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

Myokardia Inc (NQ: MYOK )

N/A UNCHANGED
Last Price Updated: 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 72.51 73.54 72.23 72.89 289,900 +0.07(+0.09%)
Dec 30, 2019 74.04 74.09 72.60 72.82 223,364 -1.30(-1.75%)
Dec 27, 2019 74.97 74.97 71.67 74.12 1,002,100 -0.48(-0.64%)
Dec 26, 2019 74.02 74.98 73.32 74.60 178,282 +0.67(+0.91%)
Dec 24, 2019 72.79 74.03 72.06 73.93 74,400 +1.22(+1.68%)
Dec 23, 2019 70.87 73.48 70.38 72.71 750,887 +2.53(+3.61%)
Dec 20, 2019 69.37 70.36 69.08 70.18 470,300 +1.35(+1.96%)
Dec 19, 2019 68.00 69.24 66.70 68.83 339,574 +1.00(+1.47%)
Dec 18, 2019 66.79 67.85 66.13 67.83 219,761 +1.27(+1.91%)
Dec 17, 2019 67.32 67.32 65.08 66.56 237,889 -0.27(-0.40%)
Dec 16, 2019 67.47 67.54 66.06 66.83 193,010 +0.13(+0.19%)
Dec 13, 2019 65.27 67.09 65.27 66.70 280,300 +1.43(+2.19%)
Dec 12, 2019 65.95 66.55 64.30 65.27 353,442 -0.61(-0.93%)
Dec 11, 2019 67.05 67.20 65.03 65.88 193,102 -0.97(-1.45%)
Dec 10, 2019 67.11 67.14 65.99 66.85 480,828 -0.13(-0.19%)
Dec 09, 2019 68.00 68.36 65.77 66.98 606,735 -0.45(-0.67%)
Dec 06, 2019 67.69 68.60 66.76 67.43 370,200 +0.31(+0.46%)
Dec 05, 2019 67.09 67.55 65.97 67.12 309,146 +0.03(+0.04%)
Dec 04, 2019 66.00 68.06 65.29 67.09 318,773 +1.56(+2.38%)
Dec 03, 2019 64.32 65.82 63.91 65.53 271,170 +0.36(+0.55%)
Dec 02, 2019 64.97 65.67 63.42 65.17 664,947 +0.02(+0.03%)
Nov 29, 2019 64.73 66.44 64.15 65.15 130,000 +0.31(+0.48%)
Nov 27, 2019 63.82 65.43 63.45 64.84 244,200 +1.00(+1.57%)
Nov 26, 2019 60.46 64.10 60.46 63.84 416,025 +1.24(+1.98%)
Nov 25, 2019 61.66 63.18 61.30 62.60 653,024 +1.32(+2.15%)
Nov 22, 2019 58.29 61.36 58.07 61.28 344,600 +3.28(+5.66%)
Nov 21, 2019 57.62 58.70 56.68 58.00 302,529 +0.50(+0.87%)
Nov 20, 2019 56.01 59.10 56.01 57.50 459,231 +1.32(+2.35%)
Nov 19, 2019 54.31 56.78 53.71 56.18 223,265 +2.17(+4.02%)
Nov 18, 2019 54.95 55.49 53.89 54.01 238,077 -0.94(-1.71%)
Nov 15, 2019 52.71 55.17 51.84 54.95 496,200 +2.62(+5.01%)
Nov 14, 2019 53.33 53.70 51.61 52.33 427,885 -1.21(-2.26%)
Nov 13, 2019 54.44 54.44 52.52 53.54 350,725 -0.95(-1.74%)
Nov 12, 2019 55.00 55.37 53.64 54.49 486,349 -0.96(-1.73%)
Nov 11, 2019 56.00 56.74 51.14 55.45 2,065,447 -4.56(-7.60%)
Nov 08, 2019 58.90 60.89 58.14 60.01 390,800 +1.39(+2.37%)
Nov 07, 2019 57.28 59.92 57.28 58.62 271,484 +1.52(+2.66%)
Nov 06, 2019 57.36 58.16 56.86 57.10 337,590 -0.06(-0.10%)
Nov 05, 2019 57.12 59.68 56.31 57.16 599,181 -1.75(-2.97%)
Nov 04, 2019 59.82 59.97 58.65 58.91 202,094 -0.40(-0.67%)
Nov 01, 2019 57.54 59.74 57.50 59.31 278,900 +1.98(+3.45%)
Oct 31, 2019 57.61 57.99 56.40 57.33 324,900 -0.51(-0.88%)
Oct 30, 2019 57.58 58.11 56.60 57.84 209,281 +0.30(+0.52%)
Oct 29, 2019 58.17 58.29 56.97 57.54 323,108 -0.30(-0.52%)
Oct 28, 2019 57.72 57.91 56.26 57.84 424,389 +0.39(+0.68%)
Oct 25, 2019 57.21 58.02 56.40 57.45 166,400 +0.19(+0.33%)
Oct 24, 2019 56.81 57.81 56.23 57.26 249,387 +0.73(+1.29%)
Oct 23, 2019 56.21 57.34 55.47 56.53 289,582 +0.19(+0.34%)
Oct 22, 2019 57.02 58.26 56.25 56.34 272,382 -0.39(-0.69%)
Oct 21, 2019 57.99 58.92 56.69 56.73 411,818 -1.06(-1.83%)
Oct 18, 2019 56.69 58.22 56.21 57.79 327,700 +0.88(+1.55%)
Oct 17, 2019 57.35 57.95 55.94 56.91 541,241 -0.05(-0.09%)
Oct 16, 2019 54.64 57.14 53.72 56.96 292,348 +2.15(+3.92%)
Oct 15, 2019 53.56 55.35 53.10 54.81 235,206 +1.51(+2.83%)
Oct 14, 2019 53.40 54.51 52.40 53.30 219,039 -0.25(-0.47%)
Oct 11, 2019 54.03 54.41 53.10 53.55 140,800 +0.22(+0.41%)
Oct 10, 2019 53.20 53.99 52.17 53.33 287,278 +0.27(+0.51%)
Oct 09, 2019 51.57 53.53 51.00 53.06 218,316 +2.14(+4.20%)
Oct 08, 2019 51.72 52.41 50.49 50.92 256,602 -1.45(-2.77%)
Oct 07, 2019 54.06 54.06 51.74 52.37 200,771 -1.77(-3.27%)
Oct 04, 2019 54.73 55.44 53.45 54.14 369,900 -0.29(-0.53%)
Oct 03, 2019 53.06 55.16 52.28 54.43 226,032 +1.23(+2.31%)
Oct 02, 2019 51.43 53.28 50.50 53.20 344,606 +1.44(+2.78%)
Oct 01, 2019 52.48 54.28 51.32 51.76 490,705 -0.39(-0.75%)
Sep 30, 2019 51.61 52.95 50.72 52.15 215,692 +0.97(+1.90%)
Sep 27, 2019 52.60 53.20 50.46 51.18 250,300 -1.12(-2.14%)
Sep 26, 2019 54.51 55.02 52.26 52.30 260,187 -2.45(-4.47%)
Sep 25, 2019 55.12 55.62 53.80 54.75 264,662 -0.46(-0.83%)
Sep 24, 2019 58.86 59.63 54.79 55.21 304,361 -3.41(-5.82%)
Sep 23, 2019 61.08 61.88 57.68 58.62 361,270 -2.70(-4.40%)
Sep 20, 2019 58.00 61.83 57.35 61.32 1,092,200 +3.47(+6.00%)
Sep 19, 2019 55.86 57.87 55.15 57.85 369,654 +2.22(+3.99%)
Sep 18, 2019 54.40 56.24 53.46 55.63 293,199 +1.24(+2.28%)
Sep 17, 2019 53.41 55.39 52.12 54.39 258,472 +1.03(+1.93%)
Sep 16, 2019 53.59 55.96 53.15 53.36 345,023 -0.61(-1.13%)
Sep 13, 2019 55.36 55.67 53.46 53.97 206,400 -1.12(-2.03%)
Sep 12, 2019 55.22 55.40 53.24 55.09 186,112 -0.16(-0.29%)
Sep 11, 2019 53.32 55.93 52.87 55.25 235,716 +2.11(+3.97%)
Sep 10, 2019 51.48 53.31 50.38 53.14 144,018 +1.05(+2.02%)
Sep 09, 2019 52.55 53.10 51.21 52.09 130,329 -0.32(-0.61%)
Sep 06, 2019 51.40 53.36 51.00 52.41 188,400 +1.01(+1.96%)
Sep 05, 2019 50.87 51.98 50.08 51.40 179,878 +0.94(+1.86%)
Sep 04, 2019 51.07 51.36 49.69 50.46 194,658 -0.11(-0.22%)
Sep 03, 2019 53.10 54.55 50.39 50.57 312,984 -3.20(-5.95%)
Aug 30, 2019 54.14 54.83 53.41 53.77 158,100 -0.23(-0.43%)
Aug 29, 2019 52.43 54.57 52.17 54.00 204,046 +2.20(+4.25%)
Aug 28, 2019 50.74 51.85 48.87 51.80 110,942 +0.95(+1.87%)
Aug 27, 2019 52.82 53.08 50.55 50.85 281,941 -1.50(-2.87%)
Aug 26, 2019 53.32 53.32 51.72 52.35 106,104 -0.47(-0.89%)
Aug 23, 2019 53.81 54.75 52.04 52.82 343,200 -1.88(-3.44%)
Aug 22, 2019 56.02 56.42 54.16 54.70 311,563 -1.03(-1.85%)
Aug 21, 2019 55.85 55.85 54.46 55.73 155,819 +0.51(+0.92%)
Aug 20, 2019 54.98 55.95 54.76 55.22 113,753 +0.24(+0.44%)
Aug 19, 2019 54.66 55.10 53.65 54.98 215,488 +1.06(+1.97%)
Aug 16, 2019 53.31 54.15 51.81 53.92 282,400 +0.57(+1.07%)
Aug 15, 2019 54.12 54.15 53.05 53.35 241,734 -0.52(-0.97%)
Aug 14, 2019 55.41 55.95 53.70 53.87 234,275 -2.32(-4.13%)
Aug 13, 2019 56.03 56.63 54.93 56.19 393,003 +0.08(+0.14%)
Aug 12, 2019 56.30 56.39 54.60 56.11 485,470 -0.42(-0.74%)
Aug 09, 2019 54.60 57.07 54.09 56.53 365,300 +1.70(+3.10%)
Aug 08, 2019 55.09 55.98 52.20 54.83 342,272 +3.46(+6.74%)
Aug 07, 2019 51.03 52.50 50.12 51.37 210,466 +0.05(+0.10%)
Aug 06, 2019 51.12 51.79 49.46 51.32 234,222 +0.72(+1.42%)
Aug 05, 2019 52.55 52.60 49.76 50.60 256,028 -2.67(-5.01%)
Aug 02, 2019 53.66 54.21 52.55 53.27 432,200 -0.61(-1.13%)
Aug 01, 2019 54.83 55.70 53.14 53.88 239,647 -0.55(-1.01%)
Jul 31, 2019 54.89 55.48 53.69 54.43 428,123 -0.22(-0.40%)
Jul 30, 2019 53.01 54.70 52.69 54.65 165,797 +1.22(+2.28%)
Jul 29, 2019 55.07 55.08 52.77 53.43 173,144 -1.47(-2.68%)
Jul 26, 2019 53.71 55.18 53.53 54.90 242,700 +1.49(+2.79%)
Jul 25, 2019 54.37 54.43 52.60 53.41 229,354 -0.97(-1.78%)
Jul 24, 2019 54.46 54.76 53.70 54.38 223,200 -0.30(-0.55%)
Jul 23, 2019 54.63 55.12 53.28 54.68 342,524 +0.44(+0.81%)
Jul 22, 2019 53.95 55.00 53.48 54.24 309,733 +0.72(+1.35%)
Jul 19, 2019 53.35 54.48 53.24 53.52 345,300 -0.03(-0.06%)
Jul 18, 2019 49.75 53.84 49.75 53.55 348,980 +3.73(+7.49%)
Jul 17, 2019 50.27 50.60 49.49 49.82 197,678 -0.27(-0.54%)
Jul 16, 2019 50.26 50.56 49.50 50.09 160,232 -0.13(-0.26%)
Jul 15, 2019 50.98 51.38 49.91 50.22 113,198 -0.58(-1.14%)
Jul 12, 2019 50.00 51.00 49.44 50.80 200,200 +0.60(+1.20%)
Jul 11, 2019 50.14 51.03 49.30 50.20 278,307 +0.20(+0.40%)
Jul 10, 2019 50.12 50.43 48.83 50.00 236,181 +0.21(+0.42%)
Jul 09, 2019 47.81 50.13 47.69 49.79 195,450 +1.52(+3.15%)
Jul 08, 2019 48.80 49.65 47.53 48.27 365,671 -0.90(-1.83%)
Jul 05, 2019 50.49 50.98 48.61 49.17 263,100 -1.99(-3.89%)
Jul 03, 2019 49.80 51.27 49.52 51.16 179,600 +1.41(+2.83%)
Jul 02, 2019 49.95 50.49 48.97 49.75 274,851 -0.24(-0.48%)
Jul 01, 2019 49.79 50.79 48.45 49.99 474,586 -0.15(-0.30%)
Jun 28, 2019 48.28 50.78 48.28 50.14 1,853,800 +1.84(+3.81%)
Jun 27, 2019 45.38 48.46 45.38 48.30 370,982 +3.26(+7.24%)
Jun 26, 2019 45.72 46.46 44.97 45.04 271,796 -0.75(-1.64%)
Jun 25, 2019 46.69 47.56 45.65 45.79 236,262 -0.68(-1.46%)
Jun 24, 2019 47.64 47.64 45.91 46.47 298,282 -0.95(-2.00%)
Jun 21, 2019 48.77 48.77 47.08 47.42 337,500 -1.57(-3.20%)
Jun 20, 2019 48.77 49.11 48.35 48.99 209,332 +0.94(+1.96%)
Jun 19, 2019 47.91 48.48 47.38 48.05 252,348 +0.05(+0.10%)
Jun 18, 2019 48.48 48.79 47.44 48.00 253,603 +0.17(+0.36%)
Jun 17, 2019 46.51 49.40 46.51 47.83 445,785 +1.61(+3.48%)
Jun 14, 2019 47.21 47.95 46.18 46.22 185,500 -0.95(-2.01%)
Jun 13, 2019 47.10 47.50 46.14 47.17 238,250 +0.27(+0.58%)
Jun 12, 2019 45.88 47.39 45.58 46.90 145,151 +1.11(+2.42%)
Jun 11, 2019 48.25 48.60 45.57 45.79 399,065 -1.98(-4.14%)
Jun 10, 2019 48.00 49.23 47.51 47.77 237,665 +0.26(+0.55%)
Jun 07, 2019 46.02 47.85 45.89 47.51 215,300 +1.50(+3.26%)
Jun 06, 2019 47.95 48.26 45.61 46.01 193,461 -1.99(-4.15%)
Jun 05, 2019 47.86 48.10 46.36 48.00 530,367 +0.40(+0.84%)
Jun 04, 2019 46.46 47.71 45.51 47.60 433,915 +1.88(+4.11%)
Jun 03, 2019 46.72 47.19 45.34 45.72 1,014,196 -0.86(-1.85%)
May 31, 2019 46.84 47.52 46.24 46.58 262,800 -0.82(-1.73%)
May 30, 2019 49.07 49.57 47.02 47.40 227,519 -1.74(-3.54%)
May 29, 2019 49.93 50.36 48.55 49.14 730,802 -1.12(-2.23%)
May 28, 2019 49.92 50.71 49.17 50.26 309,890 +0.44(+0.88%)
May 24, 2019 48.63 50.00 48.63 49.82 524,700 +1.44(+2.98%)
May 23, 2019 49.25 49.63 47.91 48.38 291,722 -1.87(-3.72%)
May 22, 2019 49.80 50.45 49.80 50.25 265,531 +0.26(+0.52%)
May 21, 2019 49.67 50.71 49.24 49.99 940,152 +0.60(+1.21%)
May 20, 2019 49.69 50.08 49.00 49.39 243,727 -0.24(-0.48%)
May 17, 2019 48.12 49.78 47.99 49.63 319,400 +1.10(+2.27%)
May 16, 2019 47.90 49.11 47.77 48.53 202,594 +1.01(+2.13%)
May 15, 2019 47.02 48.21 46.94 47.52 458,345 +0.12(+0.25%)
May 14, 2019 46.50 47.79 46.00 47.40 281,228 +1.50(+3.27%)
May 13, 2019 45.63 46.49 44.67 45.90 431,737 -1.07(-2.28%)
May 10, 2019 45.16 49.46 45.16 46.97 839,100 -0.98(-2.04%)
May 09, 2019 47.01 48.08 46.01 47.95 818,180 +0.33(+0.69%)
May 08, 2019 46.69 48.22 46.63 47.62 381,042 +1.04(+2.23%)
May 07, 2019 48.01 48.60 46.01 46.58 982,925 -2.13(-4.37%)
May 06, 2019 48.09 49.34 48.09 48.71 332,427 -0.61(-1.24%)
May 03, 2019 47.59 49.32 47.23 49.32 556,700 +1.92(+4.05%)
May 02, 2019 46.73 47.50 46.32 47.40 633,939 +0.26(+0.55%)
May 01, 2019 48.01 48.10 47.00 47.14 205,870 -0.84(-1.75%)
Apr 30, 2019 50.43 50.72 47.62 47.98 282,915 -2.58(-5.10%)
Apr 29, 2019 50.45 51.29 50.00 50.56 122,293 +0.08(+0.16%)
Apr 26, 2019 49.10 51.16 48.87 50.48 483,500 +1.43(+2.92%)
Apr 25, 2019 47.65 49.10 47.25 49.05 492,998 +1.36(+2.85%)
Apr 24, 2019 49.09 49.43 47.32 47.69 576,735 -1.38(-2.81%)
Apr 23, 2019 48.23 49.45 47.99 49.07 285,267 +0.99(+2.06%)
Apr 22, 2019 47.34 48.13 47.12 48.08 202,775 +0.72(+1.52%)
Apr 18, 2019 46.86 47.85 46.52 47.36 295,200 +0.48(+1.02%)
Apr 17, 2019 50.00 50.27 46.16 46.88 670,757 -2.90(-5.83%)
Apr 16, 2019 50.10 50.67 49.16 49.78 212,831 -0.24(-0.48%)
Apr 15, 2019 50.05 50.50 49.10 50.02 141,513 +0.08(+0.16%)
Apr 12, 2019 51.38 51.92 49.17 49.94 261,200 -1.00(-1.96%)
Apr 11, 2019 52.47 52.47 50.73 50.94 242,133 -1.45(-2.77%)
Apr 10, 2019 52.30 52.80 51.70 52.39 214,418 +0.10(+0.19%)
Apr 09, 2019 53.00 53.86 52.01 52.29 275,975 -1.07(-2.01%)
Apr 08, 2019 53.75 53.80 52.42 53.36 189,757 -0.49(-0.91%)
Apr 05, 2019 53.30 54.67 52.99 53.85 588,400 +0.60(+1.13%)
Apr 04, 2019 52.98 53.68 52.13 53.25 222,006 +0.40(+0.76%)
Apr 03, 2019 51.67 52.97 51.20 52.85 502,285 +1.48(+2.88%)
Apr 02, 2019 52.89 53.26 50.77 51.37 746,377 -1.76(-3.31%)
Apr 01, 2019 53.15 54.01 52.43 53.13 809,630 +1.14(+2.19%)
Mar 29, 2019 52.18 52.27 50.87 51.99 584,600 +0.11(+0.21%)
Mar 28, 2019 51.00 52.13 51.00 51.88 565,325 +0.88(+1.73%)
Mar 27, 2019 52.49 52.90 50.72 51.00 3,027,807 -1.10(-2.11%)
Mar 26, 2019 51.99 52.45 50.47 52.10 566,806 +0.23(+0.44%)
Mar 25, 2019 54.21 54.21 51.22 51.87 444,598 -2.44(-4.49%)
Mar 22, 2019 55.66 56.00 53.02 54.31 895,400 -1.51(-2.71%)
Mar 21, 2019 54.25 56.02 54.05 55.82 502,306 +1.32(+2.42%)
Mar 20, 2019 54.30 55.45 54.01 54.50 550,879 +0.17(+0.31%)
Mar 19, 2019 54.12 54.48 53.26 54.33 236,670 +0.47(+0.87%)
Mar 18, 2019 52.64 54.61 52.29 53.86 269,497 +1.25(+2.38%)
Mar 15, 2019 53.80 54.63 52.08 52.61 1,162,700 -1.21(-2.25%)
Mar 14, 2019 51.89 54.78 50.26 53.82 674,449 +2.42(+4.71%)
Mar 13, 2019 53.55 53.81 50.35 51.40 984,178 -1.80(-3.38%)
Mar 12, 2019 52.39 54.45 51.70 53.20 482,286 +0.82(+1.57%)
Mar 11, 2019 49.95 52.45 48.98 52.38 867,128 +2.71(+5.46%)
Mar 08, 2019 50.07 50.70 48.89 49.67 753,200 -0.33(-0.66%)
Mar 07, 2019 49.91 51.03 48.50 50.00 671,473 +0.08(+0.16%)
Mar 06, 2019 52.03 52.68 49.00 49.92 909,666 -2.49(-4.75%)
Mar 05, 2019 51.24 52.80 50.45 52.41 994,484 +1.19(+2.32%)
Mar 04, 2019 50.11 51.74 48.07 51.22 1,429,087 +3.47(+7.27%)
Mar 01, 2019 45.63 49.39 44.02 47.75 1,075,400 +2.90(+6.47%)
Feb 28, 2019 45.21 45.60 43.07 44.85 1,079,511 -0.35(-0.77%)
Feb 27, 2019 44.42 45.44 43.65 45.20 501,433 +0.80(+1.80%)
Feb 26, 2019 44.44 44.66 42.92 44.40 294,622 -0.21(-0.47%)
Feb 25, 2019 43.90 45.81 43.48 44.61 578,514 +1.20(+2.76%)
Feb 22, 2019 43.60 43.82 42.83 43.41 455,700 +0.23(+0.53%)
Feb 21, 2019 43.57 43.58 42.46 43.18 471,806 -0.46(-1.05%)
Feb 20, 2019 43.39 44.78 43.11 43.64 1,106,609 +0.22(+0.51%)
Feb 19, 2019 42.50 43.60 42.25 43.42 439,656 +0.73(+1.71%)
Feb 15, 2019 42.08 43.10 41.66 42.69 560,000 +0.69(+1.64%)
Feb 14, 2019 40.98 43.70 40.17 42.00 3,143,627 +2.77(+7.06%)
Feb 13, 2019 39.99 40.92 39.01 39.23 326,354 -0.72(-1.80%)
Feb 12, 2019 39.75 40.28 39.49 39.95 454,994 +0.40(+1.01%)
Feb 11, 2019 40.33 42.28 39.25 39.55 388,171 -0.56(-1.40%)
Feb 08, 2019 39.66 40.15 39.38 40.11 197,000 +0.21(+0.53%)
Feb 07, 2019 40.20 40.94 39.72 39.90 247,450 -0.70(-1.72%)
Feb 06, 2019 41.34 41.95 40.52 40.60 234,615 -0.72(-1.74%)
Feb 05, 2019 41.74 42.84 40.84 41.32 293,038 -0.48(-1.15%)
Feb 04, 2019 40.92 41.97 40.92 41.80 388,430 +0.81(+1.98%)
Feb 01, 2019 41.44 41.96 40.46 40.99 401,500 -0.39(-0.94%)
Jan 31, 2019 41.97 43.17 41.12 41.38 340,835 -0.71(-1.69%)
Jan 30, 2019 40.38 42.48 40.02 42.09 226,936 +1.88(+4.68%)
Jan 29, 2019 39.95 40.85 39.50 40.21 590,948 +0.22(+0.55%)
Jan 28, 2019 41.84 41.90 39.40 39.99 406,126 -2.35(-5.55%)
Jan 25, 2019 42.32 42.89 41.77 42.34 543,800 +0.30(+0.71%)
Jan 24, 2019 42.00 42.35 41.14 42.04 313,779 -0.71(-1.66%)
Jan 23, 2019 44.67 45.35 42.62 42.75 304,259 -1.64(-3.69%)
Jan 22, 2019 45.07 45.46 44.11 44.39 258,925 -1.13(-2.48%)
Jan 18, 2019 44.86 45.97 44.50 45.52 295,000 +0.84(+1.88%)
Jan 17, 2019 45.08 45.78 44.37 44.68 433,092 -0.40(-0.89%)
Jan 16, 2019 46.11 46.33 45.04 45.08 330,283 -0.93(-2.02%)
Jan 15, 2019 46.32 46.76 44.61 46.01 523,599 -0.22(-0.48%)
Jan 14, 2019 46.97 47.05 45.59 46.23 164,638 -0.94(-1.99%)
Jan 11, 2019 46.77 47.66 46.05 47.17 266,300 +0.47(+1.01%)
Jan 10, 2019 45.60 47.41 45.25 46.70 192,343 +1.12(+2.46%)
Jan 09, 2019 44.84 48.38 44.51 45.58 345,207 +1.67(+3.80%)
Jan 08, 2019 42.93 45.28 41.17 43.91 540,783 +1.49(+3.51%)
Jan 07, 2019 42.50 44.49 41.77 42.42 629,645 +0.09(+0.21%)
Jan 04, 2019 40.56 43.76 39.20 42.33 653,100 +1.76(+4.34%)
Jan 03, 2019 41.35 41.62 39.16 40.57 588,607 -1.38(-3.29%)
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.