%)
Feb 09, 2021
7.380
7.470
7.180
7.260
923,957
-0.15(-2.02%)
Feb 08, 2021
7.400
7.490
7.190
7.410
977,448
+0.25(+3.49%)
Feb 05, 2021
7.290
7.370
7.040
7.160
753,000
+0.04(+0.56%)
Feb 04, 2021
6.980
7.430
6.890
7.120
1,341,473
+0.25(+3.64%)
Feb 03, 2021
6.920
7.100
6.790
6.870
777,346
-0.09(-1.29%)
Feb 02, 2021
6.970
7.020
6.750
6.960
440,206
+0.05(+0.72%)
Feb 01, 2021
6.800
6.920
6.600
6.910
375,565
+0.33(+5.02%)
Jan 29, 2021
6.850
7.000
6.530
6.580
722,400
-0.35(-5.05%)
Jan 28, 2021
6.880
7.620
6.830
6.930
1,380,628
+0.06(+0.87%)
Jan 27, 2021
6.770
7.000
6.450
6.870
716,618
-0.05(-0.72%)
Jan 26, 2021
7.210
7.440
6.880
6.920
604,286
-0.20(-2.81%)
Jan 25, 2021
7.390
7.530
7.060
7.120
509,413
-0.33(-4.43%)
Jan 22, 2021
7.110
7.485
6.940
7.450
308,900
+0.30(+4.20%)
Jan 21, 2021
7.140
7.250
6.990
7.150
430,118
+0.00(+0.00%)
Jan 20, 2021
7.100
7.200
6.900
7.150
313,734
+0.00(+0.00%)
Jan 19, 2021
7.150
7.340
6.900
7.150
731,476
+0.12(+1.71%)
Jan 15, 2021
7.210
7.440
7.020
7.030
556,700
-0.18(-2.50%)
Jan 14, 2021
7.300
7.380
6.900
7.210
541,265
-0.02(-0.28%)
Jan 13, 2021
7.610
7.650
7.210
7.230
330,581
-0.43(-5.61%)
Jan 12, 2021
7.610
7.800
7.510
7.660
222,631
+0.09(+1.19%)
Jan 11, 2021
7.810
7.870
7.300
7.570
459,060
-0.23(-2.95%)
Jan 08, 2021
7.590
7.980
7.560
7.800
325,700
+0.13(+1.69%)
Jan 07, 2021
7.420
7.700
7.360
7.670
323,360
+0.31(+4.21%)
Jan 06, 2021
7.230
7.660
7.230
7.360
714,574
+0.13(+1.80%)
Jan 05, 2021
7.170
7.400
7.090
7.230
504,417
+0.06(+0.84%)
Jan 04, 2021
7.060
7.200
6.850
7.170
321,042
+0.12(+1.70%)
Dec 31, 2020
7.050
7.050
7.050
534,951
-0.10(-1.40%)
Dec 30, 2020
7.500
7.500
7.100
7.150
534,951
-0.25(-3.38%)
Dec 29, 2020
7.600
7.650
7.080
7.400
580,492
-0.21(-2.76%)
Dec 28, 2020
7.840
7.890
7.490
7.610
419,160
-0.13(-1.68%)
Dec 24, 2020
7.740
8.030
7.650
7.740
397,600
+0.23(+3.06%)
Dec 23, 2020
7.510
7.550
7.280
7.510
549,275
+0.07(+0.94%)
Dec 22, 2020
7.350
7.590
7.200
7.440
549,187
+0.17(+2.34%)
Dec 21, 2020
7.450
7.540
7.210
7.270
1,255,725
-0.26(-3.45%)
Dec 18, 2020
7.430
7.780
7.275
7.530
758,600
+0.10(+1.35%)
Dec 17, 2020
7.190
7.440
7.070
7.430
637,744
+0.23(+3.19%)
Dec 16, 2020
7.650
7.710
7.190
7.200
1,335,264
-0.57(-7.34%)
Dec 15, 2020
8.000
8.000
7.360
7.770
454,428
-0.01(-0.13%)
Dec 14, 2020
7.530
8.190
7.319
7.780
802,254
+0.27(+3.60%)
Dec 11, 2020
7.230
8.090
7.150
7.510
1,679,000
+0.67(+9.80%)
Dec 10, 2020
6.750
6.950
6.540
6.840
2,992,465
+0.16(+2.40%)
Dec 09, 2020
7.470
7.860
6.530
6.680
2,715,480
-1.44(-17.73%)
Dec 08, 2020
7.600
8.190
7.600
8.120
2,140,958
+0.66(+8.85%)
Dec 07, 2020
7.630
7.660
7.350
7.460
360,610
-0.20(-2.61%)
Dec 04, 2020
7.580
7.930
7.550
7.660
442,800
+0.18(+2.41%)
Dec 03, 2020
7.440
7.630
7.320
7.480
557,798
+0.06(+0.81%)
Dec 02, 2020
7.350
7.580
7.200
7.420
594,628
+0.06(+0.82%)
Dec 01, 2020
7.290
7.640
7.200
7.360
914,533
+0.05(+0.68%)
Nov 30, 2020
7.510
7.510
7.040
7.310
617,794
-0.15(-2.01%)
Nov 27, 2020
7.580
7.730
7.420
7.460
298,600
-0.06(-0.80%)
Nov 25, 2020
7.380
7.760
7.260
7.520
610,500
+0.09(+1.21%)
Nov 24, 2020
7.120
7.470
7.030
7.430
878,487
+0.40(+5.69%)
Nov 23, 2020
7.160
7.350
7.000
7.030
456,950
-0.09(-1.26%)
Nov 20, 2020
7.440
7.459
6.980
7.120
1,164,600
-0.40(-5.32%)
Nov 19, 2020
6.420
7.540
6.230
7.520
1,106,491
+1.13(+17.68%)
Nov 18, 2020
6.480
6.570
6.350
6.390
986,976
-0.04(-0.70%)
Nov 17, 2020
6.300
6.620
6.090
6.435
960,783
+0.02(+0.39%)
Nov 16, 2020
6.510
6.590
6.330
6.410
1,466,033
-0.05(-0.77%)
Nov 13, 2020
6.550
6.680
6.355
6.460
872,400
-0.09(-1.37%)
Nov 12, 2020
6.550
6.735
6.370
6.550
565,202
+0.05(+0.77%)
Nov 11, 2020
6.700
6.800
6.420
6.500
689,385
-0.11(-1.66%)
Nov 10, 2020
6.880
7.020
6.570
6.610
2,420,458
-0.35(-5.03%)
Nov 09, 2020
7.250
7.670
6.930
6.960
680,818
-0.09(-1.28%)
Nov 06, 2020
6.760
7.500
6.760
7.050
570,200
+0.10(+1.44%)
Nov 05, 2020
7.060
7.170
6.690
6.950
842,714
-0.17(-2.39%)
Nov 04, 2020
6.720
7.280
6.610
7.120
1,018,062
+0.37(+5.48%)
Nov 03, 2020
6.280
6.760
6.100
6.750
3,338,681
+0.40(+6.30%)
Nov 02, 2020
5.530
6.840
5.480
6.350
4,879,893
+0.72(+12.79%)
Oct 30, 2020
4.100
5.950
4.100
5.630
10,459,200
+1.26(+28.83%)
Oct 29, 2020
4.400
4.550
3.740
4.370
17,456,966
-3.90(-47.16%)
Oct 28, 2020
7.730
8.500
7.570
8.270
408,557
+0.33(+4.16%)
Oct 27, 2020
8.260
8.460
7.920
7.940
454,390
-0.35(-4.22%)
Oct 26, 2020
8.790
8.910
8.160
8.290
392,341
-0.46(-5.26%)
Oct 23, 2020
8.830
8.970
8.670
8.750
327,200
-0.15(-1.69%)
Oct 22, 2020
8.810
9.080
8.760
8.900
272,335
+0.06(+0.68%)
Oct 21, 2020
8.830
9.150
8.620
8.840
378,847
+0.03(+0.34%)
Oct 20, 2020
9.010
9.160
8.640
8.810
431,072
-0.20(-2.22%)
Oct 19, 2020
9.170
9.290
8.970
9.010
277,858
-0.18(-1.96%)
Oct 16, 2020
9.040
9.490
9.016
9.190
289,700
+0.11(+1.21%)
Oct 15, 2020
9.340
9.380
8.920
9.080
296,260
-0.22(-2.37%)
Oct 14, 2020
9.150
9.540
9.030
9.300
403,553
-0.14(-1.48%)
Oct 13, 2020
9.250
9.440
9.100
9.440
372,431
+0.07(+0.75%)
Oct 12, 2020
9.220
9.500
9.000
9.370
332,907
+0.15(+1.63%)
Oct 09, 2020
9.410
9.600
9.170
9.220
404,400
-0.16(-1.71%)
Oct 08, 2020
9.480
9.750
9.300
9.380
289,910
-0.08(-0.85%)
Oct 07, 2020
9.240
9.560
9.200
9.460
261,001
+0.21(+2.27%)
Oct 06, 2020
9.460
9.810
9.250
9.250
606,186
-0.21(-2.22%)
Oct 05, 2020
9.020
9.570
9.020
9.460
445,139
+0.53(+5.94%)
Oct 02, 2020
8.800
9.000
8.560
8.930
541,800
-0.05(-0.56%)
Oct 01, 2020
9.070
9.260
8.900
8.980
666,473
-0.08(-0.88%)
Sep 30, 2020
8.560
9.090
8.500
9.060
530,474
+0.50(+5.84%)
Sep 29, 2020
8.600
8.950
8.540
8.560
512,878
-0.31(-3.49%)
Sep 28, 2020
9.220
9.230
8.670
8.870
794,537
-0.20(-2.21%)
Sep 25, 2020
9.090
9.530
8.920
9.070
545,200
+0.02(+0.22%)
Sep 24, 2020
9.270
9.380
8.760
9.050
1,179,850
-0.28(-3.00%)
Sep 23, 2020
10.18
10.38
9.270
9.330
745,213
-0.90(-8.80%)
Sep 22, 2020
10.59
10.74
9.990
10.23
592,323
-0.32(-3.03%)
Sep 21, 2020
11.17
11.23
10.44
10.55
429,658
-0.81(-7.13%)
Sep 18, 2020
11.83
11.99
11.20
11.36
655,200
-0.35(-2.99%)
Sep 17, 2020
11.57
11.97
11.56
11.71
355,047
-0.02(-0.17%)
Sep 16, 2020
12.38
12.44
11.50
11.73
862,008
-0.59(-4.79%)
Sep 15, 2020
12.12
12.62
12.04
12.32
671,854
+0.32(+2.67%)
Sep 14, 2020
11.96
12.15
11.79
12.00
621,252
+0.21(+1.78%)
Sep 11, 2020
11.74
12.04
11.64
11.79
510,900
+0.08(+0.68%)
Sep 10, 2020
11.32
11.98
11.30
11.71
470,463
+0.39(+3.45%)
Sep 09, 2020
11.36
11.53
11.15
11.32
339,111
+0.05(+0.44%)
Sep 08, 2020
10.92
11.58
10.80
11.27
634,030
+0.25(+2.27%)
Sep 04, 2020
11.47
11.53
10.43
11.02
552,700
-0.32(-2.82%)
Sep 03, 2020
11.32
11.79
10.91
11.34
628,904
+0.15(+1.34%)
Sep 02, 2020
11.03
11.25
10.70
11.19
595,279
+0.17(+1.54%)
Sep 01, 2020
10.53
11.11
10.42
11.02
752,835
+0.45(+4.26%)
Aug 31, 2020
10.11
10.75
10.01
10.57
709,154
+0.39(+3.83%)
Aug 28, 2020
10.33
10.48
9.954
10.18
668,500
-0.21(-2.02%)
Aug 27, 2020
10.34
10.50
10.12
10.39
565,649
+0.01(+0.10%)
Aug 26, 2020
10.50
10.65
10.11
10.38
1,226,916
-0.27(-2.54%)
Aug 25, 2020
9.540
10.82
9.540
10.65
1,963,375
+0.54(+5.34%)
Aug 24, 2020
10.48
12.50
9.560
10.11
5,521,262
-3.13(-23.64%)
Aug 21, 2020
14.33
14.35
13.17
13.24
1,189,800
-1.19(-8.25%)
Aug 20, 2020
14.19
14.56
13.77
14.43
635,882
+0.17(+1.19%)
Aug 19, 2020
14.28
14.68
14.17
14.26
813,643
-0.09(-0.63%)
Aug 18, 2020
15.03
15.33
14.06
14.35
1,451,862
-0.62(-4.14%)
Aug 17, 2020
15.03
15.28
14.22
14.97
2,949,714
+0.79(+5.57%)
Aug 14, 2020
14.20
14.21
13.72
14.18
815,200
+0.06(+0.42%)
Aug 13, 2020
13.69
14.22
13.50
14.12
638,360
+0.37(+2.69%)
Aug 12, 2020
13.42
13.85
13.31
13.75
735,969
+0.45(+3.38%)
Aug 11, 2020
13.71
13.74
13.13
13.30
591,236
-0.37(-2.71%)
Aug 10, 2020
13.74
14.14
13.35
13.67
592,075
-0.07(-0.51%)
Aug 07, 2020
13.48
13.85
13.25
13.74
826,100
+0.03(+0.22%)
Aug 06, 2020
13.72
13.94
13.14
13.71
852,395
-0.09(-0.65%)
Aug 05, 2020
14.49
14.60
13.56
13.80
929,063
-0.46(-3.23%)
Aug 04, 2020
13.88
14.43
13.45
14.26
737,859
+0.51(+3.71%)
Aug 03, 2020
13.58
13.98
12.94
13.75
682,635
+0.37(+2.77%)
Jul 31, 2020
13.56
13.91
13.22
13.38
710,200
+0.11(+0.83%)
Jul 30, 2020
13.24
13.43
12.91
13.27
555,377
-0.03(-0.23%)
Jul 29, 2020
14.04
14.32
13.18
13.30
527,686
-0.59(-4.25%)
Jul 28, 2020
14.54
14.82
13.86
13.89
519,354
-0.70(-4.80%)
Jul 27, 2020
13.87
14.69
13.64
14.59
835,121
+0.70(+5.04%)
Jul 24, 2020
14.35
14.41
13.80
13.89
634,500
-0.50(-3.47%)
Jul 23, 2020
14.77
14.85
14.18
14.39
615,608
-0.38(-2.57%)
Jul 22, 2020
15.00
15.12
14.17
14.77
825,276
-0.28(-1.86%)
Jul 21, 2020
15.75
15.84
14.85
15.05
904,621
-0.66(-4.20%)
Jul 20, 2020
16.78
16.90
15.56
15.71
996,919
-0.79(-4.79%)
Jul 17, 2020
16.00
17.70
16.00
16.50
2,978,900
+0.86(+5.50%)
Jul 16, 2020
17.68
18.81
15.04
15.64
6,358,505
-10.56(-40.31%)
Jul 15, 2020
26.19
26.62
25.91
26.20
382,317
+0.25(+0.96%)
Jul 14, 2020
25.86
26.20
25.32
25.95
173,731
+0.17(+0.66%)
Jul 13, 2020
26.15
27.06
25.74
25.78
377,951
-0.21(-0.83%)
Jul 10, 2020
26.48
26.61
25.97
26.00
222,700
-0.54(-2.05%)
Jul 09, 2020
26.98
27.25
26.35
26.54
280,424
-0.39(-1.45%)
Jul 08, 2020
26.77
26.96
26.26
26.93
201,988
+0.19(+0.71%)
Jul 07, 2020
26.40
27.44
26.03
26.74
202,090
+0.18(+0.68%)
Jul 06, 2020
26.81
27.09
26.41
26.56
255,319
+0.07(+0.26%)
Jul 02, 2020
27.20
27.20
26.24
26.49
169,700
-0.30(-1.12%)
Jul 01, 2020
27.47
27.57
26.77
26.79
409,723
-0.69(-2.51%)
Jun 30, 2020
25.45
27.50
25.23
27.48
1,133,934
+1.93(+7.55%)
Jun 29, 2020
25.91
26.21
24.95
25.55
687,779
-0.20(-0.78%)
Jun 26, 2020
27.02
27.19
25.61
25.75
1,265,400
-1.33(-4.91%)
Jun 25, 2020
26.84
27.57
26.67
27.08
1,207,916
+0.26(+0.97%)
Jun 24, 2020
26.60
27.17
26.04
26.82
286,046
-0.06(-0.22%)
Jun 23, 2020
27.53
27.70
26.67
26.88
587,608
-0.31(-1.14%)
Jun 22, 2020
27.25
27.53
26.88
27.19
503,539
+0.09(+0.33%)
Jun 19, 2020
27.39
27.78
26.13
27.10
673,300
-0.12(-0.44%)
Jun 18, 2020
26.28
27.42
26.28
27.22
315,685
+0.85(+3.22%)
Jun 17, 2020
27.70
27.81
26.17
26.37
241,737
-1.19(-4.32%)
Jun 16, 2020
27.82
28.18
26.77
27.56
680,559
+0.47(+1.73%)
Jun 15, 2020
25.08
27.57
25.01
27.09
405,389
+1.55(+6.09%)
Jun 12, 2020
26.16
26.40
24.99
25.54
241,300
+0.14(+0.53%)
Jun 11, 2020
25.80
26.61
25.33
25.40
460,169
-0.90(-3.42%)
Jun 10, 2020
26.55
27.08
26.09
26.30
232,515
-0.18(-0.68%)
Jun 09, 2020
26.58
27.16
25.95
26.48
325,426
-0.26(-0.97%)
Jun 08, 2020
26.49
26.93
25.65
26.74
393,600
+0.64(+2.47%)
Jun 05, 2020
26.67
27.77
25.99
26.09
477,900
+0.11(+0.44%)
Jun 04, 2020
26.62
27.20
25.72
25.98
258,770
-0.92(-3.42%)
Jun 03, 2020
26.76
27.42
26.76
26.90
334,798
+0.27(+1.01%)
Jun 02, 2020
26.18
26.84
25.11
26.63
239,567
+0.72(+2.78%)
Jun 01, 2020
26.75
26.79
25.80
25.91
578,329
-0.95(-3.54%)
May 29, 2020
26.93
27.55
26.00
26.86
323,600
-0.33(-1.21%)
May 28, 2020
27.42
27.63
26.23
27.19
642,610
+0.16(+0.59%)
May 27, 2020
27.84
28.13
26.79
27.03
699,919
-0.20(-0.73%)
May 26, 2020
28.00
28.31
27.05
27.23
505,037
+0.09(+0.33%)
May 22, 2020
26.84
27.61
26.68
27.14
464,700
+0.31(+1.16%)
May 21, 2020
26.61
27.28
25.78
26.83
582,604
+0.24(+0.90%)
May 20, 2020
27.02
27.44
26.55
26.59
961,365
+0.01(+0.04%)
May 19, 2020
30.15
30.29
26.09
26.58
2,395,620
-4.97(-15.75%)
May 18, 2020
32.02
32.39
31.20
31.55
222,865
+0.57(+1.84%)
May 15, 2020
31.09
32.23
30.50
30.98
262,700
-0.19(-0.61%)
May 14, 2020
29.77
31.51
29.36
31.17
258,304
+0.76(+2.50%)
May 13, 2020
30.40
30.72
28.74
30.41
214,182
+0.59(+1.98%)
May 12, 2020
29.67
32.36
29.40
29.82
199,906
+0.40(+1.36%)
May 11, 2020
29.38
30.82
28.89
29.42
262,285
-0.58(-1.95%)
May 08, 2020
28.51
32.99
28.50
30.00
672,100
+0.75(+2.58%)
May 07, 2020
28.88
30.24
28.41
29.25
144,183
+0.60(+2.09%)
May 06, 2020
29.12
29.75
28.24
28.65
112,422
-0.39(-1.34%)
May 05, 2020
30.36
31.04
28.93
29.04
271,053
-0.72(-2.42%)
May 04, 2020
28.26
29.84
27.84
29.76
129,486
+1.35(+4.75%)
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
.