Galmed Pharmaceutica (NQ: GLMD )

3.340 -0.160 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.00 59.36 57.00 57.36 5,273 -0.72(-1.24%)
Jun 29, 2020 59.16 60.00 57.60 58.08 4,092 -1.92(-3.20%)
Jun 26, 2020 61.92 62.35 58.68 60.00 8,858 -3.00(-4.76%)
Jun 25, 2020 61.08 64.32 60.78 63.00 2,734 +1.56(+2.54%)
Jun 24, 2020 61.56 62.76 58.44 61.44 2,904 -1.32(-2.10%)
Jun 23, 2020 63.00 63.72 61.68 62.76 3,347 +0.00(+0.00%)
Jun 22, 2020 63.12 66.00 61.92 62.76 3,594 -1.68(-2.61%)
Jun 19, 2020 62.76 66.00 61.92 64.44 5,191 +1.80(+2.87%)
Jun 18, 2020 57.48 63.24 56.40 62.64 11,860 +4.32(+7.41%)
Jun 17, 2020 58.20 60.60 58.20 58.32 3,046 -1.80(-2.99%)
Jun 16, 2020 61.20 62.52 57.96 60.12 5,448 +1.08(+1.83%)
Jun 15, 2020 57.48 59.64 55.23 59.04 4,019 +1.32(+2.29%)
Jun 12, 2020 57.84 60.00 54.96 57.72 2,525 +1.08(+1.91%)
Jun 11, 2020 58.44 60.00 55.32 56.64 7,662 -4.92(-7.99%)
Jun 10, 2020 62.40 64.68 60.60 61.56 4,510 -2.04(-3.21%)
Jun 09, 2020 65.28 66.00 62.34 63.60 2,752 -1.32(-2.03%)
Jun 08, 2020 62.40 66.84 61.32 64.92 12,148 +3.12(+5.05%)
Jun 05, 2020 59.28 64.56 59.28 61.80 11,475 +3.24(+5.53%)
Jun 04, 2020 58.56 61.56 58.20 58.56 2,457 +0.24(+0.41%)
Jun 03, 2020 65.76 65.76 58.32 58.32 7,555 -5.16(-8.13%)
Jun 02, 2020 62.16 64.98 59.52 63.48 7,867 +1.80(+2.92%)
Jun 01, 2020 57.36 66.00 56.64 61.68 10,284 +4.68(+8.21%)
May 29, 2020 57.00 58.56 54.60 57.00 6,850 -0.60(-1.04%)
May 28, 2020 60.12 61.21 57.00 57.60 9,813 -3.72(-6.07%)
May 27, 2020 63.00 65.34 60.12 61.32 9,763 -2.76(-4.31%)
May 26, 2020 69.00 70.08 63.36 64.08 10,099 -5.64(-8.09%)
May 22, 2020 65.16 74.40 65.04 69.72 6,833 -0.60(-0.85%)
May 21, 2020 71.88 74.16 69.12 70.32 5,448 -2.64(-3.62%)
May 20, 2020 74.04 74.40 66.12 72.96 14,572 +1.44(+2.01%)
May 19, 2020 59.52 72.24 59.52 71.52 28,575 +12.60(+21.38%)
May 18, 2020 62.04 62.88 57.06 58.92 9,075 -2.16(-3.54%)
May 15, 2020 63.60 63.96 60.48 61.08 7,716 +0.12(+0.20%)
May 14, 2020 61.20 62.04 52.80 60.96 10,053 +1.32(+2.21%)
May 13, 2020 54.60 60.96 51.71 59.64 9,237 +5.88(+10.94%)
May 12, 2020 56.40 63.00 53.76 53.76 12,029 -1.20(-2.18%)
May 11, 2020 51.96 56.82 51.60 54.96 4,076 +2.76(+5.29%)
May 08, 2020 52.80 53.16 51.60 52.20 1,775 -0.48(-0.91%)
May 07, 2020 54.96 54.96 51.36 52.68 1,795 +1.68(+3.29%)
May 06, 2020 49.80 52.92 49.80 51.00 3,526 +1.32(+2.66%)
May 05, 2020 49.92 52.66 48.84 49.68 2,058 +0.36(+0.73%)
May 04, 2020 47.40 49.74 47.40 49.32 2,117 +0.96(+1.99%)
May 01, 2020 52.08 54.84 47.16 48.36 4,341 -3.96(-7.57%)
Apr 30, 2020 54.96 54.96 51.48 52.32 1,811 -0.72(-1.36%)
Apr 29, 2020 53.76 54.48 52.56 53.04 1,528 +1.32(+2.55%)
Apr 28, 2020 52.68 53.76 51.36 51.72 2,509 -1.08(-2.05%)
Apr 27, 2020 55.44 56.47 52.26 52.80 3,433 -1.56(-2.87%)
Apr 24, 2020 50.76 54.48 50.67 54.36 2,300 +3.48(+6.84%)
Apr 23, 2020 52.32 55.80 50.88 50.88 3,313 -1.56(-2.97%)
Apr 22, 2020 54.24 54.54 51.24 52.44 2,948 -1.68(-3.10%)
Apr 21, 2020 63.00 63.00 53.76 54.12 4,555 -5.64(-9.44%)
Apr 20, 2020 56.88 64.14 56.40 59.76 7,691 +2.52(+4.40%)
Apr 17, 2020 54.72 58.68 53.64 57.24 5,666 +3.36(+6.24%)
Apr 16, 2020 51.84 54.48 49.80 53.88 8,540 +2.40(+4.66%)
Apr 15, 2020 50.28 52.08 47.04 51.48 3,656 +1.08(+2.14%)
Apr 14, 2020 51.24 54.00 49.56 50.40 4,354 +0.48(+0.96%)
Apr 13, 2020 44.52 50.64 43.44 49.92 4,301 +5.76(+13.04%)
Apr 09, 2020 44.16 45.60 40.92 44.16 6,375 +1.56(+3.66%)
Apr 08, 2020 40.92 44.28 40.14 42.60 63,919 +1.56(+3.80%)
Apr 07, 2020 39.72 42.00 38.64 41.04 11,124 +1.92(+4.91%)
Apr 06, 2020 42.00 42.00 38.60 39.12 3,203 +0.24(+0.62%)
Apr 03, 2020 38.64 41.76 38.04 38.88 1,891 +0.24(+0.62%)
Apr 02, 2020 38.88 41.04 37.44 38.64 4,442 -0.12(-0.31%)
Apr 01, 2020 40.80 41.40 38.40 38.76 3,574 -2.76(-6.65%)
Mar 31, 2020 41.64 42.96 40.80 41.52 5,076 -0.24(-0.57%)
Mar 30, 2020 40.92 43.92 40.08 41.76 2,836 +0.36(+0.87%)
Mar 27, 2020 40.56 43.08 38.04 41.40 7,650 -1.32(-3.09%)
Mar 26, 2020 44.76 45.00 40.80 42.72 6,073 -1.32(-3.00%)
Mar 25, 2020 46.80 47.28 43.32 44.04 2,615 -1.44(-3.17%)
Mar 24, 2020 43.68 45.72 39.60 45.48 8,692 +1.80(+4.12%)
Mar 23, 2020 42.84 44.28 42.72 43.68 3,339 +0.72(+1.68%)
Mar 20, 2020 41.88 44.64 39.12 42.96 24,516 +2.04(+4.99%)
Mar 19, 2020 39.60 42.00 36.24 40.92 7,375 +1.32(+3.33%)
Mar 18, 2020 40.56 42.12 37.68 39.60 7,749 -2.40(-5.71%)
Mar 17, 2020 43.56 44.27 40.56 42.00 5,878 -0.24(-0.57%)
Mar 16, 2020 42.60 44.04 39.72 42.24 10,694 +0.12(+0.28%)
Mar 13, 2020 43.20 45.84 41.40 42.12 10,925 +1.44(+3.54%)
Mar 12, 2020 44.52 45.12 37.68 40.68 19,333 -9.84(-19.48%)
Mar 11, 2020 57.96 58.62 50.40 50.52 8,478 -9.36(-15.63%)
Mar 10, 2020 57.12 59.88 56.52 59.88 4,392 +4.20(+7.54%)
Mar 09, 2020 56.76 59.28 54.60 55.68 8,199 -5.04(-8.30%)
Mar 06, 2020 57.72 61.44 57.00 60.72 8,783 -0.96(-1.56%)
Mar 05, 2020 61.20 66.24 60.96 61.68 6,796 -1.32(-2.10%)
Mar 04, 2020 63.12 65.52 62.40 63.00 2,812 +0.60(+0.96%)
Mar 03, 2020 62.88 66.36 60.00 62.40 8,922 -1.20(-1.89%)
Mar 02, 2020 60.60 64.32 57.00 63.60 6,971 +5.40(+9.28%)
Feb 28, 2020 53.16 59.64 44.76 58.20 26,016 +2.28(+4.08%)
Feb 27, 2020 62.40 63.00 55.80 55.92 20,303 -8.40(-13.06%)
Feb 26, 2020 68.40 70.80 62.64 64.32 8,532 -2.16(-3.25%)
Feb 25, 2020 71.76 73.43 66.24 66.48 5,516 -5.28(-7.36%)
Feb 24, 2020 71.88 73.92 69.72 71.76 3,697 -2.28(-3.08%)
Feb 21, 2020 76.44 76.68 73.32 74.04 4,991 -2.16(-2.83%)
Feb 20, 2020 75.24 76.80 73.32 76.20 2,868 +0.96(+1.28%)
Feb 19, 2020 73.92 76.32 73.20 75.24 3,204 +1.20(+1.62%)
Feb 18, 2020 70.32 74.28 68.96 74.04 3,826 +3.48(+4.93%)
Feb 14, 2020 71.88 72.96 69.26 70.56 1,991 -0.36(-0.51%)
Feb 13, 2020 72.12 74.40 70.56 70.92 2,324 -2.04(-2.80%)
Feb 12, 2020 71.40 75.48 68.64 72.96 6,446 +3.48(+5.01%)
Feb 11, 2020 70.56 71.37 68.64 69.48 3,760 -0.84(-1.19%)
Feb 10, 2020 64.20 71.16 64.20 70.32 4,406 +5.76(+8.92%)
Feb 07, 2020 69.96 70.62 64.56 64.56 5,191 -5.16(-7.40%)
Feb 06, 2020 69.84 71.65 68.76 69.72 2,796 +0.84(+1.22%)
Feb 05, 2020 71.52 77.28 68.64 68.88 8,328 -0.96(-1.37%)
Feb 04, 2020 70.44 72.00 66.72 69.84 10,774 +8.04(+13.01%)
Feb 03, 2020 62.16 65.52 60.81 61.80 5,796 -0.36(-0.58%)
Jan 31, 2020 64.08 64.80 61.32 62.16 4,916 -2.52(-3.90%)
Jan 30, 2020 68.16 68.28 63.00 64.68 8,926 -4.68(-6.75%)
Jan 29, 2020 69.96 71.23 68.05 69.36 5,428 -0.36(-0.52%)
Jan 28, 2020 67.20 69.72 66.36 69.72 5,020 +2.40(+3.57%)
Jan 27, 2020 67.68 68.98 66.12 67.32 4,835 -1.92(-2.77%)
Jan 24, 2020 72.84 75.00 68.27 69.24 7,783 -3.84(-5.25%)
Jan 23, 2020 74.52 74.52 72.14 73.08 3,545 -2.52(-3.33%)
Jan 22, 2020 74.40 76.44 72.36 75.60 5,478 +0.72(+0.96%)
Jan 21, 2020 75.60 77.28 74.28 74.88 5,004 -1.92(-2.50%)
Jan 17, 2020 78.24 80.20 75.72 76.80 5,800 -1.44(-1.84%)
Jan 16, 2020 80.40 84.00 77.64 78.24 10,101 -1.56(-1.95%)
Jan 15, 2020 80.40 81.72 78.48 79.80 3,505 -0.24(-0.30%)
Jan 14, 2020 79.56 81.00 76.32 80.04 3,979 +1.32(+1.68%)
Jan 13, 2020 75.60 82.08 73.20 78.72 7,912 +2.04(+2.66%)
Jan 10, 2020 79.56 80.64 75.84 76.68 5,350 -2.88(-3.62%)
Jan 09, 2020 81.60 82.08 78.12 79.56 6,850 -0.60(-0.75%)
Jan 08, 2020 81.36 86.28 79.68 80.16 9,677 -1.92(-2.34%)
Jan 07, 2020 78.00 83.28 77.16 82.08 16,245 +4.92(+6.38%)
Jan 06, 2020 69.96 78.00 68.99 77.16 14,572 +7.20(+10.29%)
Jan 03, 2020 69.00 70.56 67.98 69.96 4,241 +0.36(+0.52%)
Jan 02, 2020 69.36 70.68 67.80 69.60 6,976 +0.24(+0.35%)
Dec 31, 2019 68.16 71.16 68.16 69.36 6,066 +0.84(+1.23%)
Dec 30, 2019 67.80 70.80 67.80 68.52 13,064 +0.00(+0.00%)
Dec 27, 2019 69.84 70.27 67.68 68.52 5,316 -1.80(-2.56%)
Dec 26, 2019 71.04 71.04 68.64 70.32 7,501 +0.12(+0.17%)
Dec 24, 2019 68.28 70.44 66.48 70.20 6,391 +1.20(+1.74%)
Dec 23, 2019 67.92 70.08 67.80 69.00 9,890 +0.48(+0.70%)
Dec 20, 2019 64.92 69.48 64.68 68.52 9,975 +3.12(+4.77%)
Dec 19, 2019 65.52 67.20 64.44 65.40 10,757 +0.00(+0.00%)
Dec 18, 2019 68.64 69.84 64.32 65.40 10,957 -3.48(-5.05%)
Dec 17, 2019 72.72 75.12 66.84 68.88 14,758 -3.96(-5.44%)
Dec 16, 2019 72.24 75.00 71.52 72.84 10,245 +0.12(+0.17%)
Dec 13, 2019 72.72 76.20 72.24 72.72 7,258 -0.96(-1.30%)
Dec 12, 2019 73.80 76.68 72.60 73.68 8,393 -0.72(-0.97%)
Dec 11, 2019 76.80 76.92 71.64 74.40 6,270 -1.44(-1.90%)
Dec 10, 2019 71.88 77.04 70.80 75.84 8,405 +3.96(+5.51%)
Dec 09, 2019 77.40 77.40 69.60 71.88 14,845 -6.12(-7.85%)
Dec 06, 2019 81.00 81.48 69.60 78.00 18,341 -1.32(-1.66%)
Dec 05, 2019 83.40 85.80 75.84 79.32 30,803 -1.68(-2.07%)
Dec 04, 2019 69.12 88.56 69.12 81.00 76,169 +12.60(+18.42%)
Dec 03, 2019 69.00 71.40 65.52 68.40 21,437 -1.44(-2.06%)
Dec 02, 2019 56.16 73.20 56.16 69.84 75,598 +15.84(+29.33%)
Nov 29, 2019 53.40 55.20 52.88 54.00 3,208 +0.60(+1.12%)
Nov 27, 2019 54.60 56.28 52.56 53.40 5,258 -1.68(-3.05%)
Nov 26, 2019 55.44 55.44 53.04 55.08 1,800 +1.08(+2.00%)
Nov 25, 2019 55.32 56.40 52.20 54.00 1,869 -0.72(-1.32%)
Nov 22, 2019 53.16 56.04 52.32 54.72 1,841 +1.68(+3.17%)
Nov 21, 2019 54.42 54.42 52.42 53.04 1,053 -1.20(-2.21%)
Nov 20, 2019 54.84 55.08 53.26 54.24 1,278 -0.36(-0.66%)
Nov 19, 2019 53.40 55.20 52.32 54.60 1,965 +0.72(+1.34%)
Nov 18, 2019 52.80 54.84 52.20 53.88 2,640 +1.44(+2.75%)
Nov 15, 2019 52.56 54.12 51.60 52.44 2,491 -0.84(-1.58%)
Nov 14, 2019 53.52 54.93 53.04 53.28 1,027 -0.84(-1.55%)
Nov 13, 2019 54.60 57.00 52.59 54.12 3,030 -0.72(-1.31%)
Nov 12, 2019 54.00 57.24 52.68 54.84 3,823 +1.44(+2.70%)
Nov 11, 2019 49.20 55.20 49.20 53.40 1,647 +2.88(+5.70%)
Nov 08, 2019 51.96 52.32 49.44 50.52 4,700 -1.92(-3.66%)
Nov 07, 2019 54.12 54.60 52.37 52.44 5,562 +1.20(+2.34%)
Nov 06, 2019 57.00 57.84 50.52 51.24 6,274 -5.76(-10.11%)
Nov 05, 2019 57.60 57.96 55.44 57.00 7,823 -0.60(-1.04%)
Nov 04, 2019 58.68 58.74 55.80 57.60 8,331 +2.88(+5.26%)
Nov 01, 2019 51.60 58.56 51.60 54.72 10,025 +4.50(+8.96%)
Oct 31, 2019 44.40 52.08 43.95 50.22 25,244 +5.82(+13.11%)
Oct 30, 2019 45.00 45.48 43.80 44.40 3,328 -0.60(-1.33%)
Oct 29, 2019 44.64 45.36 44.40 45.00 1,776 +0.24(+0.54%)
Oct 28, 2019 45.96 46.55 44.40 44.76 8,904 -1.44(-3.12%)
Oct 25, 2019 47.28 47.64 45.72 46.20 1,566 -1.68(-3.51%)
Oct 24, 2019 47.88 48.72 46.52 47.88 4,874 -0.24(-0.50%)
Oct 23, 2019 49.44 52.44 47.76 48.12 4,633 -1.80(-3.61%)
Oct 22, 2019 50.04 51.00 48.60 49.92 3,503 +0.84(+1.71%)
Oct 21, 2019 47.28 50.04 47.28 49.08 1,968 +1.92(+4.07%)
Oct 18, 2019 47.40 48.00 45.06 47.16 6,650 -0.36(-0.76%)
Oct 17, 2019 44.52 47.76 44.40 47.52 7,111 +2.88(+6.45%)
Oct 16, 2019 45.72 47.28 43.80 44.64 8,104 -1.68(-3.63%)
Oct 15, 2019 46.20 46.91 44.16 46.32 4,815 +0.72(+1.58%)
Oct 14, 2019 45.00 46.92 44.16 45.60 6,058 +1.20(+2.70%)
Oct 11, 2019 45.48 45.79 43.46 44.40 7,483 +1.08(+2.49%)
Oct 10, 2019 45.00 45.12 41.04 43.32 28,418 -1.68(-3.73%)
Oct 09, 2019 48.00 49.44 44.40 45.00 10,923 -3.24(-6.72%)
Oct 08, 2019 48.00 48.93 46.80 48.24 3,088 +0.24(+0.50%)
Oct 07, 2019 48.36 49.32 47.04 48.00 6,906 -0.24(-0.50%)
Oct 04, 2019 48.72 50.64 47.65 48.24 4,700 -0.24(-0.50%)
Oct 03, 2019 47.28 53.88 47.28 48.48 14,726 +0.96(+2.02%)
Oct 02, 2019 53.28 53.28 45.12 47.52 21,493 -6.72(-12.39%)
Oct 01, 2019 57.60 58.80 54.00 54.24 2,672 -3.12(-5.44%)
Sep 30, 2019 57.96 58.60 56.40 57.36 1,627 -0.96(-1.65%)
Sep 27, 2019 57.21 60.00 57.21 58.32 2,716 -1.56(-2.61%)
Sep 26, 2019 59.88 61.56 58.32 59.88 4,875 +0.84(+1.42%)
Sep 25, 2019 58.68 60.48 58.20 59.04 4,923 -0.12(-0.20%)
Sep 24, 2019 61.92 62.04 58.08 59.16 3,184 -2.76(-4.46%)
Sep 23, 2019 63.24 65.16 61.80 61.92 2,208 -2.52(-3.91%)
Sep 20, 2019 64.56 64.56 62.06 64.44 3,825 +0.60(+0.94%)
Sep 19, 2019 59.04 63.84 59.04 63.84 3,463 +4.66(+7.87%)
Sep 18, 2019 58.92 59.52 57.60 59.18 1,620 -0.22(-0.37%)
Sep 17, 2019 59.28 61.50 57.24 59.40 7,361 -0.36(-0.60%)
Sep 16, 2019 63.24 65.04 59.28 59.76 11,328 -3.00(-4.78%)
Sep 13, 2019 58.44 63.96 58.44 62.76 8,691 +3.96(+6.73%)
Sep 12, 2019 58.80 59.40 57.12 58.80 1,302 -0.48(-0.81%)
Sep 11, 2019 57.12 59.64 56.40 59.28 6,204 +2.28(+4.00%)
Sep 10, 2019 58.56 61.50 55.50 57.00 18,003 -1.56(-2.66%)
Sep 09, 2019 57.48 58.80 53.76 58.56 20,777 +3.12(+5.63%)
Sep 06, 2019 58.32 59.76 54.84 55.44 13,725 -2.16(-3.75%)
Sep 05, 2019 56.28 59.28 55.92 57.60 9,925 +1.44(+2.56%)
Sep 04, 2019 57.12 58.52 52.80 56.16 16,309 -1.56(-2.70%)
Sep 03, 2019 61.92 63.27 56.40 57.72 5,341 -4.80(-7.68%)
Aug 30, 2019 64.80 65.64 61.68 62.52 5,408 -2.16(-3.34%)
Aug 29, 2019 66.36 69.27 63.36 64.68 10,767 -1.08(-1.64%)
Aug 28, 2019 62.76 66.00 61.20 65.76 6,955 +3.96(+6.41%)
Aug 27, 2019 64.80 64.80 59.28 61.80 4,062 -1.92(-3.01%)
Aug 26, 2019 64.80 66.48 63.72 63.72 938 -0.96(-1.48%)
Aug 23, 2019 66.36 66.72 63.36 64.68 2,291 -2.16(-3.23%)
Aug 22, 2019 68.28 68.52 65.76 66.84 2,606 -1.92(-2.79%)
Aug 21, 2019 69.48 70.20 67.32 68.76 2,711 -0.60(-0.87%)
Aug 20, 2019 68.37 70.92 66.85 69.36 3,922 -1.92(-2.69%)
Aug 19, 2019 68.16 71.40 65.16 71.28 2,309 +4.44(+6.64%)
Aug 16, 2019 61.32 67.08 61.08 66.84 3,333 +5.64(+9.22%)
Aug 15, 2019 59.40 62.16 59.40 61.20 5,926 +1.56(+2.62%)
Aug 14, 2019 58.20 60.24 58.20 59.64 5,388 -0.78(-1.29%)
Aug 13, 2019 57.36 61.08 57.36 60.42 4,036 +2.46(+4.24%)
Aug 12, 2019 57.60 58.32 56.16 57.96 3,115 -0.24(-0.41%)
Aug 09, 2019 60.36 61.20 57.84 58.20 6,616 -1.80(-3.00%)
Aug 08, 2019 58.80 61.68 57.60 60.00 14,125 +2.40(+4.17%)
Aug 07, 2019 60.36 60.36 56.04 57.60 6,622 -2.52(-4.19%)
Aug 06, 2019 61.32 61.50 56.52 60.12 8,472 +1.44(+2.45%)
Aug 05, 2019 68.40 69.60 54.00 58.68 24,971 -9.36(-13.76%)
Aug 02, 2019 71.64 71.64 67.80 68.04 8,475 -0.24(-0.35%)
Aug 01, 2019 71.64 71.64 68.28 68.28 6,603 -4.20(-5.79%)
Jul 31, 2019 74.40 74.40 69.96 72.48 6,101 -1.20(-1.63%)
Jul 30, 2019 73.20 74.40 71.88 73.68 3,167 +0.66(+0.90%)
Jul 29, 2019 73.56 73.68 70.92 73.02 1,596 -0.12(-0.16%)
Jul 26, 2019 72.36 74.90 70.91 73.14 2,208 +0.90(+1.25%)
Jul 25, 2019 74.64 74.64 70.44 72.24 3,456 -2.40(-3.22%)
Jul 24, 2019 70.20 74.64 68.04 74.64 3,148 +5.16(+7.43%)
Jul 23, 2019 69.60 72.24 67.80 69.48 9,149 +1.68(+2.48%)
Jul 22, 2019 80.88 80.88 67.56 67.80 9,845 -7.08(-9.46%)
Jul 19, 2019 75.60 77.04 74.76 74.88 3,041 -2.04(-2.65%)
Jul 18, 2019 75.48 77.64 74.81 76.92 3,287 +0.72(+0.94%)
Jul 17, 2019 77.10 77.65 75.36 76.20 7,947 -1.08(-1.40%)
Jul 16, 2019 80.04 82.08 76.92 77.28 1,819 -2.04(-2.57%)
Jul 15, 2019 80.16 83.52 79.32 79.32 1,901 -2.52(-3.08%)
Jul 12, 2019 77.40 82.68 77.40 81.84 1,591 +4.08(+5.25%)
Jul 11, 2019 80.88 82.12 76.80 77.76 2,378 -2.16(-2.70%)
Jul 10, 2019 79.80 81.00 79.20 79.92 891 +0.60(+0.76%)
Jul 09, 2019 79.20 81.72 79.08 79.32 1,819 -0.48(-0.60%)
Jul 08, 2019 82.92 84.11 78.12 79.80 2,137 -4.08(-4.86%)
Jul 05, 2019 83.88 86.28 81.12 83.88 4,533 -0.12(-0.14%)
Jul 03, 2019 85.92 87.43 84.00 84.00 2,033 -1.32(-1.55%)
Jul 02, 2019 86.64 89.60 84.48 85.32 2,589 +0.48(+0.57%)
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.