Crispr Therapeutics Ag (NQ: CRSP )

81.39 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 91.99 94.56 90.50 93.46 641,871 +2.75(+3.03%)
Aug 28, 2020 88.84 91.02 88.13 90.71 434,100 +1.29(+1.44%)
Aug 27, 2020 88.75 89.83 86.97 89.42 485,128 +0.51(+0.57%)
Aug 26, 2020 88.99 89.63 87.71 88.91 494,989 -0.01(-0.01%)
Aug 25, 2020 87.05 89.15 85.50 88.92 703,178 +2.33(+2.69%)
Aug 24, 2020 91.50 91.50 85.29 86.59 1,120,342 -3.87(-4.28%)
Aug 21, 2020 92.37 93.50 88.51 90.46 984,700 -1.30(-1.42%)
Aug 20, 2020 100.68 101.80 91.02 91.76 1,972,873 -8.88(-8.82%)
Aug 19, 2020 94.66 105.12 94.64 100.64 2,786,762 +5.72(+6.03%)
Aug 18, 2020 92.00 95.34 90.12 94.92 894,783 +3.27(+3.57%)
Aug 17, 2020 90.01 91.97 89.26 91.65 608,123 +2.15(+2.40%)
Aug 14, 2020 90.30 90.80 88.12 89.50 491,000 -2.24(-2.44%)
Aug 13, 2020 92.00 92.75 90.76 91.74 580,575 +0.43(+0.47%)
Aug 12, 2020 88.80 91.90 88.71 91.31 568,624 +1.86(+2.08%)
Aug 11, 2020 89.75 91.93 87.56 89.45 713,556 -1.32(-1.45%)
Aug 10, 2020 90.01 91.39 87.80 90.77 585,833 +0.96(+1.07%)
Aug 07, 2020 92.90 95.17 88.55 89.81 834,000 -3.13(-3.37%)
Aug 06, 2020 96.98 96.98 92.00 92.94 858,713 -1.57(-1.66%)
Aug 05, 2020 94.26 95.23 92.00 94.51 972,010 +0.21(+0.22%)
Aug 04, 2020 92.66 95.11 91.20 94.30 856,603 +1.80(+1.95%)
Aug 03, 2020 86.54 93.96 85.78 92.50 1,242,539 +7.04(+8.24%)
Jul 31, 2020 87.23 87.34 83.53 85.46 945,500 -0.90(-1.04%)
Jul 30, 2020 84.84 87.43 83.73 86.36 546,972 +0.83(+0.97%)
Jul 29, 2020 86.80 87.61 85.31 85.53 630,792 -0.87(-1.01%)
Jul 28, 2020 91.26 92.30 85.48 86.40 1,019,573 -5.72(-6.21%)
Jul 27, 2020 91.29 92.58 88.90 92.12 851,688 +1.77(+1.96%)
Jul 24, 2020 88.90 90.83 87.22 90.35 986,100 -0.45(-0.50%)
Jul 23, 2020 91.86 93.43 89.11 90.80 919,366 -2.17(-2.33%)
Jul 22, 2020 93.38 94.10 91.88 92.97 477,156 -0.58(-0.62%)
Jul 21, 2020 96.31 96.36 91.80 93.55 782,658 -1.75(-1.84%)
Jul 20, 2020 93.63 96.76 93.63 95.30 934,615 +2.95(+3.19%)
Jul 17, 2020 91.59 92.59 90.27 92.35 797,600 +1.03(+1.13%)
Jul 16, 2020 91.60 92.60 89.43 91.32 780,033 -2.00(-2.14%)
Jul 15, 2020 92.25 93.71 90.97 93.32 809,260 +2.41(+2.65%)
Jul 14, 2020 88.76 91.46 86.36 90.91 1,264,330 +4.68(+5.43%)
Jul 13, 2020 90.66 95.00 83.57 86.23 1,965,241 -3.24(-3.62%)
Jul 10, 2020 93.43 95.56 86.59 89.47 1,558,800 -4.55(-4.84%)
Jul 09, 2020 94.77 96.18 90.81 94.02 1,305,836 -0.15(-0.16%)
Jul 08, 2020 93.83 97.82 92.39 94.17 1,619,157 +2.76(+3.02%)
Jul 07, 2020 84.36 93.99 83.71 91.41 2,142,370 +7.30(+8.68%)
Jul 06, 2020 81.15 85.00 79.13 84.11 1,573,072 +4.41(+5.53%)
Jul 02, 2020 79.43 81.04 77.66 79.70 1,109,500 +1.20(+1.53%)
Jul 01, 2020 74.99 81.09 74.00 78.50 3,330,307 +5.01(+6.82%)
Jun 30, 2020 72.73 73.86 68.85 73.49 2,043,607 -1.56(-2.08%)
Jun 29, 2020 74.63 76.85 71.72 75.05 1,011,300 +1.01(+1.36%)
Jun 26, 2020 75.71 77.87 73.79 74.04 881,500 -2.01(-2.64%)
Jun 25, 2020 72.63 76.34 72.11 76.05 743,354 +2.96(+4.05%)
Jun 24, 2020 76.19 76.86 71.59 73.09 1,418,733 -2.28(-3.03%)
Jun 23, 2020 74.00 79.92 73.40 75.37 1,909,295 +3.35(+4.65%)
Jun 22, 2020 69.50 72.95 68.01 72.02 1,496,952 +2.94(+4.26%)
Jun 19, 2020 68.00 69.44 67.38 69.08 1,500,100 +1.74(+2.58%)
Jun 18, 2020 65.96 68.93 65.51 67.34 632,429 +1.01(+1.52%)
Jun 17, 2020 66.27 67.40 64.68 66.33 591,717 +0.06(+0.09%)
Jun 16, 2020 65.08 66.88 62.26 66.27 1,015,674 +3.82(+6.12%)
Jun 15, 2020 59.21 62.74 59.19 62.45 718,119 +2.56(+4.27%)
Jun 12, 2020 62.13 63.34 58.02 59.89 872,100 +0.19(+0.32%)
Jun 11, 2020 61.54 62.49 58.84 59.70 862,843 -3.33(-5.28%)
Jun 10, 2020 63.50 65.50 62.30 63.03 638,035 -0.23(-0.36%)
Jun 09, 2020 59.27 63.75 58.26 63.26 1,113,129 +2.73(+4.51%)
Jun 08, 2020 62.00 62.02 59.19 60.53 972,769 -1.73(-2.78%)
Jun 05, 2020 63.88 64.73 61.30 62.26 786,800 -1.41(-2.21%)
Jun 04, 2020 65.12 66.36 62.52 63.67 687,511 -1.28(-1.97%)
Jun 03, 2020 68.01 68.23 64.79 64.95 818,601 -3.41(-4.99%)
Jun 02, 2020 66.26 68.49 64.50 68.36 733,342 +1.77(+2.66%)
Jun 01, 2020 64.90 67.18 62.55 66.59 617,964 +2.01(+3.11%)
May 29, 2020 62.32 64.77 61.62 64.58 877,800 +2.27(+3.64%)
May 28, 2020 63.65 64.85 61.79 62.31 565,317 -1.62(-2.53%)
May 27, 2020 66.50 66.67 59.90 63.93 1,364,064 -2.41(-3.63%)
May 26, 2020 70.27 71.00 66.09 66.34 1,255,605 -3.60(-5.15%)
May 22, 2020 67.45 70.11 66.76 69.94 899,100 +2.16(+3.19%)
May 21, 2020 67.28 68.55 66.28 67.78 1,614,191 +0.99(+1.48%)
May 20, 2020 64.55 67.39 63.61 66.79 990,965 +3.23(+5.08%)
May 19, 2020 64.07 65.53 63.29 63.56 1,041,019 -0.42(-0.66%)
May 18, 2020 63.01 64.77 62.61 63.98 1,176,015 +2.89(+4.73%)
May 15, 2020 55.75 61.74 54.86 61.09 1,043,100 +5.21(+9.32%)
May 14, 2020 56.58 57.24 54.50 55.88 832,525 -1.49(-2.60%)
May 13, 2020 60.18 62.25 55.02 57.37 1,215,189 -2.18(-3.66%)
May 12, 2020 62.25 64.95 58.28 59.55 1,588,544 -1.74(-2.84%)
May 11, 2020 54.62 63.00 54.00 61.29 2,155,029 +7.45(+13.84%)
May 08, 2020 54.21 54.79 52.83 53.84 436,900 +0.35(+0.65%)
May 07, 2020 53.00 54.56 52.30 53.49 908,149 +1.16(+2.22%)
May 06, 2020 52.38 53.80 51.63 52.33 633,415 +0.33(+0.63%)
May 05, 2020 50.98 52.98 50.63 52.00 709,268 +2.00(+4.00%)
May 04, 2020 47.67 50.23 46.84 50.00 745,336 +1.54(+3.18%)
May 01, 2020 48.65 50.24 47.61 48.46 1,089,000 -0.74(-1.50%)
Apr 30, 2020 51.82 52.64 49.14 49.20 741,154 -2.80(-5.38%)
Apr 29, 2020 53.25 53.62 49.33 52.00 1,316,662 -0.52(-0.99%)
Apr 28, 2020 55.84 56.09 51.67 52.52 817,029 -2.48(-4.51%)
Apr 27, 2020 53.99 56.38 53.75 55.00 950,081 +0.99(+1.83%)
Apr 24, 2020 52.50 54.15 52.50 54.01 532,000 +1.53(+2.92%)
Apr 23, 2020 52.55 54.64 52.01 52.48 548,096 +0.08(+0.15%)
Apr 22, 2020 52.00 53.15 51.55 52.40 607,186 +1.50(+2.95%)
Apr 21, 2020 53.53 54.25 49.27 50.90 783,158 -2.56(-4.79%)
Apr 20, 2020 51.03 56.07 50.50 53.46 1,082,763 +2.04(+3.97%)
Apr 17, 2020 50.89 51.48 49.65 51.42 579,200 +1.91(+3.86%)
Apr 16, 2020 48.69 50.15 48.30 49.51 634,434 +1.38(+2.87%)
Apr 15, 2020 47.35 48.24 46.01 48.13 534,196 -0.26(-0.54%)
Apr 14, 2020 46.19 48.88 46.19 48.39 923,652 +2.38(+5.17%)
Apr 13, 2020 45.67 46.04 42.83 46.01 589,657 +0.26(+0.57%)
Apr 09, 2020 45.50 46.66 44.49 45.75 755,000 +1.37(+3.09%)
Apr 08, 2020 41.60 44.65 39.25 44.38 1,758,859 +3.09(+7.48%)
Apr 07, 2020 43.70 45.00 41.23 41.29 1,253,447 -0.88(-2.09%)
Apr 06, 2020 41.00 42.64 40.50 42.17 748,338 +2.79(+7.08%)
Apr 03, 2020 39.51 40.55 39.10 39.38 532,100 -0.13(-0.33%)
Apr 02, 2020 38.10 40.72 38.10 39.51 709,430 +1.01(+2.62%)
Apr 01, 2020 42.03 42.08 38.35 38.50 963,224 -3.91(-9.22%)
Mar 31, 2020 44.18 44.31 41.02 42.41 843,019 -1.88(-4.24%)
Mar 30, 2020 41.60 44.56 40.57 44.29 568,568 +2.47(+5.91%)
Mar 27, 2020 42.55 43.36 40.90 41.82 580,700 -2.17(-4.93%)
Mar 26, 2020 41.82 45.35 41.50 43.99 690,523 +2.21(+5.29%)
Mar 25, 2020 42.65 45.50 41.05 41.78 910,493 -0.88(-2.06%)
Mar 24, 2020 41.52 42.91 40.63 42.66 648,693 +3.12(+7.89%)
Mar 23, 2020 39.40 40.13 37.01 39.54 796,834 +0.58(+1.49%)
Mar 20, 2020 40.46 42.99 38.63 38.96 1,039,500 -0.61(-1.54%)
Mar 19, 2020 38.10 40.99 37.26 39.57 958,055 +1.10(+2.86%)
Mar 18, 2020 35.38 40.20 35.00 38.47 1,305,106 +1.47(+3.97%)
Mar 17, 2020 35.45 42.00 32.80 37.00 1,403,481 +3.32(+9.86%)
Mar 16, 2020 34.22 36.84 32.30 33.68 1,191,947 -3.96(-10.52%)
Mar 13, 2020 40.00 41.00 34.79 37.64 1,244,500 -0.48(-1.26%)
Mar 12, 2020 39.99 41.61 38.00 38.12 1,487,360 -5.16(-11.92%)
Mar 11, 2020 43.60 45.21 42.66 43.28 817,665 -1.39(-3.11%)
Mar 10, 2020 46.51 47.00 42.28 44.67 901,549 +1.67(+3.88%)
Mar 09, 2020 45.75 47.35 43.00 43.00 1,269,556 -7.86(-15.45%)
Mar 06, 2020 52.64 53.33 49.16 50.86 1,084,000 -2.55(-4.77%)
Mar 05, 2020 51.84 53.92 50.66 53.41 1,093,835 +0.15(+0.28%)
Mar 04, 2020 52.35 53.36 51.37 53.26 765,394 +2.11(+4.13%)
Mar 03, 2020 53.44 54.18 49.62 51.15 927,212 -2.20(-4.12%)
Mar 02, 2020 54.00 54.61 51.71 53.35 757,935 -0.10(-0.19%)
Feb 28, 2020 47.52 53.50 47.00 53.45 1,641,300 +4.01(+8.11%)
Feb 27, 2020 48.80 52.48 47.30 49.44 1,384,539 -1.44(-2.83%)
Feb 26, 2020 49.97 52.70 49.62 50.88 918,395 +0.99(+1.98%)
Feb 25, 2020 52.53 52.97 49.55 49.89 993,130 -2.07(-3.98%)
Feb 24, 2020 50.58 52.59 49.50 51.96 1,219,406 -1.07(-2.02%)
Feb 21, 2020 56.69 56.78 52.90 53.03 1,155,100 -3.73(-6.57%)
Feb 20, 2020 58.08 59.45 56.31 56.76 1,237,053 -1.35(-2.32%)
Feb 19, 2020 55.72 58.20 54.54 58.11 1,354,986 +2.42(+4.35%)
Feb 18, 2020 55.82 56.19 53.90 55.69 1,036,993 -0.11(-0.20%)
Feb 14, 2020 58.27 59.05 55.31 55.80 1,623,800 -2.32(-3.99%)
Feb 13, 2020 60.91 61.11 56.54 58.12 2,197,614 +0.37(+0.64%)
Feb 12, 2020 57.72 58.74 57.33 57.75 984,746 +0.75(+1.32%)
Feb 11, 2020 58.14 58.35 55.08 57.00 1,553,474 +0.38(+0.67%)
Feb 10, 2020 52.62 57.09 52.59 56.62 1,550,210 +4.30(+8.22%)
Feb 07, 2020 54.45 54.70 51.92 52.32 1,032,900 -2.01(-3.70%)
Feb 06, 2020 55.24 55.40 53.47 54.33 682,810 -0.51(-0.93%)
Feb 05, 2020 54.23 55.64 53.25 54.84 900,605 +1.36(+2.54%)
Feb 04, 2020 53.65 54.10 52.92 53.48 858,135 +0.77(+1.46%)
Feb 03, 2020 50.52 52.88 50.50 52.71 889,543 +0.76(+1.46%)
Jan 31, 2020 52.44 52.50 51.39 51.95 943,300 -0.47(-0.90%)
Jan 30, 2020 53.61 53.81 52.01 52.42 951,339 -1.78(-3.28%)
Jan 29, 2020 55.80 55.96 54.07 54.20 871,820 -1.14(-2.06%)
Jan 28, 2020 54.11 55.85 53.61 55.34 845,119 +1.75(+3.27%)
Jan 27, 2020 52.50 54.68 52.00 53.59 837,512 -1.16(-2.12%)
Jan 24, 2020 56.75 57.00 53.90 54.75 1,225,700 -1.82(-3.22%)
Jan 23, 2020 58.44 58.44 56.13 56.57 1,032,141 -1.82(-3.12%)
Jan 22, 2020 58.18 59.32 57.70 58.39 647,244 +0.27(+0.46%)
Jan 21, 2020 58.43 59.40 57.30 58.12 1,238,737 -0.21(-0.36%)
Jan 17, 2020 60.13 60.28 57.81 58.33 1,116,500 -1.30(-2.18%)
Jan 16, 2020 59.95 60.30 58.51 59.63 821,421 +0.07(+0.12%)
Jan 15, 2020 59.93 61.17 59.26 59.56 844,608 -0.12(-0.20%)
Jan 14, 2020 58.79 60.33 57.60 59.68 1,000,477 +0.69(+1.17%)
Jan 13, 2020 60.50 60.64 57.57 58.99 880,871 -0.91(-1.52%)
Jan 10, 2020 61.90 63.12 59.48 59.90 1,292,300 -2.00(-3.23%)
Jan 09, 2020 63.90 64.19 61.00 61.90 1,162,012 -0.63(-1.01%)
Jan 08, 2020 60.04 63.01 59.77 62.53 1,510,534 +2.18(+3.61%)
Jan 07, 2020 59.55 61.14 59.32 60.35 875,562 +0.40(+0.67%)
Jan 06, 2020 58.75 60.28 58.11 59.95 1,011,477 +0.51(+0.86%)
Jan 03, 2020 58.01 60.28 57.36 59.44 1,393,900 +0.12(+0.20%)
Jan 02, 2020 60.69 60.70 57.21 59.32 1,724,712 -1.59(-2.60%)
Dec 31, 2019 61.66 63.20 60.48 60.91 1,392,900 -0.94(-1.51%)
Dec 30, 2019 66.00 66.05 60.88 61.84 1,473,420 -4.17(-6.32%)
Dec 27, 2019 66.60 67.16 65.55 66.01 1,005,100 -0.74(-1.11%)
Dec 26, 2019 67.31 67.51 65.27 66.75 1,295,831 -0.48(-0.71%)
Dec 24, 2019 67.62 68.45 66.80 67.23 371,400 -0.65(-0.96%)
Dec 23, 2019 69.66 70.00 66.79 67.88 924,070 -0.18(-0.26%)
Dec 20, 2019 65.16 68.33 64.54 68.06 1,026,500 +2.92(+4.48%)
Dec 19, 2019 65.39 65.69 63.49 65.14 883,031 -0.25(-0.38%)
Dec 18, 2019 65.77 66.49 64.91 65.39 672,041 -0.56(-0.85%)
Dec 17, 2019 66.30 66.94 64.98 65.95 693,862 -0.38(-0.57%)
Dec 16, 2019 66.34 66.83 64.95 66.33 921,140 +0.97(+1.48%)
Dec 13, 2019 66.14 67.37 64.35 65.36 739,800 -0.67(-1.01%)
Dec 12, 2019 65.32 66.35 64.06 66.03 1,136,382 +0.38(+0.58%)
Dec 11, 2019 67.65 68.31 65.05 65.65 1,040,910 -1.98(-2.93%)
Dec 10, 2019 67.19 68.99 66.31 67.63 933,006 +0.18(+0.27%)
Dec 09, 2019 72.96 73.01 67.01 67.45 1,685,606 -4.92(-6.80%)
Dec 06, 2019 71.48 72.70 70.57 72.37 894,000 +1.66(+2.35%)
Dec 05, 2019 72.17 73.24 69.85 70.71 1,076,777 -1.39(-1.93%)
Dec 04, 2019 73.88 74.00 69.62 72.10 1,328,649 -1.03(-1.41%)
Dec 03, 2019 67.89 73.74 67.50 73.13 1,486,262 +4.51(+6.57%)
Dec 02, 2019 72.52 73.64 67.18 68.62 1,575,539 -3.03(-4.23%)
Nov 29, 2019 68.19 72.12 68.00 71.65 1,013,700 +3.54(+5.20%)
Nov 27, 2019 69.98 71.00 66.45 68.11 1,381,500 -0.65(-0.95%)
Nov 26, 2019 67.00 69.00 65.62 68.76 1,446,782 +3.09(+4.71%)
Nov 25, 2019 64.15 65.67 63.50 65.67 1,509,952 +3.47(+5.58%)
Nov 22, 2019 59.44 63.48 59.36 62.20 1,854,600 +2.81(+4.73%)
Nov 21, 2019 64.69 65.35 58.36 59.39 5,152,811 -8.03(-11.91%)
Nov 20, 2019 66.05 71.64 65.24 67.42 2,666,642 -1.04(-1.52%)
Nov 19, 2019 62.00 74.00 61.54 68.46 5,711,934 +9.93(+16.97%)
Nov 18, 2019 57.00 58.84 56.07 58.53 809,644 +1.66(+2.92%)
Nov 15, 2019 55.50 57.40 55.07 56.87 763,200 +1.81(+3.29%)
Nov 14, 2019 55.04 55.71 53.52 55.06 648,369 +0.06(+0.11%)
Nov 13, 2019 54.00 56.00 52.56 55.00 1,085,722 +1.42(+2.65%)
Nov 12, 2019 52.35 56.16 51.26 53.58 1,634,367 +2.67(+5.24%)
Nov 11, 2019 50.22 51.39 49.03 50.91 284,217 +0.37(+0.73%)
Nov 08, 2019 48.95 51.70 48.39 50.54 591,000 +1.53(+3.12%)
Nov 07, 2019 49.13 49.85 47.88 49.01 564,805 +0.56(+1.16%)
Nov 06, 2019 47.45 50.50 47.13 48.45 715,122 +1.23(+2.60%)
Nov 05, 2019 48.49 48.90 46.78 47.22 697,024 -1.56(-3.20%)
Nov 04, 2019 51.58 51.80 47.36 48.78 725,688 -2.11(-4.15%)
Nov 01, 2019 51.33 51.88 50.06 50.89 680,100 +0.52(+1.03%)
Oct 31, 2019 52.08 52.10 48.28 50.37 928,348 -1.67(-3.21%)
Oct 30, 2019 49.14 52.28 49.11 52.04 1,629,062 +3.12(+6.38%)
Oct 29, 2019 45.00 49.00 44.80 48.92 1,268,603 +4.07(+9.07%)
Oct 28, 2019 40.83 44.95 40.65 44.85 1,370,757 +5.00(+12.55%)
Oct 25, 2019 39.75 40.50 39.46 39.85 255,800 +0.08(+0.20%)
Oct 24, 2019 39.64 40.00 39.06 39.77 246,268 +0.54(+1.38%)
Oct 23, 2019 38.78 39.87 38.56 39.23 189,701 +0.23(+0.59%)
Oct 22, 2019 40.81 41.43 38.31 39.00 666,726 -1.05(-2.62%)
Oct 21, 2019 38.21 40.80 38.09 40.05 771,953 +2.14(+5.64%)
Oct 18, 2019 37.77 38.45 37.21 37.91 394,500 +0.00(+0.00%)
Oct 17, 2019 37.97 38.45 37.72 37.91 282,710 +0.16(+0.42%)
Oct 16, 2019 38.31 38.55 37.41 37.75 444,622 -0.21(-0.55%)
Oct 15, 2019 36.65 38.87 36.65 37.96 375,078 +1.28(+3.49%)
Oct 14, 2019 36.74 37.97 36.49 36.68 381,445 -0.28(-0.76%)
Oct 11, 2019 37.99 38.78 36.88 36.96 592,200 +0.15(+0.41%)
Oct 10, 2019 36.59 37.20 35.46 36.81 832,792 +0.08(+0.22%)
Oct 09, 2019 37.56 37.98 36.59 36.73 581,466 -0.63(-1.69%)
Oct 08, 2019 41.36 41.36 36.42 37.36 1,184,110 -3.72(-9.06%)
Oct 07, 2019 39.70 41.52 38.97 41.08 462,754 +1.44(+3.63%)
Oct 04, 2019 38.88 40.43 38.27 39.64 467,200 +0.85(+2.19%)
Oct 03, 2019 38.97 39.40 38.02 38.79 491,190 -0.30(-0.77%)
Oct 02, 2019 38.13 39.42 37.75 39.09 679,708 +0.56(+1.45%)
Oct 01, 2019 41.06 41.70 38.45 38.53 823,163 -2.46(-6.00%)
Sep 30, 2019 42.56 42.56 40.70 40.99 435,486 -1.37(-3.23%)
Sep 27, 2019 42.50 42.73 41.00 42.36 670,300 -0.09(-0.21%)
Sep 26, 2019 45.35 45.35 42.36 42.45 466,119 -2.61(-5.79%)
Sep 25, 2019 45.87 46.66 44.85 45.06 232,034 -0.89(-1.94%)
Sep 24, 2019 47.77 48.47 44.71 45.95 519,452 -1.75(-3.67%)
Sep 23, 2019 48.41 48.73 47.67 47.70 116,276 -0.63(-1.30%)
Sep 20, 2019 47.74 48.78 47.51 48.33 263,300 +0.82(+1.73%)
Sep 19, 2019 49.20 49.30 47.01 47.51 385,322 -1.89(-3.83%)
Sep 18, 2019 49.31 49.69 48.10 49.40 276,431 +0.18(+0.37%)
Sep 17, 2019 49.92 50.29 48.60 49.22 387,688 -0.45(-0.91%)
Sep 16, 2019 47.61 50.00 47.19 49.67 356,203 +2.00(+4.20%)
Sep 13, 2019 48.08 48.85 47.59 47.67 250,600 -0.37(-0.77%)
Sep 12, 2019 48.11 49.14 46.74 48.04 266,178 +0.17(+0.36%)
Sep 11, 2019 45.63 48.19 45.63 47.87 347,421 +1.67(+3.61%)
Sep 10, 2019 45.38 46.64 44.97 46.20 231,555 +0.77(+1.69%)
Sep 09, 2019 46.36 46.80 44.90 45.43 428,421 -0.36(-0.79%)
Sep 06, 2019 46.50 47.76 45.69 45.79 442,800 -1.10(-2.35%)
Sep 05, 2019 46.30 47.46 45.07 46.89 285,088 +1.41(+3.10%)
Sep 04, 2019 45.53 45.58 44.29 45.48 334,836 +0.66(+1.47%)
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.