Arrowhead Pharma (NQ: ARWR )

67.65 USD -0.33 (-0.49%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.16 29.41 27.60 28.77 1,311,335 -0.20(-0.69%)
Mar 30, 2020 28.45 29.08 27.00 28.97 1,134,753 +0.85(+3.02%)
Mar 27, 2020 29.83 30.15 27.95 28.12 1,302,000 -2.47(-8.07%)
Mar 26, 2020 29.50 32.21 29.50 30.59 1,641,496 +1.37(+4.69%)
Mar 25, 2020 28.54 30.24 27.50 29.22 1,975,919 +0.59(+2.06%)
Mar 24, 2020 27.51 28.85 26.89 28.63 1,724,767 +3.05(+11.92%)
Mar 23, 2020 28.14 28.96 24.50 25.58 2,044,000 -2.21(-7.95%)
Mar 20, 2020 27.00 29.86 27.00 27.79 3,558,900 +1.79(+6.88%)
Mar 19, 2020 20.71 27.07 20.41 26.00 2,884,813 +5.44(+26.46%)
Mar 18, 2020 20.39 22.21 19.51 20.56 2,363,048 -1.41(-6.42%)
Mar 17, 2020 22.25 22.72 19.52 21.97 2,823,911 +0.21(+0.97%)
Mar 16, 2020 22.46 24.52 21.59 21.76 2,600,995 -4.56(-17.33%)
Mar 13, 2020 26.50 26.67 22.64 26.32 2,682,900 +1.31(+5.24%)
Mar 12, 2020 25.14 27.17 24.14 25.01 2,774,069 -3.55(-12.43%)
Mar 11, 2020 29.11 30.76 27.98 28.56 1,954,592 -1.33(-4.45%)
Mar 10, 2020 31.36 31.79 27.13 29.89 2,064,906 -0.11(-0.37%)
Mar 09, 2020 30.00 33.20 29.20 30.00 2,175,218 -3.40(-10.18%)
Mar 06, 2020 34.50 34.90 32.40 33.40 1,760,600 -2.19(-6.15%)
Mar 05, 2020 35.98 36.94 35.14 35.59 1,169,066 -1.34(-3.63%)
Mar 04, 2020 35.99 37.00 35.09 36.93 1,198,286 +1.78(+5.06%)
Mar 03, 2020 35.70 37.15 34.77 35.15 1,443,475 -0.35(-0.99%)
Mar 02, 2020 35.37 36.10 34.08 35.50 1,387,914 +0.14(+0.40%)
Feb 28, 2020 34.77 35.60 33.64 35.36 2,037,000 -0.64(-1.78%)
Feb 27, 2020 35.07 37.80 34.40 36.00 2,249,686 -0.06(-0.17%)
Feb 26, 2020 34.24 37.00 34.01 36.06 2,327,705 +1.94(+5.69%)
Feb 25, 2020 37.00 37.57 33.99 34.12 1,771,726 -2.27(-6.24%)
Feb 24, 2020 37.00 38.10 35.73 36.39 1,667,743 -2.10(-5.46%)
Feb 21, 2020 39.68 39.76 37.80 38.49 1,062,200 -1.25(-3.15%)
Feb 20, 2020 39.90 40.25 38.11 39.74 1,815,636 -0.19(-0.48%)
Feb 19, 2020 40.99 41.88 39.89 39.93 842,877 -0.62(-1.53%)
Feb 18, 2020 40.50 41.24 39.93 40.55 990,017 -0.72(-1.74%)
Feb 14, 2020 40.59 41.57 40.49 41.27 1,032,300 +0.22(+0.54%)
Feb 13, 2020 42.17 42.41 40.98 41.05 946,004 -1.36(-3.21%)
Feb 12, 2020 41.80 42.81 41.34 42.41 1,020,630 +0.83(+2.00%)
Feb 11, 2020 43.25 43.69 41.05 41.58 1,254,500 -1.27(-2.96%)
Feb 10, 2020 40.35 43.30 39.61 42.85 1,576,647 +2.42(+5.99%)
Feb 07, 2020 40.86 41.14 40.05 40.43 1,365,000 -0.67(-1.63%)
Feb 06, 2020 46.01 46.42 40.15 41.10 4,085,034 -2.62(-5.99%)
Feb 05, 2020 44.80 45.25 42.95 43.72 1,337,976 -0.18(-0.41%)
Feb 04, 2020 44.20 45.08 43.72 43.90 1,311,506 +0.64(+1.48%)
Feb 03, 2020 42.36 44.69 42.25 43.26 1,686,567 +1.35(+3.22%)
Jan 31, 2020 41.27 42.50 40.90 41.91 1,521,900 +0.39(+0.94%)
Jan 30, 2020 43.74 44.33 41.06 41.52 2,136,355 -2.52(-5.72%)
Jan 29, 2020 45.20 45.95 43.85 44.04 1,210,974 -1.36(-3.00%)
Jan 28, 2020 44.41 45.66 44.23 45.40 1,150,966 +1.39(+3.16%)
Jan 27, 2020 43.05 44.80 42.39 44.01 1,614,422 -0.60(-1.34%)
Jan 24, 2020 46.34 47.31 43.64 44.61 2,250,000 -1.60(-3.46%)
Jan 23, 2020 47.22 47.71 46.19 46.21 1,535,698 -1.37(-2.88%)
Jan 22, 2020 47.59 49.34 47.41 47.58 1,834,810 -0.01(-0.02%)
Jan 21, 2020 52.35 52.75 46.48 47.59 6,879,566 -8.83(-15.65%)
Jan 17, 2020 57.69 57.69 56.11 56.42 1,541,500 -0.69(-1.21%)
Jan 16, 2020 57.12 57.98 56.75 57.11 1,169,521 +0.18(+0.32%)
Jan 15, 2020 58.00 58.00 56.60 56.93 1,203,879 -0.57(-0.99%)
Jan 14, 2020 55.87 58.21 54.67 57.50 1,457,582 +0.84(+1.48%)
Jan 13, 2020 58.00 58.00 54.19 56.66 2,093,274 -1.35(-2.33%)
Jan 10, 2020 59.04 59.80 57.65 58.01 1,396,400 -0.93(-1.58%)
Jan 09, 2020 60.46 60.65 58.58 58.94 1,423,381 -0.86(-1.44%)
Jan 08, 2020 59.72 61.29 58.75 59.80 1,422,754 +0.22(+0.37%)
Jan 07, 2020 59.13 60.40 58.22 59.58 1,491,795 +0.15(+0.24%)
Jan 06, 2020 60.91 61.13 58.73 59.44 1,824,271 -2.12(-3.45%)
Jan 03, 2020 61.94 63.21 60.77 61.56 1,467,000 -1.56(-2.47%)
Jan 02, 2020 63.62 64.00 60.75 63.12 1,591,987 -0.31(-0.49%)
Dec 31, 2019 63.94 64.98 63.21 63.43 1,205,300 -0.77(-1.20%)
Dec 30, 2019 64.50 65.20 63.20 64.20 1,202,820 -0.73(-1.12%)
Dec 27, 2019 67.15 67.24 63.71 64.93 1,399,900 -2.06(-3.08%)
Dec 26, 2019 64.55 67.98 64.34 66.99 1,457,955 +2.43(+3.76%)
Dec 24, 2019 63.61 64.70 63.02 64.56 786,800 +0.80(+1.25%)
Dec 23, 2019 64.65 65.11 63.43 63.76 2,208,356 +0.27(+0.43%)
Dec 20, 2019 67.84 68.09 63.09 63.49 19,626,300 -4.19(-6.19%)
Dec 19, 2019 66.90 68.35 65.21 67.68 1,160,991 +1.17(+1.76%)
Dec 18, 2019 65.30 67.50 64.51 66.51 1,325,690 +0.66(+1.00%)
Dec 17, 2019 65.44 67.00 63.60 65.85 1,470,194 +0.47(+0.72%)
Dec 16, 2019 64.55 65.45 61.19 65.38 3,022,615 -1.08(-1.63%)
Dec 13, 2019 66.70 68.50 65.56 66.46 1,577,000 -0.86(-1.28%)
Dec 12, 2019 68.28 69.95 65.89 67.32 2,050,542 -0.90(-1.32%)
Dec 11, 2019 70.62 71.80 67.28 68.22 1,718,390 -2.64(-3.73%)
Dec 10, 2019 68.02 72.17 68.00 70.86 2,281,035 +3.09(+4.56%)
Dec 09, 2019 67.27 69.50 66.59 67.77 2,063,262 +0.50(+0.74%)
Dec 06, 2019 66.43 69.00 65.70 67.27 1,985,800 +1.74(+2.66%)
Dec 05, 2019 66.00 66.77 62.50 65.53 2,445,321 -0.93(-1.40%)
Dec 04, 2019 62.22 66.89 61.00 66.46 6,595,787 -2.20(-3.20%)
Dec 03, 2019 62.00 72.47 60.38 68.66 5,933,252 +5.33(+8.42%)
Dec 02, 2019 73.33 73.63 61.85 63.33 6,140,582 -9.68(-13.26%)
Nov 29, 2019 69.25 73.72 67.81 73.01 2,054,400 +3.99(+5.78%)
Nov 27, 2019 67.00 70.28 64.50 69.02 3,543,700 +1.32(+1.95%)
Nov 26, 2019 58.94 67.77 58.50 67.70 6,185,282 +10.71(+18.79%)
Nov 25, 2019 53.19 59.72 52.58 56.99 5,387,539 +7.79(+15.83%)
Nov 22, 2019 49.39 49.77 47.90 49.20 964,200 +0.14(+0.29%)
Nov 21, 2019 48.90 49.75 48.40 49.06 1,404,883 +0.71(+1.47%)
Nov 20, 2019 50.00 50.37 46.93 48.35 3,451,115 -2.15(-4.26%)
Nov 19, 2019 49.29 51.84 48.89 50.50 2,148,785 +2.33(+4.84%)
Nov 18, 2019 48.29 48.99 46.67 48.17 1,632,956 +0.73(+1.54%)
Nov 15, 2019 47.00 47.84 45.22 47.44 2,376,100 -1.06(-2.19%)
Nov 14, 2019 48.48 49.78 46.43 48.50 2,073,702 -0.01(-0.02%)
Nov 13, 2019 45.41 48.87 44.44 48.51 2,659,674 +3.23(+7.13%)
Nov 12, 2019 43.23 45.85 42.90 45.28 1,896,679 +2.34(+5.45%)
Nov 11, 2019 41.72 43.41 41.12 42.94 1,043,969 +0.84(+2.00%)
Nov 08, 2019 40.00 42.12 39.32 42.10 1,166,300 +2.50(+6.31%)
Nov 07, 2019 39.63 40.16 38.88 39.60 877,472 +0.38(+0.97%)
Nov 06, 2019 39.87 40.28 39.06 39.22 893,807 -0.51(-1.28%)
Nov 05, 2019 39.44 39.82 38.84 39.73 961,303 +0.27(+0.68%)
Nov 04, 2019 41.75 42.29 38.65 39.46 1,843,813 -2.02(-4.87%)
Nov 01, 2019 40.29 41.64 39.94 41.48 1,511,800 +1.43(+3.57%)
Oct 31, 2019 40.04 40.65 39.60 40.05 1,161,062 +0.02(+0.05%)
Oct 30, 2019 39.85 40.35 38.85 40.03 857,363 +0.13(+0.33%)
Oct 29, 2019 39.35 40.30 39.00 39.90 1,089,353 +0.64(+1.63%)
Oct 28, 2019 38.81 39.49 38.28 39.26 958,079 +0.71(+1.84%)
Oct 25, 2019 36.90 39.41 36.90 38.55 1,427,900 +1.68(+4.56%)
Oct 24, 2019 38.81 38.87 36.38 36.87 2,195,360 -2.78(-7.01%)
Oct 23, 2019 38.89 40.09 38.00 39.65 1,688,015 +0.68(+1.74%)
Oct 22, 2019 37.12 39.25 36.88 38.97 2,072,022 +2.47(+6.77%)
Oct 21, 2019 36.37 36.89 35.03 36.50 1,443,018 +0.55(+1.53%)
Oct 18, 2019 36.89 38.75 35.60 35.95 3,644,700 -0.65(-1.78%)
Oct 17, 2019 34.97 37.33 34.51 36.60 2,467,111 +2.09(+6.06%)
Oct 16, 2019 34.25 34.74 34.04 34.51 969,386 +0.16(+0.47%)
Oct 15, 2019 33.25 34.39 33.21 34.35 872,352 +1.37(+4.15%)
Oct 14, 2019 32.51 33.50 32.06 32.98 853,631 +0.43(+1.32%)
Oct 11, 2019 32.29 32.86 31.83 32.55 1,094,700 +0.55(+1.72%)
Oct 10, 2019 31.28 32.12 31.15 32.00 938,932 +0.77(+2.47%)
Oct 09, 2019 32.13 32.44 31.09 31.23 807,046 -0.25(-0.79%)
Oct 08, 2019 31.51 32.22 31.15 31.48 1,252,367 -0.35(-1.10%)
Oct 07, 2019 30.63 32.03 30.43 31.83 1,258,243 +1.23(+4.02%)
Oct 04, 2019 29.61 30.68 29.55 30.60 899,600 +0.68(+2.27%)
Oct 03, 2019 29.30 29.94 28.26 29.92 939,385 +1.00(+3.46%)
Oct 02, 2019 27.85 29.45 27.11 28.92 1,405,576 +0.78(+2.77%)
Oct 01, 2019 28.10 28.87 27.50 28.14 1,406,322 -0.04(-0.14%)
Sep 30, 2019 26.01 28.53 25.97 28.18 1,378,782 +1.22(+4.53%)
Sep 27, 2019 27.19 27.71 26.33 26.96 1,207,100 -0.31(-1.14%)
Sep 26, 2019 28.24 28.63 27.10 27.27 977,129 -0.99(-3.50%)
Sep 25, 2019 28.00 28.66 27.58 28.26 1,224,333 +0.18(+0.64%)
Sep 24, 2019 29.00 29.10 27.45 28.08 1,832,735 -0.80(-2.77%)
Sep 23, 2019 29.10 29.10 28.63 28.88 1,304,357 +0.02(+0.07%)
Sep 20, 2019 29.09 29.53 28.32 28.86 2,600,400 -0.23(-0.79%)
Sep 19, 2019 29.31 29.69 28.95 29.09 1,538,232 -0.19(-0.65%)
Sep 18, 2019 29.67 29.67 28.45 29.28 1,687,715 -0.26(-0.88%)
Sep 17, 2019 29.66 30.43 29.14 29.54 1,011,674 +0.59(+2.04%)
Sep 16, 2019 31.00 31.46 28.75 28.95 1,631,570 -1.00(-3.34%)
Sep 13, 2019 30.01 30.46 29.61 29.95 846,900 -0.19(-0.63%)
Sep 12, 2019 30.78 31.20 29.44 30.14 1,351,822 -0.75(-2.43%)
Sep 11, 2019 28.78 30.92 28.78 30.89 1,814,086 +2.17(+7.56%)
Sep 10, 2019 28.42 28.95 27.81 28.72 1,428,673 +0.02(+0.07%)
Sep 09, 2019 31.45 31.59 27.63 28.70 2,698,905 -2.81(-8.92%)
Sep 06, 2019 31.84 32.27 31.32 31.51 851,000 -0.33(-1.04%)
Sep 05, 2019 34.58 34.70 30.80 31.84 2,393,595 -2.40(-7.01%)
Sep 04, 2019 33.55 34.26 33.09 34.24 1,550,285 +1.01(+3.04%)
Sep 03, 2019 34.43 34.89 33.04 33.23 1,285,021 -0.94(-2.75%)
Aug 30, 2019 35.61 36.80 33.68 34.17 1,650,100 -0.69(-1.98%)
Aug 29, 2019 35.00 35.69 33.79 34.86 1,308,991 +0.50(+1.46%)
Aug 28, 2019 32.80 34.84 32.79 34.36 1,351,131 +1.44(+4.37%)
Aug 27, 2019 32.66 33.34 32.27 32.92 1,563,038 +0.70(+2.17%)
Aug 26, 2019 31.48 32.30 31.25 32.22 1,884,068 +1.34(+4.34%)
Aug 23, 2019 32.03 32.73 30.71 30.88 1,163,900 -1.24(-3.86%)
Aug 22, 2019 34.60 34.93 31.81 32.12 1,787,671 -2.38(-6.90%)
Aug 21, 2019 33.90 35.41 33.64 34.50 1,501,413 +0.78(+2.31%)
Aug 20, 2019 33.90 33.90 33.03 33.72 1,513,902 +0.00(+0.00%)
Aug 19, 2019 32.20 34.02 31.57 33.72 1,714,920 +2.53(+8.11%)
Aug 16, 2019 29.33 31.56 29.30 31.19 1,569,900 +2.01(+6.89%)
Aug 15, 2019 29.90 30.06 29.14 29.18 740,995 -0.60(-2.01%)
Aug 14, 2019 28.93 30.11 28.84 29.78 1,006,349 +0.15(+0.51%)
Aug 13, 2019 29.11 30.25 29.11 29.63 858,438 +0.37(+1.26%)
Aug 12, 2019 28.85 29.49 28.41 29.26 811,376 +0.21(+0.72%)
Aug 09, 2019 28.96 29.47 28.65 29.05 731,000 -0.09(-0.31%)
Aug 08, 2019 28.85 29.33 27.91 29.14 873,567 +0.39(+1.36%)
Aug 07, 2019 28.36 28.96 28.01 28.75 990,989 +0.25(+0.88%)
Aug 06, 2019 28.28 29.80 27.83 28.50 2,083,211 +1.26(+4.63%)
Aug 05, 2019 28.45 28.72 27.24 27.24 1,700,353 -1.88(-6.46%)
Aug 02, 2019 29.29 29.52 28.76 29.12 756,000 -0.41(-1.39%)
Aug 01, 2019 29.19 30.30 29.17 29.53 1,110,912 +0.47(+1.62%)
Jul 31, 2019 29.60 29.90 28.94 29.06 840,027 -0.49(-1.66%)
Jul 30, 2019 28.22 29.58 28.10 29.55 940,544 +0.88(+3.07%)
Jul 29, 2019 29.52 29.68 28.44 28.67 1,079,050 -0.85(-2.88%)
Jul 26, 2019 29.02 29.64 29.01 29.52 1,383,500 +0.73(+2.54%)
Jul 25, 2019 29.23 29.37 28.69 28.79 1,188,855 -0.44(-1.51%)
Jul 24, 2019 29.67 29.68 28.45 29.23 1,373,208 -0.55(-1.85%)
Jul 23, 2019 30.06 30.35 29.16 29.78 816,486 -0.20(-0.67%)
Jul 22, 2019 29.28 30.73 29.15 29.98 1,492,781 +0.81(+2.78%)
Jul 19, 2019 29.66 29.98 29.13 29.17 1,132,800 -0.46(-1.55%)
Jul 18, 2019 28.57 30.13 28.44 29.63 1,457,431 +1.11(+3.89%)
Jul 17, 2019 28.44 28.74 27.94 28.52 831,778 +0.36(+1.28%)
Jul 16, 2019 27.81 28.33 27.60 28.16 735,718 +0.36(+1.29%)
Jul 15, 2019 27.27 27.98 26.94 27.80 710,599 +0.65(+2.39%)
Jul 12, 2019 26.29 27.21 25.95 27.15 857,900 +0.86(+3.27%)
Jul 11, 2019 26.73 26.75 26.10 26.29 907,195 -0.29(-1.09%)
Jul 10, 2019 26.96 27.27 26.18 26.58 1,026,837 -0.20(-0.75%)
Jul 09, 2019 26.18 26.96 26.18 26.78 727,455 +0.58(+2.21%)
Jul 08, 2019 26.24 26.39 25.78 26.20 1,199,484 -0.33(-1.24%)
Jul 05, 2019 26.76 26.76 26.26 26.53 951,500 -0.25(-0.93%)
Jul 03, 2019 26.42 26.79 26.42 26.78 667,000 +0.43(+1.63%)
Jul 02, 2019 26.53 26.78 26.02 26.35 1,233,359 +0.21(+0.80%)
Jul 01, 2019 26.79 27.00 25.68 26.14 1,554,709 -0.36(-1.36%)
Jun 28, 2019 28.20 28.30 26.05 26.50 3,882,600 -2.32(-8.05%)
Jun 27, 2019 28.30 28.84 27.69 28.82 1,280,797 +1.12(+4.04%)
Jun 26, 2019 27.70 28.00 27.35 27.70 1,003,336 +0.18(+0.65%)
Jun 25, 2019 27.69 27.90 27.24 27.52 1,483,692 +0.02(+0.07%)
Jun 24, 2019 28.13 28.28 27.33 27.50 2,036,861 -0.62(-2.20%)
Jun 21, 2019 27.28 28.46 27.05 28.12 4,373,800 +0.83(+3.04%)
Jun 20, 2019 27.82 28.32 27.10 27.29 1,709,770 -0.22(-0.80%)
Jun 19, 2019 27.98 28.19 27.29 27.51 1,925,234 -0.38(-1.36%)
Jun 18, 2019 26.78 27.97 26.70 27.89 2,103,615 +1.44(+5.44%)
Jun 17, 2019 26.01 26.57 25.95 26.45 2,296,732 +0.63(+2.44%)
Jun 14, 2019 26.10 26.10 25.69 25.82 1,673,200 -0.31(-1.19%)
Jun 13, 2019 26.54 26.75 25.86 26.13 1,766,501 -0.24(-0.91%)
Jun 12, 2019 26.34 26.87 26.17 26.37 1,822,500 -0.62(-2.30%)
Jun 11, 2019 26.71 27.05 26.19 26.99 1,098,527 +0.45(+1.70%)
Jun 10, 2019 27.50 27.69 26.36 26.54 1,278,997 -0.51(-1.89%)
Jun 07, 2019 26.65 27.10 26.54 27.05 1,318,700 +0.44(+1.65%)
Jun 06, 2019 26.37 26.96 25.94 26.61 1,403,899 +0.19(+0.72%)
Jun 05, 2019 25.74 26.62 25.40 26.42 1,742,705 +0.87(+3.41%)
Jun 04, 2019 24.78 25.58 24.27 25.55 2,160,913 +1.14(+4.67%)
Jun 03, 2019 24.15 24.88 23.90 24.41 1,990,393 +0.70(+2.95%)
May 31, 2019 24.16 24.29 23.49 23.71 2,369,300 -0.89(-3.62%)
May 30, 2019 25.12 25.23 24.27 24.60 2,062,944 -0.39(-1.56%)
May 29, 2019 24.69 25.50 24.12 24.99 2,029,297 -0.03(-0.12%)
May 28, 2019 24.40 25.39 24.08 25.02 3,989,983 +0.98(+4.08%)
May 24, 2019 21.96 24.30 21.91 24.04 5,421,100 +2.07(+9.42%)
May 23, 2019 21.47 22.08 20.42 21.97 21,001,295 +0.18(+0.83%)
May 22, 2019 21.17 22.10 21.17 21.79 4,498,258 +0.44(+2.06%)
May 21, 2019 20.59 22.74 20.49 21.35 11,601,545 +2.41(+12.72%)
May 20, 2019 19.15 19.38 18.82 18.94 998,415 -0.52(-2.67%)
May 17, 2019 19.20 19.95 19.20 19.46 1,156,900 -0.01(-0.05%)
May 16, 2019 18.96 19.69 18.51 19.47 1,276,915 +0.30(+1.56%)
May 15, 2019 18.38 19.29 18.23 19.17 1,068,809 +0.57(+3.06%)
May 14, 2019 18.18 18.98 18.00 18.60 1,303,856 +0.58(+3.19%)
May 13, 2019 18.98 19.14 17.56 18.02 1,721,394 -1.49(-7.61%)
May 10, 2019 19.22 19.99 19.05 19.51 1,436,500 +0.06(+0.31%)
May 09, 2019 18.23 19.57 17.75 19.45 1,904,025 +1.12(+6.11%)
May 08, 2019 17.99 18.77 17.71 18.33 1,336,576 +0.32(+1.78%)
May 07, 2019 18.27 18.54 17.68 18.01 1,423,289 -0.54(-2.91%)
May 06, 2019 17.61 18.76 17.51 18.55 1,131,512 +0.41(+2.26%)
May 03, 2019 17.90 18.19 17.73 18.14 1,042,200 +0.33(+1.85%)
May 02, 2019 17.43 17.94 17.30 17.81 943,311 +0.38(+2.18%)
May 01, 2019 18.00 18.10 17.41 17.43 1,221,475 -0.55(-3.06%)
Apr 30, 2019 18.30 18.45 17.83 17.98 1,152,573 -0.36(-1.96%)
Apr 29, 2019 19.00 19.07 18.31 18.34 1,053,121 -0.66(-3.47%)
Apr 26, 2019 19.09 19.10 18.76 19.00 759,300 -0.05(-0.26%)
Apr 25, 2019 18.90 19.17 18.66 19.05 812,465 +0.11(+0.58%)
Apr 24, 2019 19.07 19.25 18.63 18.94 979,298 -0.13(-0.68%)
Apr 23, 2019 18.64 19.29 18.43 19.07 1,225,927 +0.54(+2.91%)
Apr 22, 2019 18.07 18.55 18.03 18.53 758,284 +0.36(+1.98%)
Apr 18, 2019 18.32 18.57 17.50 18.17 1,373,000 -0.21(-1.14%)
Apr 17, 2019 19.33 19.33 18.00 18.38 1,401,542 -0.87(-4.52%)
Apr 16, 2019 18.93 19.42 18.76 19.25 1,145,108 +0.60(+3.22%)
Apr 15, 2019 18.47 18.90 18.20 18.65 1,149,025 +0.33(+1.80%)
Apr 12, 2019 19.25 19.35 18.11 18.32 1,915,100 -0.73(-3.83%)
Apr 11, 2019 19.51 19.63 18.89 19.05 1,126,428 -0.44(-2.26%)
Apr 10, 2019 19.25 19.75 19.25 19.49 1,080,857 +0.27(+1.40%)
Apr 09, 2019 19.67 19.84 19.18 19.22 1,674,081 -0.53(-2.68%)
Apr 08, 2019 19.92 19.98 19.09 19.75 1,272,040 -0.23(-1.15%)
Apr 05, 2019 19.42 20.28 19.42 19.98 2,042,700 +0.63(+3.26%)
Apr 04, 2019 19.53 19.58 18.87 19.35 1,178,312 -0.14(-0.72%)
Apr 03, 2019 19.00 19.66 18.80 19.49 1,558,998 +0.71(+3.78%)
Apr 02, 2019 18.29 18.87 18.21 18.78 1,163,777 +0.48(+2.62%)
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.