Agios Pharmaceuticals (NQ: AGIO )

22.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.99 46.34 44.35 46.32 422,012 +1.65(+3.69%)
Nov 27, 2020 45.68 45.82 43.91 44.67 197,000 -0.99(-2.17%)
Nov 25, 2020 45.61 46.44 45.01 45.66 493,100 +0.30(+0.66%)
Nov 24, 2020 44.66 45.75 44.05 45.36 592,802 +1.33(+3.02%)
Nov 23, 2020 43.61 44.98 43.46 44.03 513,134 +0.44(+1.01%)
Nov 20, 2020 42.05 43.93 41.89 43.59 653,800 +1.80(+4.31%)
Nov 19, 2020 40.62 42.08 39.90 41.79 542,785 +1.62(+4.03%)
Nov 18, 2020 39.91 41.72 39.49 40.17 427,570 +0.56(+1.41%)
Nov 17, 2020 39.84 40.13 39.14 39.61 333,002 -0.31(-0.78%)
Nov 16, 2020 42.26 42.30 39.66 39.92 576,141 -1.61(-3.88%)
Nov 13, 2020 41.74 42.42 41.40 41.53 311,700 +0.04(+0.10%)
Nov 12, 2020 41.23 42.00 41.10 41.49 404,604 -0.13(-0.31%)
Nov 11, 2020 41.65 42.31 41.12 41.62 485,833 +0.03(+0.07%)
Nov 10, 2020 41.00 42.24 40.03 41.59 640,168 +0.94(+2.31%)
Nov 09, 2020 40.58 42.55 40.10 40.65 632,401 +1.42(+3.62%)
Nov 06, 2020 41.85 42.12 37.76 39.23 1,075,700 -2.85(-6.77%)
Nov 05, 2020 41.80 42.49 40.19 42.08 634,054 +0.56(+1.35%)
Nov 04, 2020 41.41 44.14 40.25 41.52 1,159,724 +0.07(+0.17%)
Nov 03, 2020 40.28 41.75 40.26 41.45 516,814 +1.31(+3.26%)
Nov 02, 2020 39.92 40.67 38.94 40.14 554,423 +0.07(+0.17%)
Oct 30, 2020 38.96 40.13 38.27 40.07 714,700 +0.83(+2.12%)
Oct 29, 2020 38.46 39.73 37.46 39.24 1,084,413 +1.06(+2.78%)
Oct 28, 2020 38.40 38.83 37.67 38.18 359,946 -0.82(-2.10%)
Oct 27, 2020 37.53 39.03 37.02 39.00 418,141 +1.52(+4.06%)
Oct 26, 2020 37.68 38.48 36.88 37.48 647,495 -0.56(-1.47%)
Oct 23, 2020 38.87 39.15 37.42 38.04 714,100 -0.83(-2.14%)
Oct 22, 2020 37.69 38.98 36.69 38.87 1,713,751 +3.48(+9.83%)
Oct 21, 2020 35.49 35.94 35.07 35.39 632,946 -0.11(-0.31%)
Oct 20, 2020 35.63 36.07 35.46 35.50 555,178 +0.22(+0.62%)
Oct 19, 2020 35.50 36.00 34.75 35.28 813,425 -0.59(-1.64%)
Oct 16, 2020 35.13 36.77 34.95 35.87 1,787,300 +0.70(+1.99%)
Oct 15, 2020 36.08 36.50 34.87 35.17 685,062 -1.23(-3.38%)
Oct 14, 2020 35.40 36.77 35.12 36.40 1,815,989 +1.24(+3.53%)
Oct 13, 2020 35.81 36.14 34.96 35.16 944,269 -0.46(-1.29%)
Oct 12, 2020 35.85 36.12 35.19 35.62 570,403 +0.01(+0.03%)
Oct 09, 2020 36.79 36.99 35.50 35.61 341,300 -1.00(-2.73%)
Oct 08, 2020 36.78 37.22 36.43 36.61 511,414 +0.49(+1.36%)
Oct 07, 2020 35.84 36.37 35.10 36.12 527,084 +0.56(+1.57%)
Oct 06, 2020 36.00 36.71 35.40 35.56 788,194 -0.79(-2.17%)
Oct 05, 2020 33.79 36.88 33.55 36.35 1,550,184 +2.93(+8.77%)
Oct 02, 2020 34.18 34.98 33.02 33.42 792,900 -1.53(-4.38%)
Oct 01, 2020 35.14 35.87 34.67 34.95 815,005 -0.05(-0.14%)
Sep 30, 2020 34.43 35.53 34.43 35.00 905,538 +0.60(+1.74%)
Sep 29, 2020 35.26 35.79 34.39 34.40 670,601 -0.85(-2.41%)
Sep 28, 2020 35.00 35.63 34.03 35.25 493,465 +0.81(+2.35%)
Sep 25, 2020 33.80 34.68 33.64 34.44 867,800 +0.57(+1.68%)
Sep 24, 2020 34.94 35.00 33.44 33.87 615,966 -1.47(-4.16%)
Sep 23, 2020 36.55 36.77 35.29 35.34 715,240 -1.26(-3.44%)
Sep 22, 2020 36.46 36.87 35.50 36.60 565,274 +0.12(+0.33%)
Sep 21, 2020 37.85 37.85 36.01 36.48 454,174 -1.98(-5.15%)
Sep 18, 2020 38.99 38.99 37.67 38.46 987,200 -0.21(-0.54%)
Sep 17, 2020 37.90 38.84 37.61 38.67 324,083 +0.27(+0.72%)
Sep 16, 2020 38.28 39.25 38.28 38.40 429,030 +0.12(+0.30%)
Sep 15, 2020 38.90 39.10 38.09 38.28 335,000 -0.15(-0.39%)
Sep 14, 2020 37.47 38.77 37.31 38.43 632,271 +1.46(+3.95%)
Sep 11, 2020 38.42 38.43 36.91 36.97 637,700 -1.35(-3.52%)
Sep 10, 2020 39.80 40.23 38.32 38.32 370,562 -1.28(-3.23%)
Sep 09, 2020 39.93 40.20 38.00 39.60 722,534 +0.31(+0.79%)
Sep 08, 2020 40.19 40.36 39.06 39.29 392,923 -1.10(-2.72%)
Sep 04, 2020 40.63 40.89 38.75 40.39 490,600 -0.48(-1.17%)
Sep 03, 2020 40.97 41.74 39.78 40.87 716,771 -0.39(-0.95%)
Sep 02, 2020 39.93 41.44 39.77 41.26 618,731 +1.50(+3.77%)
Sep 01, 2020 40.75 41.24 39.50 39.76 596,108 -1.25(-3.05%)
Aug 31, 2020 40.37 41.78 39.97 41.01 761,137 +0.93(+2.32%)
Aug 28, 2020 38.97 40.19 38.95 40.08 443,100 +0.88(+2.24%)
Aug 27, 2020 38.45 39.58 38.36 39.20 370,772 +0.57(+1.48%)
Aug 26, 2020 38.51 39.31 38.38 38.63 751,048 +0.01(+0.03%)
Aug 25, 2020 37.70 38.90 36.12 38.62 959,396 +0.46(+1.21%)
Aug 24, 2020 39.69 39.69 37.76 38.16 519,859 -1.41(-3.56%)
Aug 21, 2020 39.85 39.86 39.12 39.57 530,500 -0.29(-0.73%)
Aug 20, 2020 39.86 40.19 39.16 39.86 438,545 -0.05(-0.13%)
Aug 19, 2020 40.25 40.70 39.14 39.91 674,766 -0.31(-0.77%)
Aug 18, 2020 41.48 41.70 40.00 40.22 360,172 -1.45(-3.48%)
Aug 17, 2020 41.57 41.83 40.63 41.67 436,516 +1.12(+2.76%)
Aug 14, 2020 41.03 41.38 40.38 40.55 432,900 -0.53(-1.29%)
Aug 13, 2020 40.81 41.28 39.93 41.08 983,473 +0.78(+1.94%)
Aug 12, 2020 40.56 41.71 40.08 40.30 623,369 -0.10(-0.25%)
Aug 11, 2020 42.05 42.05 40.37 40.40 607,649 -1.75(-4.15%)
Aug 10, 2020 43.14 43.27 41.25 42.15 1,094,138 -1.09(-2.52%)
Aug 07, 2020 43.67 43.85 42.41 43.24 551,700 -0.16(-0.37%)
Aug 06, 2020 43.28 43.92 42.48 43.40 804,510 +0.10(+0.23%)
Aug 05, 2020 43.92 44.37 43.09 43.30 623,225 -0.81(-1.84%)
Aug 04, 2020 47.05 47.57 43.45 44.11 838,297 -2.84(-6.05%)
Aug 03, 2020 45.71 47.10 45.32 46.95 733,861 +1.63(+3.60%)
Jul 31, 2020 48.30 48.30 44.97 45.32 646,400 -2.13(-4.49%)
Jul 30, 2020 48.50 50.18 47.29 47.45 672,434 -1.95(-3.95%)
Jul 29, 2020 51.24 51.68 49.26 49.40 755,262 -1.89(-3.68%)
Jul 28, 2020 52.64 52.98 51.20 51.29 274,996 -1.49(-2.82%)
Jul 27, 2020 51.32 52.91 51.32 52.78 380,937 +1.98(+3.90%)
Jul 24, 2020 51.59 51.59 49.90 50.80 590,900 -1.38(-2.64%)
Jul 23, 2020 52.64 54.17 51.95 52.18 382,061 -0.84(-1.58%)
Jul 22, 2020 53.94 54.78 52.57 53.02 243,340 -0.99(-1.83%)
Jul 21, 2020 55.95 56.22 53.70 54.01 292,439 -1.92(-3.43%)
Jul 20, 2020 54.39 55.97 53.92 55.93 474,331 +2.33(+4.34%)
Jul 17, 2020 51.92 54.16 51.43 53.60 516,100 +1.73(+3.34%)
Jul 16, 2020 51.65 52.19 50.56 51.87 379,758 -0.32(-0.61%)
Jul 15, 2020 51.60 52.41 50.88 52.19 293,832 +1.38(+2.72%)
Jul 14, 2020 50.40 50.98 48.18 50.81 761,711 +0.41(+0.81%)
Jul 13, 2020 53.03 53.50 50.40 50.40 375,842 -2.50(-4.73%)
Jul 10, 2020 53.07 54.08 52.63 52.90 300,900 -0.46(-0.86%)
Jul 09, 2020 55.13 55.24 52.45 53.36 924,912 -1.50(-2.73%)
Jul 08, 2020 54.65 55.74 54.24 54.86 502,005 +0.53(+0.98%)
Jul 07, 2020 54.74 56.03 53.77 54.33 549,627 -0.52(-0.95%)
Jul 06, 2020 56.20 56.20 54.13 54.85 1,268,934 -0.84(-1.51%)
Jul 02, 2020 56.09 56.74 55.09 55.69 678,400 +0.05(+0.09%)
Jul 01, 2020 53.68 56.31 53.24 55.64 642,729 +2.16(+4.04%)
Jun 30, 2020 52.88 53.65 51.82 53.48 558,682 +0.46(+0.87%)
Jun 29, 2020 51.82 53.84 50.93 53.02 480,496 +1.31(+2.53%)
Jun 26, 2020 52.61 52.76 50.91 51.71 665,600 -1.22(-2.30%)
Jun 25, 2020 50.50 52.93 50.30 52.93 425,393 +2.42(+4.79%)
Jun 24, 2020 51.61 53.49 50.50 50.51 508,242 -1.36(-2.62%)
Jun 23, 2020 48.90 52.23 48.59 51.87 651,420 +3.65(+7.57%)
Jun 22, 2020 47.93 49.26 46.59 48.22 1,055,700 +0.09(+0.19%)
Jun 19, 2020 47.88 48.52 47.65 48.13 1,360,100 +0.13(+0.27%)
Jun 18, 2020 47.93 48.84 47.52 48.00 521,451 -0.02(-0.04%)
Jun 17, 2020 48.73 49.07 47.63 48.02 647,094 -0.46(-0.95%)
Jun 16, 2020 49.58 49.70 47.51 48.48 633,341 +0.18(+0.38%)
Jun 15, 2020 46.95 48.59 46.49 48.30 1,110,901 +1.16(+2.45%)
Jun 12, 2020 52.01 53.22 45.15 47.14 1,434,100 -3.53(-6.97%)
Jun 11, 2020 51.07 51.99 50.35 50.67 875,440 -2.10(-3.98%)
Jun 10, 2020 52.11 53.80 51.44 52.77 460,205 +1.01(+1.95%)
Jun 09, 2020 52.11 53.16 51.64 51.76 378,485 -0.47(-0.90%)
Jun 08, 2020 50.75 52.38 49.74 52.23 427,818 +1.57(+3.10%)
Jun 05, 2020 50.25 51.22 48.27 50.66 522,800 +1.09(+2.20%)
Jun 04, 2020 50.74 52.13 49.26 49.57 401,769 -1.47(-2.88%)
Jun 03, 2020 52.33 52.89 50.97 51.04 487,355 -1.25(-2.39%)
Jun 02, 2020 51.95 52.75 51.24 52.29 507,833 +0.19(+0.36%)
Jun 01, 2020 51.67 53.16 50.91 52.10 588,235 +0.36(+0.70%)
May 29, 2020 53.34 53.34 49.89 51.74 761,500 -1.61(-3.02%)
May 28, 2020 52.95 54.18 52.78 53.35 645,134 +0.31(+0.58%)
May 27, 2020 52.82 54.48 51.18 53.04 1,300,763 +0.59(+1.12%)
May 26, 2020 53.11 54.52 51.81 52.45 780,446 -0.33(-0.63%)
May 22, 2020 49.84 52.79 49.84 52.78 519,700 +2.63(+5.24%)
May 21, 2020 50.21 50.74 49.75 50.15 651,490 +0.00(+0.00%)
May 20, 2020 48.58 50.22 48.21 50.15 712,696 +2.30(+4.81%)
May 19, 2020 48.76 49.55 47.05 47.85 437,112 -0.98(-2.01%)
May 18, 2020 47.25 49.29 46.85 48.83 684,521 +2.54(+5.49%)
May 15, 2020 44.29 46.64 43.68 46.29 532,900 +1.54(+3.44%)
May 14, 2020 45.18 45.60 43.18 44.75 760,999 -0.81(-1.78%)
May 13, 2020 45.75 47.85 43.89 45.56 812,150 -0.09(-0.20%)
May 12, 2020 44.43 48.39 44.43 45.65 1,492,361 +1.52(+3.44%)
May 11, 2020 40.08 44.60 39.78 44.13 1,226,300 +4.52(+11.41%)
May 08, 2020 39.46 40.76 39.26 39.61 504,100 +0.30(+0.76%)
May 07, 2020 39.21 40.17 39.13 39.31 554,610 +0.50(+1.29%)
May 06, 2020 39.53 40.02 38.67 38.81 542,979 -0.64(-1.62%)
May 05, 2020 39.62 41.29 38.91 39.45 874,069 +1.05(+2.73%)
May 04, 2020 37.48 38.44 36.02 38.40 1,195,267 +1.39(+3.76%)
May 01, 2020 40.47 41.25 36.41 37.01 1,114,300 -4.13(-10.04%)
Apr 30, 2020 43.08 43.75 39.34 41.14 1,443,447 -2.41(-5.53%)
Apr 29, 2020 45.42 45.42 43.41 43.55 670,023 -1.22(-2.73%)
Apr 28, 2020 47.30 47.43 44.59 44.77 566,924 -2.15(-4.58%)
Apr 27, 2020 47.00 47.50 46.59 46.92 706,901 +0.42(+0.90%)
Apr 24, 2020 45.36 46.69 44.08 46.50 820,000 +1.47(+3.26%)
Apr 23, 2020 45.33 46.50 44.49 45.03 593,903 -0.18(-0.40%)
Apr 22, 2020 45.91 46.17 44.71 45.21 347,171 -0.19(-0.42%)
Apr 21, 2020 46.35 46.99 44.35 45.40 816,796 -0.97(-2.09%)
Apr 20, 2020 44.90 47.48 44.57 46.37 921,291 +0.98(+2.16%)
Apr 17, 2020 44.26 45.70 43.68 45.39 926,000 +2.18(+5.05%)
Apr 16, 2020 42.34 43.35 41.45 43.21 506,564 +1.00(+2.37%)
Apr 15, 2020 41.60 42.93 41.20 42.21 505,736 +0.17(+0.40%)
Apr 14, 2020 40.34 42.13 39.92 42.04 750,306 +2.26(+5.68%)
Apr 13, 2020 39.55 40.20 38.97 39.78 461,513 -0.10(-0.25%)
Apr 09, 2020 40.92 42.33 38.80 39.88 539,900 -0.78(-1.92%)
Apr 08, 2020 38.74 40.92 38.07 40.66 534,651 +2.48(+6.50%)
Apr 07, 2020 40.28 40.78 37.55 38.18 663,834 -1.32(-3.34%)
Apr 06, 2020 38.75 39.55 37.01 39.50 690,294 +2.01(+5.36%)
Apr 03, 2020 36.80 38.44 36.00 37.49 714,900 +0.25(+0.67%)
Apr 02, 2020 34.08 37.65 34.08 37.24 828,862 +2.79(+8.10%)
Apr 01, 2020 34.51 36.31 34.13 34.45 739,177 -1.03(-2.90%)
Mar 31, 2020 35.46 36.07 34.50 35.48 708,003 +0.08(+0.23%)
Mar 30, 2020 35.07 36.26 34.13 35.40 856,211 +0.33(+0.94%)
Mar 27, 2020 36.99 37.75 35.03 35.07 719,700 -2.68(-7.10%)
Mar 26, 2020 37.04 40.42 36.15 37.75 676,068 +0.39(+1.04%)
Mar 25, 2020 35.53 39.33 35.22 37.36 597,038 +1.27(+3.52%)
Mar 24, 2020 35.49 36.10 34.06 36.09 591,117 +2.05(+6.02%)
Mar 23, 2020 33.30 35.84 32.66 34.04 694,507 +0.74(+2.22%)
Mar 20, 2020 33.14 36.52 32.53 33.30 856,600 +0.55(+1.68%)
Mar 19, 2020 31.52 35.00 31.52 32.75 635,899 +1.23(+3.90%)
Mar 18, 2020 30.78 33.01 27.77 31.52 1,215,648 -0.85(-2.63%)
Mar 17, 2020 33.53 35.80 31.08 32.37 1,163,092 -0.23(-0.71%)
Mar 16, 2020 30.21 35.91 30.21 32.60 982,176 -4.47(-12.06%)
Mar 13, 2020 37.77 38.00 31.91 37.07 1,014,400 +1.39(+3.90%)
Mar 12, 2020 38.03 40.39 35.67 35.68 925,684 -5.19(-12.70%)
Mar 11, 2020 44.39 45.15 40.21 40.87 718,798 -4.85(-10.61%)
Mar 10, 2020 45.49 46.60 41.71 45.72 633,974 +1.47(+3.32%)
Mar 09, 2020 44.22 46.71 42.61 44.25 531,026 -2.65(-5.65%)
Mar 06, 2020 47.11 48.77 46.52 46.90 456,900 -1.70(-3.50%)
Mar 05, 2020 46.88 49.70 46.85 48.60 564,028 +0.17(+0.35%)
Mar 04, 2020 47.85 48.43 46.35 48.43 657,557 +1.65(+3.53%)
Mar 03, 2020 49.53 49.86 46.56 46.78 701,066 -2.56(-5.19%)
Mar 02, 2020 47.30 49.35 45.85 49.34 649,202 +1.86(+3.92%)
Feb 28, 2020 43.05 47.56 42.77 47.48 823,500 +2.89(+6.48%)
Feb 27, 2020 47.32 47.76 44.41 44.59 1,016,699 -3.78(-7.81%)
Feb 26, 2020 47.12 48.44 46.51 48.37 525,951 +1.66(+3.55%)
Feb 25, 2020 49.67 50.17 45.72 46.71 754,228 -2.96(-5.96%)
Feb 24, 2020 51.16 51.46 47.72 49.67 625,203 -3.44(-6.48%)
Feb 21, 2020 53.43 53.61 52.80 53.11 449,200 -0.57(-1.06%)
Feb 20, 2020 53.00 54.08 52.53 53.68 544,123 +0.64(+1.21%)
Feb 19, 2020 53.55 53.90 52.26 53.04 516,174 -0.24(-0.45%)
Feb 18, 2020 51.30 53.34 51.22 53.28 499,088 +1.77(+3.44%)
Feb 14, 2020 52.58 52.99 51.35 51.51 534,600 -0.50(-0.96%)
Feb 13, 2020 50.02 52.84 49.47 52.01 690,526 +2.64(+5.35%)
Feb 12, 2020 49.11 49.78 47.72 49.37 768,639 +0.51(+1.04%)
Feb 11, 2020 48.96 50.28 48.53 48.86 331,202 +0.30(+0.62%)
Feb 10, 2020 48.14 48.72 47.67 48.56 364,087 +0.36(+0.75%)
Feb 07, 2020 47.98 48.53 47.01 48.20 380,800 -0.17(-0.35%)
Feb 06, 2020 49.82 49.82 47.87 48.37 540,857 -1.24(-2.50%)
Feb 05, 2020 50.24 50.47 49.04 49.61 759,735 -0.24(-0.48%)
Feb 04, 2020 50.23 50.33 49.44 49.85 501,822 +0.24(+0.48%)
Feb 03, 2020 49.03 49.75 48.66 49.61 606,728 +0.88(+1.81%)
Jan 31, 2020 51.81 51.96 48.58 48.73 922,000 -3.32(-6.38%)
Jan 30, 2020 52.59 52.89 51.05 52.05 442,536 -1.14(-2.14%)
Jan 29, 2020 52.58 53.55 52.23 53.19 285,777 +0.63(+1.20%)
Jan 28, 2020 53.28 53.59 52.12 52.56 468,619 -0.13(-0.25%)
Jan 27, 2020 51.80 53.13 50.95 52.69 668,804 -0.34(-0.64%)
Jan 24, 2020 53.19 54.10 52.39 53.03 758,400 -0.22(-0.41%)
Jan 23, 2020 53.76 54.16 53.06 53.25 573,157 -0.56(-1.04%)
Jan 22, 2020 53.80 54.68 53.67 53.81 782,876 +0.01(+0.02%)
Jan 21, 2020 52.67 54.44 51.98 53.80 925,139 +0.94(+1.78%)
Jan 17, 2020 51.75 53.27 51.71 52.86 1,621,400 +1.31(+2.54%)
Jan 16, 2020 50.69 51.57 49.95 51.55 1,318,417 +1.34(+2.67%)
Jan 15, 2020 49.05 51.82 49.05 50.21 1,045,718 +0.98(+1.99%)
Jan 14, 2020 46.77 49.67 46.28 49.23 1,058,770 +3.92(+8.65%)
Jan 13, 2020 48.12 48.17 44.30 45.31 1,201,055 -3.02(-6.25%)
Jan 10, 2020 48.76 50.30 48.28 48.33 613,900 -0.24(-0.49%)
Jan 09, 2020 50.64 50.67 48.48 48.57 993,591 -1.58(-3.15%)
Jan 08, 2020 49.12 50.24 48.63 50.15 601,846 +1.04(+2.12%)
Jan 07, 2020 48.63 49.36 47.92 49.11 606,866 +0.62(+1.28%)
Jan 06, 2020 46.90 48.54 46.11 48.49 636,631 +1.20(+2.54%)
Jan 03, 2020 46.86 47.85 46.39 47.29 369,400 -0.23(-0.48%)
Jan 02, 2020 48.49 48.54 46.90 47.52 844,649 -0.23(-0.48%)
Dec 31, 2019 47.66 48.72 47.29 47.75 423,400 -0.21(-0.44%)
Dec 30, 2019 48.23 48.92 47.77 47.96 464,971 -0.52(-1.07%)
Dec 27, 2019 50.74 50.74 48.44 48.48 441,600 -2.11(-4.17%)
Dec 26, 2019 50.38 50.72 49.96 50.59 453,262 +0.36(+0.72%)
Dec 24, 2019 49.85 50.24 49.53 50.23 213,900 +0.56(+1.13%)
Dec 23, 2019 48.92 49.88 48.05 49.67 571,913 +1.08(+2.22%)
Dec 20, 2019 48.08 48.91 47.24 48.59 1,587,400 +0.69(+1.44%)
Dec 19, 2019 47.22 48.20 47.04 47.90 853,915 +0.76(+1.61%)
Dec 18, 2019 46.90 47.25 46.45 47.14 670,561 +0.02(+0.04%)
Dec 17, 2019 47.34 47.46 45.44 47.12 847,777 +1.21(+2.64%)
Dec 16, 2019 46.91 47.10 44.70 45.91 1,257,956 -0.79(-1.69%)
Dec 13, 2019 45.52 46.75 45.03 46.70 670,200 +1.00(+2.19%)
Dec 12, 2019 43.94 46.32 43.90 45.70 820,145 +1.62(+3.68%)
Dec 11, 2019 44.32 44.97 43.39 44.08 772,947 -0.17(-0.38%)
Dec 10, 2019 42.50 44.57 41.88 44.25 1,079,763 +2.28(+5.43%)
Dec 09, 2019 45.90 47.43 41.73 41.97 2,045,748 +1.03(+2.52%)
Dec 06, 2019 40.41 40.96 39.92 40.94 590,900 +0.86(+2.15%)
Dec 05, 2019 40.48 40.66 39.44 40.08 728,270 -0.18(-0.45%)
Dec 04, 2019 39.37 40.34 38.40 40.26 1,187,673 +1.15(+2.94%)
Dec 03, 2019 38.45 39.30 38.40 39.11 537,373 +0.39(+1.01%)
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.