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

Ascendis Pharma ADR (NQ: ASND )

122.82 +0.02 (+0.02%)
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 (%)
Jan 31, 2022 119.17 121.64 308,372 +1.88(+1.57%)
Jan 28, 2022 115.75 120.30 111.20 119.76 278,212 +4.75(+4.13%)
Jan 27, 2022 118.00 120.10 112.60 115.01 412,415 -1.15(-0.99%)
Jan 26, 2022 114.77 120.61 112.80 116.16 445,917 +2.58(+2.27%)
Jan 25, 2022 113.82 115.87 109.34 113.58 390,233 -1.44(-1.25%)
Jan 24, 2022 107.34 116.46 104.59 115.02 893,004 +7.05(+6.53%)
Jan 21, 2022 110.02 113.28 105.72 107.97 439,559 -3.17(-2.85%)
Jan 20, 2022 119.81 126.75 110.57 111.14 297,637 -7.15(-6.04%)
Jan 19, 2022 117.86 122.42 116.59 118.29 145,275 +0.78(+0.66%)
Jan 18, 2022 121.64 121.64 116.48 117.51 369,869 -5.45(-4.43%)
Jan 14, 2022 122.96 0 +3.91(+3.28%)
Jan 13, 2022 123.00 128.03 118.34 119.05 488,208 -2.80(-2.30%)
Jan 12, 2022 118.90 122.62 117.19 121.85 245,095 +2.97(+2.50%)
Jan 11, 2022 116.07 122.77 116.07 118.88 205,053 +2.70(+2.32%)
Jan 10, 2022 114.86 116.78 111.95 116.18 281,616 -0.68(-0.58%)
Jan 07, 2022 121.18 122.17 116.33 116.86 123,888 -4.84(-3.98%)
Jan 06, 2022 121.45 123.80 117.10 121.70 178,574 -1.67(-1.35%)
Jan 05, 2022 131.25 133.29 121.58 123.37 327,957 -9.59(-7.21%)
Jan 04, 2022 135.67 135.94 127.93 132.96 243,567 -2.79(-2.06%)
Jan 03, 2022 134.62 137.40 131.49 135.75 146,434 +1.22(+0.91%)
Dec 31, 2021 136.41 138.00 132.00 134.53 165,256 -1.88(-1.38%)
Dec 30, 2021 132.95 139.93 132.76 136.41 132,297 +2.66(+1.99%)
Dec 29, 2021 134.16 136.73 131.05 133.75 115,539 -0.93(-0.69%)
Dec 28, 2021 138.46 140.12 133.41 134.68 119,820 -3.78(-2.73%)
Dec 27, 2021 136.93 139.60 135.80 138.46 102,026 -0.86(-0.62%)
Dec 23, 2021 139.50 140.14 134.82 139.32 97,537 +0.29(+0.21%)
Dec 22, 2021 138.24 143.09 137.41 139.03 194,720 +0.39(+0.28%)
Dec 21, 2021 135.12 140.63 134.82 138.64 219,022 +3.20(+2.36%)
Dec 20, 2021 130.63 136.32 128.93 135.44 206,619 +3.05(+2.30%)
Dec 17, 2021 125.83 133.24 125.00 132.39 355,265 +5.29(+4.16%)
Dec 16, 2021 134.13 138.81 127.10 127.10 529,215 -7.05(-5.26%)
Dec 15, 2021 136.64 138.05 131.15 134.15 492,386 -2.49(-1.82%)
Dec 14, 2021 139.33 142.38 136.20 136.64 263,108 -3.47(-2.48%)
Dec 13, 2021 139.99 144.25 137.91 140.11 278,887 +0.11(+0.08%)
Dec 10, 2021 140.71 142.81 138.30 140.00 303,815 +0.35(+0.25%)
Dec 09, 2021 146.35 147.86 139.22 139.65 131,657 -6.38(-4.37%)
Dec 08, 2021 144.39 147.90 140.12 146.03 259,800 +3.08(+2.15%)
Dec 07, 2021 138.91 145.47 138.91 142.95 211,797 +6.31(+4.62%)
Dec 06, 2021 135.00 139.91 131.91 136.64 197,538 +1.03(+0.76%)
Dec 03, 2021 145.06 145.69 133.04 135.61 402,074 -10.28(-7.05%)
Dec 02, 2021 141.48 146.54 140.63 145.89 165,042 +4.27(+3.02%)
Dec 01, 2021 138.34 144.98 135.52 141.62 312,901 +4.60(+3.36%)
Nov 30, 2021 141.20 144.96 136.16 137.02 373,256 -4.17(-2.95%)
Nov 29, 2021 145.39 145.82 140.86 141.19 190,288 -2.63(-1.83%)
Nov 26, 2021 145.96 147.97 141.49 143.82 81,307 -3.57(-2.42%)
Nov 24, 2021 148.21 148.74 144.14 147.39 114,299 -0.67(-0.45%)
Nov 23, 2021 141.82 148.80 141.13 148.06 326,122 +5.29(+3.71%)
Nov 22, 2021 148.35 148.41 142.52 142.77 277,227 -6.04(-4.06%)
Nov 19, 2021 148.64 155.97 147.52 148.81 177,516 +0.17(+0.11%)
Nov 18, 2021 156.33 150.71 148.61 148.64 217,638 -6.32(-4.08%)
Nov 17, 2021 156.45 157.41 152.73 154.96 208,101 -2.04(-1.30%)
Nov 16, 2021 152.54 159.08 152.54 157.00 224,386 +3.86(+2.52%)
Nov 15, 2021 156.00 158.06 150.53 153.14 168,269 -2.58(-1.66%)
Nov 12, 2021 155.00 157.41 153.17 155.72 209,052 +0.72(+0.46%)
Nov 11, 2021 150.88 161.82 150.24 155.00 110,552 +1.94(+1.27%)
Nov 10, 2021 157.62 153.06 148,492 -5.69(-3.58%)
Nov 09, 2021 160.68 161.39 157.11 158.75 106,156 -1.93(-1.20%)
Nov 08, 2021 161.88 164.01 159.84 160.68 169,574 +0.00(+0.00%)
Nov 05, 2021 160.20 162.21 158.24 160.68 125,652 +0.60(+0.37%)
Nov 04, 2021 162.44 164.66 158.10 160.08 225,996 -2.53(-1.56%)
Nov 03, 2021 165.54 166.88 160.34 162.61 174,001 -1.70(-1.03%)
Nov 02, 2021 158.51 167.11 157.31 164.31 221,985 +4.38(+2.74%)
Nov 01, 2021 151.73 161.79 151.61 159.93 186,429 +8.32(+5.49%)
Oct 29, 2021 150.01 153.83 147.50 151.61 124,865 +1.60(+1.07%)
Oct 28, 2021 144.31 150.98 144.31 150.01 181,121 +3.08(+2.10%)
Oct 27, 2021 138.17 148.16 137.00 146.93 1,248,323 +7.19(+5.15%)
Oct 26, 2021 140.84 138.45 139.74 243,280 -1.00(-0.71%)
Oct 25, 2021 144.38 145.08 140.23 140.74 378,968 -3.87(-2.68%)
Oct 22, 2021 145.78 147.12 142.25 144.61 132,894 -1.01(-0.69%)
Oct 21, 2021 144.04 151.91 142.17 145.62 638,747 +0.62(+0.43%)
Oct 20, 2021 151.87 153.04 143.76 145.00 216,513 -8.49(-5.53%)
Oct 19, 2021 155.32 158.05 152.16 153.49 262,599 -1.82(-1.18%)
Oct 18, 2021 160.32 160.91 154.56 155.31 110,865 -4.68(-2.92%)
Oct 15, 2021 161.36 162.14 155.13 159.99 329,955 -0.01(-0.01%)
Oct 14, 2021 164.79 168.19 159.72 160.00 204,234 -4.00(-2.44%)
Oct 13, 2021 168.23 171.64 163.16 164.00 177,242 -4.74(-2.81%)
Oct 12, 2021 170.33 172.65 166.60 168.74 74,240 -0.92(-0.54%)
Oct 11, 2021 169.27 171.48 165.76 169.66 107,496 +0.39(+0.23%)
Oct 08, 2021 167.90 171.20 167.23 169.27 107,293 +2.02(+1.21%)
Oct 07, 2021 162.66 167.83 160.40 167.25 101,425 +5.05(+3.11%)
Oct 06, 2021 159.45 163.88 157.65 162.20 96,836 +2.59(+1.62%)
Oct 05, 2021 162.49 163.85 159.58 159.61 83,110 -2.79(-1.72%)
Oct 04, 2021 161.42 162.59 159.55 162.40 106,164 +0.15(+0.09%)
Oct 01, 2021 159.50 163.54 157.02 162.25 220,252 +2.86(+1.79%)
Sep 30, 2021 159.22 160.51 157.53 159.39 270,728 +2.39(+1.52%)
Sep 29, 2021 161.43 162.29 155.48 157.00 95,637 -2.71(-1.70%)
Sep 28, 2021 162.73 164.39 156.81 159.71 82,708 -3.70(-2.26%)
Sep 27, 2021 164.40 167.50 163.02 163.41 116,019 -0.31(-0.19%)
Sep 24, 2021 167.70 167.76 163.14 163.72 144,522 -4.57(-2.72%)
Sep 23, 2021 158.48 169.84 156.98 168.29 256,607 +10.57(+6.70%)
Sep 22, 2021 158.45 160.16 156.89 157.72 80,470 -0.73(-0.46%)
Sep 21, 2021 158.24 160.94 156.06 158.45 72,311 +0.84(+0.53%)
Sep 20, 2021 158.23 162.26 155.67 157.61 85,344 -3.90(-2.41%)
Sep 17, 2021 158.97 163.21 158.20 161.51 298,213 +2.29(+1.44%)
Sep 16, 2021 157.32 159.42 154.43 159.22 118,129 +1.90(+1.21%)
Sep 15, 2021 153.56 157.33 152.00 157.32 142,375 +3.78(+2.46%)
Sep 14, 2021 156.00 159.51 152.99 153.54 268,673 -3.86(-2.45%)
Sep 13, 2021 156.29 160.22 152.25 157.40 99,484 +2.96(+1.92%)
Sep 10, 2021 158.46 159.94 153.67 154.44 266,549 -4.02(-2.54%)
Sep 09, 2021 159.09 162.46 157.20 158.46 135,158 -2.54(-1.58%)
Sep 08, 2021 161.10 165.66 158.60 161.00 120,160 -3.11(-1.90%)
Sep 07, 2021 164.27 167.50 161.06 164.11 255,919 -2.89(-1.73%)
Sep 03, 2021 178.71 178.71 165.61 167.00 428,337 -9.92(-5.61%)
Sep 02, 2021 169.59 177.84 167.50 176.92 620,543 +11.20(+6.76%)
Sep 01, 2021 155.66 166.45 154.00 165.72 506,756 +8.99(+5.74%)
Aug 31, 2021 154.28 158.30 154.28 156.73 229,609 +2.45(+1.59%)
Aug 30, 2021 159.65 159.65 150.56 154.28 267,728 -0.48(-0.31%)
Aug 27, 2021 151.00 157.49 150.45 154.76 419,300 +5.06(+3.38%)
Aug 26, 2021 150.57 158.78 146.09 149.70 2,228,961 +26.03(+21.05%)
Aug 25, 2021 121.90 124.40 119.62 123.67 356,636 +1.92(+1.57%)
Aug 24, 2021 122.79 122.79 119.57 121.75 250,544 -0.25(-0.20%)
Aug 23, 2021 120.71 122.71 120.50 122.00 228,871 +1.55(+1.29%)
Aug 20, 2021 119.21 122.53 119.21 120.45 160,377 +1.37(+1.15%)
Aug 19, 2021 118.39 120.16 117.04 119.08 147,643 -0.48(-0.40%)
Aug 18, 2021 121.63 121.92 119.01 119.56 145,532 -1.78(-1.47%)
Aug 17, 2021 115.87 121.90 115.19 121.34 230,954 +5.11(+4.40%)
Aug 16, 2021 121.00 121.12 115.51 116.23 195,814 -4.77(-3.94%)
Aug 13, 2021 121.00 122.59 118.02 121.00 100,534 +0.47(+0.39%)
Aug 12, 2021 122.01 123.04 118.17 120.53 157,226 -1.62(-1.33%)
Aug 11, 2021 125.35 125.69 122.15 122.15 217,240 -3.10(-2.48%)
Aug 10, 2021 125.20 125.62 124.36 125.25 157,845 +0.06(+0.05%)
Aug 09, 2021 124.73 126.00 123.44 125.19 109,462 +1.46(+1.18%)
Aug 06, 2021 125.08 125.08 121.89 123.73 79,043 -0.91(-0.73%)
Aug 05, 2021 123.65 126.29 121.94 124.64 131,683 +0.98(+0.79%)
Aug 04, 2021 123.40 127.46 119.26 123.66 209,011 +1.16(+0.95%)
Aug 03, 2021 121.28 122.75 117.13 122.50 307,995 +2.16(+1.79%)
Aug 02, 2021 118.85 121.75 117.89 120.34 110,893 +2.15(+1.82%)
Jul 30, 2021 116.88 118.29 114.80 118.19 262,346 +1.29(+1.10%)
Jul 29, 2021 115.91 117.80 114.89 116.90 369,894 +0.99(+0.85%)
Jul 28, 2021 113.00 117.18 112.12 115.91 377,711 +3.00(+2.66%)
Jul 27, 2021 112.17 114.52 109.36 112.91 360,118 +0.24(+0.21%)
Jul 26, 2021 116.11 117.51 112.15 112.67 404,282 -2.99(-2.59%)
Jul 23, 2021 117.72 117.72 113.12 115.66 220,804 -1.69(-1.44%)
Jul 22, 2021 121.17 122.63 117.35 117.35 120,346 -4.65(-3.81%)
Jul 21, 2021 122.11 124.14 120.34 122.00 147,128 -0.11(-0.09%)
Jul 20, 2021 121.58 123.34 120.56 122.11 202,690 +0.60(+0.49%)
Jul 19, 2021 120.95 123.54 118.02 121.51 218,047 +0.47(+0.39%)
Jul 16, 2021 123.60 124.94 120.91 121.04 261,541 -1.73(-1.41%)
Jul 15, 2021 122.04 123.22 120.33 122.77 217,623 +0.93(+0.76%)
Jul 14, 2021 124.64 124.64 120.32 121.84 126,833 -2.68(-2.15%)
Jul 13, 2021 124.33 125.43 122.00 124.52 121,979 -0.28(-0.22%)
Jul 12, 2021 126.00 127.22 123.52 124.80 82,979 -1.25(-0.99%)
Jul 09, 2021 126.51 126.64 123.02 126.05 90,821 +1.33(+1.07%)
Jul 08, 2021 125.05 125.72 122.69 124.72 93,700 -1.96(-1.55%)
Jul 07, 2021 133.39 134.50 125.68 126.68 131,367 -5.38(-4.07%)
Jul 06, 2021 134.16 134.16 131.19 132.06 81,045 -1.78(-1.33%)
Jul 02, 2021 135.35 135.35 131.90 133.84 71,914 -0.66(-0.49%)
Jul 01, 2021 132.29 134.77 131.01 134.50 132,338 +2.95(+2.24%)
Jun 30, 2021 134.24 134.99 130.59 131.55 195,696 -2.72(-2.03%)
Jun 29, 2021 136.91 136.98 132.84 134.27 89,825 -2.64(-1.93%)
Jun 28, 2021 141.04 142.18 136.21 136.91 64,476 -3.44(-2.45%)
Jun 25, 2021 142.99 143.03 140.00 140.35 181,804 -2.55(-1.78%)
Jun 24, 2021 138.21 143.75 138.21 142.90 200,293 +4.13(+2.98%)
Jun 23, 2021 135.65 141.00 135.65 138.77 117,976 -1.22(-0.87%)
Jun 22, 2021 141.42 141.42 138.89 139.99 145,248 -0.93(-0.66%)
Jun 21, 2021 140.85 141.33 138.59 140.92 171,935 -0.03(-0.02%)
Jun 18, 2021 137.80 141.46 135.18 140.95 524,470 +2.95(+2.14%)
Jun 17, 2021 132.80 139.00 131.69 138.00 230,227 +4.32(+3.23%)
Jun 16, 2021 134.43 136.81 130.47 133.68 206,358 +0.16(+0.12%)
Jun 15, 2021 133.02 134.80 131.51 133.52 185,595 -0.88(-0.65%)
Jun 14, 2021 130.00 138.79 129.45 134.40 309,281 +4.15(+3.19%)
Jun 11, 2021 127.36 130.32 125.96 130.25 203,772 +2.03(+1.58%)
Jun 10, 2021 131.86 132.02 127.38 128.22 203,578 -2.68(-2.05%)
Jun 09, 2021 131.30 132.78 129.82 130.90 132,689 +0.07(+0.05%)
Jun 08, 2021 131.19 131.64 129.00 130.83 126,280 -0.41(-0.31%)
Jun 07, 2021 129.70 133.50 128.36 131.24 171,093 +0.88(+0.68%)
Jun 04, 2021 131.74 131.98 127.48 130.36 90,624 -0.46(-0.35%)
Jun 03, 2021 126.72 131.46 124.05 130.82 176,352 +1.88(+1.46%)
Jun 02, 2021 132.71 134.80 123.27 128.94 518,057 -4.59(-3.44%)
Jun 01, 2021 135.33 136.45 127.34 133.53 329,673 -0.85(-0.63%)
May 28, 2021 136.80 140.92 133.48 134.38 247,936 -1.81(-1.33%)
May 27, 2021 134.28 136.21 133.00 136.19 284,593 +2.42(+1.81%)
May 26, 2021 133.54 136.37 131.38 133.77 213,316 +1.18(+0.89%)
May 25, 2021 134.85 134.85 131.56 132.59 209,742 -2.50(-1.85%)
May 24, 2021 139.00 139.00 134.33 135.09 148,277 -2.14(-1.56%)
May 21, 2021 138.59 138.83 135.14 137.23 133,179 -0.24(-0.17%)
May 20, 2021 135.22 142.00 133.90 137.47 171,869 +2.85(+2.12%)
May 19, 2021 137.43 141.70 132.54 134.62 230,078 -3.50(-2.53%)
May 18, 2021 135.00 141.30 133.66 138.12 258,909 +2.49(+1.84%)
May 17, 2021 131.92 135.99 130.02 135.63 100,954 +3.45(+2.61%)
May 14, 2021 128.07 132.95 127.97 132.18 178,583 +4.94(+3.88%)
May 13, 2021 136.64 137.67 126.86 127.24 196,599 -9.72(-7.10%)
May 12, 2021 133.59 137.29 130.81 136.96 161,661 +3.32(+2.48%)
May 11, 2021 126.58 134.67 126.58 133.64 218,548 +3.57(+2.74%)
May 10, 2021 132.32 132.32 128.66 130.07 121,072 -2.83(-2.13%)
May 07, 2021 134.68 136.77 131.28 132.90 86,437 +0.00(+0.00%)
May 06, 2021 138.01 139.49 132.09 132.90 189,872 -5.28(-3.82%)
May 05, 2021 139.99 139.99 134.49 138.18 373,971 -0.21(-0.15%)
May 04, 2021 144.47 144.47 134.64 138.39 580,239 -6.90(-4.75%)
May 03, 2021 144.93 148.62 142.15 145.29 174,621 +0.32(+0.22%)
Apr 30, 2021 140.98 147.85 140.98 144.97 355,300 +3.01(+2.12%)
Apr 29, 2021 138.82 141.96 135.38 141.96 224,633 +3.69(+2.67%)
Apr 28, 2021 136.01 138.53 134.65 138.27 102,948 +1.96(+1.44%)
Apr 27, 2021 136.11 136.84 134.00 136.31 175,083 +0.66(+0.49%)
Apr 26, 2021 131.78 136.84 131.45 135.65 186,953 +3.58(+2.71%)
Apr 23, 2021 133.16 135.56 130.01 132.07 204,200 +0.22(+0.17%)
Apr 22, 2021 124.61 134.00 123.99 131.85 397,330 +6.91(+5.53%)
Apr 21, 2021 124.74 125.61 122.65 124.94 185,346 -0.09(-0.07%)
Apr 20, 2021 121.46 125.57 120.59 125.03 137,005 +3.41(+2.80%)
Apr 19, 2021 121.46 122.17 119.11 121.62 224,246 -0.33(-0.27%)
Apr 16, 2021 124.94 126.43 121.03 121.95 307,200 -2.23(-1.80%)
Apr 15, 2021 125.38 127.26 123.82 124.18 184,305 -0.06(-0.05%)
Apr 14, 2021 125.00 128.00 123.90 124.24 141,919 -0.57(-0.46%)
Apr 13, 2021 123.83 125.36 121.35 124.81 250,616 +1.44(+1.17%)
Apr 12, 2021 125.82 126.13 122.40 123.37 460,741 -2.24(-1.78%)
Apr 09, 2021 129.22 129.53 124.18 125.61 241,100 -3.90(-3.01%)
Apr 08, 2021 131.39 133.71 128.65 129.51 189,974 -1.12(-0.86%)
Apr 07, 2021 131.72 131.96 129.33 130.63 137,609 -1.05(-0.80%)
Apr 06, 2021 130.99 132.95 129.82 131.68 136,767 -0.02(-0.02%)
Apr 05, 2021 132.30 133.99 129.75 131.70 142,178 +1.30(+1.00%)
Apr 01, 2021 129.12 132.46 127.42 130.40 170,200 +1.52(+1.18%)
Mar 31, 2021 128.50 131.80 128.42 128.88 254,904 +0.23(+0.18%)
Mar 30, 2021 125.61 129.18 123.67 128.65 228,599 -0.21(-0.16%)
Mar 29, 2021 130.27 130.57 127.29 128.86 160,668 -1.95(-1.49%)
Mar 26, 2021 132.28 134.14 127.02 130.81 324,100 -0.58(-0.44%)
Mar 25, 2021 125.48 133.63 121.68 131.39 373,322 +6.47(+5.18%)
Mar 24, 2021 137.54 137.54 122.48 124.92 476,672 -11.15(-8.19%)
Mar 23, 2021 138.07 140.12 134.52 136.07 374,595 -5.09(-3.61%)
Mar 22, 2021 145.23 145.56 140.46 141.16 210,915 -3.34(-2.31%)
Mar 19, 2021 142.99 145.57 139.76 144.50 283,000 +1.66(+1.16%)
Mar 18, 2021 144.00 147.48 142.08 142.84 163,404 -1.16(-0.81%)
Mar 17, 2021 145.85 148.00 143.00 144.00 125,977 -3.00(-2.04%)
Mar 16, 2021 147.79 148.47 142.32 147.00 211,187 +0.00(+0.00%)
Mar 15, 2021 148.26 150.16 145.05 147.00 315,381 -2.25(-1.51%)
Mar 12, 2021 149.00 150.93 145.31 149.25 107,300 -0.75(-0.50%)
Mar 11, 2021 146.42 151.93 144.21 150.00 138,835 +6.01(+4.17%)
Mar 10, 2021 143.62 146.26 142.85 143.99 104,699 -1.08(-0.74%)
Mar 09, 2021 142.28 148.79 142.28 145.07 102,656 +3.81(+2.70%)
Mar 08, 2021 145.00 148.00 140.31 141.26 235,997 -5.65(-3.85%)
Mar 05, 2021 144.66 146.91 136.58 146.91 239,000 +3.46(+2.41%)
Mar 04, 2021 152.63 154.45 140.45 143.45 577,520 -9.45(-6.18%)
Mar 03, 2021 154.42 154.94 151.44 152.90 220,621 -2.23(-1.44%)
Mar 02, 2021 156.53 156.72 151.98 155.13 141,951 -1.17(-0.75%)
Mar 01, 2021 157.96 157.96 152.99 156.30 118,599 +1.33(+0.86%)
Feb 26, 2021 158.08 159.22 150.76 154.97 269,100 -3.69(-2.33%)
Feb 25, 2021 153.09 159.74 152.11 158.66 310,673 +4.82(+3.13%)
Feb 24, 2021 152.88 156.03 150.89 153.84 130,198 +0.95(+0.62%)
Feb 23, 2021 152.57 154.99 150.81 152.89 123,996 -0.49(-0.32%)
Feb 22, 2021 154.23 158.60 152.31 153.38 230,307 -5.18(-3.27%)
Feb 19, 2021 159.96 162.65 157.45 158.56 94,000 +0.07(+0.04%)
Feb 18, 2021 166.96 166.96 158.49 158.49 258,457 -9.70(-5.77%)
Feb 17, 2021 160.52 169.00 158.41 168.19 186,726 +7.54(+4.69%)
Feb 16, 2021 161.97 163.98 159.13 160.65 261,457 -0.02(-0.01%)
Feb 12, 2021 149.18 160.67 147.86 160.67 351,500 +11.50(+7.71%)
Feb 11, 2021 155.00 155.00 147.97 149.17 221,523 -4.96(-3.22%)
Feb 10, 2021 154.60 156.72 151.36 154.13 180,805 +0.05(+0.03%)
Feb 09, 2021 154.63 155.87 153.29 154.08 157,005 +0.15(+0.10%)
Feb 08, 2021 153.00 156.77 152.21 153.93 183,691 +1.21(+0.79%)
Feb 05, 2021 152.61 154.55 151.01 152.72 268,600 +1.84(+1.22%)
Feb 04, 2021 150.31 151.46 147.84 150.88 200,436 +0.90(+0.60%)
Feb 03, 2021 151.16 153.04 149.86 149.98 93,660 -1.18(-0.78%)
Feb 02, 2021 150.00 151.87 145.80 151.16 177,283 +1.78(+1.19%)
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.