Arrowhead Pharma (NQ: ARWR )

64.12 USD -1.25 (-1.90%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 18.54 18.87 18.15 18.30 1,219,104 -0.05(-0.27%)
Mar 29, 2019 18.33 18.45 18.01 18.35 1,101,300 +0.26(+1.44%)
Mar 28, 2019 17.78 18.19 17.70 18.09 1,000,787 +0.33(+1.86%)
Mar 27, 2019 18.40 18.45 17.56 17.76 1,396,528 -0.66(-3.58%)
Mar 26, 2019 18.27 18.53 18.16 18.42 1,109,099 +0.35(+1.94%)
Mar 25, 2019 17.71 18.20 17.27 18.07 1,542,899 +0.30(+1.69%)
Mar 22, 2019 18.96 19.25 17.77 17.77 1,632,300 -1.30(-6.82%)
Mar 21, 2019 18.33 19.19 18.27 19.07 1,117,469 +0.53(+2.86%)
Mar 20, 2019 18.79 19.00 18.27 18.54 897,440 -0.29(-1.54%)
Mar 19, 2019 18.94 19.03 18.54 18.83 1,162,444 -0.05(-0.26%)
Mar 18, 2019 18.88 19.41 18.53 18.88 1,464,313 +0.26(+1.40%)
Mar 15, 2019 18.59 19.00 18.53 18.62 2,504,700 +0.07(+0.38%)
Mar 14, 2019 19.25 19.70 18.41 18.55 1,508,628 -0.75(-3.89%)
Mar 13, 2019 19.45 19.68 19.19 19.30 1,260,291 -0.02(-0.10%)
Mar 12, 2019 19.11 19.55 18.90 19.32 1,284,795 +0.26(+1.36%)
Mar 11, 2019 18.74 19.15 18.43 19.06 1,693,130 +0.65(+3.53%)
Mar 08, 2019 17.89 18.50 17.58 18.41 1,415,800 +0.28(+1.54%)
Mar 07, 2019 17.96 18.53 17.79 18.13 1,357,008 +0.13(+0.72%)
Mar 06, 2019 19.64 19.72 17.80 18.00 2,727,292 -1.64(-8.35%)
Mar 05, 2019 19.70 20.17 19.45 19.64 1,727,811 -0.20(-1.01%)
Mar 04, 2019 20.36 20.60 19.20 19.84 1,845,413 -0.34(-1.68%)
Mar 01, 2019 19.77 20.25 19.73 20.18 1,910,700 +0.66(+3.38%)
Feb 28, 2019 19.73 19.88 19.13 19.52 1,560,520 -0.18(-0.91%)
Feb 27, 2019 19.09 19.80 19.09 19.70 1,608,517 +0.55(+2.87%)
Feb 26, 2019 19.00 19.36 18.90 19.15 2,053,024 +0.03(+0.16%)
Feb 25, 2019 18.83 19.26 18.65 19.12 1,936,361 +0.72(+3.91%)
Feb 22, 2019 18.00 18.41 17.92 18.40 1,349,900 +0.38(+2.11%)
Feb 21, 2019 17.84 18.10 17.57 18.02 1,005,826 -0.08(-0.44%)
Feb 20, 2019 18.25 18.54 17.66 18.10 1,404,435 -0.03(-0.17%)
Feb 19, 2019 17.82 18.27 17.57 18.13 1,960,590 +0.21(+1.17%)
Feb 15, 2019 17.71 17.93 17.54 17.92 1,816,800 +0.31(+1.76%)
Feb 14, 2019 17.16 17.79 17.05 17.61 1,463,274 +0.33(+1.91%)
Feb 13, 2019 17.45 17.77 17.12 17.28 2,197,151 -0.07(-0.40%)
Feb 12, 2019 17.03 17.45 16.57 17.35 2,769,144 +0.43(+2.54%)
Feb 11, 2019 15.66 17.00 15.22 16.92 3,687,211 +1.26(+8.05%)
Feb 08, 2019 12.76 15.78 12.72 15.66 5,605,700 +2.36(+17.74%)
Feb 07, 2019 13.72 13.88 13.00 13.30 1,641,875 -0.54(-3.90%)
Feb 06, 2019 13.82 13.99 13.50 13.84 570,488 +0.03(+0.22%)
Feb 05, 2019 14.38 14.51 13.75 13.81 1,110,532 -0.54(-3.76%)
Feb 04, 2019 14.20 14.42 14.03 14.35 621,480 +0.05(+0.35%)
Feb 01, 2019 14.12 14.34 13.58 14.30 2,112,000 +0.18(+1.27%)
Jan 31, 2019 13.64 14.15 13.40 14.12 1,382,148 +0.50(+3.67%)
Jan 30, 2019 13.35 13.63 13.17 13.62 1,503,330 +0.42(+3.18%)
Jan 29, 2019 13.18 13.32 13.01 13.20 1,106,436 +0.02(+0.15%)
Jan 28, 2019 13.54 13.75 13.02 13.18 1,166,746 -0.54(-3.94%)
Jan 25, 2019 13.10 13.79 12.99 13.72 2,469,500 +0.67(+5.13%)
Jan 24, 2019 12.77 13.15 12.56 13.05 1,469,086 +0.24(+1.87%)
Jan 23, 2019 13.18 13.32 12.51 12.81 1,476,289 -0.29(-2.21%)
Jan 22, 2019 14.30 14.30 13.05 13.10 2,092,758 -1.42(-9.78%)
Jan 18, 2019 14.62 14.96 14.10 14.52 1,529,900 -0.11(-0.75%)
Jan 17, 2019 14.43 14.92 14.24 14.63 956,790 +0.12(+0.83%)
Jan 16, 2019 14.76 15.02 14.50 14.51 954,325 -0.15(-1.02%)
Jan 15, 2019 14.23 14.66 14.23 14.66 1,085,934 +0.44(+3.09%)
Jan 14, 2019 14.56 14.73 14.02 14.22 1,359,790 -0.65(-4.37%)
Jan 11, 2019 14.77 15.28 14.63 14.87 1,261,000 -0.13(-0.87%)
Jan 10, 2019 14.64 15.04 14.03 15.00 1,109,012 +0.24(+1.63%)
Jan 09, 2019 14.60 15.11 14.47 14.76 3,072,468 +0.26(+1.79%)
Jan 08, 2019 14.23 14.58 13.75 14.50 2,059,551 +0.39(+2.76%)
Jan 07, 2019 13.21 14.29 12.86 14.11 1,982,313 +0.93(+7.06%)
Jan 04, 2019 12.23 13.32 11.85 13.18 2,659,200 +1.13(+9.38%)
Jan 03, 2019 12.90 13.05 11.95 12.05 2,203,169 -1.07(-8.16%)
Jan 02, 2019 12.16 13.13 11.67 13.12 1,893,280 +0.70(+5.64%)
Dec 31, 2018 12.16 12.56 12.01 12.42 1,678,400 +0.48(+4.02%)
Dec 28, 2018 11.97 12.31 11.74 11.94 1,600,200 -0.03(-0.25%)
Dec 27, 2018 11.66 12.24 11.25 11.97 1,968,672 +0.01(+0.08%)
Dec 26, 2018 10.90 12.00 10.78 11.96 2,537,651 +1.22(+11.36%)
Dec 24, 2018 10.98 11.13 10.41 10.74 1,872,500 -0.47(-4.19%)
Dec 21, 2018 12.91 12.91 11.14 11.21 3,493,400 -1.66(-12.90%)
Dec 20, 2018 13.35 13.70 12.52 12.87 2,220,268 -0.58(-4.31%)
Dec 19, 2018 13.71 14.37 13.26 13.45 2,129,425 -0.28(-2.04%)
Dec 18, 2018 14.13 14.16 13.35 13.73 1,328,978 -0.23(-1.65%)
Dec 17, 2018 14.20 14.68 13.81 13.96 1,456,849 -0.36(-2.51%)
Dec 14, 2018 14.69 15.06 14.25 14.32 1,272,300 -0.48(-3.24%)
Dec 13, 2018 15.19 15.47 14.36 14.80 1,815,776 -0.39(-2.57%)
Dec 12, 2018 13.50 15.35 13.33 15.19 2,975,739 +1.57(+11.53%)
Dec 11, 2018 13.85 14.00 13.58 13.62 1,078,993 -0.04(-0.29%)
Dec 10, 2018 13.16 13.80 12.89 13.66 1,232,981 +0.53(+4.04%)
Dec 07, 2018 13.52 13.82 13.11 13.13 2,106,400 -0.50(-3.67%)
Dec 06, 2018 13.03 13.73 13.01 13.63 1,561,147 +0.10(+0.74%)
Dec 04, 2018 14.90 15.18 13.48 13.53 1,757,500 -1.56(-10.34%)
Dec 03, 2018 15.02 15.13 14.40 15.09 1,409,940 +0.57(+3.93%)
Nov 30, 2018 14.50 14.83 14.30 14.52 1,083,300 -0.09(-0.62%)
Nov 29, 2018 14.64 14.98 14.14 14.61 1,022,559 -0.19(-1.28%)
Nov 28, 2018 13.50 14.86 13.47 14.80 1,520,496 +1.38(+10.28%)
Nov 27, 2018 13.40 13.87 13.22 13.42 970,489 -0.08(-0.59%)
Nov 26, 2018 13.20 13.52 13.01 13.50 1,234,190 +0.50(+3.85%)
Nov 23, 2018 12.76 13.38 12.40 13.00 561,100 +0.05(+0.39%)
Nov 21, 2018 12.95 12.95 12.95 0 +0.65(+5.28%)
Nov 20, 2018 11.73 12.73 11.55 12.30 1,755,093 +0.09(+0.74%)
Nov 19, 2018 13.32 13.55 12.16 12.21 2,020,580 -1.18(-8.81%)
Nov 16, 2018 12.89 13.54 12.80 13.39 1,666,800 +0.41(+3.16%)
Nov 15, 2018 11.89 13.16 11.83 12.98 2,011,318 +0.92(+7.63%)
Nov 14, 2018 12.62 12.83 11.84 12.06 1,652,604 -0.41(-3.29%)
Nov 13, 2018 12.94 13.28 12.35 12.47 1,575,728 -0.36(-2.81%)
Nov 12, 2018 14.49 14.49 12.81 12.83 1,769,191 -1.66(-11.46%)
Nov 09, 2018 15.22 15.29 13.75 14.49 2,037,500 -0.86(-5.60%)
Nov 08, 2018 16.09 16.09 14.94 15.35 1,805,181 -0.66(-4.12%)
Nov 07, 2018 15.00 16.07 14.94 16.01 2,838,923 +1.22(+8.25%)
Nov 06, 2018 14.40 14.97 14.32 14.79 1,629,698 +0.31(+2.14%)
Nov 05, 2018 14.60 14.85 14.17 14.48 1,573,131 -0.01(-0.07%)
Nov 02, 2018 14.36 14.66 14.02 14.49 1,460,800 +0.27(+1.90%)
Nov 01, 2018 12.76 14.23 12.72 14.22 2,676,860 +1.50(+11.79%)
Oct 31, 2018 12.73 13.11 12.51 12.72 1,613,776 +0.26(+2.09%)
Oct 30, 2018 12.10 12.57 12.05 12.46 1,459,896 +0.21(+1.71%)
Oct 29, 2018 12.81 12.99 11.89 12.25 2,395,943 -0.41(-3.24%)
Oct 26, 2018 12.33 12.89 12.04 12.66 1,319,500 +0.09(+0.72%)
Oct 25, 2018 12.01 12.84 12.00 12.57 1,806,005 +0.59(+4.92%)
Oct 24, 2018 12.91 13.00 11.98 11.98 2,195,747 -0.98(-7.56%)
Oct 23, 2018 12.55 13.29 12.29 12.96 1,447,783 -0.02(-0.15%)
Oct 22, 2018 13.08 13.16 12.25 12.98 1,438,047 -0.07(-0.54%)
Oct 19, 2018 13.53 13.70 12.81 13.05 2,191,000 -0.30(-2.25%)
Oct 18, 2018 13.51 13.60 12.96 13.35 1,524,434 -0.14(-1.04%)
Oct 17, 2018 13.53 14.23 13.30 13.49 2,066,016 -0.38(-2.74%)
Oct 16, 2018 13.04 14.00 13.00 13.87 2,317,662 +0.72(+5.48%)
Oct 15, 2018 12.91 13.36 12.75 13.15 1,884,043 +0.04(+0.31%)
Oct 12, 2018 13.15 13.94 12.51 13.11 2,409,800 +0.23(+1.79%)
Oct 11, 2018 12.45 13.44 12.31 12.88 3,261,876 +0.28(+2.22%)
Oct 10, 2018 13.61 13.79 12.52 12.60 4,332,246 -1.16(-8.43%)
Oct 09, 2018 13.50 14.32 13.15 13.76 2,835,123 +0.01(+0.07%)
Oct 08, 2018 14.71 14.87 12.85 13.75 5,624,213 -0.99(-6.72%)
Oct 05, 2018 15.69 15.88 14.22 14.74 6,034,100 -0.59(-3.85%)
Oct 04, 2018 19.85 20.31 14.75 15.33 19,091,608 -3.23(-17.40%)
Oct 03, 2018 19.70 19.94 17.84 18.56 2,057,684 -1.14(-5.79%)
Oct 02, 2018 19.42 19.74 18.76 19.70 2,293,225 +0.49(+2.55%)
Oct 01, 2018 19.17 19.46 18.82 19.21 1,270,631 +0.04(+0.21%)
Sep 28, 2018 19.00 19.43 19.00 19.17 1,217,800 +0.17(+0.89%)
Sep 27, 2018 19.03 19.44 18.78 19.00 732,130 -0.11(-0.58%)
Sep 26, 2018 19.37 19.54 19.04 19.11 741,202 -0.26(-1.34%)
Sep 25, 2018 18.70 19.45 18.53 19.37 1,249,730 +0.67(+3.58%)
Sep 24, 2018 17.77 18.79 17.43 18.70 1,322,030 +0.93(+5.23%)
Sep 21, 2018 18.88 18.91 17.68 17.77 3,070,800 -1.11(-5.88%)
Sep 20, 2018 18.58 18.88 18.53 18.88 913,420 +0.30(+1.61%)
Sep 19, 2018 18.80 18.98 18.13 18.58 1,221,928 -0.26(-1.38%)
Sep 18, 2018 18.16 18.95 18.05 18.84 962,069 +0.63(+3.46%)
Sep 17, 2018 18.98 18.99 17.86 18.21 1,311,066 -0.70(-3.70%)
Sep 14, 2018 18.84 19.11 18.35 18.91 1,512,000 +0.58(+3.16%)
Sep 13, 2018 19.22 19.57 18.20 18.33 1,837,955 -0.80(-4.18%)
Sep 12, 2018 19.86 20.00 18.94 19.13 1,252,709 -0.69(-3.48%)
Sep 11, 2018 20.10 21.18 19.80 19.82 2,178,361 -0.48(-2.36%)
Sep 10, 2018 19.89 20.37 19.32 20.30 1,810,688 +0.56(+2.84%)
Sep 07, 2018 19.41 20.50 18.90 19.74 4,744,600 +0.35(+1.81%)
Sep 06, 2018 18.00 22.39 18.00 19.39 28,644,827 +5.29(+37.52%)
Sep 05, 2018 15.30 15.30 13.82 14.10 3,142,665 -1.21(-7.90%)
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.