Arena Pharmaceuticals (NQ: ARNA )

63.82 USD +2.50 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 69.83 70.18 67.98 68.20 307,744 -1.73(-2.47%)
Jun 29, 2021 71.03 71.67 69.25 69.93 290,314 -1.36(-1.91%)
Jun 28, 2021 73.88 73.91 71.12 71.29 546,794 -2.05(-2.80%)
Jun 25, 2021 68.72 74.00 68.72 73.34 1,307,859 +4.64(+6.75%)
Jun 24, 2021 67.82 69.03 67.79 68.70 564,210 +1.49(+2.22%)
Jun 23, 2021 67.13 67.57 65.50 67.21 369,266 +0.33(+0.49%)
Jun 22, 2021 67.89 67.89 65.29 66.88 379,381 -1.26(-1.85%)
Jun 21, 2021 67.50 68.57 66.27 68.14 385,676 +1.10(+1.64%)
Jun 18, 2021 65.48 67.49 65.35 67.04 695,020 +0.64(+0.96%)
Jun 17, 2021 64.50 66.65 64.06 66.40 306,199 +1.76(+2.72%)
Jun 16, 2021 65.41 65.89 63.60 64.64 412,406 -0.96(-1.46%)
Jun 15, 2021 66.36 66.99 65.13 65.60 328,319 -1.18(-1.77%)
Jun 14, 2021 64.99 67.09 64.53 66.78 615,722 +1.59(+2.44%)
Jun 11, 2021 64.71 65.68 63.59 65.19 405,683 +0.53(+0.82%)
Jun 10, 2021 62.17 65.45 61.65 64.66 448,191 +2.38(+3.82%)
Jun 09, 2021 61.11 62.37 60.72 62.28 451,597 +1.42(+2.33%)
Jun 08, 2021 61.34 62.40 59.90 60.86 340,889 -0.19(-0.31%)
Jun 07, 2021 60.51 62.72 60.26 61.05 653,620 +0.45(+0.74%)
Jun 04, 2021 61.28 61.66 60.49 60.60 293,005 -0.68(-1.11%)
Jun 03, 2021 60.99 61.83 60.59 61.28 292,809 -0.41(-0.66%)
Jun 02, 2021 62.55 63.06 60.69 61.69 558,197 -0.89(-1.42%)
Jun 01, 2021 61.60 63.47 61.14 62.58 460,849 +1.47(+2.41%)
May 28, 2021 62.01 62.97 60.79 61.11 544,240 -0.81(-1.31%)
May 27, 2021 62.06 62.68 61.22 61.92 218,943 +0.17(+0.28%)
May 26, 2021 62.65 62.70 61.10 61.75 215,230 -0.39(-0.63%)
May 25, 2021 62.81 63.64 62.12 62.14 326,676 -0.67(-1.07%)
May 24, 2021 63.12 63.37 62.24 62.81 294,676 +0.02(+0.03%)
May 21, 2021 62.96 63.90 62.45 62.79 378,439 -0.17(-0.27%)
May 20, 2021 61.07 63.00 60.44 62.96 376,520 +1.83(+2.99%)
May 19, 2021 60.40 61.57 60.01 61.13 361,112 -0.44(-0.71%)
May 18, 2021 61.80 63.15 61.30 61.57 431,596 +0.68(+1.12%)
May 17, 2021 61.49 61.90 60.09 60.89 301,999 -0.57(-0.93%)
May 14, 2021 61.19 62.38 60.25 61.46 403,937 +0.98(+1.62%)
May 13, 2021 61.47 61.85 59.55 60.48 488,445 -0.75(-1.22%)
May 12, 2021 62.14 63.72 61.03 61.23 425,472 -1.45(-2.31%)
May 11, 2021 61.93 64.35 61.65 62.68 344,515 -0.59(-0.93%)
May 10, 2021 64.05 64.63 63.00 63.27 328,201 -1.52(-2.35%)
May 07, 2021 64.52 66.00 62.76 64.79 507,868 +1.72(+2.73%)
May 06, 2021 63.84 65.43 61.98 63.07 612,948 -1.23(-1.91%)
May 05, 2021 64.48 65.70 63.08 64.30 487,068 +0.30(+0.47%)
May 04, 2021 65.89 65.89 63.50 64.00 467,584 -2.46(-3.70%)
May 03, 2021 69.50 69.54 66.24 66.46 494,365 -2.17(-3.16%)
Apr 30, 2021 68.25 69.17 67.78 68.63 350,700 +0.04(+0.06%)
Apr 29, 2021 69.03 69.50 66.81 68.59 406,973 +0.06(+0.09%)
Apr 28, 2021 67.53 69.49 66.35 68.53 380,121 +0.67(+0.99%)
Apr 27, 2021 69.93 69.93 67.58 67.86 507,624 -0.89(-1.29%)
Apr 26, 2021 68.00 69.63 66.50 68.75 571,001 +1.83(+2.73%)
Apr 23, 2021 67.79 68.11 66.18 66.92 462,100 +0.11(+0.16%)
Apr 22, 2021 67.26 68.68 66.06 66.81 700,950 -0.93(-1.37%)
Apr 21, 2021 66.76 68.02 66.75 67.74 605,108 +0.98(+1.47%)
Apr 20, 2021 64.80 66.85 64.63 66.76 719,942 +1.39(+2.13%)
Apr 19, 2021 65.02 67.00 64.28 65.37 635,278 -0.53(-0.80%)
Apr 16, 2021 68.77 68.90 65.69 65.90 684,100 -2.09(-3.07%)
Apr 15, 2021 67.94 69.72 67.67 67.99 287,787 +0.35(+0.52%)
Apr 14, 2021 66.93 69.38 66.81 67.64 269,862 +1.24(+1.87%)
Apr 13, 2021 65.41 66.68 64.49 66.40 312,084 +1.64(+2.53%)
Apr 12, 2021 65.90 66.96 64.30 64.76 375,732 -1.53(-2.31%)
Apr 09, 2021 66.15 67.61 66.04 66.29 389,400 -0.20(-0.30%)
Apr 08, 2021 66.59 68.13 65.82 66.49 370,780 +0.20(+0.30%)
Apr 07, 2021 66.91 68.00 66.24 66.29 288,318 -0.64(-0.96%)
Apr 06, 2021 68.07 68.97 66.79 66.93 380,553 -1.62(-2.36%)
Apr 05, 2021 68.95 69.40 67.73 68.55 404,558 +0.07(+0.10%)
Apr 01, 2021 70.12 71.77 67.83 68.48 688,000 -0.91(-1.31%)
Mar 31, 2021 67.81 70.48 67.62 69.39 562,577 +2.17(+3.23%)
Mar 30, 2021 66.99 67.85 65.09 67.22 670,398 +0.06(+0.09%)
Mar 29, 2021 70.00 70.00 66.79 67.16 495,721 -2.74(-3.92%)
Mar 26, 2021 72.94 72.94 68.65 69.90 405,500 -0.71(-1.01%)
Mar 25, 2021 69.72 70.95 68.48 70.61 436,913 +0.30(+0.43%)
Mar 24, 2021 73.82 73.82 70.20 70.31 409,801 -2.65(-3.63%)
Mar 23, 2021 75.84 76.32 72.44 72.96 386,047 -3.55(-4.64%)
Mar 22, 2021 76.16 77.58 75.20 76.51 515,037 +0.59(+0.78%)
Mar 19, 2021 73.33 76.75 72.53 75.92 1,563,000 +3.04(+4.17%)
Mar 18, 2021 76.59 77.39 72.44 72.88 648,339 -4.42(-5.72%)
Mar 17, 2021 75.00 77.84 75.00 77.30 422,687 +1.20(+1.58%)
Mar 16, 2021 77.97 78.87 75.25 76.10 227,515 -1.48(-1.91%)
Mar 15, 2021 77.00 77.74 75.46 77.58 319,742 +0.51(+0.66%)
Mar 12, 2021 74.62 77.38 73.50 77.07 352,900 +1.41(+1.86%)
Mar 11, 2021 75.22 75.91 73.00 75.66 579,834 +1.87(+2.53%)
Mar 10, 2021 76.65 77.70 73.43 73.79 407,852 -1.63(-2.16%)
Mar 09, 2021 72.97 75.78 72.50 75.42 465,794 +3.96(+5.54%)
Mar 08, 2021 73.75 74.44 71.01 71.46 544,487 -2.11(-2.87%)
Mar 05, 2021 71.91 73.83 69.02 73.57 640,300 +2.06(+2.88%)
Mar 04, 2021 73.13 74.56 70.86 71.51 1,078,228 -1.75(-2.39%)
Mar 03, 2021 71.12 74.08 68.92 73.26 1,395,574 -3.55(-4.62%)
Mar 02, 2021 80.53 80.53 75.89 76.81 666,721 -3.27(-4.08%)
Mar 01, 2021 81.57 81.84 79.96 80.08 420,084 -0.27(-0.34%)
Feb 26, 2021 80.43 81.37 77.52 80.35 528,900 +0.86(+1.08%)
Feb 25, 2021 79.42 80.80 78.06 79.49 323,893 -0.61(-0.76%)
Feb 24, 2021 75.97 82.25 75.97 80.10 725,649 +3.54(+4.62%)
Feb 23, 2021 77.32 78.99 75.24 76.56 515,841 -2.09(-2.66%)
Feb 22, 2021 81.57 81.57 78.46 78.65 388,205 -2.46(-3.03%)
Feb 19, 2021 80.73 83.89 80.19 81.11 430,000 +0.64(+0.80%)
Feb 18, 2021 81.52 81.52 80.00 80.47 272,126 -1.23(-1.51%)
Feb 17, 2021 83.01 83.38 81.20 81.70 324,655 -1.59(-1.91%)
Feb 16, 2021 83.52 85.00 81.64 83.29 538,840 -0.66(-0.79%)
Feb 12, 2021 82.87 84.41 81.70 83.95 523,400 +0.82(+0.99%)
Feb 11, 2021 82.79 83.48 81.18 83.13 480,194 +1.20(+1.46%)
Feb 10, 2021 81.99 83.55 80.41 81.93 515,517 +0.36(+0.44%)
Feb 09, 2021 81.90 83.31 81.12 81.57 432,187 -0.40(-0.49%)
Feb 08, 2021 80.93 82.25 80.51 81.97 393,776 +0.79(+0.97%)
Feb 05, 2021 80.89 81.90 79.20 81.18 504,400 +0.68(+0.84%)
Feb 04, 2021 80.21 80.71 78.88 80.50 359,346 +0.53(+0.66%)
Feb 03, 2021 78.95 81.10 78.87 79.97 410,730 +0.63(+0.79%)
Feb 02, 2021 77.88 80.01 77.52 79.34 577,012 +2.35(+3.05%)
Feb 01, 2021 74.95 77.23 72.66 76.99 460,436 +2.75(+3.70%)
Jan 29, 2021 77.12 78.80 74.10 74.24 610,900 -3.26(-4.21%)
Jan 28, 2021 76.30 78.09 75.00 77.50 483,998 +2.82(+3.78%)
Jan 27, 2021 76.02 77.45 72.00 74.68 700,440 -1.68(-2.20%)
Jan 26, 2021 78.56 78.56 75.81 76.36 430,575 -1.64(-2.10%)
Jan 25, 2021 77.92 79.17 76.75 78.00 312,668 +0.32(+0.41%)
Jan 22, 2021 77.01 78.07 76.45 77.68 482,600 +1.02(+1.33%)
Jan 21, 2021 81.42 81.62 76.64 76.66 456,456 -4.56(-5.61%)
Jan 20, 2021 81.62 81.75 80.34 81.22 468,194 +0.52(+0.64%)
Jan 19, 2021 80.50 81.30 78.70 80.70 620,504 +0.20(+0.25%)
Jan 15, 2021 80.00 81.81 79.00 80.50 471,200 -0.06(-0.07%)
Jan 14, 2021 77.67 80.94 76.93 80.56 480,290 +2.25(+2.87%)
Jan 13, 2021 76.99 81.97 76.03 78.31 515,022 +1.32(+1.71%)
Jan 12, 2021 74.36 77.70 73.34 76.99 529,524 +2.67(+3.59%)
Jan 11, 2021 76.86 77.31 73.74 74.32 420,160 -2.82(-3.66%)
Jan 08, 2021 77.50 78.75 76.21 77.14 456,500 -0.45(-0.58%)
Jan 07, 2021 77.06 78.64 76.82 77.59 540,250 +1.14(+1.49%)
Jan 06, 2021 74.98 77.07 74.33 76.45 679,494 +1.48(+1.97%)
Jan 05, 2021 75.02 75.88 74.08 74.97 289,042 -0.36(-0.48%)
Jan 04, 2021 77.37 78.03 74.37 75.33 363,425 -1.50(-1.95%)
Dec 31, 2020 76.83 76.83 76.83 392,270 -0.79(-1.02%)
Dec 30, 2020 77.00 79.16 75.87 77.62 392,270 +1.14(+1.49%)
Dec 29, 2020 78.56 78.88 74.76 76.48 514,495 -1.97(-2.51%)
Dec 28, 2020 78.68 79.21 77.60 78.45 559,120 +0.37(+0.47%)
Dec 24, 2020 77.24 78.36 76.84 78.08 199,900 +0.72(+0.93%)
Dec 23, 2020 75.68 77.49 73.73 77.36 497,265 +1.91(+2.53%)
Dec 22, 2020 73.72 76.35 73.00 75.45 467,581 +2.03(+2.76%)
Dec 21, 2020 71.46 73.72 70.75 73.42 735,321 +1.02(+1.41%)
Dec 18, 2020 72.94 74.34 72.11 72.40 1,275,700 +0.18(+0.25%)
Dec 17, 2020 71.67 72.53 70.33 72.22 794,625 +0.83(+1.16%)
Dec 16, 2020 72.00 72.25 70.96 71.39 601,060 +0.13(+0.18%)
Dec 15, 2020 70.60 71.82 69.70 71.26 477,173 +1.05(+1.50%)
Dec 14, 2020 70.24 71.79 69.70 70.21 680,278 +1.02(+1.47%)
Dec 11, 2020 70.62 70.67 68.82 69.19 594,500 -1.43(-2.02%)
Dec 10, 2020 69.19 70.85 68.56 70.62 907,954 +1.74(+2.53%)
Dec 09, 2020 69.57 70.20 67.76 68.88 587,542 -0.39(-0.56%)
Dec 08, 2020 67.00 70.36 66.18 69.27 776,125 +2.52(+3.78%)
Dec 07, 2020 67.00 67.81 65.96 66.75 488,287 -0.30(-0.45%)
Dec 04, 2020 65.11 67.39 65.00 67.05 366,600 +1.74(+2.66%)
Dec 03, 2020 65.96 66.65 65.05 65.31 306,334 -0.37(-0.56%)
Dec 02, 2020 65.81 66.34 65.25 65.68 454,905 -0.43(-0.65%)
Dec 01, 2020 65.64 66.98 64.27 66.11 680,530 +0.24(+0.36%)
Nov 30, 2020 66.00 67.00 65.02 65.87 652,859 -0.03(-0.05%)
Nov 27, 2020 65.34 66.20 65.09 65.90 271,700 +0.40(+0.61%)
Nov 25, 2020 65.47 66.98 65.00 65.50 397,800 +0.11(+0.17%)
Nov 24, 2020 64.84 66.64 63.92 65.39 727,312 +0.71(+1.10%)
Nov 23, 2020 64.94 65.46 63.84 64.68 530,148 -0.15(-0.23%)
Nov 20, 2020 65.23 65.74 64.18 64.83 629,300 -0.95(-1.44%)
Nov 19, 2020 64.30 67.50 63.98 65.78 742,031 +1.93(+3.02%)
Nov 18, 2020 64.60 65.49 63.10 63.85 549,963 -0.59(-0.92%)
Nov 17, 2020 66.31 66.50 63.64 64.44 728,533 -1.71(-2.59%)
Nov 16, 2020 66.95 67.70 65.79 66.15 864,629 -0.53(-0.79%)
Nov 13, 2020 67.19 67.47 64.75 66.68 835,600 -0.42(-0.63%)
Nov 12, 2020 68.04 69.07 66.79 67.10 792,276 -0.15(-0.22%)
Nov 11, 2020 71.04 71.04 65.02 67.25 1,708,668 -3.00(-4.27%)
Nov 10, 2020 70.00 70.46 63.06 70.25 5,367,043 -17.17(-19.64%)
Nov 09, 2020 88.99 90.16 84.57 87.42 859,027 +0.78(+0.90%)
Nov 06, 2020 85.99 88.01 85.47 86.64 440,600 +0.45(+0.52%)
Nov 05, 2020 88.94 89.50 85.93 86.19 378,684 -1.52(-1.73%)
Nov 04, 2020 83.68 90.19 83.68 87.71 1,077,921 +4.42(+5.31%)
Nov 03, 2020 82.82 84.82 80.40 83.29 800,031 +0.71(+0.86%)
Nov 02, 2020 86.79 87.14 79.75 82.58 1,014,570 -3.14(-3.66%)
Oct 30, 2020 83.40 87.90 82.05 85.72 993,400 +1.66(+1.97%)
Oct 29, 2020 83.69 85.29 82.21 84.06 703,603 +0.65(+0.78%)
Oct 28, 2020 85.95 85.95 82.40 83.41 677,500 -3.73(-4.28%)
Oct 27, 2020 85.86 87.59 84.92 87.14 1,092,697 +1.64(+1.92%)
Oct 26, 2020 80.19 86.14 80.01 85.50 1,183,491 +4.16(+5.11%)
Oct 23, 2020 80.82 81.44 80.14 81.34 336,900 +0.99(+1.23%)
Oct 22, 2020 76.53 80.75 76.53 80.35 634,146 +4.34(+5.71%)
Oct 21, 2020 78.24 78.24 76.00 76.01 479,166 -1.78(-2.29%)
Oct 20, 2020 77.54 78.43 76.10 77.79 667,506 +0.25(+0.32%)
Oct 19, 2020 81.07 81.72 75.98 77.54 773,817 -3.38(-4.18%)
Oct 16, 2020 81.50 82.86 80.50 80.92 512,700 -0.65(-0.80%)
Oct 15, 2020 82.57 83.17 81.06 81.57 604,722 -1.56(-1.88%)
Oct 14, 2020 83.50 84.03 81.90 83.13 459,941 -0.95(-1.13%)
Oct 13, 2020 84.80 86.58 83.07 84.08 562,024 -0.51(-0.60%)
Oct 12, 2020 83.80 86.48 83.22 84.59 760,400 +2.02(+2.45%)
Oct 09, 2020 80.46 83.85 79.60 82.57 743,600 +2.57(+3.21%)
Oct 08, 2020 80.00 81.40 79.28 80.00 682,781 +0.52(+0.65%)
Oct 07, 2020 77.22 79.86 76.31 79.48 732,482 +2.33(+3.02%)
Oct 06, 2020 76.25 78.49 75.67 77.15 892,115 +0.69(+0.90%)
Oct 05, 2020 75.47 76.80 75.21 76.46 790,193 +1.48(+1.97%)
Oct 02, 2020 74.45 75.99 74.05 74.98 479,800 -0.75(-0.99%)
Oct 01, 2020 74.16 75.76 73.59 75.73 641,787 +0.94(+1.26%)
Sep 30, 2020 75.80 77.18 73.75 74.79 581,011 -0.81(-1.07%)
Sep 29, 2020 76.09 76.49 74.53 75.60 398,261 -0.23(-0.30%)
Sep 28, 2020 74.17 76.11 73.40 75.83 581,608 +2.14(+2.90%)
Sep 25, 2020 73.20 74.64 72.97 73.69 685,900 +0.65(+0.89%)
Sep 24, 2020 72.45 73.56 70.72 73.04 537,529 +0.29(+0.40%)
Sep 23, 2020 73.42 74.47 72.42 72.75 938,267 -1.07(-1.45%)
Sep 22, 2020 70.72 73.92 70.61 73.82 631,275 +3.17(+4.49%)
Sep 21, 2020 70.32 71.48 69.40 70.65 824,329 -0.60(-0.84%)
Sep 18, 2020 71.16 72.30 69.43 71.25 1,052,600 +0.67(+0.95%)
Sep 17, 2020 69.57 70.62 65.85 70.58 375,988 +0.68(+0.97%)
Sep 16, 2020 69.24 71.60 69.24 69.90 686,295 +0.65(+0.94%)
Sep 15, 2020 67.57 69.81 67.19 69.25 607,881 +2.06(+3.07%)
Sep 14, 2020 64.35 67.92 64.35 67.19 517,637 +3.82(+6.03%)
Sep 11, 2020 63.60 65.15 62.87 63.37 407,800 +0.07(+0.11%)
Sep 10, 2020 64.79 65.57 63.06 63.30 489,396 -1.32(-2.04%)
Sep 09, 2020 65.42 66.00 64.17 64.62 706,263 -0.34(-0.52%)
Sep 08, 2020 63.88 66.31 63.25 64.96 715,034 -0.10(-0.15%)
Sep 04, 2020 66.01 66.30 62.54 65.06 643,900 -0.95(-1.44%)
Sep 03, 2020 67.35 68.20 65.51 66.01 451,151 -1.61(-2.38%)
Sep 02, 2020 68.59 68.68 66.61 67.62 698,418 -0.73(-1.07%)
Sep 01, 2020 69.98 70.39 66.70 68.35 588,120 -1.47(-2.11%)
Aug 31, 2020 70.40 70.64 69.18 69.82 609,131 -0.56(-0.80%)
Aug 28, 2020 68.61 70.77 68.58 70.38 886,700 +1.25(+1.81%)
Aug 27, 2020 68.52 69.53 67.51 69.13 352,250 +0.97(+1.42%)
Aug 26, 2020 68.57 68.71 67.30 68.16 433,801 -0.68(-0.99%)
Aug 25, 2020 67.61 69.35 67.19 68.84 494,941 +1.11(+1.64%)
Aug 24, 2020 66.89 68.34 66.45 67.73 443,517 +0.94(+1.41%)
Aug 21, 2020 67.89 68.12 65.41 66.79 425,500 -1.13(-1.66%)
Aug 20, 2020 66.66 68.19 66.28 67.92 335,918 +0.85(+1.27%)
Aug 19, 2020 66.65 68.57 66.48 67.07 442,078 +0.44(+0.66%)
Aug 18, 2020 66.80 67.64 65.65 66.63 649,187 +0.54(+0.82%)
Aug 17, 2020 64.48 66.44 64.00 66.09 550,193 +2.50(+3.93%)
Aug 14, 2020 64.88 65.17 63.25 63.59 689,600 -1.74(-2.66%)
Aug 13, 2020 63.66 65.62 63.66 65.33 277,006 +1.86(+2.93%)
Aug 12, 2020 62.88 63.79 62.75 63.47 403,723 +0.66(+1.05%)
Aug 11, 2020 63.87 64.70 62.27 62.81 409,000 -1.27(-1.98%)
Aug 10, 2020 64.81 65.63 63.42 64.08 335,778 +0.81(+1.28%)
Aug 07, 2020 64.75 66.22 62.70 63.27 428,900 -1.36(-2.10%)
Aug 06, 2020 64.18 66.79 64.06 64.63 463,102 +0.20(+0.31%)
Aug 05, 2020 64.30 64.59 63.35 64.43 303,855 +0.82(+1.29%)
Aug 04, 2020 63.02 64.15 62.26 63.61 533,822 +0.25(+0.39%)
Aug 03, 2020 61.81 63.48 61.47 63.36 472,203 +1.97(+3.21%)
Jul 31, 2020 62.05 62.28 60.27 61.39 438,800 -0.67(-1.08%)
Jul 30, 2020 60.04 62.70 59.71 62.06 611,605 +1.30(+2.14%)
Jul 29, 2020 62.04 63.07 60.56 60.76 319,758 -1.23(-1.98%)
Jul 28, 2020 64.06 64.46 61.90 61.99 630,722 -2.14(-3.34%)
Jul 27, 2020 63.00 64.43 62.79 64.13 484,639 +1.76(+2.82%)
Jul 24, 2020 63.26 63.33 61.66 62.37 734,300 -1.26(-1.98%)
Jul 23, 2020 65.01 65.35 63.36 63.63 804,766 -1.11(-1.71%)
Jul 22, 2020 65.01 66.49 64.30 64.74 364,720 +0.09(+0.14%)
Jul 21, 2020 68.00 68.49 64.35 64.65 512,944 -3.08(-4.55%)
Jul 20, 2020 67.95 69.16 67.09 67.73 337,121 -0.78(-1.14%)
Jul 17, 2020 66.67 68.99 66.67 68.51 421,200 +1.70(+2.54%)
Jul 16, 2020 66.79 67.71 65.70 66.81 453,336 -0.69(-1.02%)
Jul 15, 2020 68.00 68.25 66.75 67.50 511,914 +0.34(+0.51%)
Jul 14, 2020 63.77 67.17 63.35 67.16 765,013 +3.35(+5.25%)
Jul 13, 2020 66.39 67.33 63.63 63.81 451,386 -2.11(-3.20%)
Jul 10, 2020 65.90 66.75 64.82 65.92 272,500 +0.17(+0.26%)
Jul 09, 2020 66.61 66.75 64.20 65.75 438,736 -0.72(-1.08%)
Jul 08, 2020 64.47 66.49 63.67 66.47 553,599 +2.67(+4.18%)
Jul 07, 2020 63.53 65.72 63.12 63.80 588,172 +0.29(+0.46%)
Jul 06, 2020 64.00 64.02 63.22 63.51 369,715 +0.41(+0.65%)
Jul 02, 2020 63.21 63.46 61.70 63.10 502,500 +0.63(+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.