Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrowhead Pharma (NQ: ARWR )

19.23 -0.48 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 63.94 64.98 63.21 63.43 1,205,300 -0.77(-1.20%)
Dec 30, 2019 64.50 65.20 63.20 64.20 1,202,820 -0.73(-1.12%)
Dec 27, 2019 67.15 67.24 63.71 64.93 1,399,900 -2.06(-3.08%)
Dec 26, 2019 64.55 67.98 64.34 66.99 1,457,955 +2.43(+3.76%)
Dec 24, 2019 63.61 64.70 63.02 64.56 786,800 +0.80(+1.25%)
Dec 23, 2019 64.65 65.11 63.43 63.76 2,208,356 +0.27(+0.43%)
Dec 20, 2019 67.84 68.09 63.09 63.49 19,626,300 -4.19(-6.19%)
Dec 19, 2019 66.90 68.35 65.21 67.68 1,160,991 +1.17(+1.76%)
Dec 18, 2019 65.30 67.50 64.51 66.51 1,325,690 +0.66(+1.00%)
Dec 17, 2019 65.44 67.00 63.60 65.85 1,470,194 +0.47(+0.72%)
Dec 16, 2019 64.55 65.45 61.19 65.38 3,022,615 -1.08(-1.63%)
Dec 13, 2019 66.70 68.50 65.56 66.46 1,577,000 -0.86(-1.28%)
Dec 12, 2019 68.28 69.95 65.89 67.32 2,050,542 -0.90(-1.32%)
Dec 11, 2019 70.62 71.80 67.28 68.22 1,718,390 -2.64(-3.73%)
Dec 10, 2019 68.02 72.17 68.00 70.86 2,281,035 +3.09(+4.56%)
Dec 09, 2019 67.27 69.50 66.59 67.77 2,063,262 +0.50(+0.74%)
Dec 06, 2019 66.43 69.00 65.70 67.27 1,985,800 +1.74(+2.66%)
Dec 05, 2019 66.00 66.77 62.50 65.53 2,445,321 -0.93(-1.40%)
Dec 04, 2019 62.22 66.89 61.00 66.46 6,595,787 -2.20(-3.20%)
Dec 03, 2019 62.00 72.47 60.38 68.66 5,933,252 +5.33(+8.42%)
Dec 02, 2019 73.33 73.63 61.85 63.33 6,140,582 -9.68(-13.26%)
Nov 29, 2019 69.25 73.72 67.81 73.01 2,054,400 +3.99(+5.78%)
Nov 27, 2019 67.00 70.28 64.50 69.02 3,543,700 +1.32(+1.95%)
Nov 26, 2019 58.94 67.77 58.50 67.70 6,185,282 +10.71(+18.79%)
Nov 25, 2019 53.19 59.72 52.58 56.99 5,387,539 +7.79(+15.83%)
Nov 22, 2019 49.39 49.77 47.90 49.20 964,200 +0.14(+0.29%)
Nov 21, 2019 48.90 49.75 48.40 49.06 1,404,883 +0.71(+1.47%)
Nov 20, 2019 50.00 50.37 46.93 48.35 3,451,115 -2.15(-4.26%)
Nov 19, 2019 49.29 51.84 48.89 50.50 2,148,785 +2.33(+4.84%)
Nov 18, 2019 48.29 48.99 46.67 48.17 1,632,956 +0.73(+1.54%)
Nov 15, 2019 47.00 47.84 45.22 47.44 2,376,100 -1.06(-2.19%)
Nov 14, 2019 48.48 49.78 46.43 48.50 2,073,702 -0.01(-0.02%)
Nov 13, 2019 45.41 48.87 44.44 48.51 2,659,674 +3.23(+7.13%)
Nov 12, 2019 43.23 45.85 42.90 45.28 1,896,679 +2.34(+5.45%)
Nov 11, 2019 41.72 43.41 41.12 42.94 1,043,969 +0.84(+2.00%)
Nov 08, 2019 40.00 42.12 39.32 42.10 1,166,300 +2.50(+6.31%)
Nov 07, 2019 39.63 40.16 38.88 39.60 877,472 +0.38(+0.97%)
Nov 06, 2019 39.87 40.28 39.06 39.22 893,807 -0.51(-1.28%)
Nov 05, 2019 39.44 39.82 38.84 39.73 961,303 +0.27(+0.68%)
Nov 04, 2019 41.75 42.29 38.65 39.46 1,843,813 -2.02(-4.87%)
Nov 01, 2019 40.29 41.64 39.94 41.48 1,511,800 +1.43(+3.57%)
Oct 31, 2019 40.04 40.65 39.60 40.05 1,161,062 +0.02(+0.05%)
Oct 30, 2019 39.85 40.35 38.85 40.03 857,363 +0.13(+0.33%)
Oct 29, 2019 39.35 40.30 39.00 39.90 1,089,353 +0.64(+1.63%)
Oct 28, 2019 38.81 39.49 38.28 39.26 958,079 +0.71(+1.84%)
Oct 25, 2019 36.90 39.41 36.90 38.55 1,427,900 +1.68(+4.56%)
Oct 24, 2019 38.81 38.87 36.38 36.87 2,195,360 -2.78(-7.01%)
Oct 23, 2019 38.89 40.09 38.00 39.65 1,688,015 +0.68(+1.74%)
Oct 22, 2019 37.12 39.25 36.88 38.97 2,072,022 +2.47(+6.77%)
Oct 21, 2019 36.37 36.89 35.03 36.50 1,443,018 +0.55(+1.53%)
Oct 18, 2019 36.89 38.75 35.60 35.95 3,644,700 -0.65(-1.78%)
Oct 17, 2019 34.97 37.33 34.51 36.60 2,467,111 +2.09(+6.06%)
Oct 16, 2019 34.25 34.74 34.04 34.51 969,386 +0.16(+0.47%)
Oct 15, 2019 33.25 34.39 33.21 34.35 872,352 +1.37(+4.15%)
Oct 14, 2019 32.51 33.50 32.06 32.98 853,631 +0.43(+1.32%)
Oct 11, 2019 32.29 32.86 31.83 32.55 1,094,700 +0.55(+1.72%)
Oct 10, 2019 31.28 32.12 31.15 32.00 938,932 +0.77(+2.47%)
Oct 09, 2019 32.13 32.44 31.09 31.23 807,046 -0.25(-0.79%)
Oct 08, 2019 31.51 32.22 31.15 31.48 1,252,367 -0.35(-1.10%)
Oct 07, 2019 30.63 32.03 30.43 31.83 1,258,243 +1.23(+4.02%)
Oct 04, 2019 29.61 30.68 29.55 30.60 899,600 +0.68(+2.27%)
Oct 03, 2019 29.30 29.94 28.26 29.92 939,385 +1.00(+3.46%)
Oct 02, 2019 27.85 29.45 27.11 28.92 1,405,576 +0.78(+2.77%)
Oct 01, 2019 28.10 28.87 27.50 28.14 1,406,322 -0.04(-0.14%)
Sep 30, 2019 26.01 28.53 25.97 28.18 1,378,782 +1.22(+4.53%)
Sep 27, 2019 27.19 27.71 26.34 26.96 1,207,100 -0.31(-1.14%)
Sep 26, 2019 28.24 28.63 27.10 27.27 977,129 -0.99(-3.50%)
Sep 25, 2019 28.00 28.66 27.58 28.26 1,224,333 +0.18(+0.64%)
Sep 24, 2019 29.00 29.10 27.45 28.08 1,832,735 -0.80(-2.77%)
Sep 23, 2019 29.10 29.10 28.63 28.88 1,304,357 +0.02(+0.07%)
Sep 20, 2019 29.09 29.53 28.32 28.86 2,600,400 -0.23(-0.79%)
Sep 19, 2019 29.31 29.69 28.95 29.09 1,538,232 -0.19(-0.65%)
Sep 18, 2019 29.67 29.67 28.45 29.28 1,687,715 -0.26(-0.88%)
Sep 17, 2019 29.66 30.43 29.14 29.54 1,011,674 +0.59(+2.04%)
Sep 16, 2019 31.00 31.46 28.75 28.95 1,631,570 -1.00(-3.34%)
Sep 13, 2019 30.01 30.46 29.61 29.95 846,900 -0.19(-0.63%)
Sep 12, 2019 30.78 31.20 29.44 30.14 1,351,822 -0.75(-2.43%)
Sep 11, 2019 28.78 30.92 28.78 30.89 1,814,086 +2.17(+7.56%)
Sep 10, 2019 28.42 28.95 27.81 28.72 1,428,673 +0.02(+0.07%)
Sep 09, 2019 31.45 31.59 27.63 28.70 2,698,905 -2.81(-8.92%)
Sep 06, 2019 31.84 32.27 31.32 31.51 851,000 -0.33(-1.04%)
Sep 05, 2019 34.58 34.70 30.80 31.84 2,393,595 -2.40(-7.01%)
Sep 04, 2019 33.55 34.26 33.09 34.24 1,550,285 +1.01(+3.04%)
Sep 03, 2019 34.43 34.89 33.04 33.23 1,285,021 -0.94(-2.75%)
Aug 30, 2019 35.61 36.80 33.68 34.17 1,650,100 -0.69(-1.98%)
Aug 29, 2019 35.00 35.69 33.79 34.86 1,308,991 +0.50(+1.46%)
Aug 28, 2019 32.80 34.84 32.79 34.36 1,351,131 +1.44(+4.37%)
Aug 27, 2019 32.66 33.34 32.27 32.92 1,563,038 +0.70(+2.17%)
Aug 26, 2019 31.48 32.30 31.25 32.22 1,884,068 +1.34(+4.34%)
Aug 23, 2019 32.03 32.73 30.71 30.88 1,163,900 -1.24(-3.86%)
Aug 22, 2019 34.60 34.93 31.81 32.12 1,787,671 -2.38(-6.90%)
Aug 21, 2019 33.90 35.41 33.64 34.50 1,501,413 +0.78(+2.31%)
Aug 20, 2019 33.90 33.90 33.03 33.72 1,513,902 +0.00(+0.00%)
Aug 19, 2019 32.20 34.02 31.57 33.72 1,714,920 +2.53(+8.11%)
Aug 16, 2019 29.33 31.56 29.30 31.19 1,569,900 +2.01(+6.89%)
Aug 15, 2019 29.90 30.06 29.14 29.18 740,995 -0.60(-2.01%)
Aug 14, 2019 28.93 30.11 28.84 29.78 1,006,349 +0.15(+0.51%)
Aug 13, 2019 29.11 30.25 29.11 29.63 858,438 +0.37(+1.26%)
Aug 12, 2019 28.85 29.49 28.41 29.26 811,376 +0.21(+0.72%)
Aug 09, 2019 28.96 29.47 28.65 29.05 731,000 -0.09(-0.31%)
Aug 08, 2019 28.85 29.33 27.91 29.14 873,567 +0.39(+1.36%)
Aug 07, 2019 28.36 28.96 28.01 28.75 990,989 +0.25(+0.88%)
Aug 06, 2019 28.28 29.80 27.83 28.50 2,083,211 +1.26(+4.63%)
Aug 05, 2019 28.45 28.72 27.24 27.24 1,700,353 -1.88(-6.46%)
Aug 02, 2019 29.29 29.52 28.76 29.12 756,000 -0.41(-1.39%)
Aug 01, 2019 29.19 30.30 29.17 29.53 1,110,912 +0.47(+1.62%)
Jul 31, 2019 29.60 29.90 28.94 29.06 840,027 -0.49(-1.66%)
Jul 30, 2019 28.22 29.58 28.10 29.55 940,544 +0.88(+3.07%)
Jul 29, 2019 29.52 29.68 28.44 28.67 1,079,050 -0.85(-2.88%)
Jul 26, 2019 29.02 29.64 29.01 29.52 1,383,500 +0.73(+2.54%)
Jul 25, 2019 29.23 29.37 28.69 28.79 1,188,855 -0.44(-1.51%)
Jul 24, 2019 29.67 29.68 28.45 29.23 1,373,208 -0.55(-1.85%)
Jul 23, 2019 30.06 30.35 29.16 29.78 816,486 -0.20(-0.67%)
Jul 22, 2019 29.28 30.73 29.15 29.98 1,492,781 +0.81(+2.78%)
Jul 19, 2019 29.66 29.98 29.13 29.17 1,132,800 -0.46(-1.55%)
Jul 18, 2019 28.57 30.13 28.44 29.63 1,457,431 +1.11(+3.89%)
Jul 17, 2019 28.44 28.74 27.94 28.52 831,778 +0.36(+1.28%)
Jul 16, 2019 27.81 28.33 27.60 28.16 735,718 +0.36(+1.29%)
Jul 15, 2019 27.27 27.98 26.94 27.80 710,599 +0.65(+2.39%)
Jul 12, 2019 26.29 27.21 25.95 27.15 857,900 +0.86(+3.27%)
Jul 11, 2019 26.73 26.75 26.10 26.29 907,195 -0.29(-1.09%)
Jul 10, 2019 26.96 27.27 26.18 26.58 1,026,837 -0.20(-0.75%)
Jul 09, 2019 26.18 26.96 26.18 26.78 727,455 +0.58(+2.21%)
Jul 08, 2019 26.24 26.39 25.78 26.20 1,199,484 -0.33(-1.24%)
Jul 05, 2019 26.76 26.76 26.26 26.53 951,500 -0.25(-0.93%)
Jul 03, 2019 26.42 26.79 26.42 26.78 667,000 +0.43(+1.63%)
Jul 02, 2019 26.53 26.78 26.02 26.35 1,233,359 +0.21(+0.80%)
Jul 01, 2019 26.79 27.00 25.68 26.14 1,554,709 -0.36(-1.36%)
Jun 28, 2019 28.20 28.30 26.05 26.50 3,882,600 -2.32(-8.05%)
Jun 27, 2019 28.30 28.84 27.69 28.82 1,280,797 +1.12(+4.04%)
Jun 26, 2019 27.70 28.00 27.35 27.70 1,003,336 +0.18(+0.65%)
Jun 25, 2019 27.69 27.90 27.24 27.52 1,483,692 +0.02(+0.07%)
Jun 24, 2019 28.13 28.28 27.33 27.50 2,036,861 -0.62(-2.20%)
Jun 21, 2019 27.28 28.46 27.05 28.12 4,373,800 +0.83(+3.04%)
Jun 20, 2019 27.82 28.32 27.10 27.29 1,709,770 -0.22(-0.80%)
Jun 19, 2019 27.98 28.19 27.29 27.51 1,925,234 -0.38(-1.36%)
Jun 18, 2019 26.78 27.97 26.70 27.89 2,103,615 +1.44(+5.44%)
Jun 17, 2019 26.01 26.57 25.95 26.45 2,296,732 +0.63(+2.44%)
Jun 14, 2019 26.10 26.10 25.69 25.82 1,673,200 -0.31(-1.19%)
Jun 13, 2019 26.54 26.75 25.86 26.13 1,766,501 -0.24(-0.91%)
Jun 12, 2019 26.34 26.87 26.17 26.37 1,822,500 -0.62(-2.30%)
Jun 11, 2019 26.71 27.05 26.19 26.99 1,098,527 +0.45(+1.70%)
Jun 10, 2019 27.50 27.69 26.36 26.54 1,278,997 -0.51(-1.89%)
Jun 07, 2019 26.65 27.10 26.54 27.05 1,318,700 +0.44(+1.65%)
Jun 06, 2019 26.37 26.96 25.94 26.61 1,403,899 +0.19(+0.72%)
Jun 05, 2019 25.74 26.62 25.40 26.42 1,742,705 +0.87(+3.41%)
Jun 04, 2019 24.78 25.58 24.27 25.55 2,160,913 +1.14(+4.67%)
Jun 03, 2019 24.15 24.88 23.90 24.41 1,990,393 +0.70(+2.95%)
May 31, 2019 24.16 24.29 23.49 23.71 2,369,300 -0.89(-3.62%)
May 30, 2019 25.12 25.23 24.27 24.60 2,062,944 -0.39(-1.56%)
May 29, 2019 24.69 25.50 24.12 24.99 2,029,297 -0.03(-0.12%)
May 28, 2019 24.40 25.39 24.08 25.02 3,989,983 +0.98(+4.08%)
May 24, 2019 21.96 24.30 21.91 24.04 5,421,100 +2.07(+9.42%)
May 23, 2019 21.47 22.08 20.42 21.97 21,001,296 +0.18(+0.83%)
May 22, 2019 21.17 22.10 21.17 21.79 4,498,258 +0.44(+2.06%)
May 21, 2019 20.59 22.74 20.49 21.35 11,601,545 +2.41(+12.72%)
May 20, 2019 19.15 19.38 18.82 18.94 998,415 -0.52(-2.67%)
May 17, 2019 19.20 19.95 19.20 19.46 1,156,900 -0.01(-0.05%)
May 16, 2019 18.96 19.69 18.51 19.47 1,276,915 +0.30(+1.56%)
May 15, 2019 18.38 19.29 18.23 19.17 1,068,809 +0.57(+3.06%)
May 14, 2019 18.18 18.98 18.00 18.60 1,303,856 +0.58(+3.19%)
May 13, 2019 18.98 19.14 17.56 18.02 1,721,394 -1.49(-7.61%)
May 10, 2019 19.22 19.99 19.05 19.51 1,436,500 +0.06(+0.31%)
May 09, 2019 18.23 19.57 17.75 19.45 1,904,025 +1.12(+6.11%)
May 08, 2019 17.99 18.77 17.71 18.33 1,336,576 +0.32(+1.78%)
May 07, 2019 18.27 18.54 17.68 18.01 1,423,289 -0.54(-2.91%)
May 06, 2019 17.61 18.76 17.51 18.55 1,131,512 +0.41(+2.26%)
May 03, 2019 17.90 18.19 17.73 18.14 1,042,200 +0.33(+1.85%)
May 02, 2019 17.43 17.94 17.30 17.81 943,311 +0.38(+2.18%)
May 01, 2019 18.00 18.10 17.41 17.43 1,221,475 -0.55(-3.06%)
Apr 30, 2019 18.30 18.45 17.83 17.98 1,152,573 -0.36(-1.96%)
Apr 29, 2019 19.00 19.07 18.31 18.34 1,053,121 -0.66(-3.47%)
Apr 26, 2019 19.09 19.10 18.76 19.00 759,300 -0.05(-0.26%)
Apr 25, 2019 18.90 19.17 18.66 19.05 812,465 +0.11(+0.58%)
Apr 24, 2019 19.07 19.25 18.63 18.94 979,298 -0.13(-0.68%)
Apr 23, 2019 18.64 19.29 18.43 19.07 1,225,927 +0.54(+2.91%)
Apr 22, 2019 18.07 18.55 18.03 18.53 758,284 +0.36(+1.98%)
Apr 18, 2019 18.32 18.57 17.50 18.17 1,373,000 -0.21(-1.14%)
Apr 17, 2019 19.33 19.33 18.00 18.38 1,401,542 -0.87(-4.52%)
Apr 16, 2019 18.93 19.42 18.76 19.25 1,145,108 +0.60(+3.22%)
Apr 15, 2019 18.47 18.90 18.20 18.65 1,149,025 +0.33(+1.80%)
Apr 12, 2019 19.25 19.35 18.11 18.32 1,915,100 -0.73(-3.83%)
Apr 11, 2019 19.51 19.63 18.89 19.05 1,126,428 -0.44(-2.26%)
Apr 10, 2019 19.25 19.75 19.25 19.49 1,080,857 +0.27(+1.40%)
Apr 09, 2019 19.67 19.84 19.18 19.22 1,674,081 -0.53(-2.68%)
Apr 08, 2019 19.92 19.98 19.09 19.75 1,272,040 -0.23(-1.15%)
Apr 05, 2019 19.42 20.28 19.42 19.98 2,042,700 +0.63(+3.26%)
Apr 04, 2019 19.53 19.58 18.87 19.35 1,178,312 -0.14(-0.72%)
Apr 03, 2019 19.00 19.66 18.80 19.49 1,558,998 +0.71(+3.78%)
Apr 02, 2019 18.29 18.87 18.21 18.78 1,163,777 +0.48(+2.62%)
Apr 01, 2019 18.54 18.87 18.15 18.30 1,219,104 -0.05(-0.27%)
Mar 29, 2019 18.33 18.45 18.01 18.35 1,101,300 +0.26(+1.44%)
Mar 28, 2019 17.78 18.19 17.70 18.09 1,000,787 +0.33(+1.86%)
Mar 27, 2019 18.40 18.45 17.56 17.76 1,396,528 -0.66(-3.58%)
Mar 26, 2019 18.27 18.53 18.16 18.42 1,109,099 +0.35(+1.94%)
Mar 25, 2019 17.71 18.20 17.27 18.07 1,542,899 +0.30(+1.69%)
Mar 22, 2019 18.96 19.25 17.77 17.77 1,632,300 -1.30(-6.82%)
Mar 21, 2019 18.33 19.19 18.27 19.07 1,117,469 +0.53(+2.86%)
Mar 20, 2019 18.79 19.00 18.27 18.54 897,440 -0.29(-1.54%)
Mar 19, 2019 18.94 19.03 18.54 18.83 1,162,444 -0.05(-0.26%)
Mar 18, 2019 18.88 19.41 18.53 18.88 1,464,313 +0.26(+1.40%)
Mar 15, 2019 18.59 19.00 18.53 18.62 2,504,700 +0.07(+0.38%)
Mar 14, 2019 19.25 19.70 18.41 18.55 1,508,628 -0.75(-3.89%)
Mar 13, 2019 19.45 19.68 19.19 19.30 1,260,291 -0.02(-0.10%)
Mar 12, 2019 19.11 19.55 18.90 19.32 1,284,795 +0.26(+1.36%)
Mar 11, 2019 18.74 19.15 18.43 19.06 1,693,130 +0.65(+3.53%)
Mar 08, 2019 17.89 18.50 17.58 18.41 1,415,800 +0.28(+1.54%)
Mar 07, 2019 17.96 18.53 17.79 18.13 1,357,008 +0.13(+0.72%)
Mar 06, 2019 19.64 19.72 17.80 18.00 2,727,292 -1.64(-8.35%)
Mar 05, 2019 19.70 20.17 19.45 19.64 1,727,811 -0.20(-1.01%)
Mar 04, 2019 20.36 20.60 19.20 19.84 1,845,413 -0.34(-1.68%)
Mar 01, 2019 19.77 20.25 19.73 20.18 1,910,700 +0.66(+3.38%)
Feb 28, 2019 19.73 19.88 19.13 19.52 1,560,520 -0.18(-0.91%)
Feb 27, 2019 19.09 19.80 19.09 19.70 1,608,517 +0.55(+2.87%)
Feb 26, 2019 19.00 19.36 18.90 19.15 2,053,024 +0.03(+0.16%)
Feb 25, 2019 18.83 19.26 18.65 19.12 1,936,361 +0.72(+3.91%)
Feb 22, 2019 18.00 18.41 17.92 18.40 1,349,900 +0.38(+2.11%)
Feb 21, 2019 17.84 18.10 17.57 18.02 1,005,826 -0.08(-0.44%)
Feb 20, 2019 18.25 18.54 17.66 18.10 1,404,435 -0.03(-0.17%)
Feb 19, 2019 17.82 18.27 17.57 18.13 1,960,590 +0.21(+1.17%)
Feb 15, 2019 17.71 17.93 17.54 17.92 1,816,800 +0.31(+1.76%)
Feb 14, 2019 17.16 17.79 17.05 17.61 1,463,274 +0.33(+1.91%)
Feb 13, 2019 17.45 17.77 17.12 17.28 2,197,151 -0.07(-0.40%)
Feb 12, 2019 17.03 17.45 16.57 17.35 2,769,144 +0.43(+2.54%)
Feb 11, 2019 15.66 17.00 15.22 16.92 3,687,211 +1.26(+8.05%)
Feb 08, 2019 12.76 15.78 12.72 15.66 5,605,700 +2.36(+17.74%)
Feb 07, 2019 13.72 13.88 13.00 13.30 1,641,875 -0.54(-3.90%)
Feb 06, 2019 13.82 13.99 13.50 13.84 570,488 +0.03(+0.22%)
Feb 05, 2019 14.38 14.51 13.75 13.81 1,110,532 -0.54(-3.76%)
Feb 04, 2019 14.20 14.42 14.03 14.35 621,480 +0.05(+0.35%)
Feb 01, 2019 14.12 14.34 13.58 14.30 2,112,000 +0.18(+1.27%)
Jan 31, 2019 13.64 14.15 13.40 14.12 1,382,148 +0.50(+3.67%)
Jan 30, 2019 13.35 13.63 13.17 13.62 1,503,330 +0.42(+3.18%)
Jan 29, 2019 13.18 13.32 13.01 13.20 1,106,436 +0.02(+0.15%)
Jan 28, 2019 13.54 13.75 13.02 13.18 1,166,746 -0.54(-3.94%)
Jan 25, 2019 13.10 13.79 12.99 13.72 2,469,500 +0.67(+5.13%)
Jan 24, 2019 12.77 13.15 12.56 13.05 1,469,086 +0.24(+1.87%)
Jan 23, 2019 13.18 13.32 12.51 12.81 1,476,289 -0.29(-2.21%)
Jan 22, 2019 14.30 14.30 13.05 13.10 2,092,758 -1.42(-9.78%)
Jan 18, 2019 14.62 14.96 14.10 14.52 1,529,900 -0.11(-0.75%)
Jan 17, 2019 14.43 14.92 14.24 14.63 956,790 +0.12(+0.83%)
Jan 16, 2019 14.76 15.02 14.50 14.51 954,325 -0.15(-1.02%)
Jan 15, 2019 14.23 14.66 14.23 14.66 1,085,934 +0.44(+3.09%)
Jan 14, 2019 14.56 14.73 14.02 14.22 1,359,790 -0.65(-4.37%)
Jan 11, 2019 14.77 15.28 14.63 14.87 1,261,000 -0.13(-0.87%)
Jan 10, 2019 14.64 15.04 14.03 15.00 1,109,012 +0.24(+1.63%)
Jan 09, 2019 14.60 15.11 14.47 14.76 3,072,468 +0.26(+1.79%)
Jan 08, 2019 14.23 14.58 13.75 14.50 2,059,551 +0.39(+2.76%)
Jan 07, 2019 13.21 14.29 12.86 14.11 1,982,313 +0.93(+7.06%)
Jan 04, 2019 12.23 13.32 11.85 13.18 2,659,200 +1.13(+9.38%)
Jan 03, 2019 12.90 13.05 11.95 12.05 2,203,169 -1.07(-8.16%)
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.