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
Arrowhead Pharma
(NQ:
ARWR
)
21.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2021
64.50
69.39
64.36
66.31
982,410
+2.62(+4.11%)
Mar 30, 2021
61.58
64.41
60.64
63.69
638,780
+2.34(+3.81%)
Mar 29, 2021
62.57
64.03
60.66
61.35
700,908
-1.60(-2.54%)
Mar 26, 2021
65.46
65.71
61.32
62.95
883,800
-2.26(-3.47%)
Mar 25, 2021
61.54
65.61
61.03
65.21
1,204,118
+2.39(+3.80%)
Mar 24, 2021
66.23
67.25
62.43
62.82
810,189
-3.25(-4.92%)
Mar 23, 2021
69.13
69.73
65.78
66.07
730,545
-4.43(-6.28%)
Mar 22, 2021
68.77
71.10
68.26
70.50
803,612
+3.10(+4.60%)
Mar 19, 2021
67.86
68.85
65.59
67.40
2,059,100
-0.44(-0.65%)
Mar 18, 2021
71.01
71.75
67.69
67.84
692,643
-4.73(-6.52%)
Mar 17, 2021
70.47
73.38
69.50
72.57
461,228
+0.60(+0.83%)
Mar 16, 2021
73.40
74.46
70.44
71.97
525,057
+0.12(+0.17%)
Mar 15, 2021
72.90
73.21
70.48
71.85
804,400
-0.89(-1.22%)
Mar 12, 2021
72.11
72.84
70.31
72.74
513,100
-0.44(-0.60%)
Mar 11, 2021
71.61
73.64
70.87
73.18
658,961
+3.55(+5.10%)
Mar 10, 2021
71.18
73.48
69.20
69.63
732,284
-0.24(-0.34%)
Mar 09, 2021
65.82
71.50
65.81
69.87
913,155
+5.29(+8.19%)
Mar 08, 2021
69.10
71.08
64.30
64.58
1,191,225
-4.42(-6.41%)
Mar 05, 2021
70.00
70.50
62.99
69.00
1,614,100
-0.56(-0.81%)
Mar 04, 2021
77.08
77.08
68.07
69.56
1,766,008
-5.92(-7.84%)
Mar 03, 2021
80.61
80.97
75.17
75.48
900,321
-5.15(-6.39%)
Mar 02, 2021
83.25
83.89
80.32
80.63
722,657
-3.15(-3.76%)
Mar 01, 2021
81.20
84.45
81.06
83.78
567,615
+4.12(+5.17%)
Feb 26, 2021
83.79
84.49
78.91
79.66
1,061,800
-2.54(-3.09%)
Feb 25, 2021
84.16
86.44
81.10
82.20
615,112
-2.83(-3.33%)
Feb 24, 2021
82.48
85.48
80.42
85.03
697,519
+3.28(+4.01%)
Feb 23, 2021
82.30
83.00
78.01
81.75
1,327,268
-3.25(-3.82%)
Feb 22, 2021
88.29
89.37
84.71
85.00
791,606
-4.51(-5.04%)
Feb 19, 2021
87.30
90.40
86.06
89.51
679,100
+3.05(+3.53%)
Feb 18, 2021
84.69
86.97
83.00
86.46
748,973
-0.24(-0.28%)
Feb 17, 2021
86.87
87.82
84.59
86.70
850,871
-0.70(-0.80%)
Feb 16, 2021
88.26
89.36
85.37
87.40
565,831
-0.80(-0.91%)
Feb 12, 2021
88.46
89.91
86.70
88.20
489,100
-0.14(-0.16%)
Feb 11, 2021
88.95
90.42
86.66
88.34
610,440
+0.86(+0.98%)
Feb 10, 2021
90.00
92.60
87.01
87.48
941,511
-2.32(-2.58%)
Feb 09, 2021
88.41
91.10
87.66
89.80
552,607
+1.39(+1.57%)
Feb 08, 2021
89.64
90.47
86.12
88.41
1,156,472
-2.06(-2.28%)
Feb 05, 2021
82.50
91.70
78.55
90.47
1,490,300
+6.55(+7.81%)
Feb 04, 2021
81.61
84.89
79.77
83.92
919,005
+3.59(+4.47%)
Feb 03, 2021
79.92
81.89
79.45
80.33
568,422
-0.19(-0.24%)
Feb 02, 2021
80.78
82.00
79.95
80.52
715,381
+0.76(+0.95%)
Feb 01, 2021
78.03
80.39
77.28
79.76
543,582
+2.59(+3.36%)
Jan 29, 2021
78.28
80.89
76.31
77.17
986,300
-0.58(-0.75%)
Jan 28, 2021
78.05
79.29
76.50
77.75
719,605
+0.93(+1.21%)
Jan 27, 2021
78.21
81.93
75.03
76.82
1,004,202
-4.32(-5.32%)
Jan 26, 2021
84.29
85.88
80.86
81.14
677,600
-2.99(-3.55%)
Jan 25, 2021
81.85
84.67
80.29
84.13
696,487
+2.06(+2.51%)
Jan 22, 2021
79.81
82.24
79.50
82.07
822,200
+2.05(+2.56%)
Jan 21, 2021
83.58
84.12
79.49
80.02
559,006
-3.42(-4.10%)
Jan 20, 2021
82.59
84.98
82.40
83.44
659,119
+1.29(+1.57%)
Jan 19, 2021
80.61
83.45
80.61
82.15
538,573
+1.41(+1.75%)
Jan 15, 2021
81.90
84.35
80.52
80.74
650,600
-2.12(-2.56%)
Jan 14, 2021
80.95
84.12
80.40
82.86
482,647
+1.86(+2.30%)
Jan 13, 2021
82.11
84.55
80.89
81.00
709,381
-1.69(-2.04%)
Jan 12, 2021
80.42
82.93
80.01
82.69
550,421
+2.58(+3.22%)
Jan 11, 2021
79.00
81.22
78.03
80.11
833,221
+0.23(+0.29%)
Jan 08, 2021
78.85
82.25
78.10
79.88
937,600
+0.41(+0.52%)
Jan 07, 2021
75.00
79.49
75.00
79.47
989,403
+5.09(+6.84%)
Jan 06, 2021
71.62
74.74
70.11
74.38
1,720,732
+1.75(+2.41%)
Jan 05, 2021
74.57
74.57
70.45
72.63
1,268,554
-2.20(-2.94%)
Jan 04, 2021
76.07
77.11
74.52
74.83
1,164,078
-1.90(-2.48%)
Dec 31, 2020
76.73
76.73
76.73
693,521
-0.70(-0.90%)
Dec 30, 2020
78.78
81.28
77.29
77.43
693,521
-0.61(-0.78%)
Dec 29, 2020
79.71
79.95
75.25
78.04
838,114
-1.90(-2.38%)
Dec 28, 2020
85.35
85.78
79.75
79.94
855,686
-4.25(-5.05%)
Dec 24, 2020
84.92
86.75
83.62
84.19
313,100
-1.18(-1.38%)
Dec 23, 2020
82.83
86.11
81.74
85.37
735,670
+2.54(+3.07%)
Dec 22, 2020
82.67
83.90
80.82
82.83
1,037,514
+0.80(+0.98%)
Dec 21, 2020
77.03
82.06
74.62
82.03
1,441,766
+1.87(+2.33%)
Dec 18, 2020
79.97
82.06
79.05
80.16
2,977,800
+0.79(+1.00%)
Dec 17, 2020
76.96
79.70
76.89
79.37
873,940
+1.74(+2.24%)
Dec 16, 2020
76.92
77.96
74.95
77.63
842,513
+1.18(+1.54%)
Dec 15, 2020
75.75
77.20
74.81
76.45
887,964
+1.54(+2.06%)
Dec 14, 2020
74.68
78.27
74.68
74.91
1,186,180
+0.85(+1.15%)
Dec 11, 2020
73.64
75.03
72.66
74.06
1,008,100
+0.06(+0.08%)
Dec 10, 2020
68.49
74.11
68.14
74.00
1,392,760
+5.10(+7.40%)
Dec 09, 2020
68.66
72.17
67.98
68.90
1,455,601
+0.72(+1.06%)
Dec 08, 2020
66.17
68.34
65.70
68.18
701,993
+2.33(+3.54%)
Dec 07, 2020
65.20
66.72
64.35
65.85
793,497
+0.56(+0.86%)
Dec 04, 2020
63.93
65.57
63.03
65.29
715,100
+1.31(+2.05%)
Dec 03, 2020
64.43
65.00
63.50
63.98
514,856
-0.74(-1.14%)
Dec 02, 2020
62.03
65.00
61.21
64.72
877,842
+2.08(+3.32%)
Dec 01, 2020
63.34
63.94
61.96
62.64
758,448
+0.11(+0.18%)
Nov 30, 2020
63.25
65.62
61.92
62.53
1,512,273
-0.46(-0.73%)
Nov 27, 2020
57.01
63.00
56.95
62.99
1,023,700
+5.97(+10.47%)
Nov 25, 2020
60.17
60.17
56.05
57.02
1,952,400
-3.37(-5.58%)
Nov 24, 2020
65.50
66.75
58.02
60.39
3,536,001
-7.81(-11.45%)
Nov 23, 2020
68.26
69.56
66.56
68.20
1,085,947
-0.60(-0.87%)
Nov 20, 2020
68.07
69.30
66.85
68.80
719,800
-0.12(-0.17%)
Nov 19, 2020
69.64
72.50
68.38
68.92
1,178,470
+0.56(+0.82%)
Nov 18, 2020
70.96
72.48
67.63
68.36
1,098,346
-2.43(-3.43%)
Nov 17, 2020
68.46
71.45
67.64
70.79
1,043,331
+1.72(+2.49%)
Nov 16, 2020
70.00
70.90
67.40
69.07
779,866
+0.53(+0.77%)
Nov 13, 2020
70.08
70.98
68.43
68.54
822,900
-0.69(-1.00%)
Nov 12, 2020
69.56
71.62
68.92
69.23
881,029
-0.33(-0.47%)
Nov 11, 2020
68.65
70.48
68.30
69.56
726,491
+0.88(+1.28%)
Nov 10, 2020
68.52
69.26
66.81
68.68
938,206
+0.58(+0.85%)
Nov 09, 2020
69.43
70.40
67.52
68.10
1,237,874
+1.65(+2.48%)
Nov 06, 2020
66.41
66.93
64.54
66.45
578,900
+0.48(+0.73%)
Nov 05, 2020
65.00
66.12
62.76
65.97
1,026,302
+1.63(+2.53%)
Nov 04, 2020
59.20
64.96
59.20
64.34
1,368,582
+4.87(+8.19%)
Nov 03, 2020
59.31
60.29
57.34
59.47
948,815
+1.25(+2.15%)
Nov 02, 2020
57.72
58.90
56.80
58.22
968,368
+0.92(+1.61%)
Oct 30, 2020
57.13
58.58
55.57
57.30
1,039,400
-0.79(-1.36%)
Oct 29, 2020
59.86
59.87
56.72
58.09
1,047,131
-1.33(-2.24%)
Oct 28, 2020
60.28
60.82
58.12
59.42
1,172,980
-2.27(-3.68%)
Oct 27, 2020
59.69
62.75
58.81
61.69
1,401,228
+2.59(+4.38%)
Oct 26, 2020
58.25
60.49
57.95
59.10
1,533,719
+0.22(+0.37%)
Oct 23, 2020
58.60
59.03
57.35
58.88
1,351,300
+0.32(+0.55%)
Oct 22, 2020
57.27
59.85
57.01
58.56
1,667,390
+1.84(+3.24%)
Oct 21, 2020
54.79
58.50
54.42
56.72
2,047,664
+1.98(+3.62%)
Oct 20, 2020
50.08
54.94
49.50
54.74
1,872,955
+4.66(+9.31%)
Oct 19, 2020
49.18
52.00
48.21
50.08
1,655,494
+0.70(+1.42%)
Oct 16, 2020
48.85
50.70
48.39
49.38
1,202,900
+0.53(+1.08%)
Oct 15, 2020
48.19
50.86
46.11
48.85
4,025,654
+4.39(+9.87%)
Oct 14, 2020
46.27
46.71
44.29
44.46
812,440
-2.06(-4.43%)
Oct 13, 2020
46.18
47.19
45.65
46.52
645,245
+0.13(+0.28%)
Oct 12, 2020
46.67
47.01
45.14
46.39
690,694
+0.34(+0.74%)
Oct 09, 2020
48.21
48.59
45.79
46.05
992,800
-1.96(-4.08%)
Oct 08, 2020
51.34
51.34
47.24
48.01
1,896,423
-0.09(-0.19%)
Oct 07, 2020
46.42
48.34
46.21
48.10
528,315
+1.70(+3.66%)
Oct 06, 2020
46.97
48.46
46.08
46.40
877,339
-0.71(-1.51%)
Oct 05, 2020
44.19
47.27
44.19
47.11
1,121,773
+3.29(+7.51%)
Oct 02, 2020
43.75
44.70
42.44
43.82
1,004,800
-0.94(-2.10%)
Oct 01, 2020
43.12
45.44
42.97
44.76
1,004,677
+1.70(+3.95%)
Sep 30, 2020
43.64
44.36
42.65
43.06
908,882
-0.36(-0.83%)
Sep 29, 2020
43.61
44.29
43.22
43.42
818,892
-0.26(-0.60%)
Sep 28, 2020
45.17
45.17
42.40
43.68
1,079,778
-1.23(-2.75%)
Sep 25, 2020
43.98
45.10
43.65
44.91
847,500
+0.60(+1.37%)
Sep 24, 2020
44.17
45.73
42.99
44.31
857,206
-0.33(-0.74%)
Sep 23, 2020
43.51
45.82
43.28
44.64
1,740,084
+0.84(+1.92%)
Sep 22, 2020
42.25
44.10
41.60
43.80
1,503,514
+2.09(+5.01%)
Sep 21, 2020
41.67
43.56
41.26
41.71
1,294,753
-1.39(-3.23%)
Sep 18, 2020
46.47
46.49
41.76
43.10
4,042,100
-2.65(-5.79%)
Sep 17, 2020
46.36
48.95
45.55
45.75
2,649,866
-1.68(-3.54%)
Sep 16, 2020
40.05
53.12
40.05
47.43
24,005,812
+13.63(+40.33%)
Sep 15, 2020
34.48
34.96
33.61
33.80
1,034,395
-0.24(-0.71%)
Sep 14, 2020
33.86
34.68
33.22
34.04
1,363,699
+0.83(+2.50%)
Sep 11, 2020
35.53
35.66
32.86
33.21
1,904,300
-1.99(-5.65%)
Sep 10, 2020
36.32
37.80
34.90
35.20
1,269,344
-0.94(-2.60%)
Sep 09, 2020
35.77
36.71
35.21
36.14
806,078
+0.67(+1.89%)
Sep 08, 2020
35.25
36.80
34.55
35.47
1,062,136
-0.57(-1.58%)
Sep 04, 2020
37.50
37.98
34.00
36.04
1,201,700
-1.02(-2.75%)
Sep 03, 2020
39.50
39.60
36.75
37.06
1,061,068
-2.77(-6.95%)
Sep 02, 2020
39.01
40.06
37.66
39.83
1,041,273
+0.83(+2.13%)
Sep 01, 2020
41.88
42.74
38.89
39.00
1,495,021
-3.24(-7.67%)
Aug 31, 2020
42.58
43.64
42.05
42.24
921,931
+0.27(+0.64%)
Aug 28, 2020
42.00
43.01
41.52
41.97
665,200
+0.13(+0.31%)
Aug 27, 2020
42.62
42.67
40.33
41.84
777,392
-0.53(-1.25%)
Aug 26, 2020
43.24
43.83
42.23
42.37
529,849
-0.96(-2.22%)
Aug 25, 2020
42.74
43.63
42.17
43.33
452,383
+0.47(+1.10%)
Aug 24, 2020
43.33
43.37
41.52
42.86
741,155
+0.37(+0.87%)
Aug 21, 2020
42.80
43.31
42.09
42.49
696,600
-0.57(-1.32%)
Aug 20, 2020
44.44
44.80
41.98
43.06
967,512
-1.91(-4.25%)
Aug 19, 2020
44.83
45.73
43.76
44.97
627,489
+0.43(+0.97%)
Aug 18, 2020
45.77
46.40
43.35
44.54
1,139,444
-1.16(-2.54%)
Aug 17, 2020
42.15
46.54
42.15
45.70
1,397,341
+3.69(+8.78%)
Aug 14, 2020
42.61
42.85
41.40
42.01
549,600
-0.70(-1.64%)
Aug 13, 2020
42.45
42.91
40.81
42.71
850,928
-0.10(-0.23%)
Aug 12, 2020
40.63
43.01
40.63
42.81
923,003
+2.22(+5.47%)
Aug 11, 2020
41.17
42.18
40.21
40.59
1,006,186
+0.22(+0.54%)
Aug 10, 2020
40.07
40.78
39.61
40.37
708,308
+0.14(+0.35%)
Aug 07, 2020
41.50
42.00
39.56
40.23
921,800
-0.79(-1.93%)
Aug 06, 2020
43.09
44.39
40.01
41.02
1,297,031
-2.54(-5.83%)
Aug 05, 2020
44.72
44.72
42.67
43.56
1,207,385
-0.56(-1.27%)
Aug 04, 2020
44.00
44.63
43.29
44.12
498,971
-0.26(-0.59%)
Aug 03, 2020
43.41
44.49
42.88
44.38
625,133
+1.31(+3.04%)
Jul 31, 2020
45.55
45.80
42.62
43.07
972,500
-2.38(-5.24%)
Jul 30, 2020
43.67
46.00
43.27
45.45
560,992
+1.15(+2.60%)
Jul 29, 2020
45.77
46.30
44.00
44.30
730,940
-1.21(-2.66%)
Jul 28, 2020
48.25
48.49
45.47
45.51
805,125
-2.83(-5.85%)
Jul 27, 2020
46.49
48.44
46.00
48.34
791,791
+2.13(+4.61%)
Jul 24, 2020
45.72
46.82
45.04
46.21
797,900
-0.45(-0.96%)
Jul 23, 2020
48.80
49.40
46.32
46.66
844,106
-1.94(-3.99%)
Jul 22, 2020
48.75
49.65
47.36
48.60
793,096
-0.15(-0.31%)
Jul 21, 2020
51.75
52.00
48.42
48.75
1,094,104
-2.52(-4.92%)
Jul 20, 2020
49.13
51.54
48.76
51.27
1,174,847
+2.25(+4.59%)
Jul 17, 2020
48.88
49.99
48.72
49.02
923,900
+0.00(+0.00%)
Jul 16, 2020
47.98
49.31
47.44
49.02
771,866
+0.84(+1.74%)
Jul 15, 2020
48.09
48.75
47.18
48.18
894,857
+0.84(+1.77%)
Jul 14, 2020
46.11
47.39
45.20
47.34
1,460,415
+1.21(+2.62%)
Jul 13, 2020
45.00
48.97
44.70
46.13
1,829,084
+1.62(+3.64%)
Jul 10, 2020
45.28
45.85
44.42
44.51
728,000
-0.64(-1.42%)
Jul 09, 2020
45.30
46.27
44.34
45.15
1,034,815
-0.10(-0.22%)
Jul 08, 2020
44.63
45.31
44.25
45.25
762,631
+1.01(+2.28%)
Jul 07, 2020
43.69
45.72
43.15
44.24
948,605
+0.52(+1.19%)
Jul 06, 2020
44.54
45.16
43.49
43.72
816,959
-0.48(-1.09%)
Jul 02, 2020
44.62
45.20
43.00
44.20
944,600
+0.04(+0.09%)
Jul 01, 2020
43.20
44.80
42.94
44.16
1,245,649
+0.97(+2.25%)
Jun 30, 2020
42.61
43.41
41.34
43.19
972,026
+0.59(+1.38%)
Jun 29, 2020
43.28
43.54
42.03
42.60
1,086,429
-0.67(-1.55%)
Jun 26, 2020
42.00
43.84
41.34
43.27
2,110,500
+1.04(+2.46%)
Jun 25, 2020
39.39
42.39
38.31
42.23
1,236,908
+2.47(+6.21%)
Jun 24, 2020
41.48
42.21
39.03
39.76
1,342,863
-2.00(-4.79%)
Jun 23, 2020
40.08
42.97
39.83
41.76
2,065,363
+1.93(+4.85%)
Jun 22, 2020
36.49
40.02
35.64
39.83
1,437,822
+3.10(+8.44%)
Jun 19, 2020
36.91
37.14
35.54
36.73
2,748,400
+0.01(+0.03%)
Jun 18, 2020
35.48
37.62
35.24
36.72
949,386
+1.21(+3.41%)
Jun 17, 2020
35.86
36.24
34.65
35.51
1,053,958
-0.24(-0.67%)
Jun 16, 2020
34.20
36.17
33.62
35.75
1,158,451
+2.53(+7.62%)
Jun 15, 2020
31.81
33.58
31.11
33.22
962,614
+0.49(+1.50%)
Jun 12, 2020
32.72
32.79
30.83
32.73
1,105,300
+1.15(+3.64%)
Jun 11, 2020
34.10
34.19
31.29
31.58
1,482,108
-3.43(-9.80%)
Jun 10, 2020
35.06
35.79
33.93
35.01
1,018,281
-0.13(-0.37%)
Jun 09, 2020
35.22
35.91
34.90
35.14
691,759
-0.60(-1.68%)
Jun 08, 2020
34.53
35.74
34.00
35.74
797,878
+1.67(+4.90%)
Jun 05, 2020
32.93
34.54
31.85
34.07
1,154,700
+1.62(+4.99%)
Jun 04, 2020
31.64
32.97
31.50
32.45
1,103,614
+0.44(+1.37%)
Jun 03, 2020
33.10
33.25
31.96
32.01
738,789
-0.76(-2.32%)
Jun 02, 2020
33.43
33.52
31.61
32.77
952,492
-0.54(-1.62%)
Jun 01, 2020
32.10
33.65
31.91
33.31
1,026,988
+1.07(+3.32%)
May 29, 2020
33.29
33.42
31.56
32.24
1,636,000
-0.85(-2.57%)
May 28, 2020
33.97
34.62
32.65
33.09
1,206,175
-0.58(-1.72%)
May 27, 2020
33.71
34.23
31.57
33.67
1,874,453
-0.04(-0.12%)
May 26, 2020
36.90
36.96
33.55
33.71
1,115,879
-1.98(-5.55%)
May 22, 2020
35.65
35.85
34.80
35.69
587,600
-0.15(-0.42%)
May 21, 2020
36.57
36.82
34.77
35.84
972,441
-0.79(-2.16%)
May 20, 2020
36.87
37.39
36.01
36.63
1,025,107
+0.14(+0.38%)
May 19, 2020
38.30
38.96
36.44
36.49
1,097,692
-1.75(-4.58%)
May 18, 2020
36.96
38.96
36.62
38.24
1,403,048
+2.39(+6.67%)
May 15, 2020
35.82
36.32
34.41
35.85
963,000
+0.25(+0.70%)
May 14, 2020
33.36
36.01
32.66
35.60
1,455,579
+1.45(+4.25%)
May 13, 2020
36.41
37.25
33.51
34.15
1,157,766
-1.79(-4.98%)
May 12, 2020
36.42
38.16
35.03
35.94
1,386,211
-0.36(-0.99%)
May 11, 2020
33.87
37.28
33.33
36.30
1,522,162
+2.16(+6.33%)
May 08, 2020
36.48
37.10
33.30
34.14
1,767,900
-0.99(-2.82%)
May 07, 2020
34.95
35.44
33.77
35.13
1,253,675
+0.90(+2.63%)
May 06, 2020
35.71
35.87
34.06
34.23
827,197
-1.17(-3.31%)
May 05, 2020
35.11
36.33
34.69
35.40
1,340,052
+1.24(+3.63%)
May 04, 2020
31.89
34.24
31.72
34.16
1,030,571
+1.60(+4.91%)
May 01, 2020
33.55
34.27
31.50
32.56
1,296,500
-1.87(-5.43%)
Apr 30, 2020
36.18
36.38
34.40
34.43
1,292,980
-2.10(-5.75%)
Apr 29, 2020
38.34
38.38
36.36
36.53
929,805
-0.73(-1.96%)
Apr 28, 2020
40.00
40.01
37.15
37.26
873,551
-2.21(-5.60%)
Apr 27, 2020
39.21
40.00
38.92
39.47
671,882
+0.58(+1.49%)
Apr 24, 2020
38.95
39.35
37.70
38.89
1,003,100
+0.44(+1.14%)
Apr 23, 2020
36.85
39.39
36.85
38.45
1,045,478
+1.51(+4.09%)
Apr 22, 2020
37.94
37.94
36.08
36.94
1,030,573
+0.32(+0.87%)
Apr 21, 2020
37.72
38.66
36.17
36.62
1,306,431
-2.27(-5.84%)
Apr 20, 2020
35.72
40.02
35.72
38.89
1,824,496
+2.34(+6.40%)
Apr 17, 2020
35.98
36.64
35.09
36.55
1,258,900
+1.72(+4.94%)
Apr 16, 2020
35.07
35.44
33.05
34.83
1,818,889
-0.50(-1.42%)
Apr 15, 2020
36.86
37.23
34.41
35.33
1,832,484
-1.44(-3.92%)
Apr 14, 2020
35.90
37.55
35.10
36.77
1,366,130
+1.92(+5.51%)
Apr 13, 2020
35.65
35.74
33.68
34.85
1,559,062
+0.98(+2.89%)
Apr 09, 2020
32.25
34.78
32.17
33.87
1,436,300
+2.36(+7.49%)
Apr 08, 2020
30.25
31.97
29.61
31.51
1,121,132
+2.12(+7.21%)
Apr 07, 2020
29.15
30.50
28.65
29.39
1,469,323
+0.45(+1.55%)
Apr 06, 2020
27.22
29.07
26.75
28.94
1,262,537
+2.82(+10.80%)
Apr 03, 2020
26.50
27.27
25.84
26.12
598,800
-0.79(-2.94%)
Apr 02, 2020
26.22
27.61
25.79
26.91
911,833
+0.39(+1.47%)
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
.