Arrowhead Pharma (NQ: ARWR )

59.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:07 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 43.64 44.36 42.65 43.06 908,882 -0.36(-0.83%)
Sep 29, 2020 43.61 44.29 43.22 43.42 818,892 -0.26(-0.60%)
Sep 28, 2020 45.17 45.17 42.40 43.68 1,079,778 -1.24(-2.75%)
Sep 25, 2020 43.98 45.10 43.65 44.92 847,500 +0.60(+1.37%)
Sep 24, 2020 44.17 45.73 42.99 44.31 857,206 -0.33(-0.74%)
Sep 23, 2020 43.51 45.82 43.28 44.64 1,740,084 +0.84(+1.92%)
Sep 22, 2020 42.25 44.10 41.60 43.80 1,503,514 +2.09(+5.01%)
Sep 21, 2020 41.67 43.56 41.26 41.71 1,294,753 -1.39(-3.23%)
Sep 18, 2020 46.47 46.49 41.76 43.10 4,042,100 -2.65(-5.79%)
Sep 17, 2020 46.36 48.95 45.55 45.75 2,649,866 -1.68(-3.54%)
Sep 16, 2020 40.05 53.12 40.05 47.43 24,005,812 +13.63(+40.33%)
Sep 15, 2020 34.48 34.96 33.61 33.80 1,034,395 -0.24(-0.71%)
Sep 14, 2020 33.86 34.68 33.22 34.04 1,363,699 +0.83(+2.50%)
Sep 11, 2020 35.53 35.66 32.86 33.21 1,904,300 -1.99(-5.65%)
Sep 10, 2020 36.32 37.80 34.90 35.20 1,269,344 -0.94(-2.60%)
Sep 09, 2020 35.77 36.71 35.21 36.14 806,078 +0.67(+1.89%)
Sep 08, 2020 35.25 36.80 34.55 35.47 1,062,136 -0.57(-1.58%)
Sep 04, 2020 37.50 37.98 34.00 36.04 1,201,700 -1.02(-2.75%)
Sep 03, 2020 39.50 39.60 36.75 37.06 1,061,068 -2.77(-6.95%)
Sep 02, 2020 39.01 40.06 37.66 39.83 1,041,273 +0.83(+2.13%)
Sep 01, 2020 41.88 42.74 38.89 39.00 1,495,021 -3.24(-7.67%)
Aug 31, 2020 42.58 43.64 42.05 42.24 921,931 +0.27(+0.64%)
Aug 28, 2020 42.00 43.01 41.52 41.97 665,200 +0.13(+0.31%)
Aug 27, 2020 42.62 42.67 40.33 41.84 777,392 -0.53(-1.25%)
Aug 26, 2020 43.24 43.83 42.23 42.37 529,849 -0.96(-2.22%)
Aug 25, 2020 42.74 43.63 42.17 43.33 452,383 +0.47(+1.10%)
Aug 24, 2020 43.33 43.37 41.52 42.86 741,155 +0.37(+0.87%)
Aug 21, 2020 42.80 43.31 42.08 42.49 696,600 -0.57(-1.32%)
Aug 20, 2020 44.44 44.80 41.98 43.06 967,512 -1.91(-4.25%)
Aug 19, 2020 44.83 45.73 43.76 44.97 627,489 +0.43(+0.97%)
Aug 18, 2020 45.77 46.40 43.35 44.54 1,139,444 -1.16(-2.54%)
Aug 17, 2020 42.15 46.54 42.15 45.70 1,397,341 +3.69(+8.78%)
Aug 14, 2020 42.61 42.85 41.40 42.01 549,600 -0.70(-1.64%)
Aug 13, 2020 42.45 42.91 40.81 42.71 850,928 -0.10(-0.23%)
Aug 12, 2020 40.63 43.01 40.63 42.81 923,003 +2.22(+5.47%)
Aug 11, 2020 41.17 42.18 40.21 40.59 1,006,186 +0.22(+0.54%)
Aug 10, 2020 40.07 40.78 39.61 40.37 708,308 +0.14(+0.35%)
Aug 07, 2020 41.50 42.00 39.56 40.23 921,800 -0.79(-1.93%)
Aug 06, 2020 43.09 44.39 40.01 41.02 1,297,031 -2.54(-5.83%)
Aug 05, 2020 44.72 44.72 42.67 43.56 1,207,385 -0.56(-1.27%)
Aug 04, 2020 44.00 44.63 43.29 44.12 498,971 -0.26(-0.59%)
Aug 03, 2020 43.41 44.49 42.88 44.38 625,133 +1.31(+3.04%)
Jul 31, 2020 45.55 45.80 42.62 43.07 972,500 -2.38(-5.24%)
Jul 30, 2020 43.67 46.00 43.27 45.45 560,992 +1.15(+2.60%)
Jul 29, 2020 45.77 46.30 44.00 44.30 730,940 -1.21(-2.66%)
Jul 28, 2020 48.25 48.49 45.47 45.51 805,125 -2.83(-5.85%)
Jul 27, 2020 46.49 48.44 46.00 48.34 791,791 +2.13(+4.61%)
Jul 24, 2020 45.72 46.82 45.04 46.21 797,900 -0.45(-0.96%)
Jul 23, 2020 48.80 49.40 46.32 46.66 844,106 -1.94(-3.99%)
Jul 22, 2020 48.75 49.65 47.36 48.60 793,096 -0.15(-0.31%)
Jul 21, 2020 51.75 52.00 48.42 48.75 1,094,104 -2.52(-4.92%)
Jul 20, 2020 49.13 51.54 48.76 51.27 1,174,847 +2.25(+4.59%)
Jul 17, 2020 48.88 49.99 48.72 49.02 923,900 +0.00(+0.00%)
Jul 16, 2020 47.98 49.31 47.44 49.02 771,866 +0.84(+1.74%)
Jul 15, 2020 48.09 48.75 47.18 48.18 894,857 +0.84(+1.77%)
Jul 14, 2020 46.11 47.39 45.20 47.34 1,460,415 +1.21(+2.62%)
Jul 13, 2020 45.00 48.97 44.70 46.13 1,829,084 +1.62(+3.64%)
Jul 10, 2020 45.28 45.85 44.42 44.51 728,000 -0.64(-1.42%)
Jul 09, 2020 45.30 46.27 44.33 45.15 1,034,815 -0.10(-0.22%)
Jul 08, 2020 44.63 45.31 44.25 45.25 762,631 +1.01(+2.28%)
Jul 07, 2020 43.69 45.72 43.15 44.24 948,605 +0.52(+1.19%)
Jul 06, 2020 44.54 45.16 43.49 43.72 816,959 -0.48(-1.09%)
Jul 02, 2020 44.62 45.20 43.00 44.20 944,600 +0.04(+0.09%)
Jul 01, 2020 43.20 44.80 42.94 44.16 1,245,649 +0.97(+2.25%)
Jun 30, 2020 42.61 43.41 41.34 43.19 972,026 +0.59(+1.38%)
Jun 29, 2020 43.28 43.54 42.03 42.60 1,086,429 -0.67(-1.55%)
Jun 26, 2020 42.00 43.84 41.34 43.27 2,110,500 +1.04(+2.46%)
Jun 25, 2020 39.39 42.39 38.31 42.23 1,236,908 +2.47(+6.21%)
Jun 24, 2020 41.48 42.21 39.03 39.76 1,342,863 -2.00(-4.79%)
Jun 23, 2020 40.08 42.97 39.83 41.76 2,065,363 +1.93(+4.85%)
Jun 22, 2020 36.49 40.02 35.64 39.83 1,437,822 +3.10(+8.44%)
Jun 19, 2020 36.91 37.14 35.54 36.73 2,748,400 +0.01(+0.03%)
Jun 18, 2020 35.48 37.62 35.24 36.72 949,386 +1.21(+3.41%)
Jun 17, 2020 35.86 36.24 34.65 35.51 1,053,958 -0.24(-0.67%)
Jun 16, 2020 34.20 36.17 33.62 35.75 1,158,451 +2.53(+7.62%)
Jun 15, 2020 31.81 33.58 31.11 33.22 962,614 +0.49(+1.50%)
Jun 12, 2020 32.72 32.79 30.83 32.73 1,105,300 +1.15(+3.64%)
Jun 11, 2020 34.10 34.19 31.29 31.58 1,482,108 -3.43(-9.80%)
Jun 10, 2020 35.06 35.79 33.93 35.01 1,018,281 -0.13(-0.37%)
Jun 09, 2020 35.22 35.91 34.90 35.14 691,759 -0.60(-1.68%)
Jun 08, 2020 34.53 35.74 34.00 35.74 797,878 +1.67(+4.90%)
Jun 05, 2020 32.93 34.54 31.85 34.07 1,154,700 +1.62(+4.99%)
Jun 04, 2020 31.64 32.97 31.50 32.45 1,103,614 +0.44(+1.37%)
Jun 03, 2020 33.10 33.25 31.96 32.01 738,789 -0.76(-2.32%)
Jun 02, 2020 33.43 33.52 31.61 32.77 952,492 -0.54(-1.62%)
Jun 01, 2020 32.10 33.65 31.91 33.31 1,026,988 +1.07(+3.32%)
May 29, 2020 33.29 33.42 31.56 32.24 1,636,000 -0.85(-2.57%)
May 28, 2020 33.97 34.62 32.65 33.09 1,206,175 -0.58(-1.72%)
May 27, 2020 33.71 34.22 31.57 33.67 1,874,453 -0.04(-0.12%)
May 26, 2020 36.90 36.96 33.55 33.71 1,115,879 -1.98(-5.55%)
May 22, 2020 35.65 35.85 34.80 35.69 587,600 -0.15(-0.42%)
May 21, 2020 36.57 36.82 34.77 35.84 972,441 -0.79(-2.16%)
May 20, 2020 36.87 37.39 36.01 36.63 1,025,107 +0.14(+0.38%)
May 19, 2020 38.30 38.96 36.44 36.49 1,097,582 -1.75(-4.58%)
May 18, 2020 36.96 38.96 36.62 38.24 1,403,048 +2.39(+6.67%)
May 15, 2020 35.82 36.32 34.41 35.85 963,000 +0.25(+0.70%)
May 14, 2020 33.36 36.01 32.66 35.60 1,455,579 +1.45(+4.25%)
May 13, 2020 36.41 37.25 33.51 34.15 1,157,766 -1.79(-4.98%)
May 12, 2020 36.42 38.16 35.03 35.94 1,386,211 -0.36(-0.99%)
May 11, 2020 33.87 37.28 33.33 36.30 1,522,162 +2.16(+6.33%)
May 08, 2020 36.48 37.10 33.30 34.14 1,767,900 -0.99(-2.82%)
May 07, 2020 34.95 35.44 33.77 35.13 1,253,675 +0.90(+2.63%)
May 06, 2020 35.71 35.87 34.06 34.23 827,197 -1.17(-3.31%)
May 05, 2020 35.11 36.33 34.69 35.40 1,340,052 +1.24(+3.63%)
May 04, 2020 31.89 34.24 31.72 34.16 1,030,571 +1.60(+4.91%)
May 01, 2020 33.55 34.27 31.50 32.56 1,296,500 -1.87(-5.43%)
Apr 30, 2020 36.18 36.38 34.40 34.43 1,292,980 -2.10(-5.75%)
Apr 29, 2020 38.34 38.38 36.36 36.53 929,805 -0.73(-1.96%)
Apr 28, 2020 40.00 40.01 37.15 37.26 873,551 -2.21(-5.60%)
Apr 27, 2020 39.21 40.00 38.92 39.47 671,882 +0.58(+1.49%)
Apr 24, 2020 38.95 39.35 37.70 38.89 1,003,100 +0.44(+1.14%)
Apr 23, 2020 36.85 39.39 36.85 38.45 1,045,478 +1.51(+4.09%)
Apr 22, 2020 37.94 37.94 36.08 36.94 1,030,573 +0.32(+0.87%)
Apr 21, 2020 37.72 38.66 36.17 36.62 1,306,431 -2.27(-5.84%)
Apr 20, 2020 35.72 40.02 35.72 38.89 1,824,496 +2.34(+6.40%)
Apr 17, 2020 35.98 36.64 35.09 36.55 1,258,900 +1.72(+4.94%)
Apr 16, 2020 35.07 35.44 33.05 34.83 1,818,889 -0.50(-1.42%)
Apr 15, 2020 36.86 37.23 34.41 35.33 1,832,484 -1.44(-3.92%)
Apr 14, 2020 35.90 37.55 35.10 36.77 1,366,130 +1.92(+5.51%)
Apr 13, 2020 35.65 35.74 33.68 34.85 1,559,062 +0.98(+2.89%)
Apr 09, 2020 32.25 34.78 32.17 33.87 1,436,300 +2.36(+7.49%)
Apr 08, 2020 30.25 31.97 29.61 31.51 1,121,132 +2.12(+7.21%)
Apr 07, 2020 29.15 30.50 28.65 29.39 1,469,323 +0.45(+1.55%)
Apr 06, 2020 27.22 29.07 26.75 28.94 1,262,537 +2.82(+10.80%)
Apr 03, 2020 26.50 27.27 25.84 26.12 598,800 -0.79(-2.94%)
Apr 02, 2020 26.22 27.61 25.79 26.91 911,833 +0.39(+1.47%)
Apr 01, 2020 28.03 28.62 26.19 26.52 1,005,266 -2.25(-7.82%)
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 1,668,222 -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 1,458,005 +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 1,470,204 +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 2,660,084 +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 -1.44(-4.41%)
Oct 08, 2019 31.51 32.22 31.15 32.67 1,252,367 +0.84(+2.64%)
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%)
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.