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

Ionis Pharmaceuticals (NQ: IONS )

37.31 -0.31 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 49.78 51.05 49.27 49.55 960,007 +0.49(+1.00%)
Oct 30, 2018 47.67 49.19 47.20 49.06 1,076,680 +1.16(+2.42%)
Oct 29, 2018 48.58 49.98 47.06 47.90 750,514 +0.13(+0.27%)
Oct 26, 2018 47.41 48.40 46.65 47.77 954,500 -0.56(-1.16%)
Oct 25, 2018 46.10 49.45 45.82 48.33 1,131,908 +2.32(+5.04%)
Oct 24, 2018 48.66 50.09 45.48 46.01 1,374,147 -2.83(-5.79%)
Oct 23, 2018 45.93 50.00 45.67 48.84 1,930,025 +2.14(+4.58%)
Oct 22, 2018 45.56 47.34 44.60 46.70 1,052,224 +1.51(+3.34%)
Oct 19, 2018 46.41 47.48 44.67 45.19 837,500 -1.16(-2.50%)
Oct 18, 2018 47.46 47.46 45.41 46.35 534,603 -0.99(-2.09%)
Oct 17, 2018 47.27 47.69 46.33 47.34 708,961 -0.15(-0.32%)
Oct 16, 2018 45.37 47.54 44.72 47.49 873,622 +2.36(+5.23%)
Oct 15, 2018 45.07 45.82 44.52 45.13 749,938 +0.13(+0.29%)
Oct 12, 2018 44.19 45.60 44.03 45.00 911,700 +1.63(+3.76%)
Oct 11, 2018 44.06 45.45 43.27 43.37 1,343,028 -0.69(-1.57%)
Oct 10, 2018 46.50 46.50 44.00 44.06 1,459,625 -0.83(-1.85%)
Oct 09, 2018 44.75 46.57 44.53 44.89 1,650,918 -0.11(-0.24%)
Oct 08, 2018 47.00 47.28 44.16 45.00 3,512,274 -3.73(-7.65%)
Oct 05, 2018 47.34 49.30 46.86 48.73 818,800 +1.25(+2.63%)
Oct 04, 2018 47.97 47.97 46.56 47.48 1,202,874 -0.51(-1.06%)
Oct 03, 2018 48.69 48.89 47.48 47.99 1,372,626 -0.56(-1.15%)
Oct 02, 2018 50.09 50.49 48.02 48.55 1,094,090 -1.51(-3.02%)
Oct 01, 2018 51.94 52.01 49.87 50.06 865,030 -1.52(-2.95%)
Sep 28, 2018 51.80 52.40 51.26 51.58 942,700 -0.15(-0.29%)
Sep 27, 2018 51.14 52.61 51.00 51.73 718,628 +0.34(+0.66%)
Sep 26, 2018 51.71 52.24 50.57 51.39 864,674 -0.13(-0.25%)
Sep 25, 2018 50.52 52.13 50.22 51.52 2,152,372 +1.01(+2.00%)
Sep 24, 2018 49.08 51.22 49.00 50.51 1,002,900 +1.37(+2.79%)
Sep 21, 2018 50.83 50.98 48.78 49.14 1,728,000 -1.66(-3.27%)
Sep 20, 2018 50.00 51.05 49.57 50.80 701,950 +0.82(+1.64%)
Sep 19, 2018 49.30 50.20 49.00 49.98 653,418 +0.62(+1.26%)
Sep 18, 2018 48.17 50.15 48.17 49.36 1,481,393 +1.17(+2.43%)
Sep 17, 2018 46.11 48.24 46.11 48.19 1,762,055 +2.19(+4.76%)
Sep 14, 2018 45.08 46.11 45.04 46.00 844,900 +0.91(+2.02%)
Sep 13, 2018 45.36 46.10 44.73 45.09 964,826 +0.05(+0.11%)
Sep 12, 2018 44.79 45.34 43.87 45.04 869,228 +0.39(+0.87%)
Sep 11, 2018 44.50 45.28 44.10 44.65 630,653 +0.10(+0.22%)
Sep 10, 2018 44.10 44.89 43.75 44.55 932,652 +0.37(+0.84%)
Sep 07, 2018 44.22 45.18 43.86 44.18 775,400 -0.28(-0.63%)
Sep 06, 2018 44.93 45.39 43.81 44.46 1,020,432 -0.60(-1.33%)
Sep 05, 2018 45.76 46.11 44.93 45.06 876,171 -0.70(-1.53%)
Sep 04, 2018 45.41 45.80 44.58 45.76 1,448,227 +0.07(+0.15%)
Aug 31, 2018 45.69 45.69 45.69 0 -0.74(-1.59%)
Aug 30, 2018 46.19 46.75 45.84 46.43 908,303 +0.24(+0.52%)
Aug 29, 2018 45.17 47.17 45.17 46.19 1,816,964 +1.02(+2.26%)
Aug 28, 2018 47.00 48.25 45.00 45.17 6,118,937 -8.53(-15.88%)
Aug 27, 2018 50.16 54.85 49.92 53.70 2,664,611 +3.90(+7.83%)
Aug 24, 2018 51.58 51.92 49.31 49.80 2,031,300 -1.41(-2.75%)
Aug 23, 2018 52.51 52.59 51.02 51.21 1,199,753 -1.47(-2.79%)
Aug 22, 2018 53.31 53.48 52.67 52.68 1,030,526 -0.57(-1.07%)
Aug 21, 2018 51.88 53.76 51.88 53.25 1,048,064 +1.58(+3.06%)
Aug 20, 2018 50.65 52.12 50.33 51.67 830,723 +0.83(+1.63%)
Aug 17, 2018 51.25 51.25 50.31 50.84 712,600 -0.58(-1.13%)
Aug 16, 2018 50.06 51.79 49.21 51.42 794,986 +1.77(+3.56%)
Aug 15, 2018 50.72 50.92 49.11 49.65 960,374 -1.37(-2.69%)
Aug 14, 2018 50.05 51.53 49.79 51.02 1,065,631 +1.01(+2.02%)
Aug 13, 2018 48.88 50.15 48.20 50.01 1,226,627 +1.31(+2.69%)
Aug 10, 2018 47.77 51.64 47.77 48.70 2,341,500 +0.49(+1.02%)
Aug 09, 2018 45.39 48.60 44.78 48.21 1,239,752 +2.64(+5.79%)
Aug 08, 2018 43.36 45.90 43.30 45.57 1,543,143 +1.37(+3.10%)
Aug 07, 2018 43.00 44.24 41.25 44.20 1,407,334 +0.55(+1.26%)
Aug 06, 2018 43.88 44.50 43.11 43.65 600,864 +0.03(+0.07%)
Aug 03, 2018 44.64 44.64 43.61 43.62 524,000 -0.82(-1.85%)
Aug 02, 2018 42.97 44.45 42.50 44.44 691,967 +1.35(+3.13%)
Aug 01, 2018 43.23 44.02 42.50 43.09 719,490 -0.59(-1.35%)
Jul 31, 2018 43.84 44.59 43.58 43.68 932,889 -0.01(-0.02%)
Jul 30, 2018 44.72 44.72 43.36 43.69 741,599 -1.35(-3.00%)
Jul 27, 2018 46.00 46.10 44.42 45.04 793,200 -0.97(-2.11%)
Jul 26, 2018 46.25 44.47 46.01 588,721 +0.52(+1.14%)
Jul 25, 2018 45.00 45.61 44.40 45.49 721,150 +0.17(+0.38%)
Jul 24, 2018 46.10 47.64 45.22 45.32 1,292,564 +0.76(+1.71%)
Jul 23, 2018 46.24 46.24 44.29 44.56 776,700 -1.94(-4.17%)
Jul 20, 2018 45.88 46.74 45.87 46.50 928,913 +0.66(+1.44%)
Jul 19, 2018 44.67 46.02 44.23 45.84 745,474 +1.05(+2.34%)
Jul 18, 2018 44.00 45.00 43.41 44.79 479,524 +0.68(+1.54%)
Jul 17, 2018 44.02 44.97 43.56 44.11 548,011 -0.16(-0.36%)
Jul 16, 2018 45.31 45.31 43.93 44.27 581,276 -0.97(-2.14%)
Jul 13, 2018 46.04 45.09 45.24 550,147 -0.35(-0.77%)
Jul 12, 2018 45.50 46.19 45.18 45.59 687,314 +0.42(+0.93%)
Jul 11, 2018 44.88 45.44 44.36 45.17 755,540 +0.22(+0.49%)
Jul 10, 2018 45.37 45.69 44.57 44.95 717,727 -0.25(-0.55%)
Jul 09, 2018 45.70 46.13 44.34 45.20 906,125 -0.33(-0.72%)
Jul 06, 2018 43.72 45.58 43.02 45.53 968,505 +2.09(+4.81%)
Jul 05, 2018 44.00 42.83 43.44 450,241 +0.00(+0.00%)
Jul 03, 2018 43.44 43.44 43.44 0 +0.56(+1.31%)
Jul 02, 2018 41.10 42.94 41.05 42.88 524,480 +1.21(+2.90%)
Jun 29, 2018 43.64 43.64 41.58 41.67 960,136 -0.31(-0.74%)
Jun 28, 2018 41.91 42.35 40.91 41.98 843,568 -0.02(-0.05%)
Jun 27, 2018 43.43 43.43 41.89 42.00 762,932 -1.46(-3.36%)
Jun 26, 2018 42.35 43.53 41.43 43.46 933,353 +1.29(+3.06%)
Jun 25, 2018 42.51 42.92 41.66 42.17 1,456,527 -0.78(-1.82%)
Jun 22, 2018 42.26 43.20 41.63 42.95 1,062,761 +0.78(+1.85%)
Jun 21, 2018 44.25 44.84 42.02 42.17 1,100,575 -1.86(-4.22%)
Jun 20, 2018 42.83 44.17 41.55 44.03 1,446,215 +0.60(+1.38%)
Jun 19, 2018 43.75 42.56 43.43 1,140,268 -0.17(-0.40%)
Jun 18, 2018 43.47 43.65 41.70 43.60 3,388,197 -2.97(-6.37%)
Jun 15, 2018 47.35 47.35 46.57 1,341,104 -0.78(-1.65%)
Jun 14, 2018 47.00 47.57 46.92 47.35 851,880 +0.49(+1.05%)
Jun 13, 2018 47.26 47.29 46.56 46.86 627,067 -0.29(-0.62%)
Jun 12, 2018 46.12 47.45 46.04 47.15 738,547 +1.28(+2.79%)
Jun 11, 2018 44.67 46.43 44.67 45.87 872,297 +1.19(+2.66%)
Jun 08, 2018 45.77 46.10 44.02 44.68 880,824 -1.30(-2.83%)
Jun 07, 2018 46.67 46.71 45.43 45.98 720,711 -0.64(-1.37%)
Jun 06, 2018 46.22 46.62 572,709 +0.48(+1.04%)
Jun 05, 2018 46.99 47.68 46.09 46.14 611,658 -0.62(-1.33%)
Jun 04, 2018 46.61 47.29 45.68 46.76 540,967 +0.15(+0.32%)
Jun 01, 2018 47.03 48.00 46.53 46.61 911,363 -0.04(-0.09%)
May 31, 2018 46.96 47.13 45.68 46.65 1,255,911 -0.40(-0.85%)
May 30, 2018 46.22 47.13 45.88 47.05 674,185 +0.97(+2.11%)
May 29, 2018 44.54 46.69 43.52 46.08 1,093,130 +1.23(+2.74%)
May 25, 2018 44.85 44.85 44.85 0 -0.38(-0.84%)
May 24, 2018 44.09 45.74 43.75 45.23 709,815 +1.14(+2.59%)
May 23, 2018 43.08 44.55 42.74 44.09 536,543 +0.29(+0.66%)
May 22, 2018 43.33 44.28 43.08 43.80 596,857 +0.57(+1.32%)
May 21, 2018 45.00 45.29 42.95 43.23 777,903 -1.41(-3.16%)
May 18, 2018 43.76 44.71 43.51 44.64 1,117,939 +0.81(+1.85%)
May 17, 2018 43.73 44.12 43.15 43.83 1,079,782 +0.12(+0.27%)
May 16, 2018 44.51 44.87 43.40 43.71 1,184,520 -0.68(-1.53%)
May 15, 2018 45.83 46.13 44.26 44.39 1,141,804 -1.99(-4.29%)
May 14, 2018 46.00 47.45 45.54 46.38 1,496,295 +0.43(+0.94%)
May 11, 2018 43.03 46.00 43.00 45.95 1,619,382 +3.15(+7.36%)
May 09, 2018 42.80 42.80 42.80 722 +2.27(+5.61%)
May 08, 2018 39.77 41.54 39.07 40.52 5,628,517 -3.80(-8.58%)
May 07, 2018 44.14 44.79 43.60 44.33 1,461,187 +0.32(+0.73%)
May 04, 2018 41.83 44.67 41.25 44.01 2,031,660 +2.74(+6.64%)
May 03, 2018 42.65 42.91 41.06 41.27 1,266,370 -1.47(-3.44%)
May 02, 2018 42.47 43.67 42.47 42.74 1,439,323 +0.11(+0.26%)
May 01, 2018 42.87 44.13 42.03 42.63 1,208,540 -0.40(-0.93%)
Apr 30, 2018 45.30 45.30 43.00 43.03 1,592,825 -2.03(-4.51%)
Apr 27, 2018 43.71 45.23 43.62 45.06 1,042,484 +1.58(+3.63%)
Apr 26, 2018 44.13 44.49 43.18 43.48 1,135,970 -0.50(-1.14%)
Apr 25, 2018 45.56 45.95 43.95 43.98 1,024,542 -1.35(-2.98%)
Apr 24, 2018 49.41 49.75 44.81 45.33 3,218,868 -5.37(-10.59%)
Apr 23, 2018 48.85 51.00 48.74 50.70 2,625,209 +2.19(+4.51%)
Apr 20, 2018 50.44 50.44 46.77 48.51 4,732,524 +2.66(+5.80%)
Apr 19, 2018 46.04 46.55 44.93 45.85 1,379,128 -0.18(-0.39%)
Apr 18, 2018 44.49 47.09 44.49 46.03 1,405,744 +1.54(+3.46%)
Apr 17, 2018 43.79 44.79 43.61 44.49 620,010 +1.02(+2.35%)
Apr 16, 2018 43.69 43.87 43.08 43.47 538,050 -0.15(-0.34%)
Apr 13, 2018 43.95 43.95 42.69 43.62 524,979 -0.20(-0.46%)
Apr 12, 2018 43.65 44.31 43.11 43.82 964,931 +0.27(+0.62%)
Apr 11, 2018 43.36 44.34 43.07 43.55 1,322,039 -0.05(-0.11%)
Apr 10, 2018 42.12 43.68 41.91 43.60 1,197,329 +1.99(+4.78%)
Apr 09, 2018 41.02 42.63 40.84 41.61 973,522 +0.93(+2.29%)
Apr 06, 2018 40.68 978,719 -1.86(-4.37%)
Apr 05, 2018 43.37 43.71 42.48 42.54 771,136 -0.46(-1.07%)
Apr 04, 2018 41.26 43.20 40.70 43.00 1,098,642 +1.00(+2.38%)
Apr 03, 2018 42.27 43.09 41.64 42.00 1,148,382 -0.12(-0.28%)
Apr 02, 2018 44.00 44.08 41.13 42.12 1,586,354 -1.96(-4.45%)
Mar 29, 2018 44.08 44.08 44.08 0 -1.85(-4.03%)
Mar 28, 2018 45.77 46.91 45.21 45.93 1,254,081 +0.13(+0.28%)
Mar 27, 2018 49.40 49.49 45.56 45.80 1,556,467 -3.19(-6.51%)
Mar 26, 2018 48.38 49.50 47.37 48.99 1,555,216 +1.25(+2.62%)
Mar 23, 2018 50.69 50.78 47.55 47.74 1,015,062 -3.04(-5.99%)
Mar 22, 2018 51.37 52.27 50.71 50.78 759,954 -1.12(-2.16%)
Mar 21, 2018 51.06 52.08 51.03 51.90 527,735 +0.78(+1.53%)
Mar 20, 2018 52.50 52.82 50.61 51.12 635,382 -1.49(-2.83%)
Mar 19, 2018 51.56 53.15 51.25 52.61 973,806 +0.92(+1.78%)
Mar 16, 2018 52.27 52.27 51.27 51.69 876,999 -0.49(-0.94%)
Mar 15, 2018 52.50 52.63 49.69 52.18 2,059,473 -1.39(-2.59%)
Mar 14, 2018 55.29 55.71 52.95 53.57 725,462 -1.48(-2.69%)
Mar 13, 2018 55.13 56.47 54.80 55.05 1,271,742 +0.27(+0.49%)
Mar 12, 2018 53.18 55.17 53.05 54.78 1,081,201 +1.80(+3.40%)
Mar 09, 2018 52.72 53.41 52.10 52.98 771,023 +0.70(+1.34%)
Mar 08, 2018 53.39 53.56 52.01 52.28 629,437 -1.03(-1.93%)
Mar 07, 2018 53.62 53.31 1,366,223 +1.68(+3.25%)
Mar 06, 2018 50.43 51.86 49.77 51.63 1,153,719 +1.70(+3.40%)
Mar 05, 2018 48.89 50.73 48.88 49.93 1,070,336 +0.99(+2.02%)
Mar 02, 2018 50.74 51.00 47.20 48.94 1,677,821 -0.95(-1.90%)
Mar 01, 2018 52.94 53.22 48.91 49.89 1,817,616 -2.93(-5.55%)
Feb 28, 2018 51.53 53.78 50.35 52.82 1,426,826 +1.35(+2.62%)
Feb 27, 2018 49.97 53.81 48.51 51.47 1,592,973 +0.10(+0.19%)
Feb 26, 2018 51.18 51.59 50.39 51.37 537,835 +0.34(+0.67%)
Feb 23, 2018 50.22 51.05 49.41 51.03 547,991 +1.15(+2.31%)
Feb 22, 2018 49.84 49.88 789,210 +0.02(+0.04%)
Feb 21, 2018 50.10 51.59 49.45 49.86 611,948 -0.13(-0.26%)
Feb 20, 2018 49.51 50.88 49.24 49.99 628,743 -0.06(-0.12%)
Feb 16, 2018 50.05 50.05 50.05 0 +0.27(+0.54%)
Feb 15, 2018 48.82 49.87 48.50 49.78 710,016 +1.44(+2.98%)
Feb 14, 2018 47.26 48.85 47.26 48.34 551,862 +0.75(+1.58%)
Feb 13, 2018 46.07 47.77 45.34 47.59 1,047,585 +1.06(+2.28%)
Feb 12, 2018 47.44 48.10 46.38 46.53 1,296,379 -0.22(-0.47%)
Feb 09, 2018 48.25 48.74 44.41 46.75 1,895,169 -0.72(-1.52%)
Feb 08, 2018 50.38 50.82 47.39 47.47 935,208 -2.79(-5.55%)
Feb 07, 2018 50.63 51.09 50.24 50.26 734,938 -0.66(-1.30%)
Feb 06, 2018 47.01 51.15 47.00 50.92 1,115,957 +1.46(+2.95%)
Feb 05, 2018 50.64 51.58 49.00 49.46 1,125,656 -1.65(-3.23%)
Feb 02, 2018 52.15 52.69 50.95 51.11 722,184 -1.58(-3.00%)
Feb 01, 2018 52.48 53.16 51.83 52.69 612,719 +0.17(+0.32%)
Jan 31, 2018 53.00 53.64 52.09 52.52 681,145 -0.24(-0.45%)
Jan 30, 2018 52.75 53.00 52.45 52.76 838,019 -0.20(-0.38%)
Jan 29, 2018 52.95 55.46 52.76 52.96 1,727,389 +0.01(+0.02%)
Jan 26, 2018 52.63 53.70 52.31 52.95 781,462 +0.58(+1.11%)
Jan 25, 2018 55.25 55.25 50.81 52.37 1,558,600 -0.97(-1.82%)
Jan 24, 2018 52.31 53.58 51.27 53.34 1,181,249 +1.52(+2.93%)
Jan 23, 2018 51.62 53.02 51.51 51.82 1,021,515 +0.12(+0.23%)
Jan 22, 2018 50.22 51.75 49.50 51.70 801,708 +1.48(+2.95%)
Jan 19, 2018 49.93 50.40 49.52 50.22 1,164,531 +0.53(+1.07%)
Jan 18, 2018 51.50 51.68 49.48 49.69 748,480 -1.92(-3.72%)
Jan 17, 2018 51.50 52.03 50.73 51.61 621,132 +0.56(+1.10%)
Jan 16, 2018 53.22 53.26 50.26 51.05 1,159,376 -2.17(-4.08%)
Jan 12, 2018 53.22 53.22 53.22 0 +0.05(+0.09%)
Jan 11, 2018 53.74 54.10 52.61 53.17 759,742 -0.58(-1.08%)
Jan 10, 2018 54.05 53.75 1,033,407 -0.10(-0.19%)
Jan 09, 2018 51.92 54.01 51.71 53.85 1,188,152 +2.19(+4.24%)
Jan 08, 2018 50.39 52.68 50.25 51.66 1,458,017 +1.77(+3.55%)
Jan 05, 2018 51.05 51.57 49.79 49.89 1,065,417 +0.41(+0.83%)
Jan 04, 2018 50.50 50.61 49.41 49.48 1,067,630 -0.54(-1.08%)
Jan 03, 2018 49.20 50.66 48.80 50.02 928,507 +0.77(+1.56%)
Jan 02, 2018 50.08 50.17 48.86 49.25 1,154,553 -1.05(-2.09%)
Dec 29, 2017 50.30 50.30 50.30 0 -0.42(-0.83%)
Dec 28, 2017 50.89 51.13 50.20 50.72 605,208 -0.16(-0.31%)
Dec 27, 2017 50.76 51.44 50.69 50.88 434,216 +0.15(+0.30%)
Dec 26, 2017 50.73 51.28 50.42 50.73 420,730 -0.13(-0.26%)
Dec 22, 2017 51.40 51.75 50.31 50.86 643,776 -0.54(-1.05%)
Dec 21, 2017 50.45 51.71 50.30 51.40 608,959 +0.67(+1.32%)
Dec 20, 2017 51.50 51.74 50.21 50.73 691,641 -0.20(-0.39%)
Dec 19, 2017 52.15 52.21 50.40 50.93 942,842 -1.36(-2.60%)
Dec 18, 2017 52.92 52.92 52.07 52.29 658,149 -0.14(-0.27%)
Dec 15, 2017 52.06 52.95 51.10 52.43 1,534,212 +0.87(+1.69%)
Dec 14, 2017 53.69 53.80 51.38 51.56 892,241 -2.01(-3.75%)
Dec 13, 2017 53.28 54.18 53.05 53.57 631,280 +0.22(+0.41%)
Dec 12, 2017 53.07 54.35 52.65 53.35 648,879 +0.21(+0.40%)
Dec 11, 2017 55.15 56.10 53.10 53.14 1,077,394 -1.46(-2.67%)
Dec 08, 2017 54.42 54.92 53.77 54.60 609,286 +0.67(+1.24%)
Dec 07, 2017 52.23 54.10 52.01 53.93 626,305 +1.39(+2.65%)
Dec 06, 2017 52.34 53.10 50.87 52.54 901,551 +0.08(+0.15%)
Dec 05, 2017 52.56 54.25 52.10 52.46 749,479 +0.20(+0.38%)
Dec 04, 2017 56.94 57.81 52.00 52.26 1,246,522 -4.67(-8.20%)
Dec 01, 2017 55.19 57.63 54.88 56.93 1,149,632 +1.44(+2.60%)
Nov 30, 2017 53.55 56.04 53.36 55.49 1,252,771 +2.42(+4.56%)
Nov 29, 2017 53.01 53.30 52.30 53.07 794,967 +0.14(+0.26%)
Nov 28, 2017 52.75 52.91 51.78 52.93 1,354,083 +0.45(+0.86%)
Nov 27, 2017 54.37 54.37 52.14 52.48 972,582 -2.05(-3.76%)
Nov 24, 2017 54.50 55.71 54.13 54.53 255,033 +0.19(+0.35%)
Nov 22, 2017 54.74 55.00 53.93 54.34 347,462 -0.18(-0.33%)
Nov 21, 2017 54.03 54.83 53.43 54.52 476,448 +0.78(+1.45%)
Nov 20, 2017 54.11 54.13 53.14 53.74 683,688 -0.41(-0.76%)
Nov 17, 2017 54.23 54.74 53.85 54.15 416,997 -0.21(-0.39%)
Nov 16, 2017 54.29 54.89 52.88 54.36 701,065 +0.71(+1.32%)
Nov 15, 2017 53.56 54.23 52.00 53.65 909,080 +0.12(+0.22%)
Nov 14, 2017 54.60 54.76 51.81 53.53 1,084,692 -1.31(-2.39%)
Nov 13, 2017 55.39 55.85 54.81 54.84 527,268 -1.04(-1.86%)
Nov 10, 2017 54.74 55.98 54.55 55.88 699,462 +0.76(+1.38%)
Nov 09, 2017 54.46 55.22 54.19 55.12 793,190 +0.36(+0.66%)
Nov 08, 2017 52.63 56.48 52.55 54.76 1,690,468 +2.46(+4.70%)
Nov 07, 2017 52.01 52.90 51.05 52.30 1,545,299 -1.95(-3.59%)
Nov 06, 2017 54.29 55.18 53.43 54.25 1,114,328 +0.09(+0.17%)
Nov 03, 2017 52.00 54.79 52.00 54.16 1,778,912 +2.34(+4.52%)
Nov 02, 2017 55.62 55.62 51.20 51.82 3,042,142 -5.94(-10.28%)
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.