Arena Pharmaceuticals (NQ: ARNA )

89.97 USD +0.18 (+0.20%)
Streaming Delayed Price Updated: 11:46 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 62.45 63.79 61.46 62.95 743,146 +0.18(+0.29%)
Jun 29, 2020 66.22 66.93 61.16 62.77 832,735 -3.15(-4.78%)
Jun 26, 2020 65.31 66.36 62.29 65.92 1,871,300 +0.28(+0.43%)
Jun 25, 2020 64.75 66.29 64.36 65.64 356,074 +1.14(+1.77%)
Jun 24, 2020 64.67 65.78 62.76 64.50 592,702 -0.82(-1.26%)
Jun 23, 2020 65.98 67.50 65.21 65.32 459,975 +0.20(+0.31%)
Jun 22, 2020 63.28 65.54 61.69 65.12 623,306 +2.06(+3.27%)
Jun 19, 2020 63.62 63.94 61.95 63.06 1,133,300 -1.03(-1.61%)
Jun 18, 2020 63.46 65.00 63.45 64.09 468,850 +0.55(+0.87%)
Jun 17, 2020 62.74 64.60 62.74 63.54 495,667 +0.70(+1.11%)
Jun 16, 2020 64.21 64.57 61.21 62.84 427,934 -0.27(-0.43%)
Jun 15, 2020 60.12 63.25 60.12 63.11 488,138 +1.80(+2.94%)
Jun 12, 2020 63.04 64.16 59.83 61.31 647,900 -0.19(-0.31%)
Jun 11, 2020 63.03 64.95 61.47 61.50 798,622 -3.10(-4.80%)
Jun 10, 2020 62.31 65.50 61.72 64.60 719,796 +2.31(+3.71%)
Jun 09, 2020 64.85 65.24 62.05 62.29 1,299,338 -3.48(-5.29%)
Jun 08, 2020 65.20 66.25 63.76 65.77 564,527 +1.11(+1.72%)
Jun 05, 2020 65.87 67.57 63.83 64.66 1,251,400 -0.69(-1.06%)
Jun 04, 2020 67.86 68.52 64.33 65.35 990,200 -3.24(-4.72%)
Jun 03, 2020 67.32 69.75 66.64 68.59 1,255,005 +0.37(+0.54%)
Jun 02, 2020 60.19 68.40 60.19 68.22 3,261,567 +9.52(+16.22%)
Jun 01, 2020 59.84 59.88 57.74 58.70 1,436,426 -1.07(-1.79%)
May 29, 2020 55.83 60.00 54.71 59.77 1,624,600 +4.02(+7.21%)
May 28, 2020 52.29 57.48 51.64 55.75 4,228,327 -2.39(-4.11%)
May 27, 2020 57.65 58.48 54.78 58.14 609,658 +1.23(+2.16%)
May 26, 2020 60.00 61.08 56.58 56.91 782,705 -2.00(-3.40%)
May 22, 2020 57.43 59.43 55.80 58.91 829,500 +1.48(+2.58%)
May 21, 2020 53.75 58.06 53.54 57.43 1,468,977 +4.96(+9.45%)
May 20, 2020 53.05 53.05 51.41 52.47 419,040 +0.09(+0.17%)
May 19, 2020 53.09 53.70 51.81 52.38 599,527 -0.87(-1.63%)
May 18, 2020 49.18 54.13 48.70 53.25 1,066,695 +5.99(+12.67%)
May 15, 2020 45.37 47.33 45.09 47.26 545,900 +2.00(+4.42%)
May 14, 2020 46.47 46.63 44.79 45.26 572,710 -1.80(-3.82%)
May 13, 2020 50.76 51.29 46.64 47.06 729,506 -3.50(-6.92%)
May 12, 2020 52.34 54.50 50.48 50.56 1,018,026 -1.80(-3.44%)
May 11, 2020 51.42 53.00 50.53 52.36 613,641 +0.26(+0.50%)
May 08, 2020 48.97 52.38 48.32 52.10 653,400 +2.25(+4.51%)
May 07, 2020 50.77 51.51 49.84 49.85 341,202 -0.13(-0.26%)
May 06, 2020 50.38 51.00 49.50 49.98 245,463 -0.60(-1.19%)
May 05, 2020 51.89 52.15 50.23 50.58 369,951 -0.70(-1.37%)
May 04, 2020 47.46 51.42 46.90 51.28 637,711 +3.75(+7.89%)
May 01, 2020 48.31 48.97 46.63 47.53 368,400 -1.44(-2.94%)
Apr 30, 2020 50.34 50.61 48.93 48.97 387,124 -2.00(-3.92%)
Apr 29, 2020 51.06 51.67 49.78 50.97 424,125 +1.23(+2.47%)
Apr 28, 2020 50.82 51.06 48.85 49.74 502,233 -1.25(-2.45%)
Apr 27, 2020 52.66 53.00 50.82 50.99 323,384 -0.57(-1.11%)
Apr 24, 2020 49.87 52.10 48.91 51.56 584,000 +2.21(+4.48%)
Apr 23, 2020 48.20 50.16 47.96 49.35 506,143 +1.21(+2.51%)
Apr 22, 2020 48.69 48.69 47.10 48.14 559,597 +0.26(+0.54%)
Apr 21, 2020 48.75 49.98 47.33 47.88 426,320 -2.12(-4.24%)
Apr 20, 2020 49.40 52.09 49.40 50.00 681,095 +0.27(+0.54%)
Apr 17, 2020 48.74 49.73 48.00 49.73 485,400 +2.15(+4.52%)
Apr 16, 2020 47.26 48.36 46.55 47.58 540,202 +0.41(+0.87%)
Apr 15, 2020 47.29 47.60 46.28 47.17 477,970 -1.66(-3.40%)
Apr 14, 2020 48.59 49.68 48.03 48.83 412,469 +1.15(+2.41%)
Apr 13, 2020 47.06 47.86 46.11 47.68 306,644 +0.38(+0.80%)
Apr 09, 2020 48.44 48.94 46.66 47.30 609,400 -0.52(-1.09%)
Apr 08, 2020 47.50 48.24 46.92 47.82 648,787 +1.01(+2.16%)
Apr 07, 2020 47.95 48.21 45.90 46.81 639,166 -0.53(-1.12%)
Apr 06, 2020 46.55 47.67 45.98 47.34 518,132 +2.25(+4.99%)
Apr 03, 2020 44.17 45.44 43.45 45.09 675,200 +1.10(+2.50%)
Apr 02, 2020 40.50 44.45 40.50 43.99 725,210 +3.24(+7.95%)
Apr 01, 2020 41.55 43.34 39.92 40.75 981,011 -1.25(-2.98%)
Mar 31, 2020 42.78 43.39 41.03 42.00 869,080 -0.12(-0.28%)
Mar 30, 2020 44.81 44.99 41.31 42.12 528,967 -2.42(-5.43%)
Mar 27, 2020 41.52 45.80 41.25 44.54 967,400 +1.54(+3.58%)
Mar 26, 2020 42.82 45.00 42.06 43.00 848,020 +1.50(+3.61%)
Mar 25, 2020 41.76 43.13 40.40 41.50 568,183 -0.41(-0.98%)
Mar 24, 2020 41.94 42.85 41.00 41.91 614,286 +1.95(+4.88%)
Mar 23, 2020 39.16 40.79 37.30 39.96 719,006 +1.83(+4.80%)
Mar 20, 2020 38.67 40.00 36.79 38.13 838,800 -0.54(-1.40%)
Mar 19, 2020 35.00 39.75 33.27 38.67 799,886 +3.84(+11.02%)
Mar 18, 2020 36.83 38.89 32.95 34.83 1,214,403 -4.39(-11.19%)
Mar 17, 2020 36.65 39.46 35.06 39.22 1,046,323 +2.89(+7.95%)
Mar 16, 2020 36.28 40.57 35.39 36.33 911,338 -4.92(-11.93%)
Mar 13, 2020 42.21 42.50 36.62 41.25 674,300 +1.25(+3.12%)
Mar 12, 2020 37.56 40.89 34.00 40.00 1,212,098 -0.42(-1.04%)
Mar 11, 2020 43.04 43.64 40.08 40.42 883,870 -3.84(-8.68%)
Mar 10, 2020 44.06 44.90 41.84 44.26 653,798 +1.26(+2.93%)
Mar 09, 2020 42.40 43.42 41.27 43.00 904,075 -3.03(-6.58%)
Mar 06, 2020 47.84 48.65 44.87 46.03 467,400 -3.17(-6.44%)
Mar 05, 2020 48.65 50.68 48.51 49.20 608,597 -0.75(-1.50%)
Mar 04, 2020 47.88 50.00 47.09 49.95 477,130 +3.01(+6.41%)
Mar 03, 2020 46.67 48.22 46.17 46.94 683,089 -0.23(-0.49%)
Mar 02, 2020 45.05 47.29 44.01 47.17 731,377 +2.57(+5.76%)
Feb 28, 2020 42.50 44.61 41.32 44.60 955,200 +0.50(+1.13%)
Feb 27, 2020 45.77 46.44 42.45 44.10 1,001,400 -2.69(-5.75%)
Feb 26, 2020 47.93 48.90 46.33 46.79 768,937 -1.00(-2.09%)
Feb 25, 2020 49.53 49.91 46.84 47.79 594,218 -1.49(-3.01%)
Feb 24, 2020 51.00 51.39 49.26 49.28 530,344 -3.41(-6.48%)
Feb 21, 2020 53.28 53.31 52.01 52.69 311,600 -0.54(-1.01%)
Feb 20, 2020 53.70 54.28 52.53 53.23 352,788 -0.71(-1.32%)
Feb 19, 2020 54.44 54.77 53.88 53.94 393,402 -0.21(-0.39%)
Feb 18, 2020 53.88 54.33 53.42 54.15 346,745 +0.15(+0.28%)
Feb 14, 2020 53.81 54.87 53.26 54.00 420,700 +0.18(+0.33%)
Feb 13, 2020 54.02 55.00 47.50 53.82 1,571,603 -0.21(-0.39%)
Feb 12, 2020 52.25 54.25 52.06 54.03 398,846 +1.99(+3.82%)
Feb 11, 2020 52.08 52.52 51.05 52.04 545,355 +0.06(+0.12%)
Feb 10, 2020 51.18 52.44 50.68 51.98 599,215 +0.68(+1.33%)
Feb 07, 2020 50.08 51.40 49.95 51.30 361,100 +1.03(+2.05%)
Feb 06, 2020 50.07 50.81 49.53 50.27 495,345 +0.65(+1.31%)
Feb 05, 2020 49.22 50.11 49.18 49.62 586,246 +0.91(+1.87%)
Feb 04, 2020 48.06 49.52 47.82 48.71 599,927 +1.28(+2.70%)
Feb 03, 2020 46.08 47.54 45.91 47.43 719,492 +1.74(+3.81%)
Jan 31, 2020 45.59 46.20 44.93 45.69 963,700 +1.72(+3.91%)
Jan 30, 2020 44.01 44.63 43.46 43.97 383,275 -0.47(-1.06%)
Jan 29, 2020 44.02 44.75 43.90 44.44 268,823 +0.51(+1.16%)
Jan 28, 2020 44.17 44.32 43.25 43.93 580,403 +0.21(+0.48%)
Jan 27, 2020 43.54 44.42 43.01 43.72 519,907 -0.79(-1.77%)
Jan 24, 2020 46.24 46.34 44.25 44.51 533,500 -1.30(-2.84%)
Jan 23, 2020 45.82 46.23 45.05 45.81 405,710 +0.01(+0.02%)
Jan 22, 2020 45.84 46.17 45.55 45.80 392,721 +0.38(+0.84%)
Jan 21, 2020 46.65 47.40 45.27 45.42 388,663 -1.25(-2.68%)
Jan 17, 2020 46.69 47.25 46.40 46.67 486,700 +0.39(+0.85%)
Jan 16, 2020 46.55 47.70 45.56 46.28 437,409 +1.09(+2.40%)
Jan 15, 2020 45.51 46.40 45.08 45.19 330,522 -0.48(-1.05%)
Jan 14, 2020 44.83 45.96 43.40 45.67 930,295 +0.61(+1.35%)
Jan 13, 2020 46.25 46.25 43.89 45.06 601,936 -1.11(-2.40%)
Jan 10, 2020 46.35 46.85 46.13 46.17 550,600 -0.10(-0.22%)
Jan 09, 2020 46.28 46.73 45.91 46.27 306,968 +0.41(+0.89%)
Jan 08, 2020 45.00 46.09 44.77 45.86 383,975 +0.73(+1.62%)
Jan 07, 2020 45.38 45.51 43.41 45.13 571,415 -0.30(-0.66%)
Jan 06, 2020 44.80 45.85 44.27 45.43 305,647 +0.25(+0.55%)
Jan 03, 2020 45.26 45.95 45.03 45.18 298,600 -1.06(-2.29%)
Jan 02, 2020 45.91 46.31 44.90 46.24 358,655 +0.82(+1.81%)
Dec 31, 2019 45.24 45.73 45.05 45.42 483,500 +0.03(+0.07%)
Dec 30, 2019 46.05 46.09 45.03 45.39 456,918 -0.66(-1.43%)
Dec 27, 2019 46.64 46.74 45.86 46.05 288,300 -0.66(-1.41%)
Dec 26, 2019 47.40 47.77 46.63 46.71 233,635 -0.79(-1.66%)
Dec 24, 2019 47.23 47.59 46.55 47.50 98,000 +0.17(+0.36%)
Dec 23, 2019 46.54 47.60 46.04 47.33 297,456 +1.05(+2.27%)
Dec 20, 2019 46.71 46.81 46.02 46.28 761,500 -0.31(-0.67%)
Dec 19, 2019 46.45 46.85 45.96 46.59 317,062 +0.38(+0.82%)
Dec 18, 2019 46.40 46.63 45.28 46.21 530,837 -0.22(-0.47%)
Dec 17, 2019 47.00 47.00 46.34 46.43 308,369 -0.57(-1.21%)
Dec 16, 2019 47.27 47.66 46.81 47.00 287,672 -0.02(-0.04%)
Dec 13, 2019 47.28 48.49 46.80 47.02 308,400 -0.30(-0.63%)
Dec 12, 2019 46.84 47.76 46.55 47.32 361,864 +0.42(+0.90%)
Dec 11, 2019 48.59 48.76 46.60 46.90 344,018 -1.51(-3.12%)
Dec 10, 2019 48.76 49.16 48.16 48.41 326,744 -0.51(-1.04%)
Dec 09, 2019 48.01 49.19 47.90 48.92 422,463 +0.86(+1.79%)
Dec 06, 2019 46.88 48.55 46.69 48.06 417,900 +1.55(+3.33%)
Dec 05, 2019 47.11 47.18 46.17 46.51 377,151 -0.46(-0.98%)
Dec 04, 2019 46.24 46.97 46.21 46.97 478,539 +1.04(+2.26%)
Dec 03, 2019 46.00 46.38 44.94 45.93 587,756 -0.35(-0.76%)
Dec 02, 2019 46.23 47.46 46.07 46.28 369,622 -1.10(-2.32%)
Nov 29, 2019 48.39 48.70 47.28 47.38 287,400 -1.32(-2.71%)
Nov 27, 2019 48.56 48.87 48.12 48.70 273,400 -0.05(-0.10%)
Nov 26, 2019 49.24 49.78 48.51 48.75 324,974 -0.44(-0.89%)
Nov 25, 2019 46.55 49.37 46.55 49.19 477,449 +2.62(+5.63%)
Nov 22, 2019 47.29 47.52 46.22 46.57 198,800 -0.33(-0.70%)
Nov 21, 2019 46.44 46.95 45.68 46.90 390,343 +0.59(+1.27%)
Nov 20, 2019 45.93 47.43 45.93 46.31 391,911 +0.18(+0.39%)
Nov 19, 2019 45.30 46.72 45.29 46.13 369,062 +0.90(+1.99%)
Nov 18, 2019 45.76 46.16 44.92 45.23 428,712 -0.58(-1.27%)
Nov 15, 2019 45.84 46.34 45.17 45.81 268,100 +0.39(+0.85%)
Nov 14, 2019 45.92 46.20 44.65 45.42 379,048 -0.85(-1.85%)
Nov 13, 2019 45.82 46.65 45.37 46.28 292,932 +0.11(+0.24%)
Nov 12, 2019 46.50 47.06 45.77 46.17 385,994 -0.12(-0.26%)
Nov 11, 2019 47.13 47.36 45.49 46.29 405,149 -1.11(-2.34%)
Nov 08, 2019 45.15 47.87 43.08 47.40 743,300 -0.83(-1.72%)
Nov 07, 2019 48.16 49.27 47.84 48.23 369,319 +0.43(+0.90%)
Nov 06, 2019 49.20 49.42 47.74 47.80 367,615 -1.31(-2.67%)
Nov 05, 2019 49.82 49.82 48.44 49.11 275,270 -0.52(-1.05%)
Nov 04, 2019 50.17 50.28 49.53 49.63 321,742 -0.19(-0.38%)
Nov 01, 2019 48.97 50.31 48.72 49.82 354,500 +1.10(+2.27%)
Oct 31, 2019 48.63 49.30 48.15 48.72 239,626 -0.22(-0.46%)
Oct 30, 2019 49.52 49.52 48.44 48.94 240,017 -0.48(-0.97%)
Oct 29, 2019 49.31 50.04 48.96 49.42 219,677 +0.20(+0.41%)
Oct 28, 2019 49.00 49.71 48.89 49.22 255,210 +0.33(+0.67%)
Oct 25, 2019 48.55 49.02 48.44 48.89 202,400 -0.01(-0.02%)
Oct 24, 2019 48.36 49.10 47.99 48.90 168,702 +0.90(+1.88%)
Oct 23, 2019 49.53 50.15 47.90 48.00 272,483 -1.51(-3.05%)
Oct 22, 2019 50.09 50.33 48.87 49.51 219,369 -0.17(-0.34%)
Oct 21, 2019 49.39 50.01 48.97 49.68 332,367 +0.87(+1.77%)
Oct 18, 2019 48.71 49.29 48.40 48.81 251,300 -0.10(-0.19%)
Oct 17, 2019 49.92 50.08 48.72 48.91 325,137 -0.40(-0.81%)
Oct 16, 2019 48.65 49.60 48.65 49.31 410,460 +0.41(+0.84%)
Oct 15, 2019 47.31 49.08 47.19 48.90 316,567 +1.58(+3.34%)
Oct 14, 2019 46.90 47.76 46.74 47.32 221,984 +0.16(+0.34%)
Oct 11, 2019 47.04 48.21 46.56 47.16 425,400 +0.66(+1.42%)
Oct 10, 2019 44.93 46.74 44.60 46.50 546,004 +1.70(+3.79%)
Oct 09, 2019 45.36 45.97 44.65 44.80 244,615 -0.34(-0.75%)
Oct 08, 2019 45.54 45.90 44.64 45.14 276,388 -0.27(-0.59%)
Oct 07, 2019 45.71 46.43 45.33 45.41 332,602 -0.53(-1.14%)
Oct 04, 2019 45.45 46.00 44.31 45.94 360,600 +0.69(+1.51%)
Oct 03, 2019 44.57 45.67 44.33 45.25 371,151 +0.44(+0.98%)
Oct 02, 2019 45.21 45.63 44.35 44.81 550,364 -0.74(-1.62%)
Oct 01, 2019 46.06 46.87 45.27 45.55 402,367 -0.22(-0.48%)
Sep 30, 2019 45.76 46.47 44.53 45.77 370,187 +0.07(+0.15%)
Sep 27, 2019 45.41 46.91 44.57 45.70 467,500 +0.30(+0.66%)
Sep 26, 2019 48.08 48.43 45.22 45.40 720,557 -2.97(-6.14%)
Sep 25, 2019 48.56 49.37 47.95 48.37 407,871 -0.05(-0.10%)
Sep 24, 2019 50.74 50.85 48.14 48.42 510,637 -2.30(-4.53%)
Sep 23, 2019 51.16 51.84 50.26 50.72 282,813 -0.35(-0.69%)
Sep 20, 2019 51.12 51.84 49.95 51.07 1,011,100 -0.12(-0.23%)
Sep 19, 2019 52.18 52.63 50.86 51.19 469,657 -1.09(-2.08%)
Sep 18, 2019 51.52 52.73 51.24 52.28 333,587 +0.34(+0.65%)
Sep 17, 2019 52.05 52.49 50.83 51.94 581,244 -0.39(-0.75%)
Sep 16, 2019 51.22 52.57 50.67 52.33 309,102 +1.11(+2.17%)
Sep 13, 2019 52.58 52.69 51.10 51.22 325,700 -1.36(-2.59%)
Sep 12, 2019 53.68 53.95 51.63 52.58 368,790 -0.70(-1.31%)
Sep 11, 2019 52.12 53.54 51.58 53.28 438,534 +1.33(+2.56%)
Sep 10, 2019 49.98 51.98 49.18 51.95 559,019 +1.77(+3.53%)
Sep 09, 2019 51.40 51.58 49.92 50.18 403,941 -1.66(-3.20%)
Sep 06, 2019 52.62 52.91 51.75 51.84 244,500 -0.78(-1.48%)
Sep 05, 2019 52.51 53.20 51.83 52.62 256,108 +0.83(+1.60%)
Sep 04, 2019 51.86 51.86 50.63 51.79 338,136 +0.53(+1.03%)
Sep 03, 2019 52.68 53.64 51.05 51.26 344,300 -1.63(-3.08%)
Aug 30, 2019 54.03 54.09 52.50 52.89 336,900 -1.00(-1.86%)
Aug 29, 2019 53.94 54.25 53.33 53.89 290,916 +0.33(+0.62%)
Aug 28, 2019 52.44 54.09 52.43 53.56 222,253 +0.90(+1.71%)
Aug 27, 2019 54.19 55.23 52.15 52.66 309,952 -1.58(-2.91%)
Aug 26, 2019 54.16 54.42 53.30 54.24 238,289 +0.51(+0.95%)
Aug 23, 2019 54.73 55.94 53.46 53.73 442,900 -1.31(-2.38%)
Aug 22, 2019 56.85 57.13 54.79 55.04 383,828 -1.96(-3.44%)
Aug 21, 2019 57.35 57.38 56.30 57.00 266,201 +0.05(+0.09%)
Aug 20, 2019 56.49 57.43 56.19 56.95 344,087 +0.31(+0.55%)
Aug 19, 2019 56.59 58.56 56.38 56.64 496,881 +0.92(+1.65%)
Aug 16, 2019 53.24 55.83 53.24 55.72 541,400 +2.84(+5.37%)
Aug 15, 2019 53.50 54.63 52.78 52.88 295,741 -0.77(-1.44%)
Aug 14, 2019 52.80 54.26 52.49 53.65 515,653 +0.17(+0.32%)
Aug 13, 2019 51.14 53.53 51.14 53.48 690,784 +2.06(+4.01%)
Aug 12, 2019 53.57 54.10 51.24 51.42 910,830 -2.68(-4.95%)
Aug 09, 2019 55.86 55.95 52.64 54.10 1,355,000 -2.08(-3.70%)
Aug 08, 2019 59.30 60.57 55.12 56.18 2,099,431 -4.73(-7.77%)
Aug 07, 2019 60.98 61.93 60.06 60.91 343,126 -1.02(-1.65%)
Aug 06, 2019 60.73 62.05 59.86 61.93 438,153 +1.81(+3.01%)
Aug 05, 2019 60.12 61.08 59.00 60.12 665,175 -1.13(-1.84%)
Aug 02, 2019 62.03 62.32 60.76 61.25 382,200 -1.11(-1.78%)
Aug 01, 2019 62.60 64.48 61.88 62.36 427,831 -0.32(-0.51%)
Jul 31, 2019 63.45 63.70 61.58 62.68 550,083 -1.57(-2.44%)
Jul 30, 2019 61.73 64.25 61.72 64.25 489,169 +2.21(+3.56%)
Jul 29, 2019 63.03 63.67 61.72 62.04 302,575 -0.99(-1.57%)
Jul 26, 2019 61.48 63.14 61.37 63.03 327,900 +1.70(+2.77%)
Jul 25, 2019 63.50 63.68 61.26 61.33 344,792 -2.00(-3.16%)
Jul 24, 2019 62.23 63.46 61.65 63.33 293,587 +0.98(+1.57%)
Jul 23, 2019 62.29 63.41 61.85 62.35 286,751 +0.06(+0.10%)
Jul 22, 2019 62.37 63.48 62.19 62.29 356,352 +0.47(+0.76%)
Jul 19, 2019 61.91 62.75 61.60 61.82 309,900 -0.13(-0.21%)
Jul 18, 2019 61.24 62.00 60.80 61.95 272,916 +0.63(+1.03%)
Jul 17, 2019 61.88 62.00 60.19 61.32 540,443 -0.45(-0.73%)
Jul 16, 2019 62.10 62.10 61.07 61.77 238,321 -0.30(-0.48%)
Jul 15, 2019 61.87 62.44 61.52 62.07 320,071 +0.59(+0.96%)
Jul 12, 2019 60.73 61.93 60.30 61.48 316,600 +0.72(+1.18%)
Jul 11, 2019 61.36 62.20 59.42 60.76 465,967 -0.10(-0.16%)
Jul 10, 2019 60.69 61.63 59.43 60.86 689,391 +0.27(+0.45%)
Jul 09, 2019 59.53 60.98 59.53 60.59 331,692 +0.43(+0.71%)
Jul 08, 2019 61.88 61.88 59.11 60.16 603,150 -1.73(-2.80%)
Jul 05, 2019 61.69 62.64 61.40 61.89 414,200 -0.27(-0.43%)
Jul 03, 2019 61.00 62.22 60.78 62.16 324,800 +1.47(+2.42%)
Jul 02, 2019 59.54 60.72 58.95 60.69 523,464 +0.69(+1.15%)
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.