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
Assembly Biosciences
(NQ:
ASMB
)
14.28
-1.13 (-7.33%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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 (%)
May 28, 2021
4.030
4.110
3.970
3.970
434,884
+0.02(+0.51%)
May 27, 2021
3.890
4.060
3.880
3.950
1,303,150
+0.08(+2.07%)
May 26, 2021
3.830
3.890
3.790
3.870
425,576
+0.07(+1.84%)
May 25, 2021
3.880
3.909
3.800
3.800
865,795
-0.08(-2.06%)
May 24, 2021
4.050
4.050
3.870
3.880
941,163
-0.17(-4.20%)
May 21, 2021
4.070
4.120
4.040
4.050
804,140
+0.02(+0.50%)
May 20, 2021
4.020
4.080
3.940
4.030
437,974
+0.02(+0.50%)
May 19, 2021
4.030
4.125
3.980
4.010
403,350
-0.06(-1.47%)
May 18, 2021
4.000
4.150
3.945
4.070
717,661
+0.09(+2.26%)
May 17, 2021
3.970
4.020
3.915
3.980
359,815
+0.02(+0.51%)
May 14, 2021
3.920
4.030
3.855
3.960
650,394
+0.07(+1.80%)
May 13, 2021
4.010
4.095
3.835
3.890
665,983
-0.11(-2.75%)
May 12, 2021
3.900
4.150
3.901
4.000
844,766
+0.03(+0.76%)
May 11, 2021
3.830
4.020
3.810
3.970
682,484
+0.07(+1.79%)
May 10, 2021
4.070
4.070
3.900
3.900
593,565
-0.16(-3.94%)
May 07, 2021
3.960
4.070
3.900
4.060
608,779
+0.14(+3.57%)
May 06, 2021
4.050
4.050
3.840
3.920
1,001,800
-0.13(-3.21%)
May 05, 2021
4.060
4.080
4.000
4.050
563,978
-0.01(-0.25%)
May 04, 2021
4.130
4.150
3.960
4.060
1,027,772
-0.10(-2.40%)
May 03, 2021
4.300
4.310
4.090
4.160
895,206
-0.12(-2.80%)
Apr 30, 2021
4.280
4.310
4.200
4.280
923,800
-0.01(-0.23%)
Apr 29, 2021
4.390
4.450
4.260
4.290
1,973,958
-0.09(-2.05%)
Apr 28, 2021
4.290
4.420
4.250
4.380
677,239
+0.07(+1.62%)
Apr 27, 2021
4.440
4.470
4.260
4.310
614,959
-0.09(-2.05%)
Apr 26, 2021
4.340
4.400
4.300
4.400
889,294
+0.10(+2.33%)
Apr 23, 2021
4.420
4.450
4.260
4.300
702,400
-0.07(-1.60%)
Apr 22, 2021
4.120
4.430
4.120
4.370
1,068,668
+0.27(+6.59%)
Apr 21, 2021
4.060
4.120
4.020
4.100
1,220,024
+0.01(+0.24%)
Apr 20, 2021
4.100
4.140
4.010
4.090
656,364
-0.01(-0.24%)
Apr 19, 2021
4.280
4.310
4.070
4.100
688,141
-0.18(-4.21%)
Apr 16, 2021
4.370
4.380
4.220
4.280
519,300
-0.05(-1.15%)
Apr 15, 2021
4.440
4.500
4.300
4.330
503,109
-0.10(-2.26%)
Apr 14, 2021
4.280
4.520
4.270
4.430
822,909
+0.18(+4.24%)
Apr 13, 2021
4.200
4.300
4.110
4.250
888,774
-0.01(-0.23%)
Apr 12, 2021
4.350
4.350
4.140
4.260
708,222
-0.10(-2.29%)
Apr 09, 2021
4.380
4.380
4.265
4.360
468,500
-0.02(-0.46%)
Apr 08, 2021
4.360
4.410
4.310
4.380
587,739
+0.02(+0.46%)
Apr 07, 2021
4.490
4.550
4.350
4.360
535,726
-0.13(-2.90%)
Apr 06, 2021
4.520
4.560
4.450
4.490
469,300
-0.02(-0.44%)
Apr 05, 2021
4.600
4.620
4.460
4.510
458,525
-0.05(-1.10%)
Apr 01, 2021
4.630
4.670
4.510
4.560
655,200
-0.04(-0.87%)
Mar 31, 2021
4.540
4.610
4.470
4.600
601,817
+0.10(+2.22%)
Mar 30, 2021
4.320
4.580
4.210
4.500
927,678
+0.17(+3.93%)
Mar 29, 2021
4.500
4.510
4.320
4.330
602,791
-0.14(-3.13%)
Mar 26, 2021
4.500
4.600
4.430
4.470
626,200
+0.01(+0.22%)
Mar 25, 2021
4.300
4.540
4.240
4.460
1,401,406
+0.13(+3.00%)
Mar 24, 2021
4.540
4.550
4.330
4.330
1,224,485
-0.12(-2.70%)
Mar 23, 2021
4.580
4.630
4.430
4.450
2,394,818
-0.24(-5.12%)
Mar 22, 2021
4.850
4.930
4.670
4.690
968,348
-0.16(-3.30%)
Mar 19, 2021
4.890
4.990
4.820
4.850
1,821,100
+0.01(+0.21%)
Mar 18, 2021
5.000
5.110
4.820
4.840
862,987
-0.21(-4.16%)
Mar 17, 2021
4.960
5.100
4.920
5.050
779,235
+0.05(+1.00%)
Mar 16, 2021
5.200
5.200
4.950
5.000
752,574
-0.17(-3.29%)
Mar 15, 2021
5.160
5.250
5.110
5.170
684,078
+0.03(+0.58%)
Mar 12, 2021
5.050
5.150
5.010
5.140
608,400
+0.00(+0.00%)
Mar 11, 2021
5.000
5.140
4.930
5.140
812,514
+0.19(+3.84%)
Mar 10, 2021
5.040
5.050
4.850
4.950
807,205
-0.02(-0.40%)
Mar 09, 2021
4.760
5.160
4.730
4.970
2,873,023
+0.26(+5.52%)
Mar 08, 2021
4.530
4.780
4.430
4.710
1,234,826
+0.23(+5.13%)
Mar 05, 2021
4.640
4.660
4.305
4.480
2,641,400
-0.15(-3.24%)
Mar 04, 2021
4.830
4.840
4.520
4.630
1,937,087
-0.25(-5.12%)
Mar 03, 2021
5.000
5.030
4.880
4.880
2,194,397
-0.11(-2.20%)
Mar 02, 2021
5.050
5.070
4.950
4.990
3,011,795
-0.06(-1.19%)
Mar 01, 2021
5.150
5.230
5.020
5.050
1,843,014
-0.03(-0.59%)
Feb 26, 2021
5.210
5.540
5.070
5.080
2,390,200
-0.45(-8.14%)
Feb 25, 2021
5.680
5.830
5.410
5.530
2,466,693
-0.11(-1.95%)
Feb 24, 2021
5.640
5.690
5.470
5.640
1,474,389
+0.18(+3.30%)
Feb 23, 2021
5.600
5.630
5.250
5.460
1,983,577
-0.27(-4.71%)
Feb 22, 2021
5.810
5.960
5.700
5.730
1,490,333
-0.10(-1.72%)
Feb 19, 2021
5.860
6.080
5.830
5.830
1,766,100
+0.04(+0.69%)
Feb 18, 2021
6.010
6.020
5.750
5.790
1,258,372
-0.30(-4.93%)
Feb 17, 2021
6.180
6.200
6.000
6.090
1,099,097
-0.05(-0.81%)
Feb 16, 2021
6.310
6.340
6.030
6.140
1,624,879
-0.15(-2.38%)
Feb 12, 2021
6.360
6.390
6.180
6.290
935,000
-0.08(-1.26%)
Feb 11, 2021
6.590
6.620
6.220
6.370
2,084,074
-0.22(-3.34%)
Feb 10, 2021
7.010
7.020
6.250
6.590
2,998,000
-0.04(-0.60%)
Feb 09, 2021
6.620
7.000
6.570
6.630
3,339,137
+0.18(+2.79%)
Feb 08, 2021
6.280
6.490
6.190
6.450
2,871,171
+0.30(+4.88%)
Feb 05, 2021
6.190
6.258
6.075
6.150
1,139,300
+0.03(+0.49%)
Feb 04, 2021
6.070
6.160
6.010
6.120
1,911,416
+0.11(+1.83%)
Feb 03, 2021
5.890
6.010
5.850
6.010
1,463,766
+0.17(+2.91%)
Feb 02, 2021
5.830
5.880
5.740
5.840
1,195,013
+0.05(+0.86%)
Feb 01, 2021
5.650
5.800
5.610
5.790
689,339
+0.21(+3.76%)
Jan 29, 2021
5.630
5.760
5.470
5.580
1,348,200
+0.01(+0.18%)
Jan 28, 2021
5.720
5.770
5.500
5.570
1,152,968
-0.08(-1.42%)
Jan 27, 2021
5.860
5.930
5.560
5.650
1,322,879
-0.29(-4.88%)
Jan 26, 2021
6.090
6.140
5.900
5.940
845,385
-0.11(-1.82%)
Jan 25, 2021
5.960
6.100
5.860
6.050
1,374,916
+0.17(+2.89%)
Jan 22, 2021
5.960
5.960
5.710
5.880
1,102,700
-0.06(-1.01%)
Jan 21, 2021
6.160
6.220
5.930
5.940
984,251
-0.22(-3.57%)
Jan 20, 2021
6.150
6.320
6.080
6.160
1,170,596
+0.04(+0.74%)
Jan 19, 2021
6.230
6.290
6.060
6.115
819,530
-0.01(-0.24%)
Jan 15, 2021
6.210
6.340
6.101
6.130
614,100
-0.09(-1.45%)
Jan 14, 2021
6.100
6.290
6.080
6.220
1,081,318
+0.15(+2.47%)
Jan 13, 2021
6.090
6.140
6.020
6.070
691,555
+0.00(+0.00%)
Jan 12, 2021
6.060
6.140
5.990
6.070
471,743
+0.03(+0.50%)
Jan 11, 2021
6.080
6.150
6.010
6.040
557,658
-0.07(-1.15%)
Jan 08, 2021
6.160
6.170
5.970
6.110
523,900
-0.01(-0.16%)
Jan 07, 2021
6.070
6.160
6.010
6.120
576,301
+0.13(+2.17%)
Jan 06, 2021
6.030
6.180
5.910
5.990
914,111
-0.02(-0.33%)
Jan 05, 2021
6.010
6.090
5.960
6.010
360,709
-0.03(-0.50%)
Jan 04, 2021
6.020
6.100
5.940
6.040
388,784
-0.01(-0.17%)
Dec 31, 2020
6.050
6.050
6.050
569,550
-0.03(-0.49%)
Dec 30, 2020
5.920
6.170
5.920
6.080
569,550
+0.14(+2.36%)
Dec 29, 2020
6.060
6.060
5.720
5.940
857,948
-0.07(-1.16%)
Dec 28, 2020
6.240
6.280
5.995
6.010
868,566
-0.19(-3.06%)
Dec 24, 2020
6.340
6.480
6.180
6.200
496,200
-0.15(-2.36%)
Dec 23, 2020
6.260
6.490
6.170
6.350
906,452
+0.11(+1.76%)
Dec 22, 2020
6.280
6.328
6.170
6.240
607,170
-0.01(-0.16%)
Dec 21, 2020
6.000
6.345
5.890
6.250
1,594,319
+0.18(+2.97%)
Dec 18, 2020
6.090
6.180
5.950
6.070
2,022,600
+0.01(+0.17%)
Dec 17, 2020
6.110
6.140
6.000
6.060
608,198
+0.02(+0.33%)
Dec 16, 2020
6.170
6.210
5.960
6.040
763,268
-0.12(-1.95%)
Dec 15, 2020
6.300
6.340
6.080
6.160
694,537
-0.06(-0.96%)
Dec 14, 2020
6.120
6.418
6.120
6.220
1,007,599
+0.17(+2.81%)
Dec 11, 2020
6.130
6.140
6.000
6.050
528,400
-0.06(-0.98%)
Dec 10, 2020
6.010
6.280
5.950
6.110
799,757
+0.10(+1.66%)
Dec 09, 2020
6.190
6.240
5.820
6.010
1,070,491
-0.19(-3.06%)
Dec 08, 2020
6.140
6.290
6.080
6.200
709,268
+0.08(+1.22%)
Dec 07, 2020
6.230
6.280
6.055
6.125
998,833
-0.08(-1.37%)
Dec 04, 2020
5.940
6.240
5.820
6.210
1,098,900
+0.27(+4.55%)
Dec 03, 2020
5.760
6.110
5.750
5.940
1,298,646
+0.25(+4.39%)
Dec 02, 2020
5.610
5.750
5.510
5.690
912,269
+0.03(+0.53%)
Dec 01, 2020
5.870
5.900
5.610
5.660
832,620
-0.10(-1.74%)
Nov 30, 2020
6.100
6.240
5.710
5.760
2,023,266
-0.24(-4.00%)
Nov 27, 2020
5.800
6.140
5.790
6.000
1,256,500
+0.30(+5.26%)
Nov 25, 2020
5.570
5.770
5.500
5.700
1,075,100
+0.18(+3.26%)
Nov 24, 2020
5.530
5.550
5.350
5.520
1,910,693
+0.02(+0.36%)
Nov 23, 2020
5.390
5.550
5.310
5.500
1,088,659
+0.06(+1.10%)
Nov 20, 2020
5.370
5.460
5.210
5.440
1,309,300
+0.07(+1.30%)
Nov 19, 2020
5.420
5.505
5.300
5.370
914,420
+0.05(+0.94%)
Nov 18, 2020
5.640
5.660
5.300
5.320
2,224,738
-0.29(-5.17%)
Nov 17, 2020
5.570
5.650
5.470
5.610
1,386,682
-0.01(-0.18%)
Nov 16, 2020
5.670
5.760
5.460
5.620
1,705,066
+0.00(+0.00%)
Nov 13, 2020
5.590
5.740
5.390
5.620
1,365,800
+0.08(+1.44%)
Nov 12, 2020
5.400
5.640
5.320
5.540
1,749,540
+0.19(+3.55%)
Nov 11, 2020
5.440
5.520
5.180
5.350
2,456,261
-0.13(-2.37%)
Nov 10, 2020
5.700
5.820
5.340
5.480
2,707,592
-0.09(-1.62%)
Nov 09, 2020
5.080
5.680
5.040
5.570
7,407,082
+0.70(+14.37%)
Nov 06, 2020
6.300
6.350
4.780
4.870
21,650,200
-11.03(-69.37%)
Nov 05, 2020
16.26
16.40
15.66
15.90
175,985
-0.14(-0.87%)
Nov 04, 2020
15.00
16.36
14.95
16.04
444,120
+1.16(+7.80%)
Nov 03, 2020
14.89
15.09
14.17
14.88
430,026
+0.13(+0.88%)
Nov 02, 2020
14.70
14.97
14.13
14.75
265,044
+0.01(+0.07%)
Oct 30, 2020
14.96
14.96
14.20
14.74
240,400
-0.25(-1.67%)
Oct 29, 2020
15.01
15.49
14.66
14.99
275,758
+0.07(+0.47%)
Oct 28, 2020
14.51
15.68
14.45
14.92
452,348
+0.11(+0.74%)
Oct 27, 2020
14.49
15.09
14.31
14.81
389,413
+0.27(+1.86%)
Oct 26, 2020
14.73
15.14
14.22
14.54
249,318
-0.33(-2.22%)
Oct 23, 2020
15.29
15.40
14.52
14.87
268,800
-0.55(-3.57%)
Oct 22, 2020
15.20
15.84
15.20
15.42
249,588
-0.06(-0.39%)
Oct 21, 2020
15.27
15.74
14.90
15.48
287,864
+0.13(+0.85%)
Oct 20, 2020
15.55
15.98
14.62
15.35
308,960
-0.20(-1.29%)
Oct 19, 2020
16.50
16.62
15.42
15.55
229,452
-0.07(-0.45%)
Oct 16, 2020
15.32
15.93
15.23
15.62
153,300
+0.20(+1.30%)
Oct 15, 2020
15.14
15.51
14.91
15.42
115,620
-0.02(-0.13%)
Oct 14, 2020
15.84
16.00
15.23
15.44
169,875
-0.29(-1.84%)
Oct 13, 2020
15.41
15.86
15.39
15.73
215,631
+0.20(+1.29%)
Oct 12, 2020
15.50
15.64
15.08
15.53
118,426
+0.11(+0.71%)
Oct 09, 2020
15.74
15.84
15.21
15.42
146,500
-0.25(-1.60%)
Oct 08, 2020
15.96
15.96
15.42
15.67
172,532
-0.06(-0.38%)
Oct 07, 2020
16.26
16.38
15.48
15.73
234,637
-0.52(-3.20%)
Oct 06, 2020
17.05
17.20
15.98
16.25
206,661
-0.74(-4.36%)
Oct 05, 2020
16.66
17.50
16.57
16.99
261,456
+0.46(+2.78%)
Oct 02, 2020
16.92
17.15
16.35
16.53
187,500
-0.76(-4.40%)
Oct 01, 2020
16.48
17.29
16.22
17.29
267,328
+0.85(+5.17%)
Sep 30, 2020
16.28
16.94
16.28
16.44
237,700
+0.19(+1.17%)
Sep 29, 2020
16.05
16.63
16.01
16.25
135,243
+0.09(+0.56%)
Sep 28, 2020
16.39
16.53
16.02
16.16
138,584
-0.08(-0.49%)
Sep 25, 2020
15.03
16.36
14.90
16.24
270,700
+1.16(+7.69%)
Sep 24, 2020
15.87
15.99
14.72
15.08
204,936
-1.01(-6.28%)
Sep 23, 2020
17.01
17.35
16.01
16.09
356,299
-0.91(-5.35%)
Sep 22, 2020
17.38
17.38
16.63
17.00
271,651
-0.30(-1.76%)
Sep 21, 2020
17.24
17.54
16.81
17.30
498,883
-0.14(-0.77%)
Sep 18, 2020
18.23
18.30
16.97
17.44
919,600
-0.56(-3.11%)
Sep 17, 2020
17.70
18.49
17.63
18.00
203,194
-0.02(-0.11%)
Sep 16, 2020
17.91
18.60
17.79
18.02
218,768
+0.25(+1.41%)
Sep 15, 2020
17.84
18.53
17.59
17.77
276,262
+0.20(+1.14%)
Sep 14, 2020
17.53
17.88
17.12
17.57
585,471
+0.34(+1.97%)
Sep 11, 2020
17.34
17.72
16.77
17.23
400,300
-0.35(-1.99%)
Sep 10, 2020
18.20
18.29
17.21
17.58
391,845
-0.58(-3.19%)
Sep 09, 2020
18.02
18.44
17.75
18.16
227,134
+0.32(+1.79%)
Sep 08, 2020
18.16
18.57
17.79
17.84
192,832
-0.93(-4.95%)
Sep 04, 2020
19.24
19.30
18.12
18.77
141,500
-0.38(-1.98%)
Sep 03, 2020
19.92
19.92
18.52
19.15
183,628
-0.83(-4.15%)
Sep 02, 2020
20.10
20.36
19.50
19.98
169,543
-0.16(-0.79%)
Sep 01, 2020
21.80
21.93
19.79
20.14
271,597
-1.73(-7.91%)
Aug 31, 2020
21.75
22.27
21.30
21.87
179,228
+0.14(+0.64%)
Aug 28, 2020
21.00
21.75
21.00
21.73
179,800
+0.49(+2.31%)
Aug 27, 2020
21.15
21.43
20.45
21.24
87,503
+0.20(+0.95%)
Aug 26, 2020
21.42
21.93
20.86
21.04
117,814
-0.46(-2.14%)
Aug 25, 2020
20.78
21.55
20.49
21.50
117,633
+0.83(+4.02%)
Aug 24, 2020
22.06
22.06
20.51
20.67
176,812
-1.14(-5.23%)
Aug 21, 2020
22.49
22.75
21.47
21.81
172,300
-0.70(-3.11%)
Aug 20, 2020
21.22
22.69
21.22
22.51
93,610
+0.97(+4.50%)
Aug 19, 2020
21.66
22.41
21.20
21.54
332,608
-0.15(-0.69%)
Aug 18, 2020
21.95
22.27
21.53
21.69
113,172
-0.41(-1.86%)
Aug 17, 2020
21.12
22.19
20.54
22.10
246,717
+1.13(+5.39%)
Aug 14, 2020
20.84
21.16
20.31
20.97
131,200
+0.07(+0.33%)
Aug 13, 2020
20.90
21.09
20.42
20.90
168,981
+0.10(+0.48%)
Aug 12, 2020
21.32
21.59
20.70
20.80
245,791
-0.26(-1.23%)
Aug 11, 2020
22.32
22.32
21.05
21.06
184,205
-1.25(-5.60%)
Aug 10, 2020
22.00
22.92
21.65
22.31
187,696
+0.46(+2.11%)
Aug 07, 2020
22.11
22.61
21.32
21.85
230,000
-0.48(-2.17%)
Aug 06, 2020
23.39
23.39
21.57
22.34
188,941
-0.06(-0.29%)
Aug 05, 2020
22.37
22.70
21.83
22.40
305,557
+0.19(+0.86%)
Aug 04, 2020
23.08
23.15
21.78
22.21
123,511
-0.87(-3.77%)
Aug 03, 2020
22.30
23.19
22.10
23.08
188,067
+0.88(+3.96%)
Jul 31, 2020
22.34
22.38
21.31
22.20
226,900
-0.18(-0.80%)
Jul 30, 2020
21.81
22.81
21.81
22.38
128,462
+0.35(+1.59%)
Jul 29, 2020
22.20
22.39
20.71
22.03
480,750
+0.04(+0.18%)
Jul 28, 2020
24.50
24.81
21.43
21.99
403,726
-1.73(-7.29%)
Jul 27, 2020
22.87
23.97
22.87
23.72
169,583
+0.96(+4.22%)
Jul 24, 2020
22.83
23.07
22.13
22.76
184,700
-0.49(-2.11%)
Jul 23, 2020
24.64
24.73
22.89
23.25
305,609
-1.60(-6.44%)
Jul 22, 2020
25.38
25.78
24.62
24.85
135,344
-0.52(-2.05%)
Jul 21, 2020
27.84
27.84
25.05
25.37
195,339
-1.67(-6.18%)
Jul 20, 2020
25.30
27.31
25.30
27.04
440,781
+2.56(+10.46%)
Jul 17, 2020
23.80
24.70
23.80
24.48
186,400
+0.58(+2.43%)
Jul 16, 2020
24.04
24.30
23.60
23.90
101,562
-0.41(-1.69%)
Jul 15, 2020
24.09
24.90
24.02
24.31
143,520
+0.71(+3.01%)
Jul 14, 2020
23.01
23.66
22.50
23.60
164,728
+0.60(+2.61%)
Jul 13, 2020
23.27
23.65
22.80
23.00
195,656
-0.02(-0.09%)
Jul 10, 2020
23.47
23.70
22.92
23.02
105,800
-0.61(-2.58%)
Jul 09, 2020
25.10
25.24
23.45
23.63
172,028
-0.58(-2.40%)
Jul 08, 2020
24.47
25.45
23.68
24.21
191,849
+0.30(+1.25%)
Jul 07, 2020
22.91
24.35
22.82
23.91
126,124
+0.84(+3.64%)
Jul 06, 2020
23.34
23.73
22.67
23.07
216,112
-0.11(-0.47%)
Jul 02, 2020
23.67
23.67
22.56
23.18
150,700
-0.12(-0.52%)
Jul 01, 2020
23.30
23.58
22.75
23.30
222,604
-0.02(-0.09%)
Jun 30, 2020
23.36
23.84
23.01
23.32
122,367
-0.13(-0.55%)
Jun 29, 2020
22.88
24.07
22.27
23.45
149,619
+0.92(+4.08%)
Jun 26, 2020
23.61
23.93
22.30
22.53
646,900
-1.28(-5.38%)
Jun 25, 2020
23.16
24.25
22.61
23.81
166,982
+0.65(+2.81%)
Jun 24, 2020
23.55
24.30
21.71
23.16
208,637
-0.80(-3.34%)
Jun 23, 2020
23.22
24.59
22.65
23.96
282,732
+1.04(+4.54%)
Jun 22, 2020
22.49
23.16
22.33
22.92
245,301
+0.51(+2.28%)
Jun 19, 2020
22.26
25.07
21.77
22.41
1,030,800
+0.34(+1.54%)
Jun 18, 2020
22.10
22.82
21.78
22.07
131,808
-0.26(-1.16%)
Jun 17, 2020
22.01
22.96
21.77
22.33
138,640
+0.53(+2.43%)
Jun 16, 2020
21.55
22.39
21.55
21.80
179,769
+0.52(+2.44%)
Jun 15, 2020
20.39
21.28
20.11
21.28
179,986
+0.40(+1.92%)
Jun 12, 2020
21.22
21.49
19.71
20.88
196,900
+0.41(+2.00%)
Jun 11, 2020
20.83
21.33
20.10
20.47
227,501
-1.06(-4.92%)
Jun 10, 2020
21.95
22.13
21.32
21.53
118,684
-0.21(-0.97%)
Jun 09, 2020
21.14
22.49
21.02
21.74
160,842
+0.52(+2.45%)
Jun 08, 2020
22.39
22.64
21.06
21.22
168,318
-0.78(-3.55%)
Jun 05, 2020
20.54
22.22
20.13
22.00
347,700
+2.05(+10.28%)
Jun 04, 2020
19.23
20.15
19.15
19.95
145,755
+0.44(+2.26%)
Jun 03, 2020
19.47
20.44
19.30
19.51
195,162
+0.42(+2.20%)
Jun 02, 2020
19.13
19.28
17.71
19.09
343,906
+0.27(+1.43%)
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
.