Agios Pharmaceuticals (NQ: AGIO )

29.38 +0.66 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 38.90 39.46 38.03 38.72 732,557 -0.18(-0.46%)
Nov 29, 2019 38.81 39.49 38.00 38.90 384,400 -0.16(-0.41%)
Nov 27, 2019 37.54 39.30 36.58 39.06 960,000 +1.76(+4.72%)
Nov 26, 2019 38.25 38.54 36.58 37.30 1,013,491 -0.56(-1.48%)
Nov 25, 2019 38.44 38.54 37.00 37.86 943,914 +0.53(+1.42%)
Nov 22, 2019 38.32 38.32 36.63 37.33 969,000 -0.85(-2.23%)
Nov 21, 2019 36.90 38.35 36.51 38.18 759,647 +1.18(+3.19%)
Nov 20, 2019 36.27 37.26 36.15 37.00 823,294 +0.37(+1.01%)
Nov 19, 2019 36.29 37.50 36.08 36.63 1,063,369 +0.49(+1.36%)
Nov 18, 2019 36.42 37.06 35.87 36.14 1,132,928 +0.46(+1.29%)
Nov 15, 2019 34.86 36.22 34.54 35.68 990,500 +1.47(+4.30%)
Nov 14, 2019 34.33 34.69 33.15 34.21 638,808 -0.11(-0.32%)
Nov 13, 2019 34.01 35.03 33.73 34.32 595,143 +0.33(+0.97%)
Nov 12, 2019 32.43 34.31 32.21 33.99 1,280,473 +1.56(+4.81%)
Nov 11, 2019 33.46 33.78 32.30 32.43 1,381,318 -1.13(-3.37%)
Nov 08, 2019 32.09 35.05 32.00 33.56 5,729,000 -0.21(-0.62%)
Nov 07, 2019 31.78 34.33 30.91 33.77 1,921,816 -0.01(-0.03%)
Nov 06, 2019 34.83 35.14 33.52 33.78 526,604 -0.74(-2.14%)
Nov 05, 2019 33.40 35.55 33.21 34.52 769,295 +0.52(+1.53%)
Nov 04, 2019 33.95 34.20 33.19 34.00 618,376 +0.36(+1.07%)
Nov 01, 2019 30.71 34.01 30.22 33.64 1,195,900 +3.56(+11.84%)
Oct 31, 2019 31.69 31.96 28.36 30.08 2,258,531 -1.54(-4.87%)
Oct 30, 2019 31.80 32.26 31.03 31.62 1,041,913 -0.29(-0.91%)
Oct 29, 2019 32.81 33.27 31.71 31.91 792,989 -0.91(-2.77%)
Oct 28, 2019 33.36 33.43 32.48 32.82 998,031 +0.00(+0.00%)
Oct 25, 2019 31.82 33.40 31.80 32.82 603,100 +0.91(+2.85%)
Oct 24, 2019 32.45 32.80 31.76 31.91 412,808 -0.54(-1.66%)
Oct 23, 2019 32.55 33.40 32.34 32.45 623,520 -0.07(-0.22%)
Oct 22, 2019 33.54 33.98 32.22 32.52 565,397 -0.90(-2.69%)
Oct 21, 2019 33.54 33.82 32.54 33.42 1,090,012 +0.35(+1.06%)
Oct 18, 2019 33.42 33.80 32.56 33.07 1,391,700 -0.67(-1.99%)
Oct 17, 2019 33.84 34.91 33.20 33.74 465,028 +0.01(+0.03%)
Oct 16, 2019 33.97 34.52 32.93 33.73 482,986 -0.28(-0.82%)
Oct 15, 2019 32.49 34.13 32.26 34.01 506,841 +1.66(+5.13%)
Oct 14, 2019 32.50 33.08 31.48 32.35 414,178 -0.27(-0.83%)
Oct 11, 2019 32.32 32.96 31.96 32.62 390,800 +0.81(+2.55%)
Oct 10, 2019 31.46 32.44 31.02 31.81 483,817 +0.15(+0.47%)
Oct 09, 2019 31.88 32.32 31.26 31.66 395,463 -0.08(-0.25%)
Oct 08, 2019 33.50 33.59 31.62 31.74 560,727 -2.17(-6.40%)
Oct 07, 2019 34.07 34.27 33.53 33.91 277,018 -0.25(-0.73%)
Oct 04, 2019 34.73 35.35 33.38 34.16 517,500 -0.56(-1.61%)
Oct 03, 2019 32.87 34.88 32.87 34.72 784,283 +1.84(+5.60%)
Oct 02, 2019 32.83 33.69 31.77 32.88 539,536 -0.71(-2.11%)
Oct 01, 2019 32.79 33.86 32.00 33.59 1,038,659 +1.19(+3.67%)
Sep 30, 2019 34.71 34.84 31.46 32.40 1,262,371 -2.05(-5.95%)
Sep 27, 2019 33.82 35.35 33.71 34.45 621,800 +0.44(+1.29%)
Sep 26, 2019 35.25 35.39 33.92 34.01 401,668 -1.48(-4.17%)
Sep 25, 2019 35.36 36.22 34.96 35.49 474,478 -0.04(-0.11%)
Sep 24, 2019 36.80 36.98 34.45 35.53 779,693 -1.08(-2.95%)
Sep 23, 2019 37.40 37.75 36.49 36.61 515,308 +0.30(+0.83%)
Sep 20, 2019 36.01 37.17 35.80 36.31 614,500 +0.27(+0.75%)
Sep 19, 2019 36.56 37.04 35.97 36.04 440,659 -0.46(-1.26%)
Sep 18, 2019 36.72 37.25 36.24 36.50 403,499 -0.08(-0.22%)
Sep 17, 2019 37.64 38.06 36.24 36.58 439,871 -1.13(-3.00%)
Sep 16, 2019 37.50 38.31 36.80 37.71 617,480 -0.03(-0.08%)
Sep 13, 2019 38.27 38.48 36.67 37.74 927,300 -0.41(-1.07%)
Sep 12, 2019 38.37 38.90 36.67 38.15 763,279 +0.25(+0.66%)
Sep 11, 2019 35.68 38.19 35.51 37.90 761,749 +2.32(+6.52%)
Sep 10, 2019 33.45 36.19 33.32 35.58 688,915 +2.08(+6.21%)
Sep 09, 2019 34.62 34.69 33.17 33.50 690,304 -0.81(-2.36%)
Sep 06, 2019 35.26 35.37 34.20 34.31 547,800 -0.96(-2.72%)
Sep 05, 2019 35.83 36.39 34.98 35.27 577,166 -0.52(-1.45%)
Sep 04, 2019 37.00 37.00 34.55 35.79 798,580 -0.41(-1.13%)
Sep 03, 2019 38.02 38.27 35.63 36.20 695,238 -1.75(-4.61%)
Aug 30, 2019 37.52 38.18 37.05 37.95 298,800 +0.42(+1.12%)
Aug 29, 2019 38.00 38.32 37.19 37.53 617,319 +0.01(+0.03%)
Aug 28, 2019 37.83 38.33 37.23 37.52 481,527 -0.70(-1.83%)
Aug 27, 2019 39.64 40.41 37.80 38.22 362,199 -1.42(-3.58%)
Aug 26, 2019 40.38 40.43 39.02 39.64 335,976 -0.11(-0.28%)
Aug 23, 2019 41.62 42.05 39.50 39.75 447,800 -2.09(-5.00%)
Aug 22, 2019 43.35 43.35 41.17 41.84 462,998 -1.62(-3.73%)
Aug 21, 2019 43.61 43.75 42.94 43.46 332,664 +0.47(+1.09%)
Aug 20, 2019 43.41 43.67 42.32 42.99 229,880 -0.61(-1.40%)
Aug 19, 2019 43.25 44.00 42.58 43.60 446,326 +1.20(+2.83%)
Aug 16, 2019 42.76 43.41 42.13 42.40 1,009,400 -0.10(-0.24%)
Aug 15, 2019 43.17 43.18 41.80 42.50 673,567 -0.50(-1.16%)
Aug 14, 2019 42.12 44.14 41.83 43.00 631,957 +0.12(+0.28%)
Aug 13, 2019 42.47 43.54 42.18 42.88 506,763 +0.07(+0.16%)
Aug 12, 2019 42.85 43.15 41.68 42.81 472,743 -0.21(-0.49%)
Aug 09, 2019 42.45 43.85 42.08 43.02 450,300 +0.28(+0.66%)
Aug 08, 2019 41.07 42.90 40.30 42.74 510,081 +1.71(+4.17%)
Aug 07, 2019 39.88 41.16 39.39 41.03 538,403 +0.37(+0.91%)
Aug 06, 2019 39.94 40.74 38.62 40.66 757,949 +1.39(+3.54%)
Aug 05, 2019 41.12 41.17 39.03 39.27 1,013,972 -2.79(-6.63%)
Aug 02, 2019 42.10 43.95 41.76 42.06 740,800 -0.68(-1.59%)
Aug 01, 2019 46.68 46.86 42.19 42.74 1,185,683 -5.37(-11.16%)
Jul 31, 2019 47.95 48.72 46.93 48.11 630,895 +0.01(+0.02%)
Jul 30, 2019 44.99 48.14 44.99 48.10 392,590 +2.62(+5.76%)
Jul 29, 2019 46.09 46.61 44.65 45.48 366,024 -0.11(-0.24%)
Jul 26, 2019 45.70 46.38 45.20 45.59 407,700 +0.09(+0.20%)
Jul 25, 2019 47.00 47.07 45.34 45.50 403,285 -1.44(-3.07%)
Jul 24, 2019 46.52 47.13 45.69 46.94 419,414 +0.24(+0.51%)
Jul 23, 2019 47.41 47.75 46.56 46.70 293,424 -0.49(-1.04%)
Jul 22, 2019 47.05 47.94 46.66 47.19 355,307 +0.42(+0.90%)
Jul 19, 2019 49.42 49.42 46.52 46.77 894,000 -2.53(-5.13%)
Jul 18, 2019 48.56 49.46 48.28 49.30 632,819 +0.80(+1.65%)
Jul 17, 2019 47.23 48.56 46.47 48.50 580,738 +1.46(+3.10%)
Jul 16, 2019 45.88 47.48 45.75 47.04 717,679 +0.87(+1.88%)
Jul 15, 2019 45.51 46.20 44.85 46.17 391,302 +0.97(+2.15%)
Jul 12, 2019 45.62 45.62 44.70 45.20 408,300 -0.46(-1.01%)
Jul 11, 2019 46.24 46.41 44.78 45.66 409,424 -0.57(-1.23%)
Jul 10, 2019 44.55 46.65 43.96 46.23 843,869 +2.00(+4.52%)
Jul 09, 2019 43.78 44.67 43.61 44.23 570,468 +0.36(+0.82%)
Jul 08, 2019 45.39 45.44 43.58 43.87 564,498 -1.92(-4.19%)
Jul 05, 2019 46.37 47.03 45.59 45.79 496,000 -0.75(-1.61%)
Jul 03, 2019 47.32 47.87 45.51 46.54 533,200 -0.66(-1.40%)
Jul 02, 2019 49.45 49.45 47.12 47.20 505,590 -2.38(-4.80%)
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.