Arrowhead Pharma (NQ: ARWR )

63.20 USD +0.45 (+0.72%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.00 11.57 10.53 10.72 3,021,942 -0.17(-1.56%)
May 30, 2018 10.40 11.00 10.40 10.89 2,791,072 +0.59(+5.73%)
May 29, 2018 10.00 10.33 9.960 10.30 1,198,296 +0.25(+2.49%)
May 25, 2018 10.05 10.05 10.05 0 +0.28(+2.87%)
May 24, 2018 9.790 9.830 9.560 9.770 741,544 +0.00(+0.00%)
May 23, 2018 9.700 9.940 9.650 9.770 744,585 +0.03(+0.31%)
May 22, 2018 9.750 10.01 9.580 9.740 1,198,907 -0.03(-0.31%)
May 21, 2018 10.17 10.35 9.630 9.770 1,333,887 -0.23(-2.30%)
May 18, 2018 9.660 10.38 9.520 10.00 2,105,066 +0.47(+4.93%)
May 17, 2018 9.490 9.820 9.440 9.530 971,514 +0.02(+0.21%)
May 16, 2018 9.560 9.620 9.350 9.510 1,280,236 -0.09(-0.94%)
May 15, 2018 9.380 9.750 9.160 9.600 1,285,700 +0.18(+1.91%)
May 14, 2018 9.980 10.10 8.870 9.420 3,072,800 -0.46(-4.66%)
May 11, 2018 9.150 9.890 8.920 9.880 2,691,003 +0.76(+8.33%)
May 10, 2018 8.980 9.490 8.830 9.120 2,812,317 +0.12(+1.33%)
May 09, 2018 8.420 9.600 8.110 9.000 5,661,435 +1.25(+16.13%)
May 08, 2018 7.770 7.820 7.580 7.750 756,427 -0.02(-0.26%)
May 07, 2018 7.170 7.780 7.170 7.770 1,116,180 +0.60(+8.37%)
May 04, 2018 7.360 7.400 7.090 7.170 999,414 -0.21(-2.85%)
May 03, 2018 7.130 7.460 7.006 7.380 1,539,574 +0.24(+3.36%)
May 02, 2018 6.410 7.230 6.310 7.140 2,109,651 +0.71(+11.04%)
May 01, 2018 6.450 6.488 6.307 6.430 992,286 +0.01(+0.16%)
Apr 30, 2018 6.740 6.769 6.410 6.420 656,439 -0.24(-3.60%)
Apr 27, 2018 6.770 6.860 6.550 6.660 553,475 -0.08(-1.19%)
Apr 26, 2018 6.600 6.760 6.550 6.740 516,593 +0.13(+1.97%)
Apr 25, 2018 6.510 6.700 6.330 6.610 616,567 +0.09(+1.38%)
Apr 24, 2018 6.890 6.890 6.470 6.520 1,012,414 -0.33(-4.82%)
Apr 23, 2018 7.000 7.040 6.735 6.850 940,071 -0.12(-1.72%)
Apr 20, 2018 6.910 7.029 6.874 6.970 672,716 +0.02(+0.29%)
Apr 19, 2018 6.980 7.089 6.850 6.950 659,602 -0.06(-0.86%)
Apr 18, 2018 6.880 7.067 6.745 7.010 715,595 +0.16(+2.34%)
Apr 17, 2018 6.850 6.970 6.770 6.850 860,709 +0.01(+0.15%)
Apr 16, 2018 7.230 7.230 6.815 6.840 895,412 -0.38(-5.26%)
Apr 13, 2018 7.270 7.270 6.987 7.220 746,495 -0.03(-0.41%)
Apr 12, 2018 7.300 7.415 7.080 7.250 983,761 +0.02(+0.28%)
Apr 11, 2018 7.010 7.300 6.860 7.230 1,524,308 +0.47(+6.95%)
Apr 10, 2018 6.490 6.800 6.430 6.760 1,342,153 +0.38(+5.96%)
Apr 09, 2018 6.430 6.610 6.370 6.380 1,272,080 +0.01(+0.16%)
Apr 06, 2018 6.370 1,487,798 -0.48(-7.01%)
Apr 05, 2018 7.170 7.170 6.800 6.850 1,186,905 -0.26(-3.66%)
Apr 04, 2018 6.600 7.135 6.311 7.110 1,389,801 +0.42(+6.28%)
Apr 03, 2018 6.900 7.000 6.600 6.690 1,218,270 -0.17(-2.48%)
Apr 02, 2018 7.190 7.270 6.670 6.860 1,545,582 -0.35(-4.85%)
Mar 29, 2018 7.210 7.210 7.210 0 +0.49(+7.29%)
Mar 28, 2018 6.920 7.065 6.560 6.720 1,838,131 -0.19(-2.75%)
Mar 27, 2018 7.300 8.090 6.885 6.910 4,395,885 -0.03(-0.43%)
Mar 26, 2018 6.830 7.025 6.520 6.940 1,376,151 +0.19(+2.81%)
Mar 23, 2018 6.950 7.079 6.710 6.750 987,027 -0.16(-2.32%)
Mar 22, 2018 7.180 7.390 6.910 6.910 1,059,440 -0.41(-5.60%)
Mar 21, 2018 7.150 7.380 7.060 7.320 1,001,002 +0.13(+1.81%)
Mar 20, 2018 7.240 7.350 7.110 7.190 801,961 +0.02(+0.28%)
Mar 19, 2018 7.530 7.550 7.040 7.170 1,411,543 -0.36(-4.78%)
Mar 16, 2018 7.450 7.580 7.270 7.530 5,068,300 -0.04(-0.53%)
Mar 15, 2018 7.420 7.570 7.310 7.570 1,302,206 +0.20(+2.71%)
Mar 14, 2018 7.700 7.790 7.250 7.370 1,425,918 -0.27(-3.53%)
Mar 13, 2018 7.530 7.770 7.280 7.640 1,857,580 +0.10(+1.33%)
Mar 12, 2018 7.930 7.361 7.540 1,997,695 +0.13(+1.75%)
Mar 09, 2018 7.400 7.450 7.210 7.410 844,208 +0.07(+0.95%)
Mar 08, 2018 7.440 7.510 7.211 7.340 1,141,939 -0.05(-0.68%)
Mar 07, 2018 7.450 7.600 7.180 7.390 1,378,684 -0.07(-0.94%)
Mar 06, 2018 7.390 7.800 7.370 7.460 2,095,513 +0.18(+2.47%)
Mar 05, 2018 6.620 7.640 6.610 7.280 3,762,541 +0.62(+9.31%)
Mar 02, 2018 6.130 6.665 6.120 6.660 1,226,923 +0.38(+6.05%)
Mar 01, 2018 6.470 6.660 6.160 6.280 1,592,099 -0.20(-3.09%)
Feb 28, 2018 6.530 6.640 6.380 6.480 1,536,546 +0.03(+0.47%)
Feb 27, 2018 6.620 6.800 6.330 6.450 2,027,777 -0.11(-1.68%)
Feb 26, 2018 5.860 6.680 5.860 6.560 2,534,058 +0.76(+13.10%)
Feb 23, 2018 5.610 5.808 5.350 5.800 955,331 +0.26(+4.69%)
Feb 22, 2018 5.500 5.540 639,730 +0.00(+0.00%)
Feb 21, 2018 5.650 5.810 5.530 5.540 741,605 -0.11(-1.95%)
Feb 20, 2018 5.480 5.830 5.480 5.650 794,469 +0.08(+1.44%)
Feb 16, 2018 5.570 5.570 5.570 0 -0.26(-4.46%)
Feb 15, 2018 5.510 5.900 5.410 5.830 1,423,019 +0.36(+6.58%)
Feb 14, 2018 5.100 5.550 5.070 5.470 868,219 +0.31(+6.01%)
Feb 13, 2018 5.200 5.420 4.770 5.160 2,050,504 -0.15(-2.82%)
Feb 12, 2018 5.420 5.650 5.300 5.310 1,626,986 -0.28(-5.01%)
Feb 09, 2018 5.750 5.980 5.380 5.590 1,244,980 -0.07(-1.24%)
Feb 08, 2018 5.920 6.040 5.665 5.660 834,988 -0.20(-3.41%)
Feb 07, 2018 5.690 6.114 5.670 5.860 1,145,797 +0.15(+2.63%)
Feb 06, 2018 5.360 5.730 5.140 5.710 1,533,470 +0.08(+1.42%)
Feb 05, 2018 5.810 5.870 5.410 5.630 1,097,949 -0.27(-4.58%)
Feb 02, 2018 6.030 6.030 5.830 5.900 1,353,989 -0.25(-4.07%)
Feb 01, 2018 6.150 6.275 6.100 6.150 769,251 -0.03(-0.49%)
Jan 31, 2018 6.230 6.350 6.030 6.180 756,343 +0.04(+0.65%)
Jan 30, 2018 6.100 6.195 6.050 6.140 1,338,050 -0.03(-0.49%)
Jan 29, 2018 6.240 6.325 6.060 6.170 923,878 +0.05(+0.82%)
Jan 26, 2018 6.290 6.350 6.110 6.120 768,893 -0.17(-2.70%)
Jan 25, 2018 6.190 6.380 6.060 6.290 970,888 +0.18(+2.95%)
Jan 24, 2018 6.310 6.430 5.835 6.110 2,069,802 -0.17(-2.71%)
Jan 23, 2018 6.460 6.590 6.240 6.280 2,269,747 -0.11(-1.72%)
Jan 22, 2018 6.310 6.750 6.270 6.390 3,043,385 +0.10(+1.59%)
Jan 19, 2018 5.820 6.400 5.740 6.290 4,723,066 +0.57(+9.97%)
Jan 18, 2018 5.410 5.810 5.410 5.720 5,108,776 +0.00(+0.00%)
Jan 17, 2018 5.590 5.860 5.370 5.720 1,858,801 +0.12(+2.14%)
Jan 16, 2018 5.900 5.910 5.304 5.600 2,922,093 -0.12(-2.10%)
Jan 12, 2018 5.720 5.720 5.720 0 +0.68(+13.49%)
Jan 11, 2018 4.440 5.470 4.370 5.040 4,866,172 +0.64(+14.55%)
Jan 10, 2018 4.570 4.676 4.310 4.400 1,966,840 -0.22(-4.76%)
Jan 09, 2018 4.580 4.900 4.455 4.620 1,430,439 +0.07(+1.54%)
Jan 08, 2018 4.880 4.900 4.370 4.550 2,659,533 -0.32(-6.57%)
Jan 05, 2018 4.860 5.230 4.660 4.870 2,278,246 +0.02(+0.41%)
Jan 04, 2018 4.580 5.130 4.500 4.850 3,402,024 +0.21(+4.53%)
Jan 03, 2018 3.790 4.880 3.770 4.640 5,873,915 +0.92(+24.73%)
Jan 02, 2018 3.690 3.830 3.570 3.720 778,349 +0.04(+1.09%)
Dec 29, 2017 3.680 3.680 3.680 0 -0.29(-7.30%)
Dec 28, 2017 3.860 4.030 3.860 3.970 1,110,740 +0.13(+3.39%)
Dec 27, 2017 3.820 3.910 3.761 3.840 1,252,920 +0.05(+1.32%)
Dec 26, 2017 3.700 3.860 3.620 3.790 1,054,488 +0.08(+2.16%)
Dec 22, 2017 3.450 3.827 3.424 3.710 1,996,695 +0.33(+9.76%)
Dec 21, 2017 3.400 3.540 3.370 3.380 1,105,958 -0.05(-1.46%)
Dec 20, 2017 3.290 3.585 3.270 3.430 1,378,629 +0.17(+5.21%)
Dec 19, 2017 3.250 3.380 3.227 3.260 1,128,590 +0.03(+0.93%)
Dec 18, 2017 3.150 3.395 3.140 3.230 1,254,305 +0.09(+2.87%)
Dec 15, 2017 3.190 3.200 3.080 3.140 1,305,646 -0.01(-0.32%)
Dec 14, 2017 3.410 3.420 3.050 3.150 1,702,102 -0.25(-7.35%)
Dec 13, 2017 3.300 3.410 3.010 3.400 2,037,395 -0.15(-4.23%)
Dec 12, 2017 3.540 3.650 3.440 3.550 996,980 +0.04(+1.14%)
Dec 11, 2017 3.450 3.595 3.370 3.510 939,491 +0.06(+1.74%)
Dec 08, 2017 3.570 3.594 3.400 3.450 901,002 -0.15(-4.17%)
Dec 07, 2017 3.430 3.680 3.420 3.600 1,765,403 +0.14(+4.05%)
Dec 06, 2017 3.510 3.620 3.380 3.460 1,940,931 +0.13(+3.90%)
Dec 05, 2017 3.330 3.460 3.300 3.330 538,245 +0.00(+0.00%)
Dec 04, 2017 3.540 3.540 3.290 3.330 748,491 -0.16(-4.58%)
Dec 01, 2017 3.550 3.560 3.334 3.490 1,016,117 -0.08(-2.24%)
Nov 30, 2017 3.540 3.650 3.440 3.570 1,181,040 +0.03(+0.85%)
Nov 29, 2017 3.950 4.019 3.520 3.540 5,152,800 -0.35(-9.00%)
Nov 28, 2017 3.950 4.100 3.790 3.890 1,416,156 +0.05(+1.30%)
Nov 27, 2017 3.900 3.990 3.720 3.840 1,704,977 +0.14(+3.78%)
Nov 24, 2017 3.620 3.710 3.620 3.700 241,435 +0.06(+1.65%)
Nov 22, 2017 3.640 3.720 3.620 3.640 429,258 +0.01(+0.28%)
Nov 21, 2017 3.680 3.730 3.610 3.630 371,206 -0.06(-1.63%)
Nov 20, 2017 3.700 3.770 3.660 3.690 252,277 -0.01(-0.27%)
Nov 17, 2017 3.620 3.870 3.620 3.700 657,521 +0.11(+3.06%)
Nov 16, 2017 3.590 3.710 3.540 3.590 412,908 +0.00(+0.00%)
Nov 15, 2017 3.510 3.680 3.420 3.590 357,989 +0.03(+0.84%)
Nov 14, 2017 3.600 3.620 3.410 3.560 455,480 -0.05(-1.39%)
Nov 13, 2017 3.640 3.700 3.540 3.610 322,766 -0.07(-1.90%)
Nov 10, 2017 3.650 3.780 3.600 3.680 401,212 +0.04(+1.10%)
Nov 09, 2017 3.520 3.715 3.510 3.640 482,533 +0.05(+1.39%)
Nov 08, 2017 3.570 3.670 3.480 3.590 336,351 +0.02(+0.56%)
Nov 07, 2017 3.700 3.720 3.530 3.570 280,789 -0.10(-2.72%)
Nov 06, 2017 3.660 3.780 3.660 3.670 387,341 -0.04(-1.08%)
Nov 03, 2017 3.500 3.750 3.490 3.710 583,451 +0.15(+4.21%)
Nov 02, 2017 3.490 3.645 3.390 3.560 378,550 +0.05(+1.42%)
Nov 01, 2017 3.650 3.700 3.460 3.510 373,390 -0.13(-3.57%)
Oct 31, 2017 3.660 3.750 3.570 3.640 241,297 -0.01(-0.27%)
Oct 30, 2017 3.650 3.730 3.550 3.650 313,379 +0.00(+0.00%)
Oct 27, 2017 3.400 3.660 3.400 3.650 407,819 +0.26(+7.67%)
Oct 26, 2017 3.750 3.750 3.320 3.390 1,035,226 -0.35(-9.36%)
Oct 25, 2017 3.800 3.890 3.720 3.740 453,195 -0.08(-2.09%)
Oct 24, 2017 3.880 3.945 3.800 3.820 418,189 -0.07(-1.80%)
Oct 23, 2017 3.880 3.950 3.850 3.890 557,143 +0.02(+0.52%)
Oct 20, 2017 4.020 4.070 3.860 3.870 669,662 -0.13(-3.25%)
Oct 19, 2017 3.840 4.060 3.810 4.000 698,766 +0.10(+2.56%)
Oct 18, 2017 3.970 3.970 3.720 3.900 511,751 -0.02(-0.51%)
Oct 17, 2017 3.850 4.050 3.790 3.920 604,999 +0.03(+0.77%)
Oct 16, 2017 4.000 4.050 3.730 3.890 714,228 -0.11(-2.75%)
Oct 13, 2017 4.090 4.120 3.970 4.000 575,869 -0.06(-1.48%)
Oct 12, 2017 4.110 4.150 3.980 4.060 476,429 -0.04(-0.98%)
Oct 11, 2017 4.020 4.150 3.970 4.100 1,037,230 +0.11(+2.76%)
Oct 10, 2017 4.440 4.440 3.940 3.990 1,926,351 -0.37(-8.49%)
Oct 09, 2017 4.230 4.420 4.210 4.360 1,175,203 +0.11(+2.59%)
Oct 06, 2017 4.350 4.430 4.200 4.250 680,801 -0.13(-2.97%)
Oct 05, 2017 4.350 4.430 4.240 4.380 802,139 -0.02(-0.45%)
Oct 04, 2017 4.530 4.530 4.400 4.400 814,451 -0.10(-2.22%)
Oct 03, 2017 4.500 4.525 4.340 4.500 1,052,898 +0.05(+1.12%)
Oct 02, 2017 4.480 4.540 4.330 4.450 1,559,110 +0.12(+2.77%)
Sep 29, 2017 4.260 4.417 4.120 4.330 1,057,272 +0.11(+2.61%)
Sep 28, 2017 4.010 4.340 4.000 4.220 1,851,652 +0.27(+6.84%)
Sep 27, 2017 3.650 4.020 3.650 3.950 1,607,869 +0.29(+7.92%)
Sep 26, 2017 3.780 3.870 3.640 3.660 1,107,014 -0.08(-2.14%)
Sep 25, 2017 3.600 3.790 3.590 3.740 1,276,873 +0.19(+5.35%)
Sep 22, 2017 3.490 3.580 3.400 3.550 692,300 +0.04(+1.14%)
Sep 21, 2017 3.520 3.660 3.400 3.510 1,331,639 -0.01(-0.28%)
Sep 20, 2017 3.260 3.590 3.244 3.520 2,029,811 +0.30(+9.32%)
Sep 19, 2017 3.350 3.370 3.030 3.220 1,208,946 -0.09(-2.72%)
Sep 18, 2017 3.610 3.670 3.250 3.310 3,091,934 +0.01(+0.30%)
Sep 15, 2017 2.760 3.360 2.750 3.300 3,647,096 +0.51(+18.28%)
Sep 14, 2017 3.510 3.525 2.650 2.790 3,584,277 -0.74(-20.96%)
Sep 13, 2017 3.440 3.740 3.400 3.530 1,605,994 +0.09(+2.62%)
Sep 12, 2017 3.520 3.887 3.400 3.440 2,677,248 +0.01(+0.29%)
Sep 11, 2017 3.160 3.550 3.160 3.430 1,654,338 +0.32(+10.29%)
Sep 08, 2017 3.350 3.372 3.040 3.110 1,434,433 -0.20(-6.04%)
Sep 07, 2017 3.040 3.410 2.950 3.310 1,755,736 +0.30(+9.97%)
Sep 06, 2017 3.020 3.060 2.880 3.010 947,587 +0.04(+1.35%)
Sep 05, 2017 2.860 3.100 2.810 2.970 1,713,613 +0.11(+3.85%)
Sep 01, 2017 2.840 2.890 2.730 2.860 555,200 +0.06(+2.14%)
Aug 31, 2017 2.780 2.840 2.681 2.800 893,080 +0.06(+2.19%)
Aug 30, 2017 2.670 2.950 2.640 2.740 1,799,923 +0.10(+3.79%)
Aug 29, 2017 2.670 2.769 2.560 2.640 760,105 -0.10(-3.65%)
Aug 28, 2017 2.600 2.740 2.410 2.740 1,323,898 +0.16(+6.20%)
Aug 25, 2017 2.710 2.770 2.560 2.580 1,836,260 -0.23(-8.19%)
Aug 24, 2017 2.250 2.830 2.221 2.810 4,941,774 +0.59(+26.58%)
Aug 23, 2017 2.130 2.240 2.083 2.220 777,242 +0.10(+4.72%)
Aug 22, 2017 2.050 2.150 2.020 2.120 443,926 +0.09(+4.43%)
Aug 21, 2017 2.180 2.180 1.970 2.030 773,140 -0.09(-4.25%)
Aug 18, 2017 2.030 2.260 2.000 2.120 1,837,615 +0.11(+5.47%)
Aug 17, 2017 1.930 2.050 1.900 2.010 843,679 +0.09(+4.69%)
Aug 16, 2017 1.960 1.960 1.900 1.920 246,024 -0.02(-1.03%)
Aug 15, 2017 1.950 1.970 1.900 1.940 281,150 +0.00(+0.00%)
Aug 14, 2017 1.870 2.000 1.840 1.940 640,806 +0.10(+5.43%)
Aug 11, 2017 1.760 1.840 1.720 1.840 382,479 +0.09(+5.14%)
Aug 10, 2017 1.840 1.860 1.750 1.750 444,258 -0.09(-4.89%)
Aug 09, 2017 1.880 1.950 1.830 1.840 681,520 -0.08(-4.17%)
Aug 08, 2017 2.050 2.075 1.880 1.920 966,072 -0.12(-5.88%)
Aug 07, 2017 1.840 2.170 1.830 2.040 2,907,842 +0.20(+10.87%)
Aug 04, 2017 1.750 1.840 1.650 1.840 1,088,764 +0.14(+8.24%)
Aug 03, 2017 1.670 1.740 1.660 1.700 462,950 +0.01(+0.59%)
Aug 02, 2017 1.700 1.710 1.630 1.690 408,542 -0.03(-1.74%)
Aug 01, 2017 1.750 1.760 1.705 1.720 334,974 -0.04(-2.27%)
Jul 31, 2017 1.800 1.810 1.670 1.760 772,080 -0.03(-1.68%)
Jul 28, 2017 1.790 1.900 1.687 1.790 987,102 -0.06(-3.24%)
Jul 27, 2017 1.850 1.860 1.650 1.850 1,439,211 -0.03(-1.60%)
Jul 26, 2017 1.650 1.890 1.630 1.880 2,380,283 +0.28(+17.50%)
Jul 25, 2017 1.610 1.628 1.570 1.600 286,840 +0.02(+1.27%)
Jul 24, 2017 1.510 1.640 1.505 1.580 1,210,442 +0.07(+4.64%)
Jul 21, 2017 1.510 1.550 1.480 1.510 349,588 +0.01(+0.67%)
Jul 20, 2017 1.540 1.500 1.500 376,712 -0.02(-1.32%)
Jul 19, 2017 1.510 1.560 1.510 1.520 384,644 -0.01(-0.65%)
Jul 18, 2017 1.520 1.560 1.510 1.530 415,262 -0.02(-1.29%)
Jul 17, 2017 1.550 1.560 1.510 1.550 296,117 +0.03(+1.97%)
Jul 14, 2017 1.570 1.590 1.510 1.520 291,787 -0.04(-2.56%)
Jul 13, 2017 1.550 1.580 1.500 1.560 469,201 +0.00(+0.00%)
Jul 12, 2017 1.550 1.580 1.530 1.560 466,128 +0.03(+1.96%)
Jul 11, 2017 1.560 1.570 1.500 1.530 533,282 -0.03(-1.92%)
Jul 10, 2017 1.620 1.620 1.520 1.560 792,690 -0.06(-3.70%)
Jul 07, 2017 1.620 1.665 1.600 1.620 352,853 +0.02(+1.25%)
Jul 06, 2017 1.660 1.720 1.600 1.600 312,451 -0.07(-4.19%)
Jul 05, 2017 1.650 1.720 1.635 1.670 635,614 +0.02(+1.21%)
Jul 03, 2017 1.640 1.680 1.610 1.650 273,288 +0.03(+1.85%)
Jun 30, 2017 1.570 1.630 1.570 1.620 421,893 +0.04(+2.53%)
Jun 29, 2017 1.630 1.650 1.570 1.580 516,915 -0.05(-3.07%)
Jun 28, 2017 1.590 1.670 1.570 1.630 921,777 +0.04(+2.52%)
Jun 27, 2017 1.580 1.680 1.580 1.590 1,007,872 +0.00(+0.00%)
Jun 26, 2017 1.590 1.630 1.550 1.590 2,164,595 +0.04(+2.58%)
Jun 23, 2017 1.550 1.550 9,124,907 -0.18(-10.40%)
Jun 22, 2017 1.790 1.900 1.730 1.730 1,208,288 -0.03(-1.70%)
Jun 21, 2017 1.640 1.865 1.600 1.760 1,650,260 +0.13(+7.98%)
Jun 20, 2017 1.650 1.680 1.600 1.630 522,169 -0.02(-1.21%)
Jun 19, 2017 1.590 1.670 1.550 1.650 550,962 +0.06(+3.77%)
Jun 16, 2017 1.640 1.680 1.550 1.590 654,013 -0.09(-5.36%)
Jun 15, 2017 1.600 1.690 1.580 1.680 445,323 +0.07(+4.35%)
Jun 14, 2017 1.570 1.620 1.530 1.610 294,494 +0.04(+2.55%)
Jun 13, 2017 1.570 1.637 1.560 1.570 339,317 -0.01(-0.63%)
Jun 12, 2017 1.640 1.640 1.555 1.580 427,374 -0.04(-2.47%)
Jun 09, 2017 1.590 1.670 1.560 1.620 331,650 +0.01(+0.62%)
Jun 08, 2017 1.630 1.690 1.570 1.610 334,199 -0.04(-2.42%)
Jun 07, 2017 1.670 1.730 1.645 1.650 469,371 +0.00(+0.00%)
Jun 06, 2017 1.530 1.655 1.530 1.650 325,335 +0.09(+5.77%)
Jun 05, 2017 1.520 1.610 1.520 1.560 411,525 -0.06(-3.70%)
Jun 02, 2017 1.540 1.640 1.540 1.620 494,206 +0.09(+5.88%)
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.