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
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 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 (%)
Oct 29, 2021
34.11
35.30
34.81
1,088,310
+0.43(+1.25%)
Oct 28, 2021
32.80
34.44
34.38
1,218,353
+1.75(+5.36%)
Oct 27, 2021
33.57
33.87
32.56
32.63
1,141,306
-1.09(-3.23%)
Oct 26, 2021
34.95
33.72
1,528,108
-1.25(-3.57%)
Oct 25, 2021
34.49
35.01
33.92
34.97
1,239,724
+0.40(+1.16%)
Oct 22, 2021
34.29
35.84
33.55
34.57
2,041,642
-0.44(-1.26%)
Oct 21, 2021
34.70
36.01
34.59
35.01
1,443,173
+0.16(+0.46%)
Oct 20, 2021
33.60
35.64
33.55
34.85
1,927,469
+1.20(+3.57%)
Oct 19, 2021
32.55
34.47
31.77
33.65
2,503,095
+1.22(+3.76%)
Oct 18, 2021
34.64
34.86
31.72
32.43
4,984,421
-2.04(-5.92%)
Oct 15, 2021
36.53
36.91
34.37
34.47
3,864,161
-2.61(-7.04%)
Oct 14, 2021
37.40
38.49
36.43
37.08
3,614,048
+0.17(+0.46%)
Oct 13, 2021
35.50
37.22
34.62
36.91
3,912,185
+0.91(+2.53%)
Oct 12, 2021
40.22
41.97
34.74
36.00
15,585,874
-4.50(-11.11%)
Oct 11, 2021
37.85
42.16
36.55
40.50
37,301,712
+2.09(+5.44%)
Oct 08, 2021
36.98
40.90
29.07
38.41
145,618,320
+18.81(+95.97%)
Oct 07, 2021
18.61
21.31
17.14
19.60
6,148,246
+1.00(+5.38%)
Oct 06, 2021
18.80
19.93
18.12
18.60
2,240,566
-0.40(-2.11%)
Oct 05, 2021
18.65
19.89
18.39
19.00
2,536,276
+0.47(+2.54%)
Oct 04, 2021
18.32
19.07
18.14
18.53
1,848,783
+0.15(+0.82%)
Oct 01, 2021
17.36
18.65
17.13
18.38
2,175,755
+1.28(+7.49%)
Sep 30, 2021
19.23
19.23
16.75
17.10
3,815,131
-2.46(-12.58%)
Sep 29, 2021
20.03
20.55
19.52
19.56
2,373,748
-0.27(-1.36%)
Sep 28, 2021
19.50
20.60
18.90
19.83
3,847,535
+0.62(+3.23%)
Sep 27, 2021
18.96
19.68
18.35
19.21
3,670,524
+1.01(+5.55%)
Sep 24, 2021
18.03
18.41
17.72
18.20
2,137,634
+0.23(+1.28%)
Sep 23, 2021
17.21
18.03
17.13
17.97
1,498,127
+0.78(+4.54%)
Sep 22, 2021
17.08
17.29
16.76
17.19
1,377,303
+0.11(+0.64%)
Sep 21, 2021
16.50
17.20
16.48
17.08
1,157,601
+0.60(+3.64%)
Sep 20, 2021
16.08
17.33
16.02
16.48
1,789,946
-0.09(-0.54%)
Sep 17, 2021
16.00
16.75
15.81
16.57
2,036,906
+0.58(+3.63%)
Sep 16, 2021
15.81
16.11
15.56
15.99
1,005,005
+0.01(+0.06%)
Sep 15, 2021
15.65
16.13
15.55
15.98
803,624
+0.31(+1.98%)
Sep 14, 2021
15.90
16.07
15.35
15.67
1,052,745
-0.24(-1.51%)
Sep 13, 2021
15.50
16.37
15.15
15.91
1,366,274
+0.49(+3.18%)
Sep 10, 2021
15.98
16.08
15.37
15.42
928,936
-0.57(-3.56%)
Sep 09, 2021
15.86
16.25
15.61
15.99
1,179,337
+0.08(+0.50%)
Sep 08, 2021
15.84
16.36
15.52
15.91
1,542,381
+0.10(+0.63%)
Sep 07, 2021
15.91
16.28
15.48
15.81
1,033,487
-0.11(-0.69%)
Sep 03, 2021
16.25
16.28
15.80
15.92
906,280
-0.29(-1.79%)
Sep 02, 2021
16.39
16.39
15.84
16.21
786,353
-0.08(-0.49%)
Sep 01, 2021
15.81
16.48
15.72
16.29
1,527,825
+0.48(+3.04%)
Aug 31, 2021
15.64
16.12
15.58
15.81
927,377
+0.38(+2.46%)
Aug 30, 2021
15.65
15.93
15.13
15.43
859,111
-0.30(-1.91%)
Aug 27, 2021
15.40
16.18
15.30
15.73
1,360,748
+0.26(+1.68%)
Aug 26, 2021
15.14
15.76
15.06
15.47
1,197,121
+0.31(+2.04%)
Aug 25, 2021
14.80
15.45
14.55
15.16
946,348
+0.28(+1.88%)
Aug 24, 2021
14.74
14.89
14.35
14.88
848,243
+0.16(+1.09%)
Aug 23, 2021
14.28
14.94
14.24
14.72
1,272,636
+0.54(+3.81%)
Aug 20, 2021
13.71
14.48
13.67
14.18
901,738
+0.49(+3.58%)
Aug 19, 2021
13.70
14.10
13.41
13.69
1,639,841
-0.17(-1.23%)
Aug 18, 2021
13.80
14.29
13.53
13.86
1,285,455
+0.18(+1.32%)
Aug 17, 2021
13.40
13.70
13.11
13.68
1,227,651
+0.15(+1.11%)
Aug 16, 2021
13.96
13.96
13.47
13.53
1,162,498
-0.47(-3.36%)
Aug 13, 2021
14.21
14.45
13.87
14.00
1,037,016
-0.31(-2.17%)
Aug 12, 2021
14.62
14.86
14.13
14.31
1,236,989
-0.10(-0.69%)
Aug 11, 2021
14.48
14.79
14.11
14.41
1,770,567
+0.10(+0.70%)
Aug 10, 2021
14.50
14.78
14.09
14.31
1,779,055
-0.29(-1.99%)
Aug 09, 2021
15.20
15.29
14.53
14.60
1,424,160
-0.65(-4.26%)
Aug 06, 2021
15.66
15.69
14.91
15.25
1,548,243
-0.44(-2.80%)
Aug 05, 2021
15.17
16.18
15.09
15.69
1,632,559
+0.37(+2.42%)
Aug 04, 2021
15.09
15.72
15.00
15.32
1,156,816
+0.21(+1.39%)
Aug 03, 2021
14.86
15.14
14.62
15.11
1,189,176
+0.22(+1.48%)
Aug 02, 2021
14.81
15.24
14.80
14.89
874,577
+0.11(+0.74%)
Jul 30, 2021
14.80
15.21
14.61
14.78
1,001,087
-0.19(-1.27%)
Jul 29, 2021
15.61
15.61
14.91
14.97
1,288,722
-0.54(-3.48%)
Jul 28, 2021
14.60
15.57
14.59
15.51
1,302,114
+0.85(+5.80%)
Jul 27, 2021
14.41
14.93
14.02
14.66
1,473,669
+0.12(+0.83%)
Jul 26, 2021
14.10
14.77
13.90
14.54
1,315,937
+0.17(+1.18%)
Jul 23, 2021
15.00
15.10
14.31
14.37
1,661,855
-0.62(-4.14%)
Jul 22, 2021
15.68
15.77
14.82
14.99
1,823,515
-0.84(-5.31%)
Jul 21, 2021
16.14
16.59
15.68
15.83
1,976,631
-0.29(-1.80%)
Jul 20, 2021
15.68
16.47
15.55
16.12
1,722,870
+0.49(+3.13%)
Jul 19, 2021
15.54
15.92
15.21
15.63
1,400,878
-0.22(-1.39%)
Jul 16, 2021
15.70
16.44
15.39
15.85
2,396,536
+0.36(+2.32%)
Jul 15, 2021
15.59
15.82
14.94
15.49
2,140,609
-0.23(-1.46%)
Jul 14, 2021
16.25
16.33
15.40
15.72
2,484,217
-0.57(-3.50%)
Jul 13, 2021
16.94
17.25
16.15
16.29
3,267,166
-1.05(-6.06%)
Jul 12, 2021
16.47
18.14
16.38
17.34
6,073,566
+0.57(+3.40%)
Jul 09, 2021
15.16
17.13
14.92
16.77
6,671,449
+1.67(+11.06%)
Jul 08, 2021
13.66
15.14
13.51
15.10
3,864,353
+0.63(+4.35%)
Jul 07, 2021
14.38
14.98
13.61
14.47
6,520,704
+0.42(+2.99%)
Jul 06, 2021
13.54
14.75
13.20
14.05
13,297,780
+0.87(+6.60%)
Jul 02, 2021
13.24
13.49
12.71
13.18
2,263,956
-0.02(-0.15%)
Jul 01, 2021
13.46
13.72
12.89
13.20
2,761,581
-0.19(-1.42%)
Jun 30, 2021
13.91
14.02
13.25
13.39
2,939,883
-0.70(-4.97%)
Jun 29, 2021
14.22
14.42
13.81
14.09
2,640,902
-0.20(-1.40%)
Jun 28, 2021
14.68
14.80
13.67
14.29
5,622,154
+0.52(+3.78%)
Jun 25, 2021
13.08
13.87
12.95
13.77
6,361,555
+0.71(+5.44%)
Jun 24, 2021
12.82
13.46
12.82
13.06
2,812,928
+0.30(+2.35%)
Jun 23, 2021
12.90
13.19
12.17
12.76
3,234,656
-0.13(-1.01%)
Jun 22, 2021
13.01
13.13
12.64
12.89
2,893,415
-0.17(-1.30%)
Jun 21, 2021
13.33
13.48
12.61
13.06
3,195,279
-0.45(-3.33%)
Jun 18, 2021
13.17
13.71
12.79
13.51
8,413,357
-0.02(-0.15%)
Jun 17, 2021
13.12
14.23
13.01
13.53
4,733,641
+0.29(+2.19%)
Jun 16, 2021
12.53
13.35
12.53
13.24
3,559,156
+0.43(+3.36%)
Jun 15, 2021
13.05
13.32
12.41
12.81
4,466,327
-0.36(-2.73%)
Jun 14, 2021
12.31
13.84
12.30
13.17
7,589,306
+0.99(+8.13%)
Jun 11, 2021
13.06
13.73
12.02
12.18
7,433,869
+0.64(+5.55%)
Jun 10, 2021
11.33
11.74
11.12
11.54
3,521,951
+0.36(+3.22%)
Jun 09, 2021
11.13
11.49
10.98
11.18
2,693,851
+0.24(+2.19%)
Jun 08, 2021
11.40
11.88
10.76
10.94
3,845,426
+0.22(+2.05%)
Jun 07, 2021
10.06
10.90
10.01
10.72
2,812,766
+0.69(+6.88%)
Jun 04, 2021
10.00
10.24
10.00
10.03
1,198,001
+0.05(+0.50%)
Jun 03, 2021
10.10
10.27
9.950
9.980
1,470,299
-0.22(-2.16%)
Jun 02, 2021
10.25
10.53
9.910
10.20
2,525,279
+0.04(+0.39%)
Jun 01, 2021
10.18
10.36
9.960
10.16
1,391,757
+0.01(+0.10%)
May 28, 2021
10.41
10.69
10.13
10.15
1,631,896
-0.26(-2.50%)
May 27, 2021
9.760
10.43
9.749
10.41
2,532,726
+0.64(+6.55%)
May 26, 2021
9.740
9.810
9.570
9.770
1,670,820
+0.10(+1.03%)
May 25, 2021
9.820
9.900
9.530
9.670
2,245,975
-0.14(-1.43%)
May 24, 2021
9.670
9.980
9.560
9.810
2,284,498
+0.22(+2.29%)
May 21, 2021
10.10
10.13
9.550
9.590
3,874,720
-0.47(-4.67%)
May 20, 2021
10.06
10.27
9.820
10.06
2,199,497
+0.10(+1.00%)
May 19, 2021
10.10
10.15
9.850
9.960
2,468,631
-0.40(-3.86%)
May 18, 2021
9.920
10.67
9.920
10.36
2,601,749
+0.47(+4.75%)
May 17, 2021
10.26
10.40
9.780
9.890
3,015,584
-0.55(-5.27%)
May 14, 2021
10.11
10.79
9.920
10.44
3,065,465
+0.47(+4.71%)
May 13, 2021
10.19
10.42
9.610
9.970
3,970,231
-0.08(-0.80%)
May 12, 2021
10.62
11.04
9.960
10.05
5,337,313
-0.70(-6.51%)
May 11, 2021
10.75
11.04
10.29
10.75
5,957,319
-0.22(-2.01%)
May 10, 2021
11.32
12.27
10.60
10.97
18,325,048
+0.51(+4.88%)
May 07, 2021
12.02
12.15
9.550
10.46
41,433,896
-17.03(-61.95%)
May 05, 2021
27.49
27.49
27.49
4,243
+0.86(+3.23%)
May 04, 2021
47.92
48.66
17.20
26.63
25,344,248
-22.19(-45.45%)
May 03, 2021
48.49
49.03
46.79
48.82
513,650
+0.49(+1.01%)
Apr 30, 2021
45.58
49.60
45.16
48.33
965,400
+3.33(+7.40%)
Apr 29, 2021
46.01
46.09
44.74
45.00
465,946
-1.00(-2.17%)
Apr 28, 2021
45.42
46.75
44.60
46.00
366,530
+0.04(+0.09%)
Apr 27, 2021
47.16
47.68
45.58
45.96
353,971
-1.40(-2.96%)
Apr 26, 2021
46.42
48.00
45.76
47.36
673,993
+1.46(+3.18%)
Apr 23, 2021
46.46
46.66
44.85
45.90
413,600
-0.36(-0.78%)
Apr 22, 2021
46.44
47.08
44.92
46.26
846,157
-0.17(-0.37%)
Apr 21, 2021
45.16
46.74
44.28
46.43
485,209
+1.14(+2.52%)
Apr 20, 2021
44.32
45.81
44.32
45.29
450,125
+0.49(+1.09%)
Apr 19, 2021
46.28
46.71
44.37
44.80
476,756
-1.74(-3.74%)
Apr 16, 2021
47.74
48.58
46.38
46.54
314,700
-0.61(-1.29%)
Apr 15, 2021
47.46
49.08
46.43
47.15
330,934
-0.19(-0.40%)
Apr 14, 2021
47.58
49.58
47.19
47.34
385,124
+0.16(+0.34%)
Apr 13, 2021
46.37
48.10
46.13
47.18
667,675
+0.87(+1.88%)
Apr 12, 2021
49.34
49.85
45.98
46.31
578,992
-3.10(-6.27%)
Apr 09, 2021
48.74
49.82
48.29
49.41
404,300
+0.29(+0.59%)
Apr 08, 2021
48.34
49.65
48.34
49.12
452,199
+1.12(+2.33%)
Apr 07, 2021
48.85
49.98
47.90
48.00
258,306
-0.77(-1.58%)
Apr 06, 2021
49.66
50.16
48.54
48.77
302,203
-0.83(-1.67%)
Apr 05, 2021
51.87
52.63
49.36
49.60
246,498
-1.28(-2.52%)
Apr 01, 2021
51.25
53.58
49.89
50.88
722,700
-0.36(-0.70%)
Mar 31, 2021
50.12
52.57
50.12
51.24
1,152,647
+1.39(+2.79%)
Mar 30, 2021
49.48
52.06
48.30
49.85
442,627
+0.32(+0.65%)
Mar 29, 2021
49.79
50.62
48.75
49.53
411,236
-1.34(-2.63%)
Mar 26, 2021
51.28
52.47
49.53
50.87
271,800
-0.25(-0.49%)
Mar 25, 2021
51.60
52.25
49.24
51.12
539,927
-0.57(-1.10%)
Mar 24, 2021
56.15
56.15
51.54
51.69
454,579
-3.07(-5.61%)
Mar 23, 2021
56.53
56.71
54.20
54.76
401,462
-2.23(-3.91%)
Mar 22, 2021
58.46
59.60
56.04
56.99
370,476
-1.13(-1.94%)
Mar 19, 2021
53.93
58.69
53.90
58.12
1,276,400
+4.60(+8.59%)
Mar 18, 2021
55.49
56.80
53.06
53.52
358,951
-3.28(-5.77%)
Mar 17, 2021
56.74
57.08
55.28
56.80
272,862
-0.11(-0.19%)
Mar 16, 2021
58.43
59.15
56.52
56.91
382,140
-1.11(-1.91%)
Mar 15, 2021
57.25
58.88
56.59
58.02
276,906
+0.36(+0.62%)
Mar 12, 2021
57.49
58.39
56.47
57.66
316,600
-0.08(-0.14%)
Mar 11, 2021
56.49
57.85
55.30
57.74
533,754
+2.37(+4.28%)
Mar 10, 2021
56.48
57.57
54.86
55.37
459,500
-0.71(-1.27%)
Mar 09, 2021
56.21
58.06
55.69
56.08
418,139
+0.79(+1.43%)
Mar 08, 2021
57.38
59.23
55.00
55.29
399,015
-1.95(-3.41%)
Mar 05, 2021
58.44
58.71
55.27
57.24
596,100
+0.03(+0.05%)
Mar 04, 2021
61.05
62.16
56.69
57.21
726,250
-5.15(-8.26%)
Mar 03, 2021
67.45
67.52
62.13
62.36
534,265
-4.44(-6.65%)
Mar 02, 2021
68.41
70.21
66.33
66.80
583,743
-1.60(-2.34%)
Mar 01, 2021
67.80
69.34
66.91
68.40
524,991
+0.56(+0.83%)
Feb 26, 2021
66.65
69.01
65.31
67.84
428,900
+1.97(+2.99%)
Feb 25, 2021
66.71
68.39
64.89
65.87
451,108
-1.71(-2.53%)
Feb 24, 2021
66.76
68.59
65.59
67.58
395,732
+1.14(+1.72%)
Feb 23, 2021
64.41
67.82
63.28
66.44
700,917
-0.64(-0.95%)
Feb 22, 2021
65.70
67.82
65.68
67.08
322,993
-0.54(-0.80%)
Feb 19, 2021
66.12
68.32
64.94
67.62
575,300
+3.00(+4.64%)
Feb 18, 2021
62.23
65.84
61.75
64.62
520,011
+2.98(+4.83%)
Feb 17, 2021
60.54
62.54
59.80
61.64
399,827
+1.02(+1.68%)
Feb 16, 2021
61.52
62.46
60.19
60.62
327,022
-1.05(-1.70%)
Feb 12, 2021
62.32
63.24
60.85
61.67
338,200
-0.45(-0.73%)
Feb 11, 2021
63.94
64.28
61.76
62.12
358,695
-1.23(-1.93%)
Feb 10, 2021
65.17
65.79
63.06
63.35
309,733
-1.59(-2.45%)
Feb 09, 2021
68.13
70.29
64.70
64.94
298,512
-3.12(-4.58%)
Feb 08, 2021
66.41
68.93
65.02
68.06
540,877
+2.24(+3.40%)
Feb 05, 2021
66.43
67.28
65.35
65.82
385,300
-0.15(-0.23%)
Feb 04, 2021
63.36
67.48
62.59
65.97
451,308
+3.12(+4.96%)
Feb 03, 2021
61.33
64.14
60.75
62.85
432,006
+1.26(+2.05%)
Feb 02, 2021
59.25
61.80
58.04
61.59
427,100
+3.29(+5.64%)
Feb 01, 2021
57.84
59.15
56.00
58.30
532,309
+1.29(+2.26%)
Jan 29, 2021
57.01
58.73
55.51
57.01
370,600
-0.11(-0.19%)
Jan 28, 2021
57.26
58.12
54.97
57.12
521,231
+0.74(+1.31%)
Jan 27, 2021
57.00
58.41
53.83
56.38
811,045
-2.91(-4.91%)
Jan 26, 2021
65.01
65.07
59.00
59.29
531,027
-5.53(-8.53%)
Jan 25, 2021
64.45
67.43
64.00
64.82
797,488
+0.42(+0.65%)
Jan 22, 2021
62.54
64.49
60.08
64.40
564,400
+1.12(+1.77%)
Jan 21, 2021
63.02
63.71
60.90
63.28
463,468
+0.46(+0.73%)
Jan 20, 2021
61.46
63.95
60.70
62.82
800,394
+1.94(+3.19%)
Jan 19, 2021
63.22
63.54
60.35
60.88
544,151
-1.14(-1.84%)
Jan 15, 2021
63.03
63.88
60.79
62.02
362,400
-1.37(-2.16%)
Jan 14, 2021
62.29
64.15
61.96
63.39
526,653
+1.68(+2.72%)
Jan 13, 2021
61.14
61.90
60.10
61.71
379,339
+0.78(+1.28%)
Jan 12, 2021
62.67
63.25
60.58
60.93
704,676
-1.40(-2.25%)
Jan 11, 2021
62.80
63.05
61.04
62.33
433,857
-0.45(-0.72%)
Jan 08, 2021
59.93
62.82
57.97
62.78
435,100
+3.28(+5.51%)
Jan 07, 2021
58.21
59.72
58.03
59.50
411,189
+1.95(+3.39%)
Jan 06, 2021
57.20
58.77
56.39
57.55
452,837
+0.20(+0.35%)
Jan 05, 2021
58.83
59.38
57.14
57.35
389,638
-1.55(-2.63%)
Jan 04, 2021
62.30
62.99
58.73
58.90
730,414
-3.02(-4.88%)
Dec 31, 2020
61.92
61.92
61.92
385,582
-0.40(-0.64%)
Dec 30, 2020
61.22
63.36
61.22
62.32
385,582
+0.83(+1.35%)
Dec 29, 2020
61.93
62.54
59.33
61.49
296,647
-0.26(-0.42%)
Dec 28, 2020
61.50
63.67
59.62
61.75
363,247
+1.20(+1.98%)
Dec 24, 2020
62.99
64.10
60.12
60.55
186,800
-1.42(-2.29%)
Dec 23, 2020
62.24
62.30
60.31
61.97
427,989
+0.41(+0.67%)
Dec 22, 2020
59.41
63.50
58.51
61.56
1,201,258
+1.83(+3.06%)
Dec 21, 2020
60.03
61.18
59.25
59.73
602,610
-0.96(-1.58%)
Dec 18, 2020
61.43
61.43
58.81
60.69
1,538,700
-0.16(-0.26%)
Dec 17, 2020
60.74
61.45
59.74
60.85
473,062
-0.10(-0.16%)
Dec 16, 2020
65.40
65.41
60.89
60.95
553,251
-4.21(-6.46%)
Dec 15, 2020
63.81
65.40
62.29
65.16
614,779
+2.31(+3.68%)
Dec 14, 2020
61.89
65.20
61.45
62.85
865,100
+2.14(+3.52%)
Dec 11, 2020
58.56
63.03
58.32
60.71
1,009,900
+2.75(+4.74%)
Dec 10, 2020
57.95
59.15
57.00
57.96
439,931
+0.20(+0.35%)
Dec 09, 2020
59.83
59.94
56.87
57.76
353,894
-1.36(-2.30%)
Dec 08, 2020
56.97
59.56
56.40
59.12
383,123
+1.81(+3.16%)
Dec 07, 2020
57.33
58.98
56.80
57.31
472,029
-0.16(-0.28%)
Dec 04, 2020
56.72
57.83
56.00
57.47
363,700
+1.41(+2.52%)
Dec 03, 2020
56.35
57.14
55.52
56.06
510,514
+0.25(+0.45%)
Dec 02, 2020
55.77
56.12
54.27
55.81
324,778
+0.07(+0.13%)
Dec 01, 2020
56.36
56.36
54.15
55.74
304,910
+0.59(+1.07%)
Nov 30, 2020
55.16
57.18
54.38
55.15
482,962
-0.66(-1.18%)
Nov 27, 2020
53.97
55.90
53.45
55.81
197,700
+1.81(+3.35%)
Nov 25, 2020
56.27
56.27
53.80
54.00
762,000
-1.95(-3.49%)
Nov 24, 2020
57.97
58.01
55.72
55.95
464,050
-1.33(-2.32%)
Nov 23, 2020
56.86
57.90
54.80
57.28
526,088
+1.22(+2.18%)
Nov 20, 2020
56.06
56.45
54.01
56.06
417,200
-0.86(-1.51%)
Nov 19, 2020
57.74
58.65
55.97
56.92
281,536
-0.95(-1.64%)
Nov 18, 2020
59.88
62.80
57.74
57.87
379,970
-2.00(-3.34%)
Nov 17, 2020
58.96
60.15
58.24
59.87
429,636
+0.32(+0.54%)
Nov 16, 2020
59.67
60.27
57.98
59.55
295,055
+0.54(+0.92%)
Nov 13, 2020
58.60
60.03
58.25
59.01
264,100
+0.82(+1.41%)
Nov 12, 2020
60.00
61.33
57.72
58.19
431,486
-2.59(-4.26%)
Nov 11, 2020
58.77
60.96
57.68
60.78
460,396
+2.83(+4.88%)
Nov 10, 2020
54.25
59.76
53.70
57.95
686,662
-0.03(-0.05%)
Nov 09, 2020
55.94
59.51
54.69
57.98
552,255
+2.99(+5.44%)
Nov 06, 2020
54.50
55.42
53.14
54.99
412,400
+0.42(+0.77%)
Nov 05, 2020
53.64
54.80
51.94
54.57
325,560
+1.49(+2.81%)
Nov 04, 2020
48.61
53.40
48.61
53.08
865,300
+4.81(+9.96%)
Nov 03, 2020
48.52
49.08
46.82
48.27
701,767
+1.02(+2.16%)
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
.