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
Regulus Therapeutics
(NQ:
RGLS
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2019
10.30
10.50
10.10
10.20
23,240
-0.10(-0.97%)
Mar 28, 2019
10.90
10.90
10.00
10.30
66,088
-0.70(-6.36%)
Mar 27, 2019
10.30
11.10
10.10
11.00
41,736
+0.60(+5.77%)
Mar 26, 2019
10.10
10.50
9.800
10.40
13,860
+0.40(+4.04%)
Mar 25, 2019
10.50
10.50
9.800
9.996
9,084
-0.40(-3.88%)
Mar 22, 2019
11.00
11.00
10.10
10.40
13,620
-0.70(-6.31%)
Mar 21, 2019
10.90
11.40
10.70
11.10
7,086
+0.20(+1.83%)
Mar 20, 2019
11.30
12.00
10.90
10.90
8,965
-0.70(-6.03%)
Mar 19, 2019
10.90
11.90
10.30
11.60
36,206
+0.40(+3.57%)
Mar 18, 2019
11.50
11.90
10.50
11.20
27,573
-0.50(-4.27%)
Mar 15, 2019
14.50
16.00
11.70
11.70
57,650
-2.90(-19.86%)
Mar 14, 2019
13.10
14.80
13.00
14.60
59,272
+1.60(+12.31%)
Mar 13, 2019
12.60
13.00
12.30
13.00
12,656
+0.75(+6.12%)
Mar 12, 2019
12.40
13.30
12.16
12.25
10,406
+0.15(+1.24%)
Mar 11, 2019
12.10
12.40
10.80
12.10
20,848
+0.30(+2.54%)
Mar 08, 2019
11.80
13.70
11.50
11.80
65,990
+0.10(+0.86%)
Mar 07, 2019
11.20
12.40
10.70
11.70
25,548
+0.63(+5.73%)
Mar 06, 2019
11.60
11.60
10.50
11.06
15,374
-0.44(-3.78%)
Mar 05, 2019
11.50
12.50
11.40
11.50
10,891
-0.10(-0.86%)
Mar 04, 2019
12.80
13.50
11.60
11.60
24,711
-1.30(-10.08%)
Mar 01, 2019
12.90
13.60
12.00
12.90
32,980
+0.00(+0.00%)
Feb 28, 2019
13.30
15.50
12.80
12.90
109,921
-0.40(-3.01%)
Feb 27, 2019
12.20
13.70
11.50
13.30
87,002
+2.00(+17.70%)
Feb 26, 2019
10.80
11.50
10.70
11.30
21,794
+0.60(+5.61%)
Feb 25, 2019
10.60
11.30
10.50
10.70
27,430
+0.10(+0.94%)
Feb 22, 2019
10.30
11.40
9.900
10.60
73,410
+0.49(+4.90%)
Feb 21, 2019
10.20
11.60
9.801
10.11
73,050
+0.30(+3.11%)
Feb 20, 2019
10.00
10.30
9.610
9.800
12,856
-0.30(-2.97%)
Feb 19, 2019
10.00
10.20
9.600
10.10
10,959
+0.21(+2.12%)
Feb 15, 2019
10.00
10.45
9.410
9.890
12,360
-0.01(-0.10%)
Feb 14, 2019
10.10
10.63
9.761
9.900
42,839
-0.10(-1.00%)
Feb 13, 2019
9.300
10.70
9.300
10.00
55,926
+0.60(+6.38%)
Feb 12, 2019
9.100
9.482
8.930
9.400
6,606
+0.59(+6.72%)
Feb 11, 2019
9.300
9.399
8.806
8.808
7,604
-0.44(-4.78%)
Feb 08, 2019
9.210
9.400
9.210
9.250
4,260
+0.05(+0.54%)
Feb 07, 2019
9.600
9.797
9.200
9.200
8,756
-0.40(-4.17%)
Feb 06, 2019
9.500
9.700
9.300
9.600
10,791
+0.10(+1.05%)
Feb 05, 2019
9.504
9.800
9.210
9.500
14,433
+0.05(+0.53%)
Feb 04, 2019
9.469
9.643
9.000
9.450
21,097
+0.05(+0.53%)
Feb 01, 2019
9.600
9.700
9.400
9.400
12,550
+0.00(+0.00%)
Jan 31, 2019
9.400
9.900
9.400
9.400
20,214
-0.00(-0.01%)
Jan 30, 2019
9.368
9.548
9.265
9.401
9,359
+0.00(+0.01%)
Jan 29, 2019
9.560
9.800
9.251
9.400
7,744
-0.30(-3.05%)
Jan 28, 2019
9.795
9.900
9.502
9.696
11,051
-0.10(-1.06%)
Jan 25, 2019
9.300
10.00
9.300
9.800
11,880
+0.40(+4.26%)
Jan 24, 2019
9.600
10.00
9.300
9.400
18,501
-0.20(-2.03%)
Jan 23, 2019
10.30
10.30
9.100
9.595
34,575
-0.80(-7.74%)
Jan 22, 2019
10.90
10.98
9.900
10.40
25,793
-0.70(-6.31%)
Jan 18, 2019
11.00
11.20
10.20
11.10
43,770
+0.30(+2.78%)
Jan 17, 2019
11.60
11.70
10.50
10.80
65,288
-0.60(-5.26%)
Jan 16, 2019
11.70
11.90
10.90
11.40
77,351
-0.10(-0.87%)
Jan 15, 2019
11.70
12.50
11.40
11.50
152,656
+0.10(+0.88%)
Jan 14, 2019
11.10
11.80
11.00
11.40
47,675
+0.10(+0.88%)
Jan 11, 2019
10.60
11.60
10.10
11.30
9,970
+0.30(+2.73%)
Jan 10, 2019
12.00
12.00
10.80
11.00
26,276
-1.40(-11.29%)
Jan 09, 2019
12.20
12.80
11.50
12.40
127,351
+0.20(+1.64%)
Jan 08, 2019
12.90
13.40
12.10
12.20
5,700
-0.60(-4.69%)
Jan 07, 2019
13.70
13.70
12.10
12.80
14,305
-0.20(-1.54%)
Jan 04, 2019
11.90
13.50
11.90
13.00
64,220
+1.30(+11.11%)
Jan 03, 2019
11.40
12.20
10.80
11.70
7,194
+0.60(+5.41%)
Jan 02, 2019
9.400
11.10
9.200
11.10
6,849
+1.80(+19.35%)
Dec 31, 2018
11.00
11.60
8.900
9.300
17,320
-1.70(-15.45%)
Dec 28, 2018
10.20
12.00
10.00
11.00
12,780
+0.20(+1.85%)
Dec 27, 2018
9.100
10.80
9.100
10.80
10,902
+0.40(+3.85%)
Dec 26, 2018
8.725
12.00
8.203
10.40
18,049
+2.05(+24.55%)
Dec 24, 2018
9.000
9.000
8.000
8.350
6,450
-0.45(-5.11%)
Dec 21, 2018
9.300
9.900
8.500
8.800
4,640
-0.30(-3.30%)
Dec 20, 2018
9.400
9.500
9.000
9.100
5,882
-0.36(-3.81%)
Dec 19, 2018
10.20
10.90
8.612
9.460
10,445
-0.94(-9.04%)
Dec 18, 2018
13.70
13.70
10.30
10.40
20,448
-3.30(-24.09%)
Dec 17, 2018
14.10
14.30
12.90
13.70
6,077
-0.50(-3.52%)
Dec 14, 2018
13.80
14.80
13.10
14.20
5,100
+0.00(+0.00%)
Dec 13, 2018
14.50
15.30
12.50
14.20
10,363
-1.00(-6.58%)
Dec 12, 2018
15.50
15.70
15.00
15.20
6,103
-0.40(-2.56%)
Dec 11, 2018
15.23
16.50
14.93
15.60
16,271
+0.90(+6.12%)
Dec 10, 2018
15.30
15.50
14.50
14.70
4,693
-0.70(-4.55%)
Dec 07, 2018
15.20
16.50
14.90
15.40
5,150
+0.10(+0.65%)
Dec 06, 2018
15.70
15.80
14.90
15.30
6,175
-0.80(-4.97%)
Dec 04, 2018
16.00
16.80
14.60
16.10
10,590
+0.00(+0.00%)
Dec 03, 2018
16.20
16.70
15.90
16.10
5,534
+0.00(+0.00%)
Nov 30, 2018
16.50
17.30
15.90
16.10
9,020
-0.40(-2.42%)
Nov 29, 2018
15.70
17.30
15.01
16.50
5,977
+0.60(+3.77%)
Nov 28, 2018
15.00
16.80
14.90
15.90
12,915
+0.90(+6.00%)
Nov 27, 2018
15.10
18.60
14.30
15.00
72,545
-0.30(-1.96%)
Nov 26, 2018
15.10
15.70
14.88
15.30
15,980
+0.40(+2.68%)
Nov 23, 2018
14.00
15.70
13.60
14.90
11,510
+0.26(+1.79%)
Nov 21, 2018
14.64
14.64
14.64
0
+1.04(+7.63%)
Nov 20, 2018
14.90
14.90
13.60
13.60
26,365
-0.40(-2.86%)
Nov 19, 2018
15.10
15.56
13.60
14.00
18,791
-0.40(-2.78%)
Nov 16, 2018
13.40
14.50
13.25
14.40
44,880
+1.20(+9.09%)
Nov 15, 2018
12.80
14.40
12.50
13.20
30,857
+0.80(+6.45%)
Nov 14, 2018
15.70
15.70
10.40
12.40
22,076
-2.10(-14.48%)
Nov 13, 2018
15.10
15.65
14.40
14.50
8,433
-0.50(-3.33%)
Nov 12, 2018
16.30
17.40
14.40
15.00
47,037
-1.50(-9.09%)
Nov 09, 2018
17.10
17.30
15.70
16.50
15,450
-1.20(-6.78%)
Nov 08, 2018
18.00
18.00
17.20
17.70
14,727
-0.10(-0.56%)
Nov 07, 2018
19.60
19.60
17.70
17.80
48,073
-2.20(-11.00%)
Nov 06, 2018
21.30
22.40
19.00
20.00
257,274
+1.20(+6.38%)
Nov 05, 2018
19.00
19.10
17.70
18.80
11,174
+0.10(+0.53%)
Nov 02, 2018
18.90
19.50
18.40
18.70
16,400
-0.20(-1.06%)
Nov 01, 2018
17.70
19.20
17.50
18.90
13,591
+1.20(+6.78%)
Oct 31, 2018
17.70
18.30
17.20
17.70
9,707
+0.20(+1.14%)
Oct 30, 2018
17.60
18.80
17.30
17.50
19,335
-0.20(-1.13%)
Oct 29, 2018
18.90
19.60
17.10
17.70
44,074
-1.10(-5.85%)
Oct 26, 2018
19.30
20.70
18.60
18.80
28,190
-0.80(-4.08%)
Oct 25, 2018
20.10
22.00
19.10
19.60
57,908
-0.80(-3.92%)
Oct 24, 2018
19.90
20.70
18.50
20.40
105,537
-0.80(-3.77%)
Oct 23, 2018
24.80
31.40
20.80
21.20
1,701,818
+2.90(+15.85%)
Oct 22, 2018
18.70
20.00
18.10
18.30
57,616
-0.20(-1.08%)
Oct 19, 2018
19.40
20.00
18.30
18.50
7,640
-0.70(-3.65%)
Oct 18, 2018
20.00
21.50
19.10
19.20
9,765
-0.80(-4.00%)
Oct 17, 2018
19.80
20.90
19.40
20.00
3,203
+0.30(+1.52%)
Oct 16, 2018
19.40
20.60
19.40
19.70
4,583
+0.30(+1.55%)
Oct 15, 2018
19.50
19.80
19.20
19.40
957
-0.10(-0.51%)
Oct 12, 2018
19.00
20.35
18.90
19.50
7,180
+0.60(+3.17%)
Oct 11, 2018
21.20
21.89
18.90
18.90
15,176
-2.50(-11.68%)
Oct 10, 2018
22.20
23.20
21.10
21.40
8,910
-0.80(-3.60%)
Oct 09, 2018
23.80
25.40
21.70
22.20
31,278
-1.60(-6.72%)
Oct 08, 2018
22.20
24.50
20.30
23.80
9,697
+1.50(+6.73%)
Oct 05, 2018
22.80
23.50
21.50
22.30
16,510
-1.00(-4.29%)
Oct 04, 2018
24.70
30.50
21.60
23.30
60,957
-1.90(-7.54%)
Oct 03, 2018
23.40
25.20
21.60
25.20
12,898
+2.40(+10.53%)
Oct 02, 2018
25.20
25.20
21.60
22.80
8,779
-1.20(-5.00%)
Oct 01, 2018
24.00
26.33
23.71
24.00
3,562
+0.00(+0.00%)
Sep 28, 2018
27.60
27.60
24.00
24.00
3,820
-1.80(-6.98%)
Sep 27, 2018
27.60
27.72
25.20
25.80
9,306
+0.60(+2.38%)
Sep 26, 2018
24.00
26.40
24.00
25.20
5,456
+0.85(+3.50%)
Sep 25, 2018
24.56
24.84
23.40
24.35
4,986
+0.95(+4.05%)
Sep 24, 2018
25.20
26.40
22.99
23.40
5,463
-1.80(-7.14%)
Sep 21, 2018
24.00
26.40
22.80
25.20
8,710
+2.40(+10.53%)
Sep 20, 2018
23.40
23.40
22.37
22.80
2,766
+0.43(+1.93%)
Sep 19, 2018
23.75
23.88
21.60
22.37
3,831
-0.48(-2.10%)
Sep 18, 2018
21.12
23.88
21.00
22.85
6,676
+1.37(+6.37%)
Sep 17, 2018
24.70
25.68
21.12
21.48
7,250
-1.92(-8.21%)
Sep 14, 2018
24.00
25.20
23.40
23.40
3,834
-0.36(-1.52%)
Sep 13, 2018
24.00
24.84
23.76
23.76
2,817
-0.24(-1.00%)
Sep 12, 2018
24.00
25.20
24.00
24.00
5,152
-0.55(-2.25%)
Sep 11, 2018
26.40
26.40
22.80
24.55
16,177
-0.96(-3.76%)
Sep 10, 2018
26.28
26.57
24.60
25.51
7,462
+0.31(+1.24%)
Sep 07, 2018
25.20
26.40
25.20
25.20
7,404
-1.12(-4.24%)
Sep 06, 2018
27.96
28.00
26.04
26.32
3,235
-1.16(-4.24%)
Sep 05, 2018
26.54
28.20
26.44
27.48
3,780
-0.72(-2.55%)
Sep 04, 2018
28.80
29.76
25.20
28.20
10,765
+0.40(+1.42%)
Aug 31, 2018
27.80
27.80
27.80
0
-0.58(-2.03%)
Aug 30, 2018
27.84
30.86
27.84
28.38
10,387
+0.02(+0.08%)
Aug 29, 2018
30.82
30.86
27.72
28.36
19,812
-1.64(-5.48%)
Aug 28, 2018
34.80
34.80
27.60
30.00
38,283
-6.70(-18.25%)
Aug 27, 2018
34.75
38.40
33.60
36.70
18,966
+3.10(+9.21%)
Aug 24, 2018
32.40
34.80
32.40
33.60
12,334
+1.20(+3.70%)
Aug 23, 2018
31.20
40.80
31.20
32.40
45,469
+0.91(+2.90%)
Aug 22, 2018
33.00
33.60
31.20
31.49
5,187
-0.60(-1.87%)
Aug 21, 2018
32.38
33.60
31.20
32.09
4,287
+0.20(+0.64%)
Aug 20, 2018
35.88
36.00
30.25
31.88
20,680
-2.56(-7.42%)
Aug 17, 2018
30.00
37.80
29.52
34.44
25,480
+4.80(+16.19%)
Aug 16, 2018
32.40
32.40
27.60
29.64
10,320
-0.97(-3.18%)
Aug 15, 2018
31.82
34.78
27.97
30.61
22,586
-0.95(-3.00%)
Aug 14, 2018
23.81
34.80
20.41
31.56
56,164
+7.75(+32.56%)
Aug 13, 2018
23.88
25.80
23.40
23.81
10,599
-1.99(-7.72%)
Aug 10, 2018
29.28
29.28
23.40
25.80
19,487
-0.61(-2.32%)
Aug 09, 2018
31.07
31.07
26.40
26.41
17,732
-2.75(-9.42%)
Aug 08, 2018
31.20
32.15
25.98
29.16
13,034
-1.08(-3.57%)
Aug 07, 2018
31.20
31.30
30.06
30.24
4,761
-1.31(-4.15%)
Aug 06, 2018
33.00
33.00
30.60
31.55
2,383
-0.85(-2.63%)
Aug 03, 2018
32.40
33.60
31.20
32.40
1,990
-0.12(-0.37%)
Aug 02, 2018
32.40
33.11
31.73
32.52
2,711
+0.96(+3.04%)
Aug 01, 2018
33.26
35.15
31.50
31.56
4,154
-2.04(-6.07%)
Jul 31, 2018
28.80
37.20
28.80
33.60
6,788
+0.00(+0.00%)
Jul 30, 2018
28.80
34.80
28.80
33.60
6,995
+1.80(+5.66%)
Jul 27, 2018
33.60
35.40
30.00
31.80
15,723
-3.14(-9.00%)
Jul 26, 2018
36.00
36.00
34.32
34.94
4,742
+0.14(+0.41%)
Jul 25, 2018
35.40
36.00
34.80
34.80
9,239
-0.25(-0.72%)
Jul 24, 2018
36.00
36.48
33.96
35.05
10,264
+0.82(+2.38%)
Jul 23, 2018
36.00
36.00
33.72
34.24
5,289
+0.64(+1.89%)
Jul 20, 2018
36.79
36.79
33.31
33.60
10,505
-1.44(-4.11%)
Jul 19, 2018
33.53
38.00
32.64
35.04
11,030
+0.61(+1.78%)
Jul 18, 2018
34.07
35.40
32.95
34.43
5,830
+0.35(+1.02%)
Jul 17, 2018
32.40
34.78
32.40
34.08
5,384
-0.35(-1.01%)
Jul 16, 2018
36.29
37.92
32.48
34.43
5,681
-1.51(-4.21%)
Jul 13, 2018
34.57
35.94
14,783
-2.94(-7.56%)
Jul 12, 2018
38.40
38.40
36.00
38.88
8,255
-0.35(-0.89%)
Jul 11, 2018
39.07
39.60
37.56
39.23
6,759
-0.14(-0.37%)
Jul 10, 2018
45.60
46.79
37.21
39.37
26,156
-3.83(-8.86%)
Jul 09, 2018
42.83
45.60
41.88
43.20
25,754
+1.19(+2.83%)
Jul 06, 2018
54.00
55.20
40.57
42.01
57,907
-45.76(-52.13%)
Jul 05, 2018
86.53
89.92
86.53
87.77
3,328
+1.26(+1.46%)
Jul 03, 2018
86.51
86.51
86.51
0
+1.32(+1.55%)
Jul 02, 2018
80.40
88.80
79.20
85.19
1,897
+6.08(+7.69%)
Jun 29, 2018
79.20
79.20
76.80
79.10
1,229
+0.89(+1.14%)
Jun 28, 2018
81.48
83.66
78.00
78.22
2,008
-0.98(-1.24%)
Jun 27, 2018
79.91
82.07
79.20
79.20
1,859
-0.48(-0.60%)
Jun 26, 2018
86.88
86.88
78.00
79.68
2,614
-3.12(-3.77%)
Jun 25, 2018
86.32
86.32
81.62
82.80
674
+0.20(+0.25%)
Jun 22, 2018
84.89
85.80
81.47
82.60
2,640
+1.60(+1.97%)
Jun 21, 2018
82.80
84.00
80.40
81.00
1,225
-3.00(-3.57%)
Jun 20, 2018
83.76
86.76
82.80
84.00
3,272
+0.58(+0.69%)
Jun 19, 2018
82.80
87.60
82.80
83.42
2,476
+0.60(+0.72%)
Jun 18, 2018
84.00
87.36
80.40
82.82
1,707
-2.38(-2.79%)
Jun 15, 2018
86.40
81.60
85.20
1,571
+3.60(+4.41%)
Jun 14, 2018
82.80
85.20
80.40
81.60
1,128
-1.20(-1.45%)
Jun 13, 2018
82.80
85.50
79.20
82.80
713
+0.08(+0.10%)
Jun 12, 2018
84.01
87.12
73.56
82.72
5,080
-1.30(-1.54%)
Jun 11, 2018
86.44
87.12
82.76
84.01
3,209
-2.41(-2.79%)
Jun 08, 2018
89.05
91.20
85.92
86.42
1,065
-2.38(-2.68%)
Jun 07, 2018
88.81
91.80
85.22
88.80
1,260
-0.60(-0.67%)
Jun 06, 2018
88.80
94.85
85.32
89.40
4,364
+0.60(+0.68%)
Jun 05, 2018
88.80
88.80
86.43
88.80
305
+2.12(+2.45%)
Jun 04, 2018
84.13
87.60
84.13
86.68
601
-0.66(-0.76%)
Jun 01, 2018
87.60
87.60
84.10
87.34
1,330
-0.32(-0.37%)
May 31, 2018
88.80
88.80
85.09
87.66
1,767
+1.25(+1.44%)
May 30, 2018
86.50
88.80
84.43
86.41
1,060
+0.01(+0.01%)
May 29, 2018
88.80
88.80
82.81
86.40
1,334
-2.16(-2.44%)
May 25, 2018
88.56
88.56
88.56
0
+1.92(+2.22%)
May 24, 2018
88.32
88.32
84.00
86.64
783
+0.24(+0.28%)
May 23, 2018
84.00
86.40
83.15
86.40
833
+2.38(+2.83%)
May 22, 2018
85.19
85.20
81.96
84.02
1,589
-0.58(-0.68%)
May 21, 2018
88.80
88.81
82.80
84.60
1,278
-1.34(-1.56%)
May 18, 2018
85.86
88.72
84.00
85.94
497
+0.74(+0.87%)
May 17, 2018
86.40
87.60
84.60
85.20
1,261
+0.06(+0.07%)
May 16, 2018
85.68
86.16
84.00
85.14
2,166
-1.02(-1.18%)
May 15, 2018
88.01
88.01
83.40
86.16
685
+0.12(+0.14%)
May 14, 2018
88.37
88.37
82.58
86.04
1,548
+0.84(+0.99%)
May 11, 2018
87.60
88.56
79.20
85.20
3,766
-1.61(-1.85%)
May 10, 2018
89.00
89.99
85.20
86.81
1,980
-0.30(-0.34%)
May 09, 2018
83.38
88.56
81.60
87.11
1,274
+3.12(+3.71%)
May 08, 2018
85.20
85.20
82.80
83.99
739
-1.33(-1.56%)
May 07, 2018
84.00
85.98
81.60
85.32
1,545
+1.80(+2.16%)
May 04, 2018
81.84
85.19
78.60
83.52
1,325
+1.68(+2.05%)
May 03, 2018
84.00
90.00
81.84
81.84
2,189
-2.17(-2.59%)
May 02, 2018
81.60
86.38
81.60
84.01
1,947
+3.61(+4.49%)
May 01, 2018
79.20
81.60
79.20
80.40
684
+1.80(+2.29%)
Apr 30, 2018
80.40
82.79
76.80
78.60
995
-2.28(-2.82%)
Apr 27, 2018
84.00
86.40
76.20
80.88
1,264
+0.36(+0.45%)
Apr 26, 2018
78.60
81.00
76.80
80.52
2,105
+1.72(+2.18%)
Apr 25, 2018
76.80
80.03
76.20
78.80
1,389
+1.93(+2.51%)
Apr 24, 2018
76.80
79.24
76.42
76.87
2,563
-1.01(-1.29%)
Apr 23, 2018
78.41
80.36
76.80
77.88
1,561
-0.53(-0.67%)
Apr 20, 2018
80.40
82.80
76.92
78.41
1,651
-0.74(-0.94%)
Apr 19, 2018
81.60
82.80
78.17
79.15
1,310
+0.00(+0.00%)
Apr 18, 2018
78.79
81.00
76.46
79.15
2,787
-1.01(-1.26%)
Apr 17, 2018
76.80
81.24
75.64
80.16
5,460
+3.46(+4.51%)
Apr 16, 2018
76.80
81.29
76.20
76.70
2,801
-0.10(-0.13%)
Apr 13, 2018
76.80
77.16
75.60
76.80
2,066
+0.23(+0.30%)
Apr 12, 2018
79.20
79.20
76.01
76.57
3,438
-1.42(-1.82%)
Apr 11, 2018
79.62
80.39
76.43
77.99
2,890
-0.08(-0.11%)
Apr 10, 2018
78.00
79.44
77.05
78.07
2,814
+0.66(+0.85%)
Apr 09, 2018
80.95
80.95
75.84
77.41
3,507
-2.69(-3.36%)
Apr 06, 2018
83.88
85.80
79.20
80.10
1,544
-4.25(-5.04%)
Apr 05, 2018
82.80
84.60
81.01
84.35
1,880
+1.56(+1.88%)
Apr 04, 2018
80.40
85.31
80.40
82.79
2,077
+1.76(+2.18%)
Apr 03, 2018
79.20
87.00
78.08
81.02
2,918
+1.94(+2.46%)
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
.