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
Fulgent Genetics Inc
(NQ:
FLGT
)
21.39
+0.25 (+1.18%)
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 (%)
Jul 30, 2021
90.70
92.29
88.52
92.25
464,541
+0.33(+0.36%)
Jul 29, 2021
95.14
95.69
90.08
91.92
613,261
-3.31(-3.48%)
Jul 28, 2021
91.89
96.85
91.02
95.23
742,742
+2.54(+2.74%)
Jul 27, 2021
91.19
93.24
87.97
92.69
749,100
+0.65(+0.71%)
Jul 26, 2021
89.34
93.30
89.34
92.04
943,227
+2.54(+2.84%)
Jul 23, 2021
86.01
90.00
85.08
89.50
746,227
+3.50(+4.07%)
Jul 22, 2021
84.64
86.41
82.95
86.00
439,130
+1.86(+2.21%)
Jul 21, 2021
80.93
84.60
78.60
84.14
554,155
+2.37(+2.90%)
Jul 20, 2021
85.04
85.46
78.36
81.77
821,350
-2.01(-2.40%)
Jul 19, 2021
74.67
86.32
73.80
83.78
1,205,864
+7.47(+9.79%)
Jul 16, 2021
76.76
79.95
76.05
76.31
516,608
-0.32(-0.42%)
Jul 15, 2021
74.87
76.84
73.00
76.63
768,590
+1.76(+2.35%)
Jul 14, 2021
83.59
83.59
74.77
74.87
1,025,930
-8.05(-9.71%)
Jul 13, 2021
87.29
87.59
82.67
82.92
632,623
-4.66(-5.32%)
Jul 12, 2021
89.04
92.49
85.69
87.58
498,311
-0.19(-0.22%)
Jul 09, 2021
86.50
87.90
84.53
87.77
319,336
+1.83(+2.13%)
Jul 08, 2021
83.72
86.95
81.81
85.94
599,892
-0.11(-0.13%)
Jul 07, 2021
90.00
91.36
84.07
86.05
722,460
-4.48(-4.95%)
Jul 06, 2021
87.15
91.77
87.15
90.53
717,950
+3.36(+3.85%)
Jul 02, 2021
86.68
88.45
85.01
87.17
421,130
-0.27(-0.31%)
Jul 01, 2021
92.36
93.36
86.12
87.44
818,595
-4.79(-5.19%)
Jun 30, 2021
95.06
95.47
88.69
92.23
1,145,588
-3.45(-3.61%)
Jun 29, 2021
90.37
98.00
90.28
95.68
1,203,344
+4.67(+5.13%)
Jun 28, 2021
82.80
91.65
82.80
91.01
1,334,405
+8.87(+10.80%)
Jun 25, 2021
84.00
84.75
81.00
82.14
1,758,888
-1.39(-1.66%)
Jun 24, 2021
83.04
84.20
82.31
83.53
504,066
+0.97(+1.17%)
Jun 23, 2021
80.01
84.20
80.01
82.56
765,808
+2.55(+3.19%)
Jun 22, 2021
78.60
80.30
77.58
80.01
421,918
+1.24(+1.57%)
Jun 21, 2021
77.52
80.49
75.22
78.77
503,876
+1.35(+1.74%)
Jun 18, 2021
75.26
80.46
74.88
77.42
969,473
+1.73(+2.29%)
Jun 17, 2021
74.42
77.37
73.55
75.69
577,209
+0.87(+1.16%)
Jun 16, 2021
72.53
75.15
72.51
74.82
467,278
+2.50(+3.46%)
Jun 15, 2021
74.29
74.45
72.05
72.32
613,651
-2.27(-3.04%)
Jun 14, 2021
74.28
75.60
73.80
74.59
639,880
+0.64(+0.87%)
Jun 11, 2021
81.00
82.78
72.80
73.95
1,447,328
-6.73(-8.34%)
Jun 10, 2021
83.98
83.99
80.50
80.68
449,434
-3.32(-3.95%)
Jun 09, 2021
84.51
86.45
82.43
84.00
591,816
+0.08(+0.10%)
Jun 08, 2021
81.00
84.69
79.61
83.92
916,134
+3.30(+4.09%)
Jun 07, 2021
73.75
82.39
72.44
80.62
895,687
+6.87(+9.32%)
Jun 04, 2021
71.33
76.08
71.32
73.75
699,025
+2.48(+3.48%)
Jun 03, 2021
74.71
76.32
70.60
71.27
679,762
-3.65(-4.87%)
Jun 02, 2021
69.30
75.22
68.40
74.92
1,001,372
+5.68(+8.20%)
Jun 01, 2021
74.67
74.69
68.86
69.24
1,024,862
-4.83(-6.52%)
May 28, 2021
76.19
76.93
72.94
74.07
759,786
-2.82(-3.67%)
May 27, 2021
75.68
77.24
74.61
76.89
661,403
+1.57(+2.08%)
May 26, 2021
72.00
75.97
72.00
75.32
494,396
+3.29(+4.57%)
May 25, 2021
71.33
74.39
71.33
72.03
497,191
+1.03(+1.45%)
May 24, 2021
72.03
73.17
70.59
71.00
414,728
-0.90(-1.25%)
May 21, 2021
74.68
75.14
71.55
71.90
487,153
-1.74(-2.36%)
May 20, 2021
72.45
74.87
72.33
73.64
417,706
+1.51(+2.09%)
May 19, 2021
71.11
72.81
70.25
72.13
410,470
-0.55(-0.76%)
May 18, 2021
70.97
74.24
69.25
72.68
794,154
+1.58(+2.22%)
May 17, 2021
69.44
71.85
69.00
71.10
555,754
+0.76(+1.08%)
May 14, 2021
68.67
71.20
68.51
70.34
706,166
+2.89(+4.28%)
May 13, 2021
67.34
69.34
65.11
67.45
961,570
+0.65(+0.97%)
May 12, 2021
69.23
71.40
66.54
66.80
715,608
-3.22(-4.60%)
May 11, 2021
63.35
70.59
62.50
70.02
1,163,845
+1.55(+2.26%)
May 10, 2021
73.31
73.31
67.60
68.47
1,310,321
-6.17(-8.27%)
May 07, 2021
73.72
77.40
73.19
74.64
2,502,713
+1.63(+2.23%)
May 06, 2021
71.15
73.27
68.00
73.01
2,155,980
+1.16(+1.61%)
May 05, 2021
75.00
75.94
71.25
71.85
969,221
-2.29(-3.09%)
May 04, 2021
74.75
75.00
70.65
74.14
1,345,751
-2.34(-3.06%)
May 03, 2021
77.51
80.05
75.10
76.48
1,251,149
-0.54(-0.70%)
Apr 30, 2021
78.38
79.61
76.62
77.02
957,000
-2.57(-3.23%)
Apr 29, 2021
86.56
87.28
78.58
79.59
1,545,330
-8.05(-9.19%)
Apr 28, 2021
85.90
88.43
83.27
87.64
689,265
+0.45(+0.52%)
Apr 27, 2021
86.51
92.03
86.30
87.19
891,281
-0.51(-0.58%)
Apr 26, 2021
84.71
88.50
82.31
87.70
798,690
+2.92(+3.44%)
Apr 23, 2021
85.05
85.88
81.75
84.78
885,300
-2.00(-2.30%)
Apr 22, 2021
87.86
90.65
85.51
86.78
690,808
-0.87(-0.99%)
Apr 21, 2021
82.00
87.84
80.80
87.65
567,591
+4.74(+5.72%)
Apr 20, 2021
85.50
87.88
80.71
82.91
837,590
-2.71(-3.17%)
Apr 19, 2021
89.51
89.86
83.60
85.62
919,762
-4.88(-5.39%)
Apr 16, 2021
90.50
90.72
86.50
90.50
708,600
+0.08(+0.09%)
Apr 15, 2021
88.25
90.71
85.65
90.42
850,183
+1.47(+1.65%)
Apr 14, 2021
88.49
92.62
87.87
88.95
971,998
+1.20(+1.37%)
Apr 13, 2021
83.50
90.60
83.00
87.75
1,535,535
+5.45(+6.62%)
Apr 12, 2021
85.41
86.85
82.03
82.30
848,762
-3.11(-3.64%)
Apr 09, 2021
84.59
86.67
82.41
85.41
724,500
+0.17(+0.20%)
Apr 08, 2021
87.37
87.70
82.79
85.24
1,581,651
-0.36(-0.42%)
Apr 07, 2021
92.00
92.14
84.19
85.60
2,115,405
-7.47(-8.03%)
Apr 06, 2021
95.51
98.00
92.82
93.07
1,002,098
-3.53(-3.65%)
Apr 05, 2021
102.00
102.96
94.38
96.60
925,740
-3.85(-3.83%)
Apr 01, 2021
98.76
102.20
97.26
100.45
804,100
+3.83(+3.96%)
Mar 31, 2021
94.10
99.09
92.50
96.62
1,356,878
+4.28(+4.64%)
Mar 30, 2021
97.54
98.00
89.33
92.34
2,364,397
-5.87(-5.98%)
Mar 29, 2021
94.77
100.51
93.00
98.21
1,225,139
+2.98(+3.13%)
Mar 26, 2021
103.95
105.72
90.50
95.23
1,525,200
-8.87(-8.52%)
Mar 25, 2021
97.11
105.87
93.24
104.10
1,371,873
+3.88(+3.87%)
Mar 24, 2021
108.48
114.26
99.25
100.22
1,502,868
-8.33(-7.67%)
Mar 23, 2021
110.00
112.00
104.40
108.55
1,174,449
-1.23(-1.12%)
Mar 22, 2021
107.00
111.84
103.04
109.78
956,823
+3.82(+3.61%)
Mar 19, 2021
108.70
110.90
101.55
105.96
2,773,900
-0.41(-0.39%)
Mar 18, 2021
118.31
120.00
105.79
106.37
1,990,251
-14.22(-11.79%)
Mar 17, 2021
104.00
122.93
103.11
120.59
2,691,230
+11.23(+10.27%)
Mar 16, 2021
110.01
114.32
102.74
109.36
2,564,964
+5.09(+4.88%)
Mar 15, 2021
97.99
105.58
97.88
104.27
1,803,896
+8.67(+9.07%)
Mar 12, 2021
100.00
100.00
92.07
95.60
1,923,100
-6.69(-6.54%)
Mar 11, 2021
103.17
105.89
99.00
102.29
1,399,240
+5.09(+5.24%)
Mar 10, 2021
114.75
117.99
94.00
97.20
2,712,269
-12.36(-11.28%)
Mar 09, 2021
101.46
112.96
98.68
109.56
1,763,091
+15.00(+15.86%)
Mar 08, 2021
90.00
104.77
85.73
94.56
2,576,451
+2.22(+2.40%)
Mar 05, 2021
110.88
112.00
81.06
92.34
7,432,100
+6.81(+7.96%)
Mar 04, 2021
92.91
97.41
82.70
85.53
2,448,903
-7.26(-7.82%)
Mar 03, 2021
105.12
105.14
91.75
92.79
1,605,013
-10.95(-10.56%)
Mar 02, 2021
113.95
114.51
103.22
103.74
1,136,455
-7.64(-6.86%)
Mar 01, 2021
105.48
115.96
103.27
111.38
1,602,428
+10.12(+9.99%)
Feb 26, 2021
101.28
106.25
97.09
101.26
1,493,400
-1.49(-1.45%)
Feb 25, 2021
111.12
112.67
99.35
102.75
1,143,251
-7.63(-6.91%)
Feb 24, 2021
111.07
116.47
104.32
110.38
1,393,470
+1.68(+1.55%)
Feb 23, 2021
96.63
110.75
90.04
108.70
2,743,697
+3.28(+3.11%)
Feb 22, 2021
129.26
132.75
104.02
105.42
2,598,731
-27.60(-20.75%)
Feb 19, 2021
140.00
141.00
127.66
133.02
1,318,700
-4.07(-2.97%)
Feb 18, 2021
136.38
139.26
125.42
137.09
1,654,670
-4.50(-3.18%)
Feb 17, 2021
141.51
147.20
136.19
141.59
1,353,689
-8.41(-5.61%)
Feb 16, 2021
161.80
168.49
140.79
150.00
2,379,119
-11.09(-6.88%)
Feb 12, 2021
168.50
174.29
160.00
161.09
1,395,600
-9.89(-5.78%)
Feb 11, 2021
172.71
185.50
170.25
170.98
1,328,554
-1.49(-0.86%)
Feb 10, 2021
173.43
179.00
162.00
172.47
1,825,843
-11.38(-6.19%)
Feb 09, 2021
166.00
189.89
165.01
183.85
1,912,343
+21.88(+13.51%)
Feb 08, 2021
151.00
167.91
143.00
161.97
2,624,894
+20.45(+14.45%)
Feb 05, 2021
120.28
141.77
116.11
141.52
2,400,800
+22.32(+18.72%)
Feb 04, 2021
127.11
129.40
114.39
119.20
1,487,209
-7.46(-5.89%)
Feb 03, 2021
119.49
134.25
118.81
126.66
1,868,310
+13.83(+12.26%)
Feb 02, 2021
142.56
148.61
108.00
112.83
4,182,416
-25.08(-18.19%)
Feb 01, 2021
112.30
159.43
112.01
137.91
4,882,914
+27.42(+24.82%)
Jan 29, 2021
96.73
110.75
95.00
110.49
2,580,500
+18.00(+19.46%)
Jan 28, 2021
86.87
94.40
83.00
92.49
1,559,046
+6.63(+7.72%)
Jan 27, 2021
72.86
91.25
72.20
85.86
2,568,398
+10.25(+13.56%)
Jan 26, 2021
70.28
76.88
70.20
75.61
1,661,568
+5.61(+8.01%)
Jan 25, 2021
70.10
74.44
68.17
70.00
1,503,729
+0.76(+1.10%)
Jan 22, 2021
66.42
69.47
65.99
69.24
1,118,300
+3.01(+4.54%)
Jan 21, 2021
70.83
70.83
65.66
66.23
1,653,807
-3.25(-4.68%)
Jan 20, 2021
77.56
79.64
66.54
69.48
3,239,845
-7.26(-9.46%)
Jan 19, 2021
72.98
77.74
71.51
76.74
1,886,281
+6.02(+8.51%)
Jan 15, 2021
68.50
72.80
66.01
70.72
2,277,400
+1.65(+2.39%)
Jan 14, 2021
69.67
73.90
68.11
69.07
2,165,358
-0.77(-1.10%)
Jan 13, 2021
71.00
71.27
67.26
69.84
1,857,075
-0.05(-0.07%)
Jan 12, 2021
62.07
70.70
62.05
69.89
2,219,876
+7.82(+12.60%)
Jan 11, 2021
60.59
65.75
59.80
62.07
1,426,293
-1.27(-2.01%)
Jan 08, 2021
71.00
71.90
58.55
63.34
4,492,100
-7.50(-10.59%)
Jan 07, 2021
67.91
73.15
67.91
70.84
2,312,809
+3.98(+5.95%)
Jan 06, 2021
64.29
68.80
62.81
66.86
2,076,169
+3.21(+5.04%)
Jan 05, 2021
59.85
66.00
59.50
63.65
3,506,261
+4.35(+7.34%)
Jan 04, 2021
54.28
60.00
53.02
59.30
4,035,098
+7.20(+13.82%)
Dec 31, 2020
52.10
52.10
52.10
3,022,708
+1.37(+2.70%)
Dec 30, 2020
52.34
52.55
49.01
50.73
3,022,708
-0.06(-0.12%)
Dec 29, 2020
48.87
51.99
46.84
50.79
2,970,080
+4.04(+8.64%)
Dec 28, 2020
46.60
47.21
42.52
46.75
1,924,700
+0.98(+2.14%)
Dec 24, 2020
46.95
47.62
45.06
45.77
614,200
-1.17(-2.49%)
Dec 23, 2020
50.00
51.41
46.80
46.94
1,108,579
-2.85(-5.72%)
Dec 22, 2020
50.89
51.69
47.30
49.79
1,405,370
+0.07(+0.14%)
Dec 21, 2020
44.00
49.72
42.51
49.72
1,997,113
+5.36(+12.08%)
Dec 18, 2020
43.50
45.55
42.47
44.36
1,917,700
+0.93(+2.14%)
Dec 17, 2020
43.77
44.20
41.60
43.43
1,305,803
+0.05(+0.12%)
Dec 16, 2020
45.27
45.45
42.96
43.38
1,008,605
-1.80(-3.98%)
Dec 15, 2020
45.81
45.98
42.00
45.18
1,507,981
+0.41(+0.92%)
Dec 14, 2020
50.87
52.45
44.48
44.77
1,745,277
-5.10(-10.23%)
Dec 11, 2020
50.42
50.98
48.25
49.87
1,347,500
-0.13(-0.26%)
Dec 10, 2020
47.42
54.14
46.20
50.00
2,954,815
+1.99(+4.14%)
Dec 09, 2020
49.81
52.02
47.05
48.01
3,113,887
-0.56(-1.15%)
Dec 08, 2020
45.21
49.89
44.01
48.57
2,528,323
+2.94(+6.44%)
Dec 07, 2020
44.83
46.10
43.61
45.63
1,411,134
+2.08(+4.78%)
Dec 04, 2020
43.26
44.84
42.67
43.55
916,500
+0.89(+2.09%)
Dec 03, 2020
47.08
47.79
42.00
42.66
1,760,494
-4.42(-9.39%)
Dec 02, 2020
45.37
47.49
44.30
47.08
1,400,547
+1.23(+2.68%)
Dec 01, 2020
45.16
45.90
42.50
45.85
2,229,346
+0.93(+2.07%)
Nov 30, 2020
42.35
45.00
40.50
44.92
2,141,608
+4.29(+10.56%)
Nov 27, 2020
37.26
41.70
37.14
40.63
1,488,800
+4.12(+11.28%)
Nov 25, 2020
38.15
38.80
35.19
36.51
1,534,000
-0.43(-1.16%)
Nov 24, 2020
42.35
42.50
36.50
36.94
2,999,224
-6.66(-15.28%)
Nov 23, 2020
44.25
46.72
41.77
43.60
2,488,001
+0.60(+1.40%)
Nov 20, 2020
42.00
44.39
40.74
43.00
1,883,300
+1.34(+3.22%)
Nov 19, 2020
43.79
44.32
41.05
41.66
1,087,105
-1.76(-4.05%)
Nov 18, 2020
44.54
45.34
43.13
43.42
1,440,361
-1.01(-2.27%)
Nov 17, 2020
46.80
46.85
43.13
44.43
2,253,823
-1.62(-3.52%)
Nov 16, 2020
43.00
48.85
43.00
46.05
2,801,795
+3.25(+7.59%)
Nov 13, 2020
40.65
45.00
39.70
42.80
2,269,700
+4.35(+11.31%)
Nov 12, 2020
32.75
40.68
32.32
38.45
2,866,057
+5.70(+17.40%)
Nov 11, 2020
34.18
34.25
32.00
32.75
1,894,924
-0.47(-1.41%)
Nov 10, 2020
36.00
36.00
32.83
33.22
1,809,102
+2.21(+7.13%)
Nov 09, 2020
34.50
34.98
30.05
31.01
2,055,476
-9.01(-22.51%)
Nov 06, 2020
38.45
40.19
37.65
40.02
516,700
+1.30(+3.36%)
Nov 05, 2020
37.95
38.88
36.52
38.72
487,590
+1.70(+4.59%)
Nov 04, 2020
36.88
38.20
35.88
37.02
474,261
+1.45(+4.08%)
Nov 03, 2020
35.00
35.84
34.00
35.57
424,196
+1.33(+3.88%)
Nov 02, 2020
32.59
34.30
32.04
34.24
483,552
+1.71(+5.26%)
Oct 30, 2020
34.02
34.42
31.46
32.53
645,300
-1.66(-4.86%)
Oct 29, 2020
34.68
34.92
33.76
34.19
315,546
-0.40(-1.16%)
Oct 28, 2020
35.22
36.05
33.64
34.59
390,642
-1.76(-4.84%)
Oct 27, 2020
34.39
36.53
33.96
36.35
471,654
+2.00(+5.82%)
Oct 26, 2020
35.28
36.46
33.51
34.35
457,855
-1.50(-4.18%)
Oct 23, 2020
35.80
35.94
34.60
35.85
346,800
+0.50(+1.41%)
Oct 22, 2020
34.95
35.60
34.70
35.35
590,623
+0.06(+0.17%)
Oct 21, 2020
35.57
36.99
35.00
35.29
752,150
-0.28(-0.79%)
Oct 20, 2020
36.82
36.92
34.32
35.57
626,444
-1.25(-3.39%)
Oct 19, 2020
36.10
37.85
35.88
36.82
650,665
+1.11(+3.11%)
Oct 16, 2020
37.52
37.55
35.06
35.71
672,900
-1.26(-3.41%)
Oct 15, 2020
37.71
38.02
36.38
36.97
558,590
-1.20(-3.14%)
Oct 14, 2020
42.00
42.55
37.66
38.17
1,282,736
-3.75(-8.95%)
Oct 13, 2020
43.90
43.98
41.15
41.92
675,326
-1.76(-4.03%)
Oct 12, 2020
45.38
45.45
43.52
43.68
677,519
-0.32(-0.73%)
Oct 09, 2020
44.68
44.68
43.62
44.00
653,400
-0.87(-1.94%)
Oct 08, 2020
45.90
46.40
44.19
44.87
616,451
-0.11(-0.24%)
Oct 07, 2020
45.00
46.00
43.85
44.98
584,602
+0.46(+1.03%)
Oct 06, 2020
47.00
47.19
43.51
44.52
1,072,612
-2.46(-5.24%)
Oct 05, 2020
40.59
47.16
40.55
46.98
1,026,307
+7.01(+17.54%)
Oct 02, 2020
39.41
40.81
39.25
39.97
564,100
-0.65(-1.60%)
Oct 01, 2020
40.35
40.92
38.84
40.62
553,987
+0.58(+1.45%)
Sep 30, 2020
42.06
42.87
39.70
40.04
1,205,604
-1.77(-4.23%)
Sep 29, 2020
39.04
42.58
39.00
41.81
1,022,668
+2.87(+7.37%)
Sep 28, 2020
40.00
41.24
37.62
38.94
663,532
-0.44(-1.12%)
Sep 25, 2020
39.53
40.22
38.01
39.38
1,183,800
-0.14(-0.35%)
Sep 24, 2020
38.79
41.67
38.58
39.52
3,366,947
-0.34(-0.85%)
Sep 23, 2020
39.61
40.69
38.69
39.86
1,139,708
-0.39(-0.97%)
Sep 22, 2020
40.76
44.40
39.39
40.25
3,418,152
+2.66(+7.08%)
Sep 21, 2020
33.37
37.84
33.37
37.59
1,049,875
+3.20(+9.31%)
Sep 18, 2020
32.22
34.39
31.76
34.39
771,000
+2.67(+8.42%)
Sep 17, 2020
31.40
31.99
30.38
31.72
392,488
-0.63(-1.95%)
Sep 16, 2020
30.28
34.00
29.95
32.35
824,311
+2.06(+6.80%)
Sep 15, 2020
30.61
31.09
30.01
30.29
512,220
+0.04(+0.13%)
Sep 14, 2020
29.00
30.46
28.88
30.25
397,823
+1.44(+5.00%)
Sep 11, 2020
29.91
30.36
28.26
28.81
447,900
-1.05(-3.52%)
Sep 10, 2020
29.40
31.57
29.40
29.86
756,598
+0.54(+1.84%)
Sep 09, 2020
27.61
30.80
27.57
29.32
781,171
+2.03(+7.44%)
Sep 08, 2020
27.22
28.18
26.68
27.29
573,686
-1.00(-3.53%)
Sep 04, 2020
31.12
31.89
26.03
28.29
1,693,800
-3.89(-12.09%)
Sep 03, 2020
32.45
35.82
32.01
32.18
3,696,926
+3.35(+11.62%)
Sep 02, 2020
28.59
29.00
26.80
28.83
899,158
-0.09(-0.31%)
Sep 01, 2020
31.35
32.18
28.15
28.92
1,564,663
-0.64(-2.17%)
Aug 31, 2020
29.80
31.49
28.00
29.56
1,987,917
-0.69(-2.28%)
Aug 28, 2020
32.31
32.74
29.52
30.25
1,673,300
-1.97(-6.11%)
Aug 27, 2020
39.90
39.90
30.76
32.22
3,112,285
-12.58(-28.08%)
Aug 26, 2020
45.75
45.75
42.74
44.80
838,251
-1.13(-2.46%)
Aug 25, 2020
45.40
47.45
45.00
45.93
560,896
+0.29(+0.64%)
Aug 24, 2020
49.43
49.43
43.52
45.64
962,124
-2.36(-4.92%)
Aug 21, 2020
50.75
51.52
47.27
48.00
1,109,900
-2.51(-4.97%)
Aug 20, 2020
45.38
52.47
44.33
50.51
1,761,676
+6.50(+14.77%)
Aug 19, 2020
44.34
45.31
43.19
44.01
567,942
-0.18(-0.41%)
Aug 18, 2020
43.64
44.72
42.00
44.19
705,827
+0.70(+1.61%)
Aug 17, 2020
43.02
44.40
40.53
43.49
998,067
+1.47(+3.50%)
Aug 14, 2020
46.61
47.85
41.08
42.02
1,215,700
-4.16(-9.01%)
Aug 13, 2020
42.00
47.20
42.00
46.18
953,875
+4.55(+10.93%)
Aug 12, 2020
41.00
44.79
40.50
41.63
593,622
+0.72(+1.76%)
Aug 11, 2020
42.53
43.32
38.35
40.91
727,075
-2.58(-5.93%)
Aug 10, 2020
37.30
43.81
36.93
43.49
1,001,660
+7.65(+21.34%)
Aug 07, 2020
36.05
38.70
35.39
35.84
495,000
-0.81(-2.21%)
Aug 06, 2020
38.24
38.57
34.13
36.65
687,759
+0.51(+1.41%)
Aug 05, 2020
39.18
43.64
34.36
36.14
1,796,477
+6.45(+21.72%)
Aug 04, 2020
28.12
33.01
28.12
29.69
688,275
+1.27(+4.47%)
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
.