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
Ionis Pharmaceuticals
(NQ:
IONS
)
39.08
-0.39 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2017
40.42
40.84
39.88
40.20
972,243
-0.21(-0.52%)
Mar 30, 2017
38.68
40.58
38.65
40.41
1,576,766
+1.82(+4.72%)
Mar 29, 2017
38.97
39.00
38.35
38.59
659,292
-0.26(-0.67%)
Mar 28, 2017
39.98
40.50
38.58
38.85
1,377,952
-1.04(-2.61%)
Mar 27, 2017
38.55
39.97
37.75
39.89
1,357,486
+0.91(+2.33%)
Mar 24, 2017
38.11
39.30
38.03
38.98
1,502,171
+1.05(+2.77%)
Mar 23, 2017
38.05
39.17
37.42
37.93
1,777,392
-0.21(-0.55%)
Mar 22, 2017
38.41
38.76
37.29
38.14
1,296,441
-0.10(-0.26%)
Mar 21, 2017
40.13
40.75
38.09
38.24
1,883,893
-1.83(-4.57%)
Mar 20, 2017
40.28
40.28
38.91
40.07
1,746,723
-0.15(-0.37%)
Mar 17, 2017
41.59
41.59
40.00
40.22
3,114,482
-1.50(-3.60%)
Mar 16, 2017
40.65
42.12
39.32
41.72
2,337,067
+0.25(+0.60%)
Mar 15, 2017
40.35
41.78
40.06
41.47
1,275,303
+0.90(+2.22%)
Mar 14, 2017
41.40
41.40
40.44
40.57
1,395,103
-1.17(-2.80%)
Mar 13, 2017
41.78
43.57
40.53
41.74
2,261,458
-0.10(-0.24%)
Mar 10, 2017
41.99
43.00
39.85
41.84
7,799,764
-3.96(-8.65%)
Mar 09, 2017
47.00
47.96
44.68
45.80
1,871,779
-1.33(-2.82%)
Mar 08, 2017
46.98
48.58
46.83
47.13
2,531,448
+0.62(+1.33%)
Mar 07, 2017
49.04
49.15
46.30
46.51
2,611,430
-3.67(-7.31%)
Mar 06, 2017
53.15
53.30
50.03
50.18
3,340,515
-4.52(-8.26%)
Mar 03, 2017
53.79
56.91
53.63
54.70
3,445,461
+1.14(+2.13%)
Mar 02, 2017
49.41
54.80
49.25
53.56
4,056,316
+4.12(+8.33%)
Mar 01, 2017
49.52
50.98
48.75
49.44
1,966,434
-0.33(-0.66%)
Feb 28, 2017
48.98
50.90
46.71
49.77
3,614,707
+2.87(+6.12%)
Feb 27, 2017
44.54
47.00
44.02
46.90
1,955,624
+2.31(+5.18%)
Feb 24, 2017
43.96
45.05
43.29
44.59
1,178,183
+0.24(+0.54%)
Feb 23, 2017
45.73
45.75
43.91
44.35
1,169,093
-1.32(-2.89%)
Feb 22, 2017
46.15
46.35
45.43
45.67
878,536
-0.53(-1.15%)
Feb 21, 2017
47.05
47.24
45.99
46.20
840,045
-0.74(-1.58%)
Feb 17, 2017
46.94
46.94
46.94
0
+0.15(+0.32%)
Feb 16, 2017
47.53
48.00
45.78
46.79
1,545,044
-0.18(-0.38%)
Feb 15, 2017
46.78
47.19
46.30
46.97
1,194,811
-0.02(-0.04%)
Feb 14, 2017
47.26
47.26
45.58
46.99
1,004,309
+0.90(+1.95%)
Feb 13, 2017
45.47
46.83
45.33
46.09
775,934
+0.67(+1.48%)
Feb 10, 2017
46.08
46.46
45.05
45.42
759,565
-0.66(-1.43%)
Feb 09, 2017
45.39
47.34
45.39
46.08
1,342,601
+0.80(+1.77%)
Feb 08, 2017
44.40
45.94
43.39
45.28
1,256,438
+0.46(+1.03%)
Feb 07, 2017
47.33
47.53
44.54
44.82
1,059,203
-1.85(-3.96%)
Feb 06, 2017
46.49
46.82
45.56
46.67
1,198,617
+0.25(+0.54%)
Feb 03, 2017
44.76
46.44
44.23
46.42
1,426,465
+1.98(+4.46%)
Feb 02, 2017
44.43
44.92
43.92
44.44
976,700
+0.05(+0.11%)
Feb 01, 2017
45.40
45.58
43.71
44.39
1,553,904
-0.11(-0.25%)
Jan 31, 2017
41.12
44.61
40.61
44.50
1,853,290
+2.69(+6.43%)
Jan 30, 2017
41.90
41.92
40.47
41.81
1,112,777
-0.60(-1.41%)
Jan 27, 2017
42.02
42.58
41.47
42.41
936,452
+0.55(+1.31%)
Jan 26, 2017
43.19
44.50
41.71
41.86
1,947,927
-1.04(-2.42%)
Jan 25, 2017
42.62
43.57
42.15
42.90
1,538,428
+0.54(+1.27%)
Jan 24, 2017
43.53
43.95
41.05
42.36
2,908,440
-1.58(-3.60%)
Jan 23, 2017
46.83
46.85
42.93
43.94
3,356,293
-3.03(-6.45%)
Jan 20, 2017
46.53
47.14
46.24
46.97
1,613,962
+0.27(+0.58%)
Jan 19, 2017
46.94
47.30
46.04
46.70
899,313
-0.44(-0.93%)
Jan 18, 2017
46.60
47.22
45.57
47.14
1,525,147
+0.52(+1.12%)
Jan 17, 2017
47.39
47.74
45.76
46.62
2,457,559
-1.47(-3.06%)
Jan 13, 2017
48.09
48.09
48.09
0
-1.45(-2.93%)
Jan 12, 2017
48.29
50.24
48.00
49.54
1,567,049
+0.62(+1.27%)
Jan 11, 2017
50.29
52.58
47.27
48.92
3,594,374
-1.15(-2.30%)
Jan 10, 2017
48.45
50.25
47.06
50.07
1,862,676
+1.93(+4.01%)
Jan 09, 2017
48.64
49.46
47.41
48.14
2,049,924
+0.31(+0.65%)
Jan 06, 2017
49.93
50.05
47.56
47.83
3,104,583
+0.74(+1.57%)
Jan 05, 2017
49.36
49.36
45.59
47.09
3,534,863
-2.25(-4.56%)
Jan 04, 2017
47.47
50.48
47.37
49.34
1,955,939
+2.00(+4.22%)
Jan 03, 2017
48.02
48.98
46.26
47.34
1,880,496
-0.49(-1.02%)
Dec 30, 2016
47.83
47.83
47.83
0
-0.79(-1.62%)
Dec 29, 2016
51.30
51.65
48.37
48.62
2,565,766
-2.92(-5.67%)
Dec 28, 2016
54.50
54.50
51.05
51.54
2,478,631
-3.58(-6.49%)
Dec 27, 2016
56.98
57.00
54.52
55.12
3,734,354
+1.71(+3.20%)
Dec 23, 2016
53.41
53.41
53.41
0
+1.82(+3.53%)
Dec 22, 2016
52.37
53.15
51.24
51.59
1,486,710
-0.56(-1.07%)
Dec 21, 2016
52.20
52.92
51.55
52.15
2,699,848
+0.23(+0.44%)
Dec 20, 2016
49.96
53.74
49.70
51.92
3,075,080
+2.75(+5.59%)
Dec 19, 2016
49.20
50.06
48.35
49.17
2,394,331
-0.13(-0.26%)
Dec 16, 2016
50.50
51.12
48.65
49.30
3,771,995
-0.35(-0.70%)
Dec 15, 2016
47.71
50.39
46.55
49.65
2,954,898
+2.33(+4.92%)
Dec 14, 2016
45.95
47.98
44.91
47.32
1,922,127
+1.05(+2.27%)
Dec 13, 2016
45.12
46.49
45.12
46.27
1,431,891
+1.17(+2.59%)
Dec 12, 2016
44.88
46.10
44.53
45.10
1,448,328
-0.47(-1.03%)
Dec 09, 2016
46.75
47.49
45.38
45.57
1,227,577
-0.99(-2.13%)
Dec 08, 2016
45.38
46.71
44.65
46.56
1,611,597
+0.56(+1.22%)
Dec 07, 2016
46.51
46.95
43.35
46.00
2,592,504
-1.45(-3.06%)
Dec 06, 2016
46.47
47.61
45.49
47.45
1,690,533
+1.45(+3.15%)
Dec 05, 2016
43.32
46.50
42.78
46.00
2,649,224
+3.00(+6.98%)
Dec 02, 2016
41.18
43.97
40.66
43.00
1,793,737
+1.67(+4.04%)
Dec 01, 2016
43.32
43.68
40.84
41.33
2,118,895
-2.43(-5.55%)
Nov 30, 2016
45.78
46.27
43.49
43.76
1,788,504
-2.51(-5.42%)
Nov 29, 2016
46.03
47.40
45.57
46.27
1,379,235
+0.52(+1.14%)
Nov 28, 2016
45.56
46.19
44.90
45.75
1,374,767
-0.26(-0.57%)
Nov 25, 2016
45.59
46.09
44.68
46.01
510,396
+0.62(+1.37%)
Nov 23, 2016
45.39
45.39
45.39
0
+1.78(+4.08%)
Nov 22, 2016
45.80
46.31
43.20
43.61
1,731,121
-2.16(-4.72%)
Nov 21, 2016
45.17
46.19
44.50
45.77
1,295,534
+0.65(+1.44%)
Nov 18, 2016
46.23
46.96
44.88
45.12
1,628,183
-1.28(-2.76%)
Nov 17, 2016
45.01
46.50
44.27
46.40
1,884,788
+0.83(+1.82%)
Nov 16, 2016
47.56
48.48
45.52
45.57
2,725,131
-2.59(-5.38%)
Nov 15, 2016
47.07
48.60
45.76
48.16
2,521,754
+0.67(+1.41%)
Nov 14, 2016
42.80
48.24
42.77
47.49
4,289,816
+4.92(+11.56%)
Nov 11, 2016
40.25
42.75
39.50
42.57
2,375,346
+1.62(+3.96%)
Nov 10, 2016
38.95
43.00
38.61
40.95
8,026,046
+2.57(+6.70%)
Nov 09, 2016
32.87
40.39
32.65
38.38
11,198,874
+6.92(+22.00%)
Nov 08, 2016
31.95
32.19
30.28
31.46
4,426,851
-0.66(-2.05%)
Nov 07, 2016
33.61
34.77
31.45
32.12
11,746,865
+4.99(+18.39%)
Nov 04, 2016
27.00
27.79
26.70
27.13
3,064,680
+0.13(+0.48%)
Nov 03, 2016
27.00
27.51
26.94
27.00
2,997,127
+0.00(+0.00%)
Nov 02, 2016
26.00
27.23
24.58
27.00
4,769,209
-0.32(-1.17%)
Nov 01, 2016
26.25
27.45
25.97
27.32
2,050,550
+1.34(+5.16%)
Oct 31, 2016
26.28
26.35
25.59
25.98
1,569,921
-0.11(-0.42%)
Oct 28, 2016
26.00
26.81
25.19
26.09
1,806,593
+0.40(+1.56%)
Oct 27, 2016
27.36
27.90
25.63
25.69
2,314,120
-1.53(-5.62%)
Oct 26, 2016
27.26
28.30
27.06
27.22
1,365,315
+0.06(+0.22%)
Oct 25, 2016
27.72
27.98
26.62
27.16
1,526,257
-0.49(-1.77%)
Oct 24, 2016
28.22
28.40
27.52
27.65
1,082,719
-0.42(-1.50%)
Oct 21, 2016
28.32
28.50
27.85
28.07
921,532
-0.52(-1.82%)
Oct 20, 2016
27.77
28.99
27.72
28.59
1,176,691
+0.77(+2.77%)
Oct 19, 2016
28.63
28.73
27.77
27.82
1,061,172
-0.80(-2.80%)
Oct 18, 2016
29.25
29.79
28.52
28.62
1,155,535
-0.25(-0.87%)
Oct 17, 2016
29.27
29.41
28.39
28.87
1,254,823
-0.13(-0.45%)
Oct 14, 2016
30.26
30.48
28.69
29.00
2,126,109
-1.10(-3.65%)
Oct 13, 2016
30.29
30.82
29.47
30.10
1,897,720
-0.55(-1.79%)
Oct 12, 2016
32.33
32.66
30.51
30.65
1,526,831
-1.68(-5.20%)
Oct 11, 2016
33.99
34.40
32.01
32.33
1,456,657
-1.99(-5.80%)
Oct 10, 2016
34.81
34.94
33.95
34.32
1,115,647
+0.06(+0.18%)
Oct 07, 2016
34.51
35.05
33.30
34.26
1,836,847
+0.00(+0.00%)
Oct 06, 2016
36.30
36.30
33.12
34.26
3,270,312
-2.12(-5.83%)
Oct 05, 2016
35.66
36.65
35.52
36.38
1,366,664
+0.72(+2.02%)
Oct 04, 2016
36.21
36.53
35.37
35.66
937,420
-0.37(-1.03%)
Oct 03, 2016
36.61
36.77
35.18
36.03
1,183,575
-0.61(-1.66%)
Sep 30, 2016
35.67
37.04
35.27
36.64
1,675,529
+1.07(+3.01%)
Sep 29, 2016
36.42
36.61
35.48
35.57
1,246,059
-0.63(-1.74%)
Sep 28, 2016
36.80
36.99
35.17
36.20
1,480,912
-0.52(-1.42%)
Sep 27, 2016
35.00
36.79
34.57
36.72
1,634,334
+1.84(+5.28%)
Sep 26, 2016
34.89
35.30
34.45
34.88
1,165,764
-0.24(-0.68%)
Sep 23, 2016
34.77
35.69
34.41
35.12
1,581,577
+0.10(+0.29%)
Sep 22, 2016
35.81
35.99
34.02
35.02
1,846,323
-0.36(-1.02%)
Sep 21, 2016
34.05
35.73
34.01
35.38
3,099,416
+1.37(+4.03%)
Sep 20, 2016
31.80
34.12
31.80
34.01
2,735,257
+2.37(+7.49%)
Sep 19, 2016
32.06
32.54
31.27
31.64
1,258,264
-0.11(-0.35%)
Sep 16, 2016
30.64
32.20
30.54
31.75
2,321,329
+0.89(+2.88%)
Sep 15, 2016
30.51
31.07
30.33
30.86
1,413,424
+0.40(+1.31%)
Sep 14, 2016
29.53
30.55
29.49
30.46
1,108,576
+1.04(+3.54%)
Sep 13, 2016
29.70
30.03
28.85
29.42
1,222,144
-0.60(-2.00%)
Sep 12, 2016
28.89
30.06
28.70
30.02
1,253,226
+1.01(+3.48%)
Sep 09, 2016
30.35
30.55
29.00
29.01
1,691,133
-1.82(-5.90%)
Sep 08, 2016
30.10
31.12
29.77
30.83
2,286,593
+0.72(+2.39%)
Sep 07, 2016
29.33
31.49
29.00
30.11
2,048,818
+0.74(+2.52%)
Sep 06, 2016
29.55
29.85
28.92
29.37
1,646,868
-0.09(-0.31%)
Sep 02, 2016
30.11
29.46
29.46
29.46
1,600,900
-0.58(-1.93%)
Sep 01, 2016
29.72
30.21
29.31
30.04
1,621,132
+0.39(+1.32%)
Aug 31, 2016
29.69
30.72
29.32
29.65
5,770,480
-0.04(-0.13%)
Aug 30, 2016
30.25
30.81
29.62
29.69
1,567,458
-0.63(-2.08%)
Aug 29, 2016
30.86
30.90
30.05
30.32
1,429,285
-0.58(-1.88%)
Aug 26, 2016
30.23
31.21
30.14
30.90
1,873,671
+0.53(+1.75%)
Aug 25, 2016
31.49
32.09
29.80
30.37
2,868,184
-1.27(-4.01%)
Aug 24, 2016
33.75
34.91
31.41
31.64
2,837,245
-2.07(-6.14%)
Aug 23, 2016
34.17
34.26
33.32
33.71
1,065,659
-0.16(-0.47%)
Aug 22, 2016
33.66
34.17
33.20
33.87
1,879,944
+0.48(+1.44%)
Aug 19, 2016
34.17
34.39
33.17
33.39
1,431,426
-1.08(-3.13%)
Aug 18, 2016
34.35
34.58
33.90
34.47
1,115,280
+0.13(+0.38%)
Aug 17, 2016
34.09
34.81
33.95
34.34
1,811,863
+0.38(+1.12%)
Aug 16, 2016
35.40
35.48
33.78
33.96
1,645,445
-1.49(-4.20%)
Aug 15, 2016
35.05
36.02
34.86
35.45
1,608,667
+0.42(+1.20%)
Aug 12, 2016
35.78
35.78
34.71
35.03
2,412,393
-0.87(-2.42%)
Aug 11, 2016
36.08
36.50
34.94
35.90
1,588,418
-0.06(-0.17%)
Aug 10, 2016
36.31
37.15
35.75
35.96
1,649,911
-0.37(-1.02%)
Aug 09, 2016
36.66
37.49
36.00
36.33
2,087,664
+0.42(+1.17%)
Aug 08, 2016
36.31
37.54
35.83
35.91
2,063,756
-0.21(-0.58%)
Aug 05, 2016
36.50
36.97
35.26
36.12
2,809,030
-0.51(-1.39%)
Aug 04, 2016
37.70
38.52
36.53
36.63
1,882,543
-1.10(-2.92%)
Aug 03, 2016
37.14
38.01
36.40
37.73
2,481,893
-0.01(-0.03%)
Aug 02, 2016
38.27
40.20
35.50
37.74
11,366,671
-0.27(-0.71%)
Aug 01, 2016
37.16
40.82
35.36
38.01
21,086,128
+8.82(+30.22%)
Jul 29, 2016
28.69
29.32
28.35
29.19
873,641
+0.35(+1.21%)
Jul 28, 2016
29.07
29.30
28.24
28.84
810,418
-0.34(-1.17%)
Jul 27, 2016
28.36
29.27
28.07
29.18
1,246,867
+0.99(+3.51%)
Jul 26, 2016
28.27
28.77
27.86
28.19
1,184,119
-0.19(-0.67%)
Jul 25, 2016
27.85
28.45
27.62
28.38
1,264,404
+0.54(+1.94%)
Jul 22, 2016
27.90
28.32
27.47
27.84
1,644,541
+0.09(+0.32%)
Jul 21, 2016
27.64
28.73
27.41
27.75
1,858,835
+0.47(+1.72%)
Jul 20, 2016
26.84
27.60
26.83
27.28
1,919,565
+0.62(+2.33%)
Jul 19, 2016
28.00
28.25
26.30
26.66
2,417,806
-1.03(-3.72%)
Jul 18, 2016
27.35
28.70
26.63
27.69
3,341,534
+0.41(+1.50%)
Jul 15, 2016
24.59
27.53
24.34
27.28
5,538,207
+2.76(+11.26%)
Jul 14, 2016
24.84
24.94
23.90
24.52
2,324,725
-0.16(-0.65%)
Jul 13, 2016
25.72
26.29
24.60
24.68
1,902,008
-0.81(-3.18%)
Jul 12, 2016
25.50
26.05
25.30
25.49
1,502,360
+0.21(+0.83%)
Jul 11, 2016
25.65
25.88
25.11
25.28
1,526,895
-0.08(-0.32%)
Jul 08, 2016
25.15
25.76
25.14
25.36
1,119,845
+0.22(+0.88%)
Jul 07, 2016
25.26
25.90
24.50
25.14
1,407,181
+0.66(+2.70%)
Jul 05, 2016
24.40
24.62
23.94
24.48
1,468,812
+0.06(+0.25%)
Jul 01, 2016
23.31
24.42
24.42
24.42
1,928,700
+1.13(+4.85%)
Jun 30, 2016
23.16
23.59
22.57
23.29
2,026,945
+0.14(+0.60%)
Jun 29, 2016
22.77
23.35
22.38
23.15
1,695,759
+0.66(+2.93%)
Jun 28, 2016
21.06
22.57
21.05
22.49
2,376,723
+1.87(+9.07%)
Jun 27, 2016
21.75
22.04
20.49
20.62
2,241,647
-1.35(-6.14%)
Jun 24, 2016
22.35
23.46
21.93
21.97
2,528,122
-1.63(-6.91%)
Jun 23, 2016
22.82
23.61
22.47
23.60
1,453,229
+1.01(+4.47%)
Jun 22, 2016
22.33
23.67
22.05
22.59
1,924,743
+0.18(+0.80%)
Jun 21, 2016
23.17
23.17
21.85
22.41
1,906,828
-0.63(-2.73%)
Jun 20, 2016
22.76
23.25
22.26
23.04
1,654,627
+0.58(+2.58%)
Jun 17, 2016
23.29
23.58
22.38
22.46
3,657,893
-0.86(-3.69%)
Jun 16, 2016
22.82
23.39
22.22
23.32
1,729,596
+0.46(+2.01%)
Jun 15, 2016
22.54
23.49
22.53
22.86
2,155,606
+0.51(+2.28%)
Jun 14, 2016
21.40
22.54
21.30
22.35
3,037,541
+0.88(+4.10%)
Jun 13, 2016
21.49
22.45
21.30
21.47
2,275,252
-0.28(-1.29%)
Jun 10, 2016
21.10
22.07
20.72
21.75
2,656,840
+0.30(+1.40%)
Jun 09, 2016
21.42
21.68
20.85
21.45
3,042,780
-0.12(-0.56%)
Jun 08, 2016
22.69
22.70
21.38
21.57
3,431,581
-0.76(-3.40%)
Jun 07, 2016
24.20
24.20
22.32
22.33
3,417,901
-1.96(-8.07%)
Jun 06, 2016
23.12
24.37
22.25
24.29
3,256,492
+1.33(+5.79%)
Jun 03, 2016
23.57
24.12
22.52
22.96
3,571,208
-0.79(-3.33%)
Jun 02, 2016
22.55
23.94
22.06
23.75
3,112,813
+1.23(+5.46%)
Jun 01, 2016
22.57
23.00
22.20
22.52
3,429,565
-0.17(-0.75%)
May 31, 2016
22.29
23.18
21.71
22.69
5,906,811
+0.69(+3.11%)
May 27, 2016
20.18
22.00
22.00
22.00
9,167,100
+0.64(+3.02%)
May 26, 2016
26.80
26.81
21.09
21.36
27,195,512
-13.90(-39.42%)
May 25, 2016
33.69
35.84
33.60
35.26
2,051,100
+1.89(+5.66%)
May 24, 2016
34.31
34.85
33.07
33.37
1,969,736
-0.71(-2.08%)
May 23, 2016
33.35
34.80
33.35
34.08
1,366,860
+0.49(+1.46%)
May 20, 2016
33.06
34.48
32.98
33.59
1,209,852
+0.80(+2.44%)
May 19, 2016
33.35
34.42
32.27
32.79
950,786
-0.70(-2.09%)
May 18, 2016
32.49
34.35
32.49
33.49
1,191,220
+0.90(+2.76%)
May 17, 2016
32.48
33.48
32.17
32.59
1,308,480
-0.04(-0.12%)
May 16, 2016
31.49
32.92
31.49
32.63
1,771,771
+1.21(+3.85%)
May 13, 2016
30.23
31.95
30.20
31.42
1,188,928
+0.93(+3.05%)
May 12, 2016
33.09
33.43
30.01
30.49
2,462,103
-2.44(-7.41%)
May 11, 2016
33.94
35.08
32.89
32.93
1,583,181
-1.18(-3.46%)
May 10, 2016
34.50
34.54
33.56
34.11
1,478,344
-0.27(-0.79%)
May 09, 2016
34.01
34.79
33.90
34.38
1,349,743
+0.37(+1.09%)
May 06, 2016
34.53
35.40
33.37
34.01
1,249,378
-0.90(-2.58%)
May 05, 2016
35.52
35.66
33.75
34.91
2,104,437
-0.34(-0.96%)
May 04, 2016
38.32
38.54
34.53
35.25
2,952,019
-2.97(-7.77%)
May 03, 2016
39.59
39.97
38.05
38.22
1,272,565
-2.18(-5.40%)
May 02, 2016
40.86
41.17
38.73
40.40
1,342,588
-0.57(-1.39%)
Apr 29, 2016
41.07
42.45
40.73
40.97
1,175,222
-0.02(-0.05%)
Apr 28, 2016
41.38
42.68
40.71
40.99
863,147
-0.38(-0.92%)
Apr 27, 2016
41.68
42.20
40.60
41.37
1,001,707
-0.63(-1.50%)
Apr 26, 2016
43.02
43.15
41.20
42.00
1,760,259
-1.08(-2.51%)
Apr 25, 2016
43.42
44.16
42.95
43.08
921,601
-0.36(-0.83%)
Apr 22, 2016
43.74
44.40
42.65
43.44
798,702
-0.34(-0.78%)
Apr 21, 2016
43.61
44.35
42.69
43.78
1,538,526
+0.16(+0.37%)
Apr 20, 2016
42.55
44.49
41.77
43.62
1,273,919
+1.11(+2.61%)
Apr 19, 2016
43.25
43.38
41.75
42.51
842,398
-0.81(-1.87%)
Apr 18, 2016
42.11
43.66
42.11
43.32
748,262
+0.84(+1.98%)
Apr 15, 2016
42.67
42.72
41.44
42.48
973,249
-0.22(-0.52%)
Apr 14, 2016
42.60
43.35
41.74
42.70
826,143
+0.09(+0.21%)
Apr 13, 2016
41.00
42.81
40.83
42.61
1,473,804
+2.04(+5.03%)
Apr 12, 2016
40.68
41.00
39.53
40.57
1,368,423
-0.10(-0.25%)
Apr 11, 2016
40.34
41.47
39.87
40.67
1,334,075
+0.28(+0.69%)
Apr 08, 2016
42.41
42.50
40.02
40.39
1,602,101
-1.01(-2.44%)
Apr 07, 2016
42.50
44.15
40.33
41.40
6,474,259
-5.13(-11.03%)
Apr 06, 2016
42.50
46.75
42.30
46.53
2,213,923
+3.97(+9.33%)
Apr 05, 2016
41.79
43.39
41.50
42.56
1,824,612
+0.30(+0.71%)
Apr 04, 2016
41.09
43.69
41.09
42.26
1,782,520
+1.24(+3.02%)
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
.