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

Puma Biotechnology (NQ: PBYI )

4.860 -0.100 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 9.530 10.76 9.380 10.76 1,480,300 +0.73(+7.23%)
Feb 27, 2020 10.25 10.48 8.760 10.03 2,160,881 -0.58(-5.47%)
Feb 26, 2020 12.03 12.30 10.33 10.61 1,719,214 -0.70(-6.19%)
Feb 25, 2020 12.56 12.83 10.88 11.31 2,014,726 -1.24(-9.88%)
Feb 24, 2020 12.75 12.85 11.80 12.55 2,389,747 -1.05(-7.72%)
Feb 21, 2020 12.75 14.50 12.15 13.60 2,941,100 -0.36(-2.58%)
Feb 20, 2020 14.09 14.95 13.77 13.96 3,044,936 +0.03(+0.22%)
Feb 19, 2020 13.37 14.28 13.23 13.93 1,847,117 +0.64(+4.82%)
Feb 18, 2020 12.25 13.42 12.08 13.29 1,113,156 +1.04(+8.49%)
Feb 14, 2020 12.32 12.53 11.96 12.25 752,400 -0.05(-0.41%)
Feb 13, 2020 12.41 12.93 11.97 12.30 1,120,768 -0.24(-1.91%)
Feb 12, 2020 12.45 12.66 11.70 12.54 1,336,580 +0.20(+1.62%)
Feb 11, 2020 12.50 12.74 11.84 12.34 1,556,391 +0.01(+0.08%)
Feb 10, 2020 12.80 12.90 12.13 12.33 1,721,869 -0.47(-3.67%)
Feb 07, 2020 13.24 14.04 12.72 12.80 1,963,300 -0.71(-5.26%)
Feb 06, 2020 13.72 14.30 12.75 13.51 4,719,234 -1.05(-7.21%)
Feb 05, 2020 11.01 15.00 10.86 14.56 22,809,820 +3.98(+37.62%)
Feb 04, 2020 8.190 10.78 7.930 10.58 4,603,425 +2.54(+31.59%)
Feb 03, 2020 7.940 8.370 7.860 8.040 1,369,256 +0.18(+2.29%)
Jan 31, 2020 8.010 8.170 7.800 7.860 943,800 -0.24(-2.96%)
Jan 30, 2020 8.410 8.580 7.970 8.100 1,013,733 -0.40(-4.71%)
Jan 29, 2020 8.380 8.610 8.210 8.500 860,636 +0.16(+1.98%)
Jan 28, 2020 8.170 8.450 7.975 8.335 1,079,872 +0.29(+3.54%)
Jan 27, 2020 7.850 8.370 7.750 8.050 1,326,545 -0.05(-0.62%)
Jan 24, 2020 8.950 9.090 8.037 8.100 1,717,800 -0.72(-8.16%)
Jan 23, 2020 9.000 9.110 8.550 8.820 962,945 -0.31(-3.40%)
Jan 22, 2020 9.800 10.24 9.080 9.130 1,826,955 -0.66(-6.74%)
Jan 21, 2020 9.560 10.73 9.500 9.790 2,925,779 +0.06(+0.62%)
Jan 17, 2020 8.950 9.860 8.900 9.730 3,330,200 +0.83(+9.33%)
Jan 16, 2020 8.370 9.080 8.370 8.900 2,299,460 +0.54(+6.46%)
Jan 15, 2020 8.410 8.790 8.290 8.360 1,433,151 +0.02(+0.24%)
Jan 14, 2020 7.750 8.370 7.600 8.340 1,903,980 +0.63(+8.17%)
Jan 13, 2020 8.800 8.865 7.620 7.710 2,640,728 -0.71(-8.43%)
Jan 10, 2020 8.720 9.275 8.400 8.420 1,869,500 -0.27(-3.11%)
Jan 09, 2020 8.180 8.960 8.050 8.690 1,809,048 +0.55(+6.76%)
Jan 08, 2020 8.210 8.220 7.890 8.140 1,266,605 -0.07(-0.85%)
Jan 07, 2020 8.010 8.290 7.810 8.210 1,218,270 +0.15(+1.86%)
Jan 06, 2020 8.250 8.410 7.835 8.060 1,544,055 -0.29(-3.47%)
Jan 03, 2020 8.300 8.420 8.151 8.350 788,600 -0.08(-0.95%)
Jan 02, 2020 8.860 8.860 8.320 8.430 1,042,332 -0.32(-3.66%)
Dec 31, 2019 8.410 8.785 8.140 8.750 1,271,100 +0.34(+4.04%)
Dec 30, 2019 8.670 8.838 8.390 8.410 1,038,266 -0.25(-2.89%)
Dec 27, 2019 8.840 9.010 8.605 8.660 1,290,100 -0.19(-2.15%)
Dec 26, 2019 9.180 9.240 8.800 8.850 1,124,336 -0.29(-3.17%)
Dec 24, 2019 9.510 9.750 8.970 9.140 1,029,300 -0.36(-3.79%)
Dec 23, 2019 8.320 9.640 8.270 9.500 2,298,648 +1.24(+15.01%)
Dec 20, 2019 8.670 8.750 8.160 8.260 2,460,100 -0.40(-4.62%)
Dec 19, 2019 8.980 9.110 8.520 8.660 1,860,226 -0.30(-3.35%)
Dec 18, 2019 8.970 9.150 8.640 8.960 1,945,532 -0.01(-0.11%)
Dec 17, 2019 8.450 9.065 8.110 8.970 1,672,660 +0.40(+4.67%)
Dec 16, 2019 9.400 9.590 8.560 8.570 2,028,888 -0.79(-8.44%)
Dec 13, 2019 9.460 9.780 9.220 9.360 1,893,400 +0.07(+0.75%)
Dec 12, 2019 8.820 9.400 8.640 9.290 2,156,435 +0.60(+6.90%)
Dec 11, 2019 8.470 8.920 8.360 8.690 1,633,904 +0.20(+2.36%)
Dec 10, 2019 7.650 8.760 7.510 8.490 2,339,959 +0.81(+10.55%)
Dec 09, 2019 8.190 8.240 7.660 7.680 1,859,455 -0.20(-2.54%)
Dec 06, 2019 7.810 8.140 7.678 7.880 2,394,300 +0.44(+5.91%)
Dec 05, 2019 8.900 8.990 7.350 7.440 3,298,832 -1.51(-16.87%)
Dec 04, 2019 9.480 9.610 8.630 8.950 2,065,574 -0.40(-4.28%)
Dec 03, 2019 10.99 11.10 9.250 9.350 3,508,124 -1.38(-12.86%)
Dec 02, 2019 9.690 10.90 9.680 10.73 4,108,459 +1.24(+13.07%)
Nov 29, 2019 9.150 9.712 9.110 9.490 1,172,300 +0.31(+3.38%)
Nov 27, 2019 9.340 9.460 9.110 9.180 1,054,500 -0.17(-1.82%)
Nov 26, 2019 9.550 9.950 9.260 9.350 1,343,675 -0.27(-2.81%)
Nov 25, 2019 9.320 9.700 9.130 9.620 1,343,558 +0.46(+5.02%)
Nov 22, 2019 8.980 9.280 8.810 9.160 807,100 +0.25(+2.81%)
Nov 21, 2019 8.570 8.970 8.340 8.910 929,694 +0.36(+4.21%)
Nov 20, 2019 8.290 8.760 8.085 8.550 1,758,998 +0.15(+1.79%)
Nov 19, 2019 7.910 8.640 7.900 8.400 1,730,503 +0.58(+7.42%)
Nov 18, 2019 7.830 8.030 7.550 7.820 2,027,863 -0.14(-1.76%)
Nov 15, 2019 8.070 8.250 7.880 7.960 1,161,300 -0.04(-0.50%)
Nov 14, 2019 8.710 8.880 7.950 8.000 1,118,122 -0.79(-8.99%)
Nov 13, 2019 8.400 8.970 8.130 8.790 1,276,689 +0.34(+4.02%)
Nov 12, 2019 8.510 8.740 8.260 8.450 1,089,112 -0.07(-0.82%)
Nov 11, 2019 8.790 8.810 8.250 8.520 1,393,567 -0.36(-4.05%)
Nov 08, 2019 7.630 9.049 7.510 8.880 3,197,900 +1.37(+18.24%)
Nov 07, 2019 6.760 7.840 6.260 7.510 5,377,750 +0.38(+5.33%)
Nov 06, 2019 7.210 7.430 7.010 7.130 2,101,676 -0.08(-1.18%)
Nov 05, 2019 7.300 7.590 7.190 7.215 1,092,064 -0.07(-0.89%)
Nov 04, 2019 7.270 7.470 7.200 7.280 1,243,569 +0.15(+2.10%)
Nov 01, 2019 6.830 7.240 6.690 7.130 1,339,800 +0.33(+4.85%)
Oct 31, 2019 6.950 6.990 6.610 6.800 933,956 -0.15(-2.16%)
Oct 30, 2019 7.190 7.240 6.950 6.950 1,111,598 -0.26(-3.61%)
Oct 29, 2019 7.520 7.660 7.010 7.210 1,778,742 -0.35(-4.63%)
Oct 28, 2019 7.320 7.590 7.100 7.560 1,236,551 +0.30(+4.13%)
Oct 25, 2019 7.130 7.400 7.010 7.260 1,744,800 +0.09(+1.26%)
Oct 24, 2019 7.250 7.360 6.995 7.170 976,763 -0.05(-0.69%)
Oct 23, 2019 7.040 7.470 6.910 7.220 959,720 +0.19(+2.78%)
Oct 22, 2019 6.900 7.120 6.720 7.025 966,643 +0.10(+1.37%)
Oct 21, 2019 6.510 6.950 6.430 6.930 1,822,978 +0.43(+6.62%)
Oct 18, 2019 6.640 6.705 6.475 6.500 1,798,500 -0.18(-2.69%)
Oct 17, 2019 6.820 6.870 6.670 6.680 1,112,096 -0.09(-1.33%)
Oct 16, 2019 6.790 7.190 6.694 6.770 1,878,662 -0.02(-0.29%)
Oct 15, 2019 6.840 7.050 6.680 6.790 2,131,023 +0.01(+0.15%)
Oct 14, 2019 7.100 7.150 6.750 6.780 1,362,572 -0.35(-4.91%)
Oct 11, 2019 7.490 7.610 7.100 7.130 1,958,800 -0.12(-1.66%)
Oct 10, 2019 7.710 7.860 7.080 7.250 1,907,341 -0.40(-5.23%)
Oct 09, 2019 7.730 7.940 7.390 7.650 2,243,072 -0.21(-2.67%)
Oct 08, 2019 8.880 8.900 7.800 7.860 5,589,249 -2.21(-21.95%)
Oct 07, 2019 9.970 10.16 9.760 10.07 727,665 +0.06(+0.60%)
Oct 04, 2019 10.17 10.26 9.880 10.01 964,800 -0.22(-2.15%)
Oct 03, 2019 10.03 10.34 9.620 10.23 1,024,826 -0.47(-4.39%)
Oct 02, 2019 10.15 10.34 9.800 10.70 1,114,312 +0.52(+5.11%)
Oct 01, 2019 10.75 11.06 10.10 10.18 969,560 -0.59(-5.43%)
Sep 30, 2019 11.22 11.27 10.53 10.77 1,200,025 -0.39(-3.54%)
Sep 27, 2019 10.96 11.34 10.87 11.16 1,056,300 +0.22(+2.01%)
Sep 26, 2019 11.98 11.98 10.91 10.94 916,559 -1.09(-9.02%)
Sep 25, 2019 12.06 12.26 11.73 12.03 1,959,822 -0.07(-0.62%)
Sep 24, 2019 11.91 12.32 11.56 12.10 1,367,307 +0.19(+1.60%)
Sep 23, 2019 10.72 11.93 10.63 11.91 1,473,088 +1.09(+10.07%)
Sep 20, 2019 11.12 11.28 10.61 10.82 5,371,600 -0.35(-3.13%)
Sep 19, 2019 11.17 11.28 11.00 11.17 1,082,956 -0.02(-0.18%)
Sep 18, 2019 11.59 11.81 11.03 11.19 1,178,577 -0.47(-4.03%)
Sep 17, 2019 11.76 11.83 10.95 11.66 975,378 -0.11(-0.93%)
Sep 16, 2019 11.23 11.81 11.02 11.77 1,456,968 +0.47(+4.16%)
Sep 13, 2019 11.59 11.82 10.94 11.30 1,225,300 -0.29(-2.50%)
Sep 12, 2019 11.84 11.88 11.30 11.59 1,406,736 -0.29(-2.44%)
Sep 11, 2019 12.80 12.99 11.65 11.88 1,864,367 -0.61(-4.88%)
Sep 10, 2019 10.80 12.51 10.64 12.49 2,629,350 +1.65(+15.22%)
Sep 09, 2019 10.81 10.92 10.34 10.84 1,064,231 +0.08(+0.74%)
Sep 06, 2019 10.94 11.18 10.63 10.76 1,026,800 -0.21(-1.91%)
Sep 05, 2019 10.52 11.01 10.37 10.97 1,091,215 +0.54(+5.18%)
Sep 04, 2019 11.28 11.29 10.04 10.43 1,806,053 +0.00(+0.00%)
Sep 03, 2019 10.64 10.75 9.600 10.43 1,528,415 -0.32(-2.98%)
Aug 30, 2019 10.90 11.08 10.65 10.75 1,031,000 -0.08(-0.74%)
Aug 29, 2019 11.02 11.16 10.56 10.83 708,411 -0.10(-0.91%)
Aug 28, 2019 10.53 11.14 10.42 10.93 797,971 +0.39(+3.70%)
Aug 27, 2019 11.10 11.30 10.52 10.54 860,358 -0.42(-3.83%)
Aug 26, 2019 11.15 11.35 10.80 10.96 941,492 -0.03(-0.27%)
Aug 23, 2019 11.13 11.43 10.93 10.99 1,125,900 -0.20(-1.79%)
Aug 22, 2019 11.00 11.34 10.88 11.19 1,174,444 +0.23(+2.10%)
Aug 21, 2019 10.78 10.98 10.52 10.96 758,093 +0.18(+1.67%)
Aug 20, 2019 10.18 10.85 10.07 10.78 1,282,570 +0.58(+5.69%)
Aug 19, 2019 9.530 10.28 9.500 10.20 1,336,141 +0.82(+8.74%)
Aug 16, 2019 9.550 9.785 9.290 9.380 1,757,300 -0.05(-0.53%)
Aug 15, 2019 10.15 10.18 9.410 9.430 1,569,940 -0.62(-6.17%)
Aug 14, 2019 10.80 11.08 10.05 10.05 1,714,147 -1.03(-9.30%)
Aug 13, 2019 10.90 11.72 10.84 11.08 1,501,561 -0.01(-0.09%)
Aug 12, 2019 11.04 11.57 10.74 11.09 2,912,178 -0.07(-0.63%)
Aug 09, 2019 11.13 12.15 10.75 11.16 5,329,400 +1.95(+21.17%)
Aug 08, 2019 8.930 9.350 8.840 9.210 1,699,124 +0.40(+4.54%)
Aug 07, 2019 9.080 9.080 8.700 8.810 1,424,967 -0.33(-3.61%)
Aug 06, 2019 8.840 9.180 8.590 9.140 1,077,992 +0.39(+4.46%)
Aug 05, 2019 8.890 8.940 8.450 8.750 2,279,368 -0.24(-2.67%)
Aug 02, 2019 9.410 9.530 8.810 8.990 1,566,400 -0.43(-4.56%)
Aug 01, 2019 9.600 9.780 9.280 9.420 1,973,337 -0.23(-2.38%)
Jul 31, 2019 9.600 9.820 9.470 9.650 1,358,442 -0.20(-2.03%)
Jul 30, 2019 9.250 9.850 9.190 9.850 1,142,021 +0.52(+5.57%)
Jul 29, 2019 9.140 9.390 8.830 9.330 1,455,754 +0.13(+1.41%)
Jul 26, 2019 9.270 9.361 8.960 9.200 1,383,800 -0.03(-0.33%)
Jul 25, 2019 9.660 9.660 9.200 9.230 1,360,950 -0.46(-4.75%)
Jul 24, 2019 9.740 9.900 9.470 9.690 1,218,806 -0.05(-0.51%)
Jul 23, 2019 10.05 10.05 9.630 9.740 1,818,086 -0.28(-2.79%)
Jul 22, 2019 10.26 10.28 9.510 10.02 1,671,772 -0.18(-1.76%)
Jul 19, 2019 10.55 10.84 10.15 10.20 1,100,600 -0.35(-3.32%)
Jul 18, 2019 10.42 10.73 10.28 10.55 972,453 +0.07(+0.67%)
Jul 17, 2019 10.91 11.11 10.41 10.48 1,209,920 -0.31(-2.87%)
Jul 16, 2019 11.26 11.26 10.77 10.79 876,624 -0.43(-3.83%)
Jul 15, 2019 11.76 11.85 11.16 11.22 870,747 -0.44(-3.77%)
Jul 12, 2019 11.74 11.91 11.53 11.66 659,200 -0.10(-0.85%)
Jul 11, 2019 12.40 12.40 11.72 11.76 1,026,412 -0.60(-4.85%)
Jul 10, 2019 12.37 12.60 12.16 12.36 1,055,342 +0.03(+0.24%)
Jul 09, 2019 11.86 12.37 11.83 12.33 963,342 +0.20(+1.65%)
Jul 08, 2019 12.19 12.22 11.68 12.13 1,185,430 -0.09(-0.74%)
Jul 05, 2019 12.82 13.35 12.16 12.22 1,445,800 -0.63(-4.90%)
Jul 03, 2019 12.78 12.90 12.29 12.85 690,800 +0.07(+0.55%)
Jul 02, 2019 12.80 12.92 12.40 12.78 1,129,650 -0.02(-0.16%)
Jul 01, 2019 13.09 13.20 12.64 12.80 918,216 +0.09(+0.71%)
Jun 28, 2019 12.75 13.00 12.53 12.71 1,761,800 +0.00(+0.00%)
Jun 27, 2019 12.30 12.78 12.25 12.71 1,495,879 +0.41(+3.33%)
Jun 26, 2019 12.85 13.15 12.22 12.30 1,237,762 -0.47(-3.68%)
Jun 25, 2019 13.28 13.55 12.74 12.77 1,359,159 -0.44(-3.33%)
Jun 24, 2019 13.74 13.93 13.17 13.21 1,654,567 -0.60(-4.34%)
Jun 21, 2019 13.81 14.22 13.34 13.81 5,620,000 -0.05(-0.36%)
Jun 20, 2019 14.12 14.66 13.78 13.86 648,772 -0.19(-1.35%)
Jun 19, 2019 14.02 14.33 13.88 14.05 879,294 +0.04(+0.29%)
Jun 18, 2019 13.69 14.20 13.60 14.01 1,090,037 +0.40(+2.94%)
Jun 17, 2019 12.99 13.72 12.98 13.61 1,783,870 +0.79(+6.16%)
Jun 14, 2019 13.47 13.56 12.81 12.82 773,200 -0.72(-5.32%)
Jun 13, 2019 13.59 13.78 13.27 13.54 645,518 +0.05(+0.37%)
Jun 12, 2019 13.38 13.81 13.15 13.49 759,283 +0.03(+0.22%)
Jun 11, 2019 14.20 14.20 13.35 13.46 1,122,990 -0.49(-3.51%)
Jun 10, 2019 13.90 14.27 13.81 13.95 725,628 +0.12(+0.87%)
Jun 07, 2019 14.14 14.19 13.58 13.83 1,587,500 -0.29(-2.05%)
Jun 06, 2019 14.36 14.48 13.86 14.12 957,875 -0.34(-2.35%)
Jun 05, 2019 15.06 15.06 14.39 14.46 1,154,671 -0.46(-3.08%)
Jun 04, 2019 15.05 15.10 14.24 14.92 1,490,798 +0.02(+0.13%)
Jun 03, 2019 14.85 15.22 14.70 14.90 718,325 +0.11(+0.74%)
May 31, 2019 14.90 15.00 14.40 14.79 689,800 -0.31(-2.05%)
May 30, 2019 15.10 15.40 15.01 15.10 616,911 -0.03(-0.20%)
May 29, 2019 14.98 15.32 14.85 15.13 724,006 -0.01(-0.07%)
May 28, 2019 15.48 15.51 15.01 15.14 958,433 -0.31(-2.01%)
May 24, 2019 15.34 15.88 15.20 15.45 765,100 +0.15(+0.98%)
May 23, 2019 15.37 15.59 15.07 15.30 948,175 -0.21(-1.35%)
May 22, 2019 16.08 16.35 15.28 15.51 1,229,038 -0.66(-4.08%)
May 21, 2019 15.77 16.31 15.64 16.17 711,166 +0.54(+3.45%)
May 20, 2019 16.51 16.97 15.61 15.63 998,461 -0.96(-5.79%)
May 17, 2019 16.68 17.13 16.58 16.59 924,300 -0.29(-1.72%)
May 16, 2019 16.69 17.50 16.67 16.88 1,462,627 +0.29(+1.75%)
May 15, 2019 17.31 17.45 16.30 16.59 2,473,394 -0.96(-5.47%)
May 14, 2019 16.93 17.60 15.96 17.55 3,333,319 +0.66(+3.91%)
May 13, 2019 18.30 18.64 16.88 16.89 2,697,424 -1.53(-8.31%)
May 10, 2019 18.70 19.50 17.80 18.42 6,996,800 -11.60(-38.64%)
May 09, 2019 29.97 30.66 28.90 30.02 1,313,394 +0.00(+0.00%)
May 08, 2019 30.46 31.26 29.95 30.02 756,492 -0.44(-1.44%)
May 07, 2019 31.51 32.38 29.92 30.46 870,130 -1.48(-4.63%)
May 06, 2019 31.74 32.94 31.55 31.94 858,768 -0.41(-1.27%)
May 03, 2019 32.72 33.06 31.33 32.35 921,300 -0.44(-1.34%)
May 02, 2019 31.33 32.89 30.82 32.79 789,488 +1.42(+4.53%)
May 01, 2019 32.36 32.42 31.33 31.37 579,514 -0.75(-2.33%)
Apr 30, 2019 32.64 32.75 31.47 32.12 651,199 -0.36(-1.11%)
Apr 29, 2019 33.35 33.70 32.36 32.48 409,429 -0.93(-2.78%)
Apr 26, 2019 33.65 33.86 33.07 33.41 496,000 -0.20(-0.60%)
Apr 25, 2019 34.04 34.26 33.19 33.61 334,750 -0.45(-1.32%)
Apr 24, 2019 34.50 35.22 33.82 34.06 565,974 -0.67(-1.93%)
Apr 23, 2019 33.90 35.27 33.59 34.73 648,662 +0.88(+2.60%)
Apr 22, 2019 32.80 34.67 32.44 33.85 874,733 +0.96(+2.92%)
Apr 18, 2019 33.09 33.21 32.11 32.89 787,200 +0.03(+0.09%)
Apr 17, 2019 34.06 34.06 32.65 32.86 1,009,921 -1.01(-2.98%)
Apr 16, 2019 34.16 34.72 33.45 33.87 422,623 +0.00(+0.00%)
Apr 15, 2019 34.41 34.85 33.46 33.87 371,682 -0.45(-1.31%)
Apr 12, 2019 34.81 35.40 33.93 34.32 466,600 -0.44(-1.27%)
Apr 11, 2019 35.17 35.62 34.67 34.76 477,125 -0.48(-1.36%)
Apr 10, 2019 34.78 35.50 34.59 35.24 252,990 +0.60(+1.73%)
Apr 09, 2019 34.92 35.60 34.49 34.64 387,795 -0.33(-0.94%)
Apr 08, 2019 35.35 35.70 34.86 34.97 546,801 -0.49(-1.38%)
Apr 05, 2019 34.25 35.61 33.91 35.46 904,400 +1.08(+3.14%)
Apr 04, 2019 35.16 35.36 33.93 34.38 1,237,221 -0.87(-2.47%)
Apr 03, 2019 36.00 36.12 35.03 35.25 828,797 -0.51(-1.43%)
Apr 02, 2019 35.95 36.11 35.27 35.76 842,341 +0.12(+0.34%)
Apr 01, 2019 36.75 36.75 34.00 35.64 2,286,589 -3.15(-8.12%)
Mar 29, 2019 39.42 39.43 38.33 38.79 518,200 -0.19(-0.49%)
Mar 28, 2019 38.34 39.19 38.00 38.98 428,821 +0.74(+1.94%)
Mar 27, 2019 39.35 39.58 37.67 38.24 430,529 -1.12(-2.85%)
Mar 26, 2019 39.54 39.88 38.78 39.36 535,350 -0.10(-0.25%)
Mar 25, 2019 38.90 39.75 38.57 39.46 679,362 +0.43(+1.10%)
Mar 22, 2019 39.90 40.33 38.67 39.03 798,600 -1.36(-3.37%)
Mar 21, 2019 39.24 40.76 39.24 40.39 650,878 +0.90(+2.28%)
Mar 20, 2019 39.90 41.31 39.35 39.49 766,518 -0.65(-1.62%)
Mar 19, 2019 43.26 43.26 39.95 40.14 970,673 -2.23(-5.26%)
Mar 18, 2019 39.47 43.90 39.47 42.37 1,339,696 +3.20(+8.17%)
Mar 15, 2019 39.44 40.00 39.00 39.17 2,782,900 -0.10(-0.25%)
Mar 14, 2019 41.95 42.12 39.07 39.27 1,086,487 -2.73(-6.50%)
Mar 13, 2019 40.45 43.10 40.03 42.00 1,373,255 +1.75(+4.35%)
Mar 12, 2019 40.08 40.62 39.56 40.25 766,231 +0.17(+0.42%)
Mar 11, 2019 38.35 40.22 38.09 40.08 1,236,342 +1.88(+4.92%)
Mar 08, 2019 37.64 38.41 36.68 38.20 685,800 +0.03(+0.08%)
Mar 07, 2019 36.70 38.64 35.57 38.17 931,906 +1.51(+4.12%)
Mar 06, 2019 38.62 39.14 36.19 36.66 1,617,315 -1.96(-5.08%)
Mar 05, 2019 40.25 41.87 38.30 38.62 2,276,946 -1.46(-3.64%)
Mar 04, 2019 39.19 40.18 38.50 40.08 2,770,509 +1.15(+2.95%)
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.