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

Dexcom Inc (NQ: DXCM )

134.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2018 29.80 30.44 29.64 29.95 2,628,400 +0.38(+1.29%)
Dec 28, 2018 29.62 30.14 28.96 29.57 6,150,800 +0.09(+0.29%)
Dec 27, 2018 28.63 29.50 28.25 29.48 3,225,128 +0.37(+1.26%)
Dec 26, 2018 27.16 29.19 27.16 29.12 2,948,924 +2.12(+7.87%)
Dec 24, 2018 26.97 27.54 26.43 26.99 1,154,800 -0.09(-0.32%)
Dec 21, 2018 27.74 27.80 26.26 27.08 5,106,400 -0.44(-1.58%)
Dec 20, 2018 28.21 28.48 27.09 27.52 5,502,248 -0.86(-3.01%)
Dec 19, 2018 28.82 29.71 28.12 28.37 3,140,568 -0.28(-0.99%)
Dec 18, 2018 28.85 29.09 28.21 28.65 4,804,032 +0.23(+0.80%)
Dec 17, 2018 29.74 29.86 28.25 28.43 5,395,084 -1.74(-5.77%)
Dec 14, 2018 30.49 30.83 29.85 30.16 3,923,600 -0.59(-1.92%)
Dec 13, 2018 31.23 31.43 30.28 30.75 4,198,992 -0.38(-1.20%)
Dec 12, 2018 31.30 31.61 30.89 31.13 6,648,656 +0.37(+1.21%)
Dec 11, 2018 31.30 32.39 30.16 30.76 7,639,504 -0.11(-0.34%)
Dec 10, 2018 30.48 30.99 29.91 30.86 6,588,412 +0.51(+1.68%)
Dec 07, 2018 32.05 32.66 30.07 30.35 4,495,600 -2.02(-6.23%)
Dec 06, 2018 31.75 32.44 31.02 32.37 6,152,656 +0.39(+1.22%)
Dec 04, 2018 34.06 34.65 30.44 31.98 10,332,400 -2.17(-6.35%)
Dec 03, 2018 33.41 34.35 32.89 34.15 8,733,704 +1.75(+5.40%)
Nov 30, 2018 32.38 33.09 31.84 32.40 24,222,400 -0.09(-0.28%)
Nov 29, 2018 31.46 32.78 31.22 32.49 7,606,648 +1.32(+4.22%)
Nov 28, 2018 30.88 31.72 30.42 31.18 15,587,060 +0.18(+0.57%)
Nov 27, 2018 30.67 31.41 30.02 31.00 12,088,228 -0.50(-1.59%)
Nov 26, 2018 31.44 32.23 30.75 31.50 6,097,824 +0.43(+1.38%)
Nov 23, 2018 29.91 31.25 29.91 31.07 2,255,600 +0.67(+2.20%)
Nov 21, 2018 30.40 30.40 30.40 0 +0.45(+1.49%)
Nov 20, 2018 29.33 30.67 28.88 29.96 8,745,860 -0.37(-1.22%)
Nov 19, 2018 34.25 34.47 30.05 30.33 9,647,704 -4.21(-12.19%)
Nov 16, 2018 33.73 35.04 33.38 34.54 8,082,400 +0.60(+1.77%)
Nov 15, 2018 34.47 34.99 33.25 33.94 7,707,404 -0.77(-2.22%)
Nov 14, 2018 35.77 36.24 34.42 34.71 5,435,116 -0.97(-2.73%)
Nov 13, 2018 35.86 36.50 34.81 35.68 5,825,140 +0.23(+0.65%)
Nov 12, 2018 36.82 37.38 35.14 35.45 6,481,072 -1.91(-5.12%)
Nov 09, 2018 37.03 37.91 36.17 37.37 6,406,000 +0.26(+0.71%)
Nov 08, 2018 35.90 38.03 35.75 37.10 5,981,548 +0.94(+2.60%)
Nov 07, 2018 34.25 36.25 33.12 36.16 11,910,504 +2.93(+8.82%)
Nov 06, 2018 32.88 33.38 32.24 33.23 7,964,312 +0.52(+1.59%)
Nov 05, 2018 33.16 33.46 32.48 32.71 5,434,004 -0.45(-1.37%)
Nov 02, 2018 34.28 34.50 32.79 33.16 4,535,200 -0.84(-2.46%)
Nov 01, 2018 33.39 34.41 32.80 34.00 5,085,316 +0.81(+2.44%)
Oct 31, 2018 31.64 33.97 31.25 33.19 6,312,256 +1.84(+5.87%)
Oct 30, 2018 31.09 32.18 30.70 31.35 5,617,596 +0.19(+0.62%)
Oct 29, 2018 31.83 32.59 30.70 31.16 4,987,116 -0.18(-0.58%)
Oct 26, 2018 30.60 31.69 29.65 31.34 4,686,000 -0.07(-0.23%)
Oct 25, 2018 31.18 31.85 29.82 31.41 4,283,612 +0.20(+0.66%)
Oct 24, 2018 32.78 33.37 31.10 31.21 3,333,404 -1.58(-4.81%)
Oct 23, 2018 32.45 32.90 31.55 32.79 3,921,120 -0.07(-0.22%)
Oct 22, 2018 32.18 33.02 31.74 32.86 3,371,308 +0.61(+1.89%)
Oct 19, 2018 34.00 34.14 32.18 32.25 3,960,000 -0.96(-2.90%)
Oct 18, 2018 32.92 33.62 32.56 33.21 2,976,008 +0.05(+0.16%)
Oct 17, 2018 33.21 33.67 32.66 33.16 4,378,212 -0.14(-0.42%)
Oct 16, 2018 31.49 33.50 31.38 33.30 3,748,632 +2.01(+6.42%)
Oct 15, 2018 31.88 32.00 30.95 31.29 2,993,312 -0.47(-1.50%)
Oct 12, 2018 31.15 31.98 30.93 31.77 4,513,200 +1.17(+3.82%)
Oct 11, 2018 29.30 31.10 29.00 30.60 6,355,600 +1.08(+3.66%)
Oct 10, 2018 30.55 30.89 29.46 29.52 6,498,120 -1.11(-3.61%)
Oct 09, 2018 30.76 31.73 30.39 30.62 3,714,992 -0.23(-0.74%)
Oct 08, 2018 31.31 31.52 30.32 30.85 6,012,072 -0.76(-2.40%)
Oct 05, 2018 31.09 32.34 30.64 31.61 5,796,400 +0.34(+1.10%)
Oct 04, 2018 31.25 31.52 30.69 31.27 5,440,040 -0.27(-0.85%)
Oct 03, 2018 32.62 32.75 31.23 31.54 9,615,204 -1.04(-3.19%)
Oct 02, 2018 33.56 33.90 32.44 32.58 5,424,788 -0.87(-2.59%)
Oct 01, 2018 35.23 35.43 32.87 33.44 9,020,048 -2.32(-6.48%)
Sep 28, 2018 35.89 36.25 35.48 35.76 3,313,600 -0.23(-0.64%)
Sep 27, 2018 35.86 36.12 35.30 35.99 2,607,172 +0.29(+0.80%)
Sep 26, 2018 36.17 36.62 35.31 35.70 3,393,140 -0.49(-1.36%)
Sep 25, 2018 35.73 36.42 35.59 36.20 4,973,484 +0.67(+1.89%)
Sep 24, 2018 34.76 35.70 34.48 35.52 5,688,224 +0.65(+1.86%)
Sep 21, 2018 34.54 35.09 34.54 34.88 6,016,400 +0.02(+0.06%)
Sep 20, 2018 35.04 35.35 34.74 34.85 3,716,176 +0.08(+0.24%)
Sep 19, 2018 34.91 35.31 33.80 34.77 5,066,388 -0.06(-0.17%)
Sep 18, 2018 34.64 35.27 34.64 34.83 4,389,096 +0.34(+1.00%)
Sep 17, 2018 35.71 36.00 34.18 34.48 6,108,308 -1.27(-3.57%)
Sep 14, 2018 36.16 36.52 35.47 35.76 3,892,400 -0.49(-1.36%)
Sep 13, 2018 36.77 37.14 36.16 36.25 3,360,180 -0.31(-0.85%)
Sep 12, 2018 37.12 37.12 35.88 36.56 4,024,984 -0.16(-0.43%)
Sep 11, 2018 36.34 37.12 36.13 36.72 2,845,096 +0.43(+1.18%)
Sep 10, 2018 35.84 36.46 35.40 36.29 3,345,864 +0.42(+1.16%)
Sep 07, 2018 35.33 36.78 35.27 35.87 2,057,200 +0.17(+0.48%)
Sep 06, 2018 35.69 36.30 35.23 35.70 3,477,420 +0.20(+0.57%)
Sep 05, 2018 36.55 36.56 35.02 35.50 4,525,792 -1.02(-2.79%)
Sep 04, 2018 36.02 36.57 35.81 36.52 2,428,136 +0.42(+1.16%)
Aug 31, 2018 36.09 36.09 36.09 0 -0.01(-0.01%)
Aug 30, 2018 35.40 36.37 35.40 36.10 2,398,600 +0.55(+1.53%)
Aug 29, 2018 35.33 36.01 35.18 35.55 3,619,312 +0.16(+0.44%)
Aug 28, 2018 35.25 35.63 34.94 35.40 2,821,136 +0.24(+0.68%)
Aug 27, 2018 34.25 35.27 34.10 35.16 4,891,764 +1.07(+3.15%)
Aug 24, 2018 35.51 35.72 33.77 34.08 7,631,600 -1.47(-4.13%)
Aug 23, 2018 35.69 36.15 34.51 35.55 6,256,900 +1.03(+2.98%)
Aug 22, 2018 34.00 34.81 33.85 34.52 4,186,472 +0.52(+1.51%)
Aug 21, 2018 33.19 34.09 33.15 34.01 5,052,972 +0.97(+2.94%)
Aug 20, 2018 32.74 33.20 32.66 33.04 2,780,372 +0.30(+0.91%)
Aug 17, 2018 31.92 32.77 31.90 32.74 2,548,800 +0.66(+2.07%)
Aug 16, 2018 31.25 32.11 31.23 32.08 4,230,608 +1.10(+3.56%)
Aug 15, 2018 31.98 32.27 30.86 30.98 4,284,616 -0.88(-2.77%)
Aug 14, 2018 31.01 31.91 30.91 31.86 2,413,564 +0.89(+2.88%)
Aug 13, 2018 30.71 31.23 30.50 30.96 1,955,876 +0.13(+0.41%)
Aug 10, 2018 30.50 31.44 30.39 30.84 2,696,400 +0.04(+0.13%)
Aug 09, 2018 31.01 31.50 30.79 30.80 4,784,372 -0.29(-0.93%)
Aug 08, 2018 31.33 31.50 30.77 31.09 2,831,832 -0.10(-0.33%)
Aug 07, 2018 30.61 31.64 30.55 31.19 5,999,536 +0.73(+2.40%)
Aug 06, 2018 30.90 31.83 30.09 30.46 5,447,036 -0.37(-1.21%)
Aug 03, 2018 31.03 31.25 29.75 30.83 5,738,800 -0.34(-1.09%)
Aug 02, 2018 29.85 31.41 28.70 31.17 27,735,644 +7.31(+30.65%)
Aug 01, 2018 23.53 24.12 23.44 23.86 4,898,964 +0.08(+0.33%)
Jul 31, 2018 24.18 24.18 23.52 23.78 4,168,976 +0.43(+1.86%)
Jul 30, 2018 23.83 24.01 23.08 23.35 4,502,760 -0.49(-2.06%)
Jul 27, 2018 25.08 25.35 23.17 23.84 8,923,600 -1.66(-6.50%)
Jul 26, 2018 25.82 25.85 25.20 25.50 2,101,828 -0.43(-1.67%)
Jul 25, 2018 25.35 26.00 25.26 25.93 3,192,312 +0.49(+1.93%)
Jul 24, 2018 26.07 26.20 25.39 25.44 2,217,348 -0.64(-2.47%)
Jul 23, 2018 25.67 26.20 25.51 26.08 2,129,512 +0.52(+2.05%)
Jul 20, 2018 25.73 25.87 25.50 25.56 1,759,000 -0.08(-0.30%)
Jul 19, 2018 26.12 25.53 25.64 2,026,748 -0.24(-0.95%)
Jul 18, 2018 25.50 25.95 25.28 25.88 3,088,808 +0.45(+1.75%)
Jul 17, 2018 24.69 25.53 24.55 25.43 2,569,596 +0.57(+2.30%)
Jul 16, 2018 25.18 25.18 24.65 24.86 2,953,496 -0.25(-1.00%)
Jul 13, 2018 25.07 25.11 3,920,176 -1.05(-4.00%)
Jul 12, 2018 25.75 26.36 25.53 26.16 3,770,756 +0.48(+1.88%)
Jul 11, 2018 24.72 25.73 24.72 25.68 3,208,336 +0.68(+2.71%)
Jul 10, 2018 25.19 25.62 24.89 25.00 4,506,496 -0.09(-0.38%)
Jul 09, 2018 24.79 25.21 24.57 25.09 3,314,692 +0.35(+1.42%)
Jul 06, 2018 24.43 24.86 24.07 24.74 2,138,684 +0.36(+1.49%)
Jul 05, 2018 24.66 24.71 24.20 24.38 2,902,592 -0.15(-0.61%)
Jul 03, 2018 24.53 24.53 24.53 0 -0.08(-0.34%)
Jul 02, 2018 24.17 24.75 23.78 24.61 3,509,008 +0.87(+3.65%)
Jun 29, 2018 23.65 23.83 23.34 23.75 2,854,992 +0.18(+0.75%)
Jun 28, 2018 23.07 23.67 22.68 23.57 4,259,828 +0.48(+2.09%)
Jun 27, 2018 23.95 24.05 22.65 23.09 4,558,148 -0.74(-3.11%)
Jun 26, 2018 23.81 24.01 23.52 23.82 3,725,136 -0.04(-0.15%)
Jun 25, 2018 24.73 24.85 23.48 23.86 5,053,856 -1.03(-4.14%)
Jun 22, 2018 25.08 25.47 24.86 24.89 4,672,020 -0.04(-0.18%)
Jun 21, 2018 25.09 25.27 24.44 24.93 4,176,748 -0.23(-0.90%)
Jun 20, 2018 25.32 25.48 25.08 25.16 3,046,928 -0.04(-0.16%)
Jun 19, 2018 25.22 25.45 24.87 25.20 2,495,912 -0.02(-0.08%)
Jun 18, 2018 24.89 25.30 24.70 25.22 2,970,656 +0.29(+1.17%)
Jun 15, 2018 25.13 24.63 24.93 4,237,148 +0.30(+1.21%)
Jun 14, 2018 24.84 25.52 24.52 24.63 6,302,844 -0.07(-0.29%)
Jun 13, 2018 24.78 24.91 24.60 24.70 3,198,488 +0.01(+0.04%)
Jun 12, 2018 24.00 25.38 23.98 24.70 4,959,356 +0.94(+3.97%)
Jun 11, 2018 23.18 23.96 23.02 23.75 3,632,676 +0.50(+2.16%)
Jun 08, 2018 23.21 23.44 22.93 23.25 5,727,472 +0.88(+3.92%)
Jun 07, 2018 23.55 23.56 21.92 22.37 4,316,232 -1.18(-4.99%)
Jun 06, 2018 23.75 23.93 23.35 23.55 3,534,488 -0.06(-0.25%)
Jun 05, 2018 23.28 23.61 23.05 23.61 3,531,476 +0.24(+1.04%)
Jun 04, 2018 22.93 23.40 22.75 23.36 3,957,448 +0.31(+1.37%)
Jun 01, 2018 22.02 23.39 22.02 23.05 5,749,324 +1.05(+4.78%)
May 31, 2018 21.75 22.35 21.72 22.00 3,236,372 +0.12(+0.57%)
May 30, 2018 21.95 22.15 21.83 21.87 1,947,528 +0.08(+0.39%)
May 29, 2018 21.86 22.14 21.64 21.79 4,290,252 -0.21(-0.97%)
May 25, 2018 22.00 22.00 22.00 0 +0.13(+0.59%)
May 24, 2018 21.79 21.92 21.58 21.87 2,454,460 +0.12(+0.55%)
May 23, 2018 21.47 21.84 21.44 21.75 1,553,712 +0.18(+0.82%)
May 22, 2018 21.68 21.68 21.46 21.57 1,783,424 -0.15(-0.71%)
May 21, 2018 21.77 21.96 21.51 21.73 1,345,252 +0.06(+0.30%)
May 18, 2018 21.67 21.81 21.53 21.66 1,730,488 -0.06(-0.30%)
May 17, 2018 21.57 21.98 21.45 21.73 2,785,520 +0.09(+0.43%)
May 16, 2018 21.89 21.93 21.57 21.64 2,692,512 -0.18(-0.83%)
May 15, 2018 21.80 21.95 21.36 21.82 2,876,376 -0.17(-0.77%)
May 14, 2018 21.58 22.15 21.58 21.98 4,396,604 +0.29(+1.31%)
May 11, 2018 21.23 21.77 21.19 21.70 3,726,212 +0.56(+2.65%)
May 10, 2018 21.32 21.47 21.08 21.14 3,486,776 -0.06(-0.27%)
May 09, 2018 21.30 21.30 21.03 21.20 4,324,316 -0.10(-0.49%)
May 08, 2018 21.31 21.55 21.21 21.30 4,632,512 -0.10(-0.44%)
May 07, 2018 20.75 22.02 20.48 21.40 8,909,396 +0.53(+2.55%)
May 04, 2018 20.75 21.02 20.02 20.86 7,322,720 -0.09(-0.42%)
May 03, 2018 19.50 21.31 19.38 20.95 18,753,320 +2.38(+12.78%)
May 02, 2018 18.37 18.62 18.31 18.58 5,126,788 +0.23(+1.25%)
May 01, 2018 18.16 18.61 18.15 18.35 7,119,332 +0.05(+0.29%)
Apr 30, 2018 18.66 18.82 18.26 18.30 3,304,712 -0.27(-1.44%)
Apr 27, 2018 18.69 18.73 18.35 18.56 4,039,304 -0.06(-0.32%)
Apr 26, 2018 18.43 18.80 18.21 18.62 5,851,748 +0.19(+1.03%)
Apr 25, 2018 18.52 18.58 18.26 18.43 2,526,872 -0.18(-0.94%)
Apr 24, 2018 18.36 18.77 18.27 18.61 3,549,636 +0.28(+1.54%)
Apr 23, 2018 18.24 18.46 18.14 18.32 3,509,632 +0.21(+1.15%)
Apr 20, 2018 18.19 18.36 18.01 18.12 2,652,396 -0.07(-0.37%)
Apr 19, 2018 18.33 18.38 18.07 18.18 2,407,640 -0.19(-1.03%)
Apr 18, 2018 18.31 18.66 18.30 18.38 3,085,700 +0.02(+0.11%)
Apr 17, 2018 18.32 18.57 18.09 18.36 3,495,420 +0.09(+0.48%)
Apr 16, 2018 18.21 18.37 18.09 18.27 2,733,028 +0.17(+0.95%)
Apr 13, 2018 18.23 18.27 17.88 18.09 2,043,212 -0.08(-0.44%)
Apr 12, 2018 17.74 18.46 17.74 18.18 5,751,232 +0.44(+2.45%)
Apr 11, 2018 17.74 17.91 17.68 17.74 6,112,140 -0.08(-0.45%)
Apr 10, 2018 17.72 17.97 17.67 17.82 5,201,728 +0.23(+1.28%)
Apr 09, 2018 17.72 17.99 17.50 17.59 5,181,748 +0.06(+0.33%)
Apr 06, 2018 18.03 18.14 17.50 17.54 3,238,232 -0.53(-2.95%)
Apr 05, 2018 18.11 18.44 18.00 18.07 4,195,076 +0.03(+0.17%)
Apr 04, 2018 17.75 18.29 17.38 18.04 9,680,700 -0.63(-3.39%)
Apr 03, 2018 18.58 18.77 18.43 18.67 5,432,696 +0.04(+0.21%)
Apr 02, 2018 18.55 18.89 18.47 18.63 6,248,824 +0.09(+0.50%)
Mar 29, 2018 18.54 18.54 18.54 0 +0.22(+1.20%)
Mar 28, 2018 17.58 18.50 17.50 18.32 9,470,080 +0.82(+4.70%)
Mar 27, 2018 17.63 18.19 17.43 17.50 9,188,452 -0.05(-0.26%)
Mar 26, 2018 17.36 17.58 17.21 17.54 5,076,840 +0.34(+1.99%)
Mar 23, 2018 17.09 17.73 17.09 17.20 7,224,148 +0.52(+3.09%)
Mar 22, 2018 16.81 17.31 16.68 16.68 4,062,068 -0.24(-1.43%)
Mar 21, 2018 16.41 17.15 16.21 16.93 6,017,708 +0.53(+3.23%)
Mar 20, 2018 16.32 16.50 16.20 16.40 2,394,288 +0.12(+0.72%)
Mar 19, 2018 16.38 16.55 16.06 16.28 3,135,752 -0.12(-0.72%)
Mar 16, 2018 16.28 16.52 16.11 16.40 3,682,964 +0.18(+1.08%)
Mar 15, 2018 16.25 16.50 16.04 16.22 2,327,240 -0.01(-0.05%)
Mar 14, 2018 16.27 16.47 15.89 16.23 4,083,168 +0.00(+0.02%)
Mar 13, 2018 16.01 16.48 15.88 16.23 6,340,332 +0.20(+1.28%)
Mar 12, 2018 14.95 16.05 14.88 16.02 6,297,808 +0.99(+6.59%)
Mar 09, 2018 15.01 15.24 14.70 15.03 3,887,212 -0.02(-0.12%)
Mar 08, 2018 15.27 15.39 14.86 15.05 3,846,356 -0.16(-1.05%)
Mar 07, 2018 15.29 15.21 5,799,492 +0.25(+1.67%)
Mar 06, 2018 13.94 15.03 13.89 14.96 6,800,460 +1.03(+7.39%)
Mar 05, 2018 13.71 14.06 13.61 13.93 3,413,800 +0.21(+1.51%)
Mar 02, 2018 13.44 13.76 13.32 13.72 3,498,032 +0.21(+1.59%)
Mar 01, 2018 14.03 14.05 13.38 13.51 4,895,844 -0.53(-3.76%)
Feb 28, 2018 13.92 14.35 13.61 14.04 7,340,508 +0.11(+0.75%)
Feb 27, 2018 14.24 14.55 13.88 13.93 6,126,340 -0.31(-2.19%)
Feb 26, 2018 14.06 14.27 13.93 14.24 3,837,032 +0.15(+1.08%)
Feb 23, 2018 14.13 14.22 13.87 14.09 2,822,092 -0.01(-0.07%)
Feb 22, 2018 14.28 14.58 14.07 14.10 2,852,576 -0.12(-0.84%)
Feb 21, 2018 14.33 14.52 14.01 14.22 4,192,116 -0.06(-0.44%)
Feb 20, 2018 14.30 14.45 14.21 14.28 3,292,076 -0.05(-0.37%)
Feb 16, 2018 14.34 14.34 14.34 0 +0.16(+1.11%)
Feb 15, 2018 14.05 14.19 13.88 14.18 3,129,064 +0.24(+1.74%)
Feb 14, 2018 13.54 14.03 13.54 13.94 3,689,148 +0.27(+1.96%)
Feb 13, 2018 13.67 13.74 13.40 13.67 2,202,080 -0.00(-0.04%)
Feb 12, 2018 13.57 13.84 13.46 13.67 2,778,976 +0.08(+0.63%)
Feb 09, 2018 13.71 13.79 13.23 13.59 4,419,804 -0.04(-0.31%)
Feb 08, 2018 13.87 13.58 13.63 3,780,760 -0.08(-0.58%)
Feb 07, 2018 13.90 13.92 13.69 13.71 2,548,240 -0.19(-1.38%)
Feb 06, 2018 13.81 14.15 13.59 13.90 4,747,400 -0.30(-2.14%)
Feb 05, 2018 14.31 14.41 13.98 14.21 2,500,948 -0.11(-0.79%)
Feb 02, 2018 14.39 14.65 14.22 14.32 3,405,124 -0.15(-1.02%)
Feb 01, 2018 14.49 14.57 14.39 14.47 2,882,948 -0.08(-0.57%)
Jan 31, 2018 14.82 14.97 14.53 14.55 3,369,960 -0.28(-1.87%)
Jan 30, 2018 14.44 14.91 14.34 14.83 4,208,804 +0.42(+2.90%)
Jan 29, 2018 14.52 14.75 14.36 14.41 4,639,988 -0.11(-0.76%)
Jan 26, 2018 14.65 14.66 14.43 14.52 4,273,644 -0.19(-1.26%)
Jan 25, 2018 14.54 14.71 14.36 14.71 2,988,504 +0.27(+1.87%)
Jan 24, 2018 13.98 14.57 13.92 14.44 5,090,852 +0.50(+3.57%)
Jan 23, 2018 13.68 13.98 13.59 13.94 4,016,592 +0.16(+1.18%)
Jan 22, 2018 13.91 13.94 13.70 13.78 4,835,544 -0.24(-1.69%)
Jan 19, 2018 14.05 14.18 13.91 14.01 4,629,012 -0.06(-0.41%)
Jan 18, 2018 14.20 13.81 14.07 4,930,436 -0.01(-0.07%)
Jan 17, 2018 14.10 14.31 13.86 14.08 5,052,680 -0.02(-0.16%)
Jan 16, 2018 14.27 14.35 14.02 14.10 4,070,756 -0.09(-0.60%)
Jan 12, 2018 14.19 14.19 14.19 0 -0.37(-2.52%)
Jan 11, 2018 14.75 14.79 14.33 14.55 4,670,428 -0.10(-0.65%)
Jan 10, 2018 14.67 14.65 8,355,264 +1.00(+7.33%)
Jan 09, 2018 13.99 13.99 13.01 13.65 11,190,032 -0.21(-1.52%)
Jan 08, 2018 13.32 13.94 13.05 13.86 8,920,540 +0.54(+4.09%)
Jan 05, 2018 13.10 13.46 12.95 13.31 11,872,572 +0.25(+1.93%)
Jan 04, 2018 13.49 13.55 12.76 13.06 23,805,148 -1.46(-10.04%)
Jan 03, 2018 14.49 14.55 14.32 14.52 5,639,580 +0.02(+0.16%)
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.