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
Clovis Oncology Inc
(NQ:
CLVS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 20, 2022
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 (%)
Jun 30, 2020
6.950
6.990
6.670
6.750
5,276,810
-0.28(-3.98%)
Jun 29, 2020
7.000
7.210
6.890
7.030
3,647,198
+0.01(+0.14%)
Jun 26, 2020
7.220
7.365
6.820
7.020
6,984,700
-0.29(-3.97%)
Jun 25, 2020
7.100
7.560
7.080
7.310
2,733,357
+0.05(+0.69%)
Jun 24, 2020
7.380
7.660
7.040
7.260
3,914,368
-0.21(-2.81%)
Jun 23, 2020
7.300
7.640
7.200
7.470
5,220,639
+0.18(+2.47%)
Jun 22, 2020
6.740
7.290
6.530
7.290
5,624,842
+0.62(+9.30%)
Jun 19, 2020
7.210
7.260
6.670
6.670
10,845,100
-0.55(-7.62%)
Jun 18, 2020
6.940
7.280
6.860
7.220
2,955,357
+0.25(+3.59%)
Jun 17, 2020
7.250
7.410
6.920
6.970
3,519,623
-0.38(-5.17%)
Jun 16, 2020
7.270
7.360
7.030
7.350
3,416,673
+0.20(+2.80%)
Jun 15, 2020
6.610
7.290
6.510
7.150
3,840,403
+0.39(+5.77%)
Jun 12, 2020
6.800
6.950
6.420
6.760
3,303,000
+0.17(+2.58%)
Jun 11, 2020
6.850
7.010
6.550
6.590
5,234,134
-0.55(-7.70%)
Jun 10, 2020
7.320
7.360
7.080
7.140
3,733,346
-0.19(-2.59%)
Jun 09, 2020
7.320
7.750
7.230
7.330
4,843,238
-0.12(-1.61%)
Jun 08, 2020
6.810
7.470
6.770
7.450
6,943,089
+0.77(+11.53%)
Jun 05, 2020
6.570
6.780
6.475
6.680
4,445,600
+0.20(+3.09%)
Jun 04, 2020
6.550
6.840
6.430
6.480
6,153,025
-0.20(-2.99%)
Jun 03, 2020
7.050
7.080
6.640
6.680
5,650,808
-0.30(-4.30%)
Jun 02, 2020
7.170
7.200
6.860
6.980
3,753,418
-0.21(-2.92%)
Jun 01, 2020
6.830
7.190
6.720
7.190
4,845,013
+0.27(+3.90%)
May 29, 2020
6.960
7.080
6.540
6.920
7,447,200
-0.13(-1.84%)
May 28, 2020
6.900
7.330
6.800
7.050
8,271,835
+0.17(+2.47%)
May 27, 2020
6.910
7.000
6.410
6.880
9,633,859
+0.00(+0.00%)
May 26, 2020
7.200
7.340
6.800
6.880
8,827,968
-0.13(-1.85%)
May 22, 2020
7.410
7.500
6.950
7.010
9,107,900
-0.52(-6.91%)
May 21, 2020
7.540
7.700
7.200
7.530
8,095,944
+0.03(+0.40%)
May 20, 2020
7.500
7.660
7.040
7.500
10,706,289
-0.02(-0.27%)
May 19, 2020
8.600
8.700
7.510
7.520
24,228,760
-1.44(-16.07%)
May 18, 2020
10.15
10.20
8.910
8.960
17,616,042
-0.73(-7.53%)
May 15, 2020
9.450
10.38
9.040
9.690
20,320,200
+0.19(+2.00%)
May 14, 2020
9.090
9.670
8.560
9.500
7,414,241
+0.31(+3.37%)
May 13, 2020
9.740
10.08
8.630
9.190
9,646,341
-0.36(-3.77%)
May 12, 2020
9.330
10.64
9.100
9.550
17,019,700
+0.31(+3.35%)
May 11, 2020
9.080
9.600
8.990
9.240
9,896,011
+0.22(+2.44%)
May 08, 2020
8.730
9.190
8.660
9.020
7,534,700
+0.40(+4.64%)
May 07, 2020
8.260
9.100
8.080
8.620
8,120,011
+0.55(+6.82%)
May 06, 2020
8.390
9.290
8.020
8.070
13,841,930
+0.36(+4.67%)
May 05, 2020
8.100
8.350
7.570
7.710
5,996,134
-0.34(-4.22%)
May 04, 2020
7.440
8.140
7.220
8.050
6,061,251
+0.89(+12.43%)
May 01, 2020
7.600
7.630
7.040
7.160
3,543,800
-0.45(-5.91%)
Apr 30, 2020
8.100
8.110
7.360
7.610
5,740,450
-0.58(-7.08%)
Apr 29, 2020
8.130
8.470
7.980
8.190
5,758,830
+0.20(+2.50%)
Apr 28, 2020
8.410
8.450
7.880
7.990
4,422,141
-0.18(-2.20%)
Apr 27, 2020
8.510
8.750
8.100
8.170
6,171,785
-0.86(-9.52%)
Apr 24, 2020
9.610
9.610
8.810
9.030
4,694,200
-0.32(-3.42%)
Apr 23, 2020
9.180
9.800
9.090
9.350
4,033,495
+0.18(+1.96%)
Apr 22, 2020
9.250
9.580
9.080
9.170
3,529,450
-0.01(-0.11%)
Apr 21, 2020
9.220
9.890
8.720
9.180
6,404,477
-0.22(-2.34%)
Apr 20, 2020
8.000
9.950
7.970
9.400
15,264,083
+1.24(+15.20%)
Apr 17, 2020
7.530
8.220
7.450
8.160
7,430,700
+0.80(+10.87%)
Apr 16, 2020
7.250
7.500
7.070
7.360
3,391,196
+0.15(+2.08%)
Apr 15, 2020
6.970
7.310
6.850
7.210
3,007,874
+0.10(+1.41%)
Apr 14, 2020
7.350
7.580
7.030
7.110
3,917,562
-0.07(-0.97%)
Apr 13, 2020
6.580
7.280
6.430
7.180
3,562,145
+0.48(+7.16%)
Apr 09, 2020
6.750
7.080
6.600
6.700
4,420,400
-0.23(-3.32%)
Apr 08, 2020
6.930
7.190
6.700
6.930
3,715,138
+0.14(+2.06%)
Apr 07, 2020
6.960
7.140
6.570
6.790
5,631,229
-0.01(-0.15%)
Apr 06, 2020
6.360
6.980
6.040
6.800
5,924,937
+0.70(+11.48%)
Apr 03, 2020
6.080
6.245
5.560
6.100
3,857,300
+0.03(+0.49%)
Apr 02, 2020
5.660
6.130
5.650
6.070
3,300,535
+0.38(+6.68%)
Apr 01, 2020
6.100
6.440
5.520
5.690
4,804,135
-0.67(-10.53%)
Mar 31, 2020
6.250
6.900
6.010
6.360
6,263,408
-0.07(-1.09%)
Mar 30, 2020
7.080
7.340
6.250
6.430
10,290,848
-0.70(-9.82%)
Mar 27, 2020
5.300
7.700
5.150
7.130
23,257,600
+1.73(+32.04%)
Mar 26, 2020
4.480
5.470
4.360
5.400
8,684,521
+0.97(+21.90%)
Mar 25, 2020
4.640
4.800
4.400
4.430
7,618,573
-0.24(-5.14%)
Mar 24, 2020
4.560
4.800
4.350
4.670
8,472,062
+0.47(+11.19%)
Mar 23, 2020
4.600
4.680
3.980
4.200
6,442,678
-0.23(-5.19%)
Mar 20, 2020
4.600
5.090
4.320
4.430
6,340,600
-0.07(-1.56%)
Mar 19, 2020
4.340
4.920
4.080
4.500
6,943,248
+0.02(+0.45%)
Mar 18, 2020
3.760
4.550
3.750
4.480
6,581,009
+0.40(+9.80%)
Mar 17, 2020
4.000
4.470
3.620
4.080
6,689,699
+0.31(+8.22%)
Mar 16, 2020
4.100
4.650
3.750
3.770
5,960,781
-1.25(-24.90%)
Mar 13, 2020
5.410
5.636
4.400
5.020
6,003,200
+0.08(+1.62%)
Mar 12, 2020
5.500
5.890
4.900
4.940
6,596,991
-1.23(-19.94%)
Mar 11, 2020
6.120
6.800
5.950
6.170
5,285,945
-0.10(-1.59%)
Mar 10, 2020
6.640
6.730
5.350
6.270
7,572,173
+0.01(+0.16%)
Mar 09, 2020
6.820
7.130
6.210
6.260
6,531,843
-1.60(-20.36%)
Mar 06, 2020
7.910
8.460
7.752
7.860
3,579,300
-0.44(-5.30%)
Mar 05, 2020
7.880
8.740
7.780
8.300
4,876,441
+0.12(+1.47%)
Mar 04, 2020
7.560
8.270
7.320
8.180
5,613,137
+0.76(+10.24%)
Mar 03, 2020
7.200
7.970
7.160
7.420
6,022,261
+0.17(+2.34%)
Mar 02, 2020
7.540
7.600
6.830
7.250
5,985,310
-0.28(-3.72%)
Feb 28, 2020
6.450
7.600
6.330
7.530
6,616,600
+0.69(+10.09%)
Feb 27, 2020
6.910
7.570
6.520
6.840
8,214,285
-0.64(-8.56%)
Feb 26, 2020
8.400
8.410
7.290
7.480
7,565,602
-0.51(-6.38%)
Feb 25, 2020
9.270
9.350
7.600
7.990
15,353,045
-1.93(-19.46%)
Feb 24, 2020
10.45
10.70
9.500
9.920
9,867,138
-1.08(-9.82%)
Feb 21, 2020
10.75
11.10
10.32
11.00
6,420,400
+0.23(+2.14%)
Feb 20, 2020
10.64
11.63
10.22
10.77
13,095,317
+0.31(+2.96%)
Feb 19, 2020
9.300
10.65
9.290
10.46
9,555,223
+1.20(+12.96%)
Feb 18, 2020
9.370
9.560
9.080
9.260
3,741,784
-0.18(-1.91%)
Feb 14, 2020
9.670
9.890
9.000
9.440
6,750,200
-0.27(-2.78%)
Feb 13, 2020
9.940
10.03
9.700
9.710
3,116,734
-0.37(-3.67%)
Feb 12, 2020
10.00
10.24
9.560
10.08
5,075,140
+0.24(+2.44%)
Feb 11, 2020
9.590
9.950
9.320
9.840
4,250,481
+0.30(+3.14%)
Feb 10, 2020
9.400
9.560
9.140
9.540
3,103,892
+0.24(+2.58%)
Feb 07, 2020
10.10
10.40
9.270
9.300
6,256,600
-0.80(-7.92%)
Feb 06, 2020
10.01
10.63
9.420
10.10
8,624,070
+0.37(+3.80%)
Feb 05, 2020
8.950
10.06
8.880
9.730
11,797,682
+0.90(+10.19%)
Feb 04, 2020
8.400
8.900
8.280
8.830
5,799,568
+0.44(+5.24%)
Feb 03, 2020
8.620
8.730
8.270
8.390
4,838,648
+0.10(+1.21%)
Jan 31, 2020
8.500
8.682
8.090
8.290
6,305,500
-0.32(-3.72%)
Jan 30, 2020
8.740
8.990
8.360
8.610
5,790,764
-0.28(-3.15%)
Jan 29, 2020
8.420
9.280
8.380
8.890
6,890,411
+0.50(+5.96%)
Jan 28, 2020
8.630
8.780
8.270
8.390
3,437,936
-0.18(-2.10%)
Jan 27, 2020
8.540
8.770
8.350
8.570
4,975,541
-0.36(-3.98%)
Jan 24, 2020
9.280
9.390
8.550
8.925
9,999,900
-0.29(-3.09%)
Jan 23, 2020
9.030
9.620
8.850
9.210
6,041,711
+0.07(+0.77%)
Jan 22, 2020
9.370
9.520
8.870
9.140
7,486,230
-0.21(-2.25%)
Jan 21, 2020
9.830
10.10
9.260
9.350
10,208,515
-0.50(-5.08%)
Jan 17, 2020
9.370
10.19
9.360
9.850
14,199,600
+0.37(+3.90%)
Jan 16, 2020
9.600
9.750
9.160
9.480
9,895,295
+0.05(+0.53%)
Jan 15, 2020
10.85
11.18
9.150
9.430
32,195,612
+0.53(+5.96%)
Jan 14, 2020
8.710
9.490
8.570
8.900
5,276,657
+0.20(+2.30%)
Jan 13, 2020
9.310
9.400
8.570
8.700
6,341,610
-0.49(-5.33%)
Jan 10, 2020
9.870
10.24
9.180
9.190
8,700,100
-0.79(-7.92%)
Jan 09, 2020
10.69
10.69
9.500
9.980
11,605,330
-0.79(-7.34%)
Jan 08, 2020
8.350
11.28
8.110
10.77
16,815,088
+2.30(+27.15%)
Jan 07, 2020
8.970
9.040
8.200
8.470
10,806,493
-0.78(-8.43%)
Jan 06, 2020
10.00
10.00
9.220
9.250
3,072,901
-0.66(-6.66%)
Jan 03, 2020
10.00
10.26
9.810
9.910
2,273,900
-0.34(-3.32%)
Jan 02, 2020
10.43
10.47
9.960
10.25
2,317,655
-0.18(-1.68%)
Dec 31, 2019
10.11
10.75
9.820
10.43
4,404,700
+0.23(+2.21%)
Dec 30, 2019
11.15
11.30
10.13
10.20
4,630,571
-0.95(-8.52%)
Dec 27, 2019
11.45
11.64
10.86
11.15
3,617,200
-0.27(-2.36%)
Dec 26, 2019
11.61
11.95
11.32
11.42
3,468,374
-0.28(-2.39%)
Dec 24, 2019
11.82
11.89
11.38
11.70
2,371,900
-0.04(-0.34%)
Dec 23, 2019
10.98
12.04
10.52
11.74
6,878,665
+0.76(+6.92%)
Dec 20, 2019
11.30
11.36
10.71
10.98
9,413,000
-0.38(-3.35%)
Dec 19, 2019
11.98
12.10
11.20
11.36
5,515,313
-0.67(-5.57%)
Dec 18, 2019
12.18
12.58
11.80
12.03
3,848,567
-0.14(-1.15%)
Dec 17, 2019
11.14
12.29
10.50
12.17
9,260,438
+0.06(+0.50%)
Dec 16, 2019
13.08
13.25
11.85
12.11
9,473,348
-0.75(-5.83%)
Dec 13, 2019
13.15
14.09
12.65
12.86
11,096,000
-0.57(-4.24%)
Dec 12, 2019
11.22
13.53
11.17
13.43
12,516,152
+1.71(+14.59%)
Dec 11, 2019
12.21
12.40
10.85
11.72
9,906,990
-0.38(-3.14%)
Dec 10, 2019
11.00
12.60
10.80
12.10
17,910,128
+1.39(+12.98%)
Dec 09, 2019
10.00
10.87
9.700
10.71
13,950,208
+1.10(+11.45%)
Dec 06, 2019
8.900
10.25
8.800
9.610
16,756,300
+0.75(+8.47%)
Dec 05, 2019
11.94
12.16
8.720
8.860
25,991,016
-3.26(-26.90%)
Dec 04, 2019
12.55
13.15
11.39
12.12
15,499,986
+0.45(+3.86%)
Dec 03, 2019
14.65
15.55
11.43
11.67
26,345,548
-4.76(-28.97%)
Dec 02, 2019
16.35
17.37
13.99
16.43
39,857,772
+1.50(+10.05%)
Nov 29, 2019
12.99
16.62
12.55
14.93
33,475,800
+2.52(+20.31%)
Nov 27, 2019
11.05
12.66
11.05
12.41
20,183,500
+1.49(+13.64%)
Nov 26, 2019
10.20
11.60
9.680
10.92
20,859,868
+0.65(+6.33%)
Nov 25, 2019
9.100
10.33
8.830
10.27
17,644,372
+1.61(+18.59%)
Nov 22, 2019
7.810
8.725
7.700
8.660
11,780,900
+0.90(+11.60%)
Nov 21, 2019
7.290
8.020
7.000
7.760
8,141,651
+0.75(+10.70%)
Nov 20, 2019
7.540
7.790
6.900
7.010
7,449,363
-0.78(-10.01%)
Nov 19, 2019
7.390
8.200
7.180
7.790
19,165,324
+0.33(+4.42%)
Nov 18, 2019
6.490
7.170
6.260
7.460
9,923,691
+1.08(+16.93%)
Nov 15, 2019
6.370
6.580
6.210
6.380
5,362,700
+0.07(+1.11%)
Nov 14, 2019
6.700
7.000
5.970
6.310
15,840,734
-0.24(-3.66%)
Nov 13, 2019
5.820
6.800
5.640
6.550
31,418,050
+1.08(+19.74%)
Nov 12, 2019
5.330
5.910
5.250
5.470
6,673,136
+0.09(+1.67%)
Nov 11, 2019
6.020
6.350
5.260
5.380
17,974,578
-0.50(-8.50%)
Nov 08, 2019
4.420
6.250
4.290
5.880
36,768,800
+1.56(+36.11%)
Nov 07, 2019
4.300
4.490
4.110
4.320
12,016,263
+0.73(+20.33%)
Nov 06, 2019
3.660
3.770
3.540
3.590
3,682,703
-0.02(-0.55%)
Nov 05, 2019
3.720
3.940
3.580
3.610
3,289,243
-0.14(-3.73%)
Nov 04, 2019
3.600
3.830
3.570
3.750
3,557,054
+0.17(+4.60%)
Nov 01, 2019
3.220
3.645
3.180
3.585
4,224,200
+0.42(+13.09%)
Oct 31, 2019
3.400
3.400
3.080
3.170
3,882,886
-0.23(-6.76%)
Oct 30, 2019
3.700
3.770
3.360
3.400
3,059,107
-0.31(-8.36%)
Oct 29, 2019
3.760
3.880
3.550
3.710
5,077,188
-0.24(-6.08%)
Oct 28, 2019
3.060
4.030
2.930
3.950
14,266,539
+0.95(+31.67%)
Oct 25, 2019
3.060
3.160
3.000
3.000
2,449,700
-0.09(-2.91%)
Oct 24, 2019
3.210
3.290
3.060
3.090
2,803,779
-0.11(-3.44%)
Oct 23, 2019
3.450
3.480
3.200
3.200
2,188,879
-0.24(-6.98%)
Oct 22, 2019
3.500
3.600
3.380
3.440
2,498,620
+0.00(+0.00%)
Oct 21, 2019
3.360
3.600
3.310
3.440
1,648,213
+0.10(+2.99%)
Oct 18, 2019
3.700
3.750
3.290
3.340
3,365,800
-0.32(-8.74%)
Oct 17, 2019
3.260
3.760
3.210
3.660
3,907,742
+0.46(+14.38%)
Oct 16, 2019
3.230
3.320
3.190
3.200
1,860,692
+0.00(+0.00%)
Oct 15, 2019
3.110
3.330
3.010
3.200
4,087,476
+0.08(+2.56%)
Oct 14, 2019
3.300
3.360
3.110
3.120
2,080,853
-0.15(-4.73%)
Oct 11, 2019
3.210
3.370
3.170
3.275
3,162,800
+0.10(+3.31%)
Oct 10, 2019
3.220
3.395
3.120
3.170
3,589,083
-0.02(-0.63%)
Oct 09, 2019
3.180
3.270
3.130
3.190
4,356,354
+0.03(+0.95%)
Oct 08, 2019
3.500
3.550
3.140
3.160
4,160,439
-0.44(-12.22%)
Oct 07, 2019
3.700
3.710
3.570
3.600
2,372,050
-0.11(-2.96%)
Oct 04, 2019
3.850
3.885
3.700
3.710
2,104,900
-0.15(-3.89%)
Oct 03, 2019
4.020
4.080
3.740
3.860
2,982,406
-0.19(-4.69%)
Oct 02, 2019
3.950
4.130
3.700
4.050
2,722,332
+0.05(+1.25%)
Oct 01, 2019
3.910
4.220
3.830
4.000
2,810,279
+0.07(+1.78%)
Sep 30, 2019
4.090
4.130
3.760
3.930
4,081,234
-0.07(-1.75%)
Sep 27, 2019
4.020
4.330
3.970
4.000
4,320,300
-0.01(-0.25%)
Sep 26, 2019
4.160
4.240
4.000
4.010
2,405,976
-0.17(-4.07%)
Sep 25, 2019
4.270
4.430
4.080
4.180
2,701,035
-0.09(-2.11%)
Sep 24, 2019
4.450
4.450
3.970
4.270
6,227,527
-0.32(-6.97%)
Sep 23, 2019
4.760
4.870
4.560
4.590
3,366,295
-0.15(-3.16%)
Sep 20, 2019
4.800
5.040
4.725
4.740
10,721,899
-0.13(-2.67%)
Sep 19, 2019
5.170
5.250
4.820
4.870
5,133,013
-0.27(-5.25%)
Sep 18, 2019
5.310
5.350
5.000
5.140
7,517,675
-0.20(-3.75%)
Sep 17, 2019
5.640
5.650
5.160
5.340
4,300,205
-0.31(-5.49%)
Sep 16, 2019
5.420
5.680
5.200
5.650
3,135,265
+0.24(+4.44%)
Sep 13, 2019
5.760
5.860
5.410
5.410
3,102,000
-0.30(-5.25%)
Sep 12, 2019
6.190
6.200
5.530
5.710
3,851,996
-0.32(-5.31%)
Sep 11, 2019
6.000
6.070
5.770
6.030
4,580,579
+0.03(+0.50%)
Sep 10, 2019
5.290
6.000
5.280
6.000
4,749,012
+0.71(+13.42%)
Sep 09, 2019
5.290
5.320
5.060
5.290
3,127,465
+0.02(+0.38%)
Sep 06, 2019
5.230
5.550
5.130
5.270
1,846,800
+0.05(+0.96%)
Sep 05, 2019
5.230
5.260
5.010
5.220
1,526,330
+0.10(+1.95%)
Sep 04, 2019
5.210
5.290
5.040
5.120
2,355,430
-0.06(-1.16%)
Sep 03, 2019
5.550
5.650
5.140
5.180
2,908,717
-0.43(-7.66%)
Aug 30, 2019
5.750
5.750
5.514
5.610
1,611,800
-0.15(-2.60%)
Aug 29, 2019
5.780
5.810
5.400
5.760
3,050,081
+0.03(+0.52%)
Aug 28, 2019
5.500
5.790
5.360
5.730
1,958,626
+0.21(+3.80%)
Aug 27, 2019
6.090
6.160
5.510
5.520
3,968,051
-0.52(-8.61%)
Aug 26, 2019
6.010
6.090
5.890
6.040
2,305,888
+0.09(+1.51%)
Aug 23, 2019
5.850
6.100
5.805
5.950
1,993,900
+0.06(+1.02%)
Aug 22, 2019
6.060
6.090
5.850
5.890
2,723,132
-0.17(-2.81%)
Aug 21, 2019
6.120
6.120
5.930
6.060
2,560,567
+0.03(+0.50%)
Aug 20, 2019
6.000
6.090
5.820
6.030
3,591,887
+0.08(+1.34%)
Aug 19, 2019
5.900
6.070
5.720
5.950
4,222,955
+0.35(+6.25%)
Aug 16, 2019
5.460
5.850
5.450
5.600
5,799,600
+0.40(+7.69%)
Aug 15, 2019
5.310
5.450
4.980
5.200
5,947,576
-0.14(-2.62%)
Aug 14, 2019
5.510
5.780
5.330
5.340
6,031,496
-0.35(-6.15%)
Aug 13, 2019
5.400
5.770
5.360
5.690
6,623,008
+0.02(+0.35%)
Aug 12, 2019
5.690
6.030
5.580
5.670
7,784,352
-0.01(-0.18%)
Aug 09, 2019
5.680
5.870
5.200
5.680
12,857,400
-0.15(-2.57%)
Aug 08, 2019
7.760
7.770
5.450
5.830
20,710,510
-3.14(-35.01%)
Aug 07, 2019
9.250
9.350
8.840
8.970
1,633,474
-0.45(-4.78%)
Aug 06, 2019
8.970
9.500
8.850
9.420
2,169,981
+0.56(+6.32%)
Aug 05, 2019
9.000
9.240
8.510
8.860
2,745,025
-0.40(-4.32%)
Aug 02, 2019
8.460
9.370
8.350
9.260
3,084,100
+0.39(+4.40%)
Aug 01, 2019
9.330
9.550
8.770
8.870
5,410,732
-1.68(-15.92%)
Jul 31, 2019
11.20
11.22
10.52
10.55
1,946,757
-0.54(-4.87%)
Jul 30, 2019
10.62
11.22
10.53
11.09
1,469,956
+0.39(+3.64%)
Jul 29, 2019
10.78
10.90
10.53
10.70
1,338,099
-0.09(-0.83%)
Jul 26, 2019
10.72
10.85
10.42
10.79
1,940,400
+0.16(+1.51%)
Jul 25, 2019
11.04
11.19
10.54
10.63
1,958,818
-0.44(-3.97%)
Jul 24, 2019
11.20
11.25
10.84
11.07
1,882,542
-0.13(-1.16%)
Jul 23, 2019
10.92
11.40
10.72
11.20
2,593,582
+0.36(+3.32%)
Jul 22, 2019
10.99
11.14
10.63
10.84
1,891,583
-0.11(-1.00%)
Jul 19, 2019
11.66
11.70
10.70
10.95
3,853,000
-0.62(-5.36%)
Jul 18, 2019
12.30
12.32
11.23
11.57
3,684,015
-0.76(-6.16%)
Jul 17, 2019
12.80
12.84
12.27
12.33
1,619,103
-0.47(-3.67%)
Jul 16, 2019
12.98
13.36
12.72
12.80
1,355,759
-0.16(-1.23%)
Jul 15, 2019
13.32
13.53
12.88
12.96
1,226,503
-0.29(-2.19%)
Jul 12, 2019
13.13
13.38
12.90
13.25
1,133,300
+0.01(+0.08%)
Jul 11, 2019
13.86
13.98
13.20
13.24
1,170,401
-0.59(-4.27%)
Jul 10, 2019
14.12
14.28
13.70
13.83
1,117,794
-0.24(-1.71%)
Jul 09, 2019
14.09
14.33
13.68
14.07
1,512,515
-0.17(-1.19%)
Jul 08, 2019
14.06
14.53
13.95
14.24
1,665,144
+0.04(+0.28%)
Jul 05, 2019
14.61
15.05
14.08
14.20
1,709,200
-0.49(-3.34%)
Jul 03, 2019
14.50
14.83
14.35
14.69
976,300
+0.26(+1.80%)
Jul 02, 2019
15.10
15.10
14.04
14.43
2,868,136
-0.92(-5.99%)
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
.