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

Deciphera Pharmaceuticals Inc (NQ: DCPH )

25.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2020 58.74 58.86 56.85 58.07 191,900 -0.90(-1.53%)
Oct 29, 2020 57.78 59.39 56.10 58.97 248,706 +0.86(+1.48%)
Oct 28, 2020 59.96 60.01 58.01 58.11 225,295 -2.89(-4.74%)
Oct 27, 2020 62.83 62.83 60.94 61.00 317,215 -1.73(-2.76%)
Oct 26, 2020 62.92 63.38 61.52 62.73 347,234 -1.33(-2.08%)
Oct 23, 2020 64.04 64.94 62.63 64.06 243,400 +0.57(+0.90%)
Oct 22, 2020 60.32 64.18 60.32 63.49 280,313 +3.29(+5.47%)
Oct 21, 2020 59.43 62.26 58.29 60.20 239,083 +0.85(+1.43%)
Oct 20, 2020 59.39 59.82 58.50 59.35 284,966 +0.49(+0.83%)
Oct 19, 2020 59.19 60.59 58.22 58.86 413,873 -0.05(-0.08%)
Oct 16, 2020 56.21 59.95 54.77 58.91 357,700 +2.76(+4.92%)
Oct 15, 2020 55.15 56.34 53.15 56.15 253,652 +0.11(+0.20%)
Oct 14, 2020 57.86 58.00 55.33 56.04 198,730 -1.52(-2.64%)
Oct 13, 2020 55.76 58.13 54.61 57.56 584,911 +1.67(+2.99%)
Oct 12, 2020 53.59 56.39 53.32 55.89 290,937 +2.43(+4.55%)
Oct 09, 2020 55.73 56.00 53.10 53.46 295,600 -1.71(-3.10%)
Oct 08, 2020 58.00 58.00 55.00 55.17 274,208 -2.25(-3.92%)
Oct 07, 2020 56.77 58.00 55.76 57.42 410,973 +1.22(+2.17%)
Oct 06, 2020 55.54 57.87 54.42 56.20 427,473 +0.65(+1.17%)
Oct 05, 2020 52.54 55.78 51.83 55.55 489,632 +3.78(+7.30%)
Oct 02, 2020 51.15 52.68 50.85 51.77 328,500 -0.58(-1.11%)
Oct 01, 2020 51.99 52.40 50.57 52.35 743,260 +1.05(+2.05%)
Sep 30, 2020 49.96 51.36 49.24 51.30 412,367 +1.75(+3.53%)
Sep 29, 2020 50.00 50.01 48.65 49.55 445,223 -0.36(-0.72%)
Sep 28, 2020 49.97 50.82 48.77 49.91 251,669 +0.25(+0.50%)
Sep 25, 2020 47.75 49.78 47.25 49.66 324,900 +1.62(+3.37%)
Sep 24, 2020 50.55 50.55 47.22 48.04 321,046 -2.93(-5.75%)
Sep 23, 2020 52.07 53.05 50.89 50.97 298,032 -1.04(-2.00%)
Sep 22, 2020 52.45 52.45 49.52 52.01 310,429 -0.34(-0.65%)
Sep 21, 2020 54.88 54.89 52.02 52.35 402,916 -3.72(-6.63%)
Sep 18, 2020 53.90 56.17 52.77 56.07 1,327,000 +3.50(+6.66%)
Sep 17, 2020 50.83 53.19 50.47 52.57 262,955 +0.92(+1.78%)
Sep 16, 2020 51.97 52.41 50.17 51.65 328,019 +0.16(+0.31%)
Sep 15, 2020 50.00 51.65 49.38 51.49 462,115 +1.43(+2.86%)
Sep 14, 2020 46.65 50.10 46.65 50.06 763,353 +5.19(+11.57%)
Sep 11, 2020 44.24 45.09 44.02 44.87 395,200 +0.69(+1.56%)
Sep 10, 2020 47.27 49.44 44.17 44.18 686,932 -2.64(-5.64%)
Sep 09, 2020 46.41 47.31 45.80 46.82 217,356 +0.78(+1.69%)
Sep 08, 2020 43.92 46.98 43.91 46.04 376,468 +0.45(+0.99%)
Sep 04, 2020 44.46 46.49 43.25 45.59 356,700 +1.37(+3.10%)
Sep 03, 2020 45.79 46.06 44.10 44.22 291,746 -1.62(-3.53%)
Sep 02, 2020 45.79 46.07 44.85 45.84 240,488 +0.48(+1.06%)
Sep 01, 2020 44.99 45.69 44.15 45.36 297,486 +0.35(+0.78%)
Aug 31, 2020 45.05 45.31 44.30 45.01 285,233 +0.27(+0.60%)
Aug 28, 2020 44.62 45.04 44.01 44.74 248,900 +0.23(+0.52%)
Aug 27, 2020 44.63 44.97 43.96 44.51 153,785 -0.12(-0.27%)
Aug 26, 2020 45.23 45.74 44.26 44.63 258,002 -0.71(-1.57%)
Aug 25, 2020 44.34 45.79 43.80 45.34 239,612 +1.39(+3.16%)
Aug 24, 2020 44.10 44.19 43.00 43.95 405,484 +0.15(+0.34%)
Aug 21, 2020 43.74 44.11 43.02 43.80 237,600 -0.21(-0.48%)
Aug 20, 2020 43.79 44.48 43.62 44.01 191,876 -0.02(-0.05%)
Aug 19, 2020 44.57 44.92 43.47 44.03 228,987 -0.58(-1.30%)
Aug 18, 2020 46.81 46.81 44.52 44.61 258,243 -1.73(-3.73%)
Aug 17, 2020 45.22 46.74 45.13 46.34 229,557 +1.07(+2.36%)
Aug 14, 2020 47.36 47.36 44.68 45.27 248,600 -1.98(-4.19%)
Aug 13, 2020 47.04 48.13 46.89 47.25 178,670 +0.35(+0.75%)
Aug 12, 2020 47.23 48.37 46.52 46.90 402,681 +0.08(+0.17%)
Aug 11, 2020 48.10 48.74 46.44 46.82 249,168 -1.06(-2.21%)
Aug 10, 2020 48.89 49.11 47.19 47.88 213,155 -1.03(-2.11%)
Aug 07, 2020 47.79 49.26 47.54 48.91 366,200 +1.01(+2.11%)
Aug 06, 2020 48.30 49.20 45.66 47.90 344,366 -0.50(-1.03%)
Aug 05, 2020 49.59 50.33 47.52 48.40 615,846 -0.13(-0.27%)
Aug 04, 2020 48.99 49.07 47.51 48.53 327,835 -0.93(-1.88%)
Aug 03, 2020 47.77 49.59 46.74 49.46 469,296 +3.09(+6.66%)
Jul 31, 2020 46.63 47.21 45.53 46.37 618,800 -0.42(-0.90%)
Jul 30, 2020 45.54 47.48 45.06 46.79 253,192 +0.72(+1.56%)
Jul 29, 2020 47.17 47.39 44.30 46.07 552,661 -0.79(-1.69%)
Jul 28, 2020 49.19 49.55 46.75 46.86 487,885 -2.38(-4.83%)
Jul 27, 2020 47.82 49.45 47.47 49.24 269,558 +1.49(+3.12%)
Jul 24, 2020 48.16 48.93 46.81 47.75 304,100 -1.11(-2.27%)
Jul 23, 2020 49.83 51.09 48.59 48.86 213,317 -0.79(-1.59%)
Jul 22, 2020 49.79 50.39 49.14 49.65 210,520 -0.24(-0.48%)
Jul 21, 2020 53.54 53.54 49.48 49.89 349,833 -3.10(-5.85%)
Jul 20, 2020 51.85 53.25 50.77 52.99 326,707 +1.11(+2.14%)
Jul 17, 2020 53.12 53.36 51.87 51.88 305,800 -1.44(-2.70%)
Jul 16, 2020 52.86 53.63 51.39 53.32 576,166 -0.09(-0.17%)
Jul 15, 2020 53.39 53.83 51.08 53.41 342,130 +0.95(+1.81%)
Jul 14, 2020 52.39 52.77 50.37 52.46 363,124 +0.23(+0.44%)
Jul 13, 2020 54.63 56.48 52.06 52.23 392,353 -2.01(-3.71%)
Jul 10, 2020 54.26 54.86 53.60 54.24 282,100 -0.49(-0.90%)
Jul 09, 2020 56.95 57.58 53.74 54.73 292,046 -2.07(-3.64%)
Jul 08, 2020 55.00 56.99 53.55 56.80 350,815 +1.90(+3.46%)
Jul 07, 2020 55.60 57.24 54.55 54.90 673,920 -0.17(-0.31%)
Jul 06, 2020 56.80 57.98 54.05 55.07 469,872 -1.64(-2.89%)
Jul 02, 2020 58.60 58.64 55.42 56.71 327,300 -1.45(-2.49%)
Jul 01, 2020 59.72 60.73 57.57 58.16 521,266 -1.56(-2.61%)
Jun 30, 2020 58.13 59.89 57.70 59.72 404,034 +1.19(+2.03%)
Jun 29, 2020 57.26 59.89 56.42 58.53 407,008 +1.39(+2.43%)
Jun 26, 2020 61.72 62.19 56.50 57.14 2,809,500 -5.03(-8.09%)
Jun 25, 2020 63.16 64.43 60.35 62.17 692,205 -1.47(-2.31%)
Jun 24, 2020 64.20 65.00 62.00 63.64 494,374 -0.58(-0.90%)
Jun 23, 2020 65.00 66.12 63.29 64.22 721,799 -0.81(-1.25%)
Jun 22, 2020 62.52 65.58 61.91 65.03 708,645 +2.31(+3.68%)
Jun 19, 2020 61.04 63.91 59.85 62.72 1,226,800 +2.51(+4.17%)
Jun 18, 2020 61.55 62.35 59.38 60.21 493,123 -1.63(-2.64%)
Jun 17, 2020 59.76 62.27 59.28 61.84 681,142 +2.34(+3.93%)
Jun 16, 2020 59.80 60.35 57.81 59.50 364,430 +0.86(+1.47%)
Jun 15, 2020 52.97 58.76 52.51 58.64 484,603 +4.40(+8.11%)
Jun 12, 2020 53.87 55.18 52.34 54.24 379,800 +1.69(+3.22%)
Jun 11, 2020 54.73 55.30 52.49 52.55 372,133 -3.91(-6.93%)
Jun 10, 2020 56.58 57.76 55.97 56.46 314,842 +0.16(+0.28%)
Jun 09, 2020 55.53 57.72 55.03 56.30 263,738 +0.36(+0.64%)
Jun 08, 2020 55.52 58.45 54.76 55.94 396,325 +0.75(+1.36%)
Jun 05, 2020 55.12 56.46 54.06 55.19 542,100 +1.50(+2.79%)
Jun 04, 2020 56.28 57.72 53.27 53.69 385,634 -3.10(-5.46%)
Jun 03, 2020 59.80 60.00 56.67 56.79 319,217 -2.53(-4.27%)
Jun 02, 2020 60.78 60.78 55.98 59.32 450,245 -1.38(-2.27%)
Jun 01, 2020 58.71 61.04 58.41 60.70 423,262 +2.13(+3.64%)
May 29, 2020 57.16 58.83 55.26 58.57 647,000 +1.57(+2.75%)
May 28, 2020 58.64 59.96 56.92 57.00 229,273 -1.64(-2.80%)
May 27, 2020 59.26 59.52 55.84 58.64 329,944 -0.13(-0.22%)
May 26, 2020 60.98 61.84 58.41 58.77 289,514 -0.46(-0.78%)
May 22, 2020 59.31 60.37 57.81 59.23 272,300 -0.45(-0.75%)
May 21, 2020 57.18 60.56 56.88 59.68 406,407 +1.71(+2.95%)
May 20, 2020 57.00 58.49 55.61 57.97 321,947 +1.52(+2.69%)
May 19, 2020 56.42 57.87 55.09 56.45 352,429 +1.18(+2.13%)
May 18, 2020 55.00 57.19 53.42 55.27 704,309 +3.53(+6.82%)
May 15, 2020 48.22 51.84 47.34 51.74 319,300 +3.27(+6.75%)
May 14, 2020 47.71 48.67 46.06 48.47 338,265 +0.03(+0.06%)
May 13, 2020 52.09 53.00 47.74 48.44 402,427 -3.30(-6.38%)
May 12, 2020 55.50 56.37 51.62 51.74 795,605 -3.76(-6.77%)
May 11, 2020 54.49 56.12 54.22 55.50 864,134 +0.79(+1.44%)
May 08, 2020 55.64 56.13 53.90 54.71 325,800 -0.39(-0.71%)
May 07, 2020 55.42 56.40 54.22 55.10 455,073 -0.19(-0.34%)
May 06, 2020 57.55 57.98 54.70 55.29 628,650 -1.86(-3.25%)
May 05, 2020 57.49 59.68 56.51 57.15 481,673 +0.89(+1.58%)
May 04, 2020 52.38 56.74 52.11 56.26 488,174 +3.89(+7.43%)
May 01, 2020 56.13 57.99 51.54 52.37 663,900 -5.61(-9.68%)
Apr 30, 2020 56.43 58.63 55.85 57.98 674,647 +0.34(+0.59%)
Apr 29, 2020 58.24 58.72 56.22 57.64 679,891 +1.44(+2.56%)
Apr 28, 2020 58.00 58.99 54.48 56.20 1,819,961 +7.80(+16.12%)
Apr 27, 2020 48.83 49.96 48.11 48.40 231,382 +0.38(+0.79%)
Apr 24, 2020 45.98 48.45 44.91 48.02 392,300 +2.55(+5.61%)
Apr 23, 2020 47.27 48.12 44.84 45.47 456,110 -1.36(-2.90%)
Apr 22, 2020 47.07 47.91 45.31 46.83 262,810 +0.44(+0.95%)
Apr 21, 2020 48.77 49.89 45.97 46.39 419,847 -2.97(-6.02%)
Apr 20, 2020 45.52 50.38 45.52 49.36 483,202 +2.23(+4.73%)
Apr 17, 2020 44.72 47.26 44.18 47.13 649,100 +3.73(+8.59%)
Apr 16, 2020 44.14 44.78 41.00 43.40 457,461 -0.22(-0.50%)
Apr 15, 2020 45.21 46.04 42.52 43.62 477,712 -2.63(-5.69%)
Apr 14, 2020 45.89 46.84 44.19 46.25 489,218 +1.59(+3.56%)
Apr 13, 2020 43.30 45.36 43.30 44.66 341,364 +1.34(+3.09%)
Apr 09, 2020 45.12 46.75 42.37 43.32 382,400 -1.22(-2.74%)
Apr 08, 2020 44.44 45.26 43.16 44.54 712,385 +1.02(+2.34%)
Apr 07, 2020 42.95 46.41 42.91 43.52 681,234 +1.28(+3.03%)
Apr 06, 2020 38.75 42.54 38.28 42.24 459,925 +5.19(+14.01%)
Apr 03, 2020 37.34 40.94 36.20 37.05 296,600 -0.73(-1.93%)
Apr 02, 2020 36.79 40.12 36.14 37.78 370,705 +0.43(+1.15%)
Apr 01, 2020 40.01 40.77 36.76 37.35 595,839 -3.82(-9.28%)
Mar 31, 2020 41.46 42.01 40.09 41.17 564,479 -0.73(-1.74%)
Mar 30, 2020 42.94 43.17 40.77 41.90 431,688 +0.05(+0.12%)
Mar 27, 2020 42.60 43.78 41.82 41.85 370,600 -2.50(-5.64%)
Mar 26, 2020 41.25 45.27 41.25 44.35 522,735 +3.01(+7.28%)
Mar 25, 2020 39.38 42.33 38.11 41.34 745,127 +1.99(+5.06%)
Mar 24, 2020 37.94 39.88 37.69 39.35 1,344,325 +2.84(+7.78%)
Mar 23, 2020 37.65 38.06 34.80 36.51 666,370 -0.65(-1.75%)
Mar 20, 2020 38.44 39.74 36.07 37.16 948,400 -1.28(-3.33%)
Mar 19, 2020 36.73 40.74 35.34 38.44 748,264 +1.56(+4.23%)
Mar 18, 2020 33.31 38.47 33.31 36.88 1,081,165 +1.23(+3.45%)
Mar 17, 2020 34.07 38.37 33.62 35.65 1,209,061 +2.02(+6.01%)
Mar 16, 2020 36.02 39.35 33.10 33.63 951,832 -7.91(-19.04%)
Mar 13, 2020 41.80 44.04 36.33 41.54 1,008,100 +2.12(+5.38%)
Mar 12, 2020 40.98 42.06 38.78 39.42 1,028,965 -5.00(-11.26%)
Mar 11, 2020 48.34 49.13 42.93 44.42 738,536 -5.57(-11.14%)
Mar 10, 2020 47.00 50.00 45.02 49.99 939,581 +2.80(+5.93%)
Mar 09, 2020 49.47 51.36 47.01 47.19 889,128 -5.24(-9.99%)
Mar 06, 2020 53.13 54.67 51.00 52.43 650,200 -2.57(-4.67%)
Mar 05, 2020 56.38 57.56 54.80 55.00 514,280 -2.65(-4.60%)
Mar 04, 2020 57.00 58.26 55.69 57.65 609,711 +1.61(+2.87%)
Mar 03, 2020 56.50 57.58 54.83 56.04 719,007 -0.98(-1.72%)
Mar 02, 2020 53.93 57.21 53.04 57.02 757,209 +3.78(+7.10%)
Feb 28, 2020 49.75 53.42 49.75 53.24 608,500 +2.06(+4.03%)
Feb 27, 2020 53.00 54.15 49.84 51.18 574,882 -3.25(-5.97%)
Feb 26, 2020 54.30 55.19 53.66 54.43 432,575 +0.58(+1.08%)
Feb 25, 2020 54.06 55.43 53.78 53.85 483,887 +0.02(+0.04%)
Feb 24, 2020 53.82 54.58 52.48 53.83 362,385 -1.27(-2.30%)
Feb 21, 2020 55.84 56.46 54.88 55.10 503,600 -0.71(-1.27%)
Feb 20, 2020 55.45 56.25 55.02 55.81 421,793 +0.69(+1.25%)
Feb 19, 2020 55.19 55.98 54.60 55.12 364,472 +0.25(+0.46%)
Feb 18, 2020 55.60 56.90 53.76 54.87 686,266 -0.67(-1.21%)
Feb 14, 2020 54.50 56.24 53.39 55.54 2,616,800 -2.90(-4.96%)
Feb 13, 2020 63.06 63.27 58.19 58.44 1,155,638 -10.95(-15.78%)
Feb 12, 2020 68.93 70.28 67.52 69.39 215,804 +0.55(+0.80%)
Feb 11, 2020 69.98 71.11 67.88 68.84 188,599 -0.48(-0.69%)
Feb 10, 2020 66.83 70.28 66.09 69.32 240,964 +2.35(+3.51%)
Feb 07, 2020 67.05 68.02 66.47 66.97 288,600 -0.53(-0.79%)
Feb 06, 2020 67.29 68.47 67.16 67.50 224,059 +0.34(+0.51%)
Feb 05, 2020 67.47 68.23 66.00 67.16 377,648 +0.15(+0.22%)
Feb 04, 2020 65.94 68.08 65.78 67.01 306,044 +1.70(+2.60%)
Feb 03, 2020 63.48 65.90 62.07 65.31 584,928 +2.68(+4.28%)
Jan 31, 2020 63.50 63.67 61.46 62.63 600,000 -1.26(-1.97%)
Jan 30, 2020 64.48 65.02 62.30 63.89 243,977 -1.13(-1.74%)
Jan 29, 2020 65.68 66.47 64.57 65.02 279,027 -0.38(-0.58%)
Jan 28, 2020 65.96 67.13 64.77 65.40 516,384 -0.02(-0.03%)
Jan 27, 2020 64.11 66.28 63.40 65.42 352,264 -0.83(-1.25%)
Jan 24, 2020 66.44 67.45 65.21 66.25 327,900 +0.09(+0.14%)
Jan 23, 2020 66.39 66.83 65.30 66.16 332,383 -0.54(-0.81%)
Jan 22, 2020 67.10 67.78 66.40 66.70 443,648 +0.13(+0.20%)
Jan 21, 2020 69.05 70.09 66.28 66.57 639,777 -2.83(-4.08%)
Jan 17, 2020 67.00 69.88 66.90 69.40 438,800 +2.23(+3.32%)
Jan 16, 2020 65.88 67.44 65.00 67.17 324,067 +1.79(+2.74%)
Jan 15, 2020 62.61 65.49 61.69 65.38 377,891 +3.25(+5.23%)
Jan 14, 2020 61.87 63.36 60.00 62.13 862,833 -0.06(-0.10%)
Jan 13, 2020 62.75 62.75 59.68 62.20 935,341 -0.33(-0.52%)
Jan 10, 2020 62.85 63.93 61.97 62.52 930,800 +0.02(+0.03%)
Jan 09, 2020 60.44 63.08 59.78 62.50 723,902 +2.48(+4.13%)
Jan 08, 2020 58.44 60.45 57.98 60.02 604,551 +1.24(+2.11%)
Jan 07, 2020 57.12 60.14 56.65 58.78 581,527 +1.43(+2.49%)
Jan 06, 2020 57.27 58.14 55.79 57.35 388,916 +0.13(+0.23%)
Jan 03, 2020 56.28 58.81 55.40 57.22 677,200 -0.63(-1.09%)
Jan 02, 2020 62.25 62.56 56.87 57.85 861,907 -4.39(-7.05%)
Dec 31, 2019 61.90 63.09 61.82 62.24 476,100 +0.00(+0.00%)
Dec 30, 2019 63.94 64.40 61.89 62.24 467,463 -2.25(-3.49%)
Dec 27, 2019 67.81 67.81 64.08 64.49 394,200 -3.12(-4.61%)
Dec 26, 2019 68.03 68.33 66.92 67.61 153,307 -0.33(-0.49%)
Dec 24, 2019 68.19 68.42 67.28 67.94 163,700 -0.26(-0.38%)
Dec 23, 2019 67.18 68.65 66.85 68.20 365,952 +1.02(+1.52%)
Dec 20, 2019 67.07 68.09 65.25 67.18 1,269,200 +0.35(+0.52%)
Dec 19, 2019 67.31 67.94 64.74 66.83 816,141 -0.30(-0.45%)
Dec 18, 2019 69.67 69.94 65.09 67.13 1,008,913 -2.80(-4.00%)
Dec 17, 2019 65.84 70.00 64.93 69.93 1,101,204 +6.00(+9.39%)
Dec 16, 2019 65.00 66.43 61.81 63.93 1,192,964 -0.70(-1.08%)
Dec 13, 2019 58.73 64.66 58.67 64.63 672,900 +5.87(+9.99%)
Dec 12, 2019 58.40 60.14 58.40 58.76 568,593 +0.55(+0.94%)
Dec 11, 2019 56.07 58.51 56.07 58.21 404,026 +1.81(+3.21%)
Dec 10, 2019 54.98 56.50 54.18 56.40 901,345 +1.47(+2.68%)
Dec 09, 2019 53.16 55.00 53.16 54.93 713,585 +2.13(+4.03%)
Dec 06, 2019 51.76 52.81 51.12 52.80 252,100 +1.42(+2.76%)
Dec 05, 2019 51.85 52.35 51.00 51.38 421,380 -0.47(-0.91%)
Dec 04, 2019 51.50 51.91 50.25 51.85 373,256 +0.55(+1.07%)
Dec 03, 2019 47.25 51.48 47.25 51.30 702,564 +3.70(+7.77%)
Dec 02, 2019 47.64 48.48 45.86 47.60 450,905 +0.31(+0.66%)
Nov 29, 2019 46.93 48.78 46.60 47.29 196,600 +0.28(+0.60%)
Nov 27, 2019 49.60 49.90 46.32 47.01 657,700 -2.59(-5.22%)
Nov 26, 2019 48.36 49.91 47.34 49.60 557,759 +1.16(+2.39%)
Nov 25, 2019 47.24 48.95 47.24 48.44 560,784 +1.20(+2.54%)
Nov 22, 2019 48.56 48.72 46.85 47.24 305,200 -0.91(-1.89%)
Nov 21, 2019 47.36 48.29 46.48 48.15 460,294 +0.35(+0.73%)
Nov 20, 2019 47.36 49.21 47.28 47.80 925,599 -0.20(-0.42%)
Nov 19, 2019 48.40 49.18 47.82 48.00 545,209 -0.13(-0.27%)
Nov 18, 2019 49.21 49.85 47.97 48.13 488,366 -0.78(-1.59%)
Nov 15, 2019 48.52 49.97 48.27 48.91 476,100 +0.93(+1.94%)
Nov 14, 2019 48.60 49.36 47.40 47.98 406,335 -0.74(-1.52%)
Nov 13, 2019 48.34 49.69 46.94 48.72 282,782 +0.38(+0.79%)
Nov 12, 2019 48.49 49.24 48.15 48.34 230,542 -0.25(-0.51%)
Nov 11, 2019 47.33 48.92 46.95 48.59 712,577 +1.12(+2.36%)
Nov 08, 2019 47.04 48.00 46.05 47.47 540,000 +0.33(+0.70%)
Nov 07, 2019 46.79 47.99 46.62 47.14 607,466 +0.63(+1.35%)
Nov 06, 2019 46.10 46.95 45.50 46.51 341,616 +0.35(+0.76%)
Nov 05, 2019 45.98 47.24 44.55 46.16 539,705 +0.16(+0.35%)
Nov 04, 2019 45.47 47.63 44.83 46.00 592,558 +0.54(+1.19%)
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.