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

Bluebird Bio (NQ: BLUE )

0.9113 +0.0113 (+1.26%)
Streaming Delayed Price Updated: 12:43 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 (%)
Apr 30, 2020 36.68 36.70 34.81 34.90 1,710,850 -1.70(-4.65%)
Apr 29, 2020 38.21 38.21 36.44 36.60 1,760,664 -0.54(-1.46%)
Apr 28, 2020 40.44 40.72 36.98 37.14 3,288,367 -2.70(-6.78%)
Apr 27, 2020 38.54 40.23 37.07 39.84 2,584,716 +1.90(+5.02%)
Apr 24, 2020 35.10 38.30 34.46 37.94 2,876,626 +3.02(+8.66%)
Apr 23, 2020 36.23 37.41 34.82 34.92 1,892,727 -1.08(-3.00%)
Apr 22, 2020 36.32 36.60 34.97 36.00 1,918,123 +0.51(+1.42%)
Apr 21, 2020 36.88 37.53 34.88 35.49 1,631,927 -2.42(-6.37%)
Apr 20, 2020 35.62 39.74 35.51 37.91 3,215,100 +1.83(+5.06%)
Apr 17, 2020 36.02 36.79 34.74 36.08 5,996,741 +2.04(+5.99%)
Apr 16, 2020 30.80 34.11 30.80 34.04 2,890,244 +3.36(+10.96%)
Apr 15, 2020 30.36 31.48 29.49 30.68 1,459,415 -0.84(-2.67%)
Apr 14, 2020 30.63 31.94 30.21 31.52 2,267,028 +1.79(+6.01%)
Apr 13, 2020 30.29 30.44 28.82 29.73 1,730,113 -0.38(-1.27%)
Apr 09, 2020 28.31 30.79 28.28 30.12 2,845,592 +2.24(+8.04%)
Apr 08, 2020 27.76 28.32 27.07 27.88 3,240,250 +0.59(+2.16%)
Apr 07, 2020 28.84 29.86 27.01 27.29 2,695,189 -0.79(-2.81%)
Apr 06, 2020 28.50 29.35 27.51 28.08 2,054,776 +0.95(+3.51%)
Apr 03, 2020 27.70 28.48 26.79 27.12 839,781 -0.47(-1.71%)
Apr 02, 2020 27.26 28.57 26.87 27.60 898,700 +0.06(+0.24%)
Apr 01, 2020 29.05 30.26 27.39 27.53 1,436,045 -2.23(-7.51%)
Mar 31, 2020 30.26 30.99 29.46 29.77 1,271,204 -0.65(-2.13%)
Mar 30, 2020 31.09 31.38 29.20 30.41 1,281,316 -0.52(-1.70%)
Mar 27, 2020 30.05 31.63 28.31 30.94 1,657,792 +0.78(+2.58%)
Mar 26, 2020 28.47 32.12 28.35 30.16 1,829,678 -0.49(-1.59%)
Mar 25, 2020 31.75 32.70 30.33 30.65 1,870,875 -0.97(-3.07%)
Mar 24, 2020 32.16 32.88 30.82 31.62 1,570,992 +0.89(+2.91%)
Mar 23, 2020 32.30 34.50 30.65 30.73 1,995,019 -0.75(-2.39%)
Mar 20, 2020 30.76 33.94 29.64 31.48 1,931,698 +1.41(+4.67%)
Mar 19, 2020 27.44 30.36 26.75 30.07 1,463,955 +2.89(+10.63%)
Mar 18, 2020 26.31 29.90 25.43 27.18 1,500,363 -1.02(-3.63%)
Mar 17, 2020 26.72 29.77 25.23 28.21 2,825,174 +2.05(+7.82%)
Mar 16, 2020 27.58 29.86 25.96 26.16 1,712,062 -6.53(-19.97%)
Mar 13, 2020 34.27 34.79 27.81 32.69 2,537,100 +0.69(+2.17%)
Mar 12, 2020 36.28 36.82 31.55 31.99 2,606,515 -7.84(-19.69%)
Mar 11, 2020 41.65 42.67 39.66 39.84 1,131,565 -3.02(-7.04%)
Mar 10, 2020 42.28 42.95 39.61 42.86 1,126,351 +1.96(+4.80%)
Mar 09, 2020 41.09 42.56 39.91 40.89 1,488,712 -3.25(-7.37%)
Mar 06, 2020 44.60 46.19 43.29 44.15 1,039,883 -2.49(-5.33%)
Mar 05, 2020 45.98 47.60 45.66 46.63 750,067 -0.65(-1.38%)
Mar 04, 2020 47.28 47.77 45.93 47.29 884,356 +1.16(+2.51%)
Mar 03, 2020 48.02 49.22 44.83 46.13 1,406,181 -1.70(-3.55%)
Mar 02, 2020 47.26 47.97 45.10 47.82 1,437,294 +0.98(+2.09%)
Feb 28, 2020 41.82 46.94 41.42 46.85 2,253,776 +3.59(+8.31%)
Feb 27, 2020 46.44 47.01 43.25 43.25 1,842,535 -3.83(-8.14%)
Feb 26, 2020 47.33 48.64 46.64 47.09 1,473,450 -0.01(-0.01%)
Feb 25, 2020 49.97 50.08 47.01 47.09 1,477,032 -2.29(-4.64%)
Feb 24, 2020 49.90 50.31 49.08 49.38 1,328,732 -2.56(-4.93%)
Feb 21, 2020 53.49 54.39 51.80 51.94 1,784,246 -1.44(-2.71%)
Feb 20, 2020 52.21 54.07 52.14 53.39 1,788,844 +1.28(+2.46%)
Feb 19, 2020 55.38 55.70 50.95 52.10 3,716,046 -5.03(-8.81%)
Feb 18, 2020 57.69 57.84 55.85 57.14 817,683 -0.71(-1.22%)
Feb 14, 2020 58.06 58.70 57.05 57.84 645,392 -0.12(-0.21%)
Feb 13, 2020 58.68 59.20 57.46 57.97 724,914 -1.34(-2.26%)
Feb 12, 2020 58.50 59.59 57.77 59.31 743,607 +0.98(+1.68%)
Feb 11, 2020 59.41 59.76 58.02 58.33 591,705 -0.39(-0.66%)
Feb 10, 2020 57.06 58.85 56.74 58.72 746,377 +1.30(+2.27%)
Feb 07, 2020 58.61 59.15 57.30 57.42 771,536 -0.87(-1.49%)
Feb 06, 2020 59.75 60.15 58.21 58.28 817,171 -1.23(-2.07%)
Feb 05, 2020 59.24 61.20 59.13 59.51 1,404,345 +1.44(+2.48%)
Feb 04, 2020 57.33 59.20 57.32 58.08 1,501,555 +1.52(+2.69%)
Feb 03, 2020 53.93 56.70 53.19 56.55 1,597,922 +4.94(+9.57%)
Jan 31, 2020 52.98 53.23 51.24 51.61 916,518 -1.65(-3.10%)
Jan 30, 2020 53.11 53.53 51.68 53.26 1,157,241 -0.38(-0.70%)
Jan 29, 2020 54.49 55.05 53.50 53.64 853,311 -0.74(-1.36%)
Jan 28, 2020 54.38 55.53 54.03 54.38 1,116,614 +0.54(+1.01%)
Jan 27, 2020 55.38 55.62 53.78 53.83 2,180,660 -2.68(-4.74%)
Jan 24, 2020 59.21 59.21 56.19 56.52 1,157,382 -1.59(-2.74%)
Jan 23, 2020 60.82 61.33 57.97 58.11 1,374,692 -2.64(-4.35%)
Jan 22, 2020 62.24 62.58 60.35 60.75 1,291,503 -1.31(-2.11%)
Jan 21, 2020 63.37 63.63 60.59 62.06 2,278,209 -1.44(-2.26%)
Jan 17, 2020 63.19 64.35 62.75 63.50 2,707,867 +0.37(+0.58%)
Jan 16, 2020 60.92 64.05 60.81 63.13 2,985,214 +2.43(+4.00%)
Jan 15, 2020 59.42 61.66 58.66 60.70 1,466,051 +1.06(+1.78%)
Jan 14, 2020 56.10 60.08 55.32 59.64 1,666,741 +3.53(+6.29%)
Jan 13, 2020 59.59 59.59 55.88 56.11 1,648,874 -2.57(-4.38%)
Jan 10, 2020 59.05 61.26 58.46 58.68 1,374,160 -0.25(-0.42%)
Jan 09, 2020 60.10 60.10 58.45 58.92 1,296,668 -0.51(-0.86%)
Jan 08, 2020 58.02 59.74 57.51 59.44 1,178,314 +1.02(+1.75%)
Jan 07, 2020 58.08 59.03 57.45 58.41 1,137,526 +0.16(+0.28%)
Jan 06, 2020 56.13 58.35 55.24 58.25 1,281,583 +1.94(+3.44%)
Jan 03, 2020 55.07 57.27 54.57 56.31 1,107,511 +0.38(+0.67%)
Jan 02, 2020 57.11 57.42 55.49 55.94 1,308,890 -0.89(-1.57%)
Dec 31, 2019 56.68 58.18 55.78 56.83 1,207,871 +0.13(+0.23%)
Dec 30, 2019 57.25 57.37 55.06 56.70 1,363,242 -0.55(-0.96%)
Dec 27, 2019 58.55 58.76 57.13 57.25 1,073,543 -1.39(-2.36%)
Dec 26, 2019 61.53 61.53 57.80 58.64 1,793,129 -3.03(-4.91%)
Dec 24, 2019 58.05 61.68 57.76 61.67 1,147,346 +3.52(+6.06%)
Dec 23, 2019 58.50 58.97 57.23 58.15 1,270,404 -0.05(-0.08%)
Dec 20, 2019 59.84 60.01 57.16 58.19 2,974,207 -1.65(-2.75%)
Dec 19, 2019 60.62 60.93 59.33 59.84 1,533,832 -0.96(-1.58%)
Dec 18, 2019 61.53 61.77 58.87 60.80 2,890,828 -0.84(-1.36%)
Dec 17, 2019 59.43 62.04 59.43 61.63 2,814,309 +2.33(+3.92%)
Dec 16, 2019 58.35 60.06 57.04 59.31 2,787,020 +1.18(+2.03%)
Dec 13, 2019 56.19 58.77 55.14 58.13 3,602,769 +3.69(+6.78%)
Dec 12, 2019 56.41 57.96 54.26 54.44 2,862,071 -1.89(-3.36%)
Dec 11, 2019 56.25 59.62 55.76 56.33 5,082,633 +0.83(+1.49%)
Dec 10, 2019 49.20 55.76 49.07 55.50 3,881,364 +5.89(+11.87%)
Dec 09, 2019 53.67 54.35 47.93 49.61 5,800,616 -1.83(-3.55%)
Dec 06, 2019 52.60 52.92 51.15 51.44 1,593,407 -0.80(-1.53%)
Dec 05, 2019 52.18 53.17 51.75 52.23 1,366,046 -0.30(-0.57%)
Dec 04, 2019 55.11 55.27 51.80 52.53 2,306,399 -2.44(-4.43%)
Dec 03, 2019 52.14 55.17 51.90 54.97 2,260,272 +3.00(+5.77%)
Dec 02, 2019 52.53 52.88 51.28 51.97 2,059,252 -0.45(-0.86%)
Nov 29, 2019 52.72 54.63 52.20 52.42 1,389,754 +0.45(+0.86%)
Nov 27, 2019 48.58 52.18 48.24 51.98 2,241,888 +3.41(+7.01%)
Nov 26, 2019 50.50 51.04 48.04 48.57 2,069,877 +0.10(+0.20%)
Nov 25, 2019 47.40 48.54 46.92 48.47 1,691,428 +1.52(+3.23%)
Nov 22, 2019 47.88 48.15 46.26 46.96 3,493,917 -0.76(-1.60%)
Nov 21, 2019 49.20 49.87 47.36 47.72 2,300,736 -0.21(-0.43%)
Nov 20, 2019 47.64 48.92 47.47 47.93 2,848,034 +0.00(+0.00%)
Nov 19, 2019 47.78 48.97 47.54 47.93 2,699,413 -0.65(-1.33%)
Nov 18, 2019 49.05 49.72 48.32 48.58 1,834,216 +0.01(+0.01%)
Nov 15, 2019 47.97 49.55 47.64 48.57 3,312,806 +0.80(+1.67%)
Nov 14, 2019 49.55 50.10 47.67 47.77 978,042 -1.97(-3.96%)
Nov 13, 2019 49.09 50.80 48.41 49.74 1,165,542 +0.36(+0.72%)
Nov 12, 2019 47.31 49.53 47.28 49.38 2,227,488 +2.13(+4.51%)
Nov 11, 2019 50.36 50.50 46.65 47.25 2,445,879 -3.24(-6.43%)
Nov 08, 2019 49.15 51.11 48.59 50.50 2,647,805 +1.31(+2.66%)
Nov 07, 2019 51.41 51.44 49.07 49.19 1,435,865 -1.65(-3.25%)
Nov 06, 2019 51.52 51.77 50.04 50.84 1,372,544 -1.46(-2.80%)
Nov 05, 2019 53.62 53.76 52.16 52.31 1,314,397 -1.33(-2.49%)
Nov 04, 2019 55.45 56.05 53.61 53.64 1,722,270 -0.03(-0.05%)
Nov 01, 2019 52.49 56.75 51.85 53.67 2,139,212 +1.20(+2.30%)
Oct 31, 2019 53.62 54.57 51.86 52.46 817,283 -1.42(-2.63%)
Oct 30, 2019 54.53 55.37 53.73 53.88 624,781 -0.35(-0.65%)
Oct 29, 2019 55.65 55.66 53.92 54.23 830,031 -1.21(-2.18%)
Oct 28, 2019 53.69 56.28 53.48 55.44 788,733 +2.21(+4.16%)
Oct 25, 2019 52.46 53.30 51.76 53.23 1,397,628 +0.86(+1.65%)
Oct 24, 2019 55.63 56.02 52.10 52.36 1,769,813 -3.43(-6.15%)
Oct 23, 2019 56.94 57.47 55.41 55.80 1,271,851 -1.02(-1.79%)
Oct 22, 2019 59.48 59.57 56.61 56.81 1,016,662 -2.44(-4.11%)
Oct 21, 2019 58.51 59.51 58.08 59.25 729,751 +1.26(+2.18%)
Oct 18, 2019 58.60 58.92 56.33 57.99 1,380,953 -1.17(-1.97%)
Oct 17, 2019 59.64 60.20 58.96 59.15 576,974 -0.19(-0.32%)
Oct 16, 2019 58.12 59.80 57.99 59.34 916,127 +1.34(+2.31%)
Oct 15, 2019 57.88 58.43 57.29 58.00 943,245 +0.50(+0.87%)
Oct 14, 2019 57.31 58.17 56.29 57.50 693,961 +0.41(+0.73%)
Oct 11, 2019 58.25 58.78 56.94 57.09 764,588 -0.76(-1.31%)
Oct 10, 2019 58.47 59.27 57.08 57.84 700,977 -0.53(-0.91%)
Oct 09, 2019 57.55 58.93 56.79 58.37 1,524,635 +0.92(+1.60%)
Oct 08, 2019 57.40 58.28 55.51 57.45 810,224 -0.01(-0.01%)
Oct 07, 2019 57.01 58.48 56.54 57.46 3,105,181 -0.10(-0.18%)
Oct 04, 2019 55.75 57.65 54.89 57.56 1,780,540 +2.20(+3.97%)
Oct 03, 2019 55.76 55.87 54.41 55.37 1,756,111 -0.62(-1.11%)
Oct 02, 2019 55.81 57.27 54.88 55.99 1,398,308 -0.37(-0.66%)
Oct 01, 2019 59.29 59.55 56.20 56.36 1,281,015 -3.11(-5.23%)
Sep 30, 2019 61.24 61.24 58.61 59.47 1,039,437 -0.64(-1.07%)
Sep 27, 2019 62.07 63.38 59.52 60.11 2,247,755 -1.96(-3.15%)
Sep 26, 2019 68.17 68.62 61.72 62.07 1,231,054 -6.02(-8.84%)
Sep 25, 2019 68.54 70.05 67.27 68.08 1,644,443 -0.34(-0.50%)
Sep 24, 2019 68.50 68.64 66.46 68.43 1,164,287 +0.15(+0.22%)
Sep 23, 2019 68.11 69.78 68.11 68.28 834,085 -0.90(-1.30%)
Sep 20, 2019 69.47 70.97 67.45 69.18 1,688,981 +0.47(+0.69%)
Sep 19, 2019 70.15 70.39 67.54 68.70 580,897 -0.88(-1.27%)
Sep 18, 2019 69.15 69.80 67.36 69.59 849,956 +0.47(+0.67%)
Sep 17, 2019 69.30 69.86 67.90 69.12 545,598 -0.09(-0.13%)
Sep 16, 2019 67.60 69.34 67.29 69.21 585,870 +1.30(+1.92%)
Sep 13, 2019 66.48 69.53 66.19 67.91 1,263,918 +1.13(+1.69%)
Sep 12, 2019 66.15 66.93 63.13 66.78 1,132,269 +1.31(+2.01%)
Sep 11, 2019 65.72 66.30 64.44 65.47 870,794 -0.46(-0.70%)
Sep 10, 2019 64.16 65.94 62.39 65.93 883,205 +1.39(+2.15%)
Sep 09, 2019 64.47 65.00 61.76 64.54 614,757 +0.14(+0.22%)
Sep 06, 2019 66.47 67.43 64.29 64.40 988,777 -2.14(-3.21%)
Sep 05, 2019 65.58 67.13 64.47 66.53 916,552 +1.74(+2.68%)
Sep 04, 2019 65.71 66.45 62.28 64.80 852,663 -0.50(-0.76%)
Sep 03, 2019 66.59 67.03 64.22 65.30 753,660 -1.61(-2.41%)
Aug 30, 2019 67.27 67.96 66.30 66.91 582,242 -0.10(-0.15%)
Aug 29, 2019 65.81 67.50 65.49 67.01 830,908 +1.84(+2.82%)
Aug 28, 2019 63.01 65.42 62.25 65.17 731,317 +1.87(+2.96%)
Aug 27, 2019 67.56 67.73 63.01 63.30 1,393,455 -4.08(-6.06%)
Aug 26, 2019 69.95 70.13 66.85 67.38 690,231 -1.73(-2.50%)
Aug 23, 2019 70.47 72.16 68.40 69.11 1,578,739 -1.93(-2.72%)
Aug 22, 2019 76.78 76.90 70.63 71.04 1,794,677 -5.58(-7.29%)
Aug 21, 2019 79.27 79.94 76.30 76.63 763,389 -2.10(-2.67%)
Aug 20, 2019 78.96 80.41 78.33 78.72 316,138 -0.32(-0.41%)
Aug 19, 2019 78.78 79.31 77.64 79.05 364,802 +1.31(+1.69%)
Aug 16, 2019 76.48 77.94 76.40 77.73 470,302 +1.96(+2.59%)
Aug 15, 2019 75.13 76.27 74.24 75.77 649,139 +0.82(+1.09%)
Aug 14, 2019 75.78 76.56 74.40 74.95 695,372 -2.00(-2.60%)
Aug 13, 2019 76.13 79.11 75.87 76.96 784,852 +0.11(+0.14%)
Aug 12, 2019 77.73 79.35 76.17 76.85 1,361,108 -4.26(-5.25%)
Aug 09, 2019 79.85 81.86 79.62 81.11 728,150 +0.57(+0.71%)
Aug 08, 2019 78.88 80.89 78.88 80.54 619,406 +2.31(+2.96%)
Aug 07, 2019 77.82 79.61 76.86 78.23 620,799 -0.17(-0.22%)
Aug 06, 2019 76.54 78.51 74.48 78.40 896,484 +2.55(+3.36%)
Aug 05, 2019 76.55 77.64 73.58 75.85 1,345,904 -2.05(-2.63%)
Aug 02, 2019 81.99 82.25 76.02 77.90 1,691,143 -5.10(-6.14%)
Aug 01, 2019 85.42 85.45 81.26 83.00 952,851 -1.99(-2.35%)
Jul 31, 2019 86.22 88.08 84.92 84.99 702,983 -1.17(-1.36%)
Jul 30, 2019 87.29 87.91 85.93 86.17 964,039 -2.45(-2.76%)
Jul 29, 2019 91.02 91.32 87.54 88.61 633,165 -1.89(-2.09%)
Jul 26, 2019 91.31 92.07 89.59 90.51 503,035 -0.19(-0.21%)
Jul 25, 2019 92.97 92.97 90.40 90.69 1,012,698 -2.40(-2.58%)
Jul 24, 2019 90.57 93.25 89.83 93.10 775,236 +2.20(+2.42%)
Jul 23, 2019 91.28 91.28 89.42 90.89 1,130,140 +0.31(+0.34%)
Jul 22, 2019 89.84 91.84 89.71 90.58 824,627 +1.13(+1.26%)
Jul 19, 2019 91.41 91.79 89.44 89.46 719,504 -2.03(-2.22%)
Jul 18, 2019 90.02 92.01 87.78 91.48 701,748 +1.17(+1.29%)
Jul 17, 2019 86.57 91.46 86.57 90.32 1,006,396 +3.75(+4.33%)
Jul 16, 2019 88.41 88.63 86.27 86.57 591,728 -1.35(-1.54%)
Jul 15, 2019 86.31 89.09 85.51 87.92 861,656 +2.01(+2.34%)
Jul 12, 2019 86.74 87.70 85.65 85.91 685,844 -0.86(-0.99%)
Jul 11, 2019 86.72 87.27 85.23 86.77 688,552 +0.51(+0.59%)
Jul 10, 2019 85.39 86.94 84.03 86.27 746,480 +0.99(+1.16%)
Jul 09, 2019 82.12 85.70 81.94 85.28 599,806 +2.44(+2.94%)
Jul 08, 2019 82.14 83.85 81.26 82.84 768,039 +0.05(+0.06%)
Jul 05, 2019 83.74 85.77 82.03 82.79 859,699 -1.42(-1.69%)
Jul 03, 2019 82.69 84.25 80.97 84.22 820,327 +1.44(+1.74%)
Jul 02, 2019 82.93 83.92 82.49 82.77 1,106,666 +0.19(+0.24%)
Jul 01, 2019 83.51 84.35 81.60 82.58 1,095,749 +0.19(+0.24%)
Jun 28, 2019 80.69 82.69 80.32 82.38 1,996,083 +2.14(+2.66%)
Jun 27, 2019 78.14 80.82 78.14 80.25 1,039,894 +2.75(+3.54%)
Jun 26, 2019 77.92 78.96 76.76 77.50 709,108 -0.17(-0.22%)
Jun 25, 2019 76.97 80.39 76.15 77.67 1,291,569 +1.25(+1.64%)
Jun 24, 2019 77.16 77.72 75.98 76.42 1,602,023 -1.22(-1.57%)
Jun 21, 2019 75.51 77.98 73.70 77.64 1,845,079 +1.79(+2.37%)
Jun 20, 2019 78.27 79.95 75.28 75.84 1,186,168 -1.67(-2.16%)
Jun 19, 2019 77.20 78.22 76.00 77.51 1,076,498 +0.88(+1.15%)
Jun 18, 2019 81.68 81.68 76.48 76.63 1,467,564 -2.84(-3.57%)
Jun 17, 2019 76.46 79.66 75.99 79.47 1,033,135 +3.26(+4.28%)
Jun 14, 2019 80.06 80.06 75.06 76.20 1,215,128 -4.07(-5.07%)
Jun 13, 2019 76.43 80.43 75.12 80.27 900,754 +4.20(+5.52%)
Jun 12, 2019 76.68 77.07 73.49 76.08 929,356 -0.65(-0.84%)
Jun 11, 2019 77.67 77.84 75.45 76.72 708,669 +0.10(+0.13%)
Jun 10, 2019 82.23 82.23 76.46 76.63 1,007,101 -5.26(-6.42%)
Jun 07, 2019 79.64 82.07 78.03 81.88 527,121 +2.86(+3.62%)
Jun 06, 2019 80.52 81.33 77.28 79.02 555,807 -1.79(-2.21%)
Jun 05, 2019 84.88 84.88 79.79 80.81 476,444 -3.02(-3.61%)
Jun 04, 2019 80.97 84.18 80.28 83.83 670,889 +4.55(+5.73%)
Jun 03, 2019 77.58 81.09 77.58 79.29 679,488 +1.62(+2.08%)
May 31, 2019 77.27 78.67 76.28 77.67 666,390 -0.40(-0.51%)
May 30, 2019 79.28 79.90 77.38 78.06 393,945 -1.11(-1.41%)
May 29, 2019 79.44 79.66 77.61 79.18 500,010 -0.87(-1.09%)
May 28, 2019 80.03 82.57 79.35 80.05 942,985 +0.48(+0.60%)
May 24, 2019 79.48 80.58 78.61 79.57 454,707 +0.93(+1.18%)
May 23, 2019 80.27 80.27 77.82 78.65 414,255 -2.32(-2.86%)
May 22, 2019 80.28 81.68 79.09 80.97 436,518 -0.16(-0.20%)
May 21, 2019 79.99 81.26 78.10 81.13 707,224 +2.45(+3.11%)
May 20, 2019 82.17 82.81 78.40 78.68 736,270 -4.44(-5.35%)
May 17, 2019 83.37 84.84 82.33 83.12 520,019 -1.59(-1.88%)
May 16, 2019 81.39 85.01 81.39 84.72 654,327 +3.87(+4.78%)
May 15, 2019 79.99 82.74 78.12 80.85 741,810 -1.20(-1.46%)
May 14, 2019 81.17 83.43 79.02 82.05 1,170,146 +1.42(+1.77%)
May 13, 2019 83.34 84.37 79.96 80.62 872,363 -5.65(-6.55%)
May 10, 2019 85.78 86.71 83.23 86.28 585,176 -0.20(-0.23%)
May 09, 2019 84.97 87.11 82.38 86.48 765,921 +0.67(+0.78%)
May 08, 2019 88.04 88.96 84.65 85.81 1,172,677 -2.93(-3.31%)
May 07, 2019 94.27 95.15 88.08 88.74 818,292 -6.66(-6.99%)
May 06, 2019 90.05 95.52 88.76 95.41 816,718 +2.58(+2.78%)
May 03, 2019 90.60 93.59 90.46 92.82 988,623 +0.87(+0.94%)
May 02, 2019 89.70 92.13 88.74 91.96 561,123 +1.53(+1.69%)
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.