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

Allovir Inc (NQ: ALVR )

0.7855 -0.0309 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 17.38 18.05 16.69 17.46 157,079 -0.01(-0.06%)
Nov 29, 2021 18.63 18.66 17.39 17.47 339,964 -0.78(-4.27%)
Nov 26, 2021 18.28 18.60 17.88 18.25 198,849 -0.58(-3.08%)
Nov 24, 2021 19.23 19.43 18.50 18.83 154,508 -0.42(-2.18%)
Nov 23, 2021 18.95 19.48 18.20 19.25 264,206 -0.03(-0.16%)
Nov 22, 2021 20.07 20.08 18.75 19.28 228,205 -0.80(-3.98%)
Nov 19, 2021 21.49 21.49 19.91 20.08 162,143 -1.06(-5.01%)
Nov 18, 2021 21.20 21.24 20.98 21.14 139,762 +0.13(+0.62%)
Nov 17, 2021 20.99 21.39 20.36 21.01 135,874 -0.31(-1.45%)
Nov 16, 2021 21.76 21.76 20.50 21.32 205,757 -0.41(-1.89%)
Nov 15, 2021 22.35 22.35 21.53 21.73 108,709 -0.59(-2.64%)
Nov 12, 2021 23.27 23.27 21.84 22.32 121,997 -1.19(-5.06%)
Nov 11, 2021 23.94 24.34 23.30 23.51 81,067 -0.35(-1.47%)
Nov 10, 2021 24.20 23.86 141,258 -0.58(-2.37%)
Nov 09, 2021 24.08 24.85 23.55 24.44 94,800 +0.40(+1.66%)
Nov 08, 2021 24.37 24.64 23.28 24.04 108,280 -0.50(-2.04%)
Nov 05, 2021 24.75 25.01 24.15 24.54 140,602 -0.07(-0.28%)
Nov 04, 2021 23.83 24.69 23.69 24.61 102,632 +0.78(+3.27%)
Nov 03, 2021 23.07 23.90 22.28 23.83 129,284 +0.96(+4.20%)
Nov 02, 2021 23.30 23.46 21.83 22.87 157,674 -0.59(-2.51%)
Nov 01, 2021 24.04 24.66 22.89 23.46 258,848 -0.55(-2.29%)
Oct 29, 2021 23.88 24.32 23.25 24.01 129,623 +0.12(+0.50%)
Oct 28, 2021 23.50 24.55 23.50 23.89 139,438 -0.39(-1.61%)
Oct 27, 2021 24.51 24.80 24.10 24.28 68,245 -0.33(-1.34%)
Oct 26, 2021 24.50 24.61 88,303 -0.06(-0.24%)
Oct 25, 2021 24.72 25.06 24.11 24.67 90,527 -0.05(-0.20%)
Oct 22, 2021 24.49 24.85 23.93 24.72 112,755 +0.02(+0.08%)
Oct 21, 2021 24.37 24.75 24.01 24.70 76,685 +0.16(+0.65%)
Oct 20, 2021 23.66 24.69 23.50 24.54 112,023 +1.05(+4.47%)
Oct 19, 2021 21.55 23.93 21.16 23.49 241,457 +2.57(+12.28%)
Oct 18, 2021 22.12 22.40 20.73 20.92 214,456 -1.29(-5.81%)
Oct 15, 2021 22.61 23.02 21.94 22.21 243,682 -0.05(-0.22%)
Oct 14, 2021 23.42 23.88 21.95 22.26 262,513 -0.76(-3.30%)
Oct 13, 2021 22.48 23.55 22.35 23.02 54,961 +0.45(+1.99%)
Oct 12, 2021 22.91 23.82 22.37 22.57 78,505 +0.01(+0.04%)
Oct 11, 2021 22.07 22.97 21.62 22.56 52,340 +0.53(+2.41%)
Oct 08, 2021 22.76 24.13 21.86 22.03 73,903 -0.90(-3.92%)
Oct 07, 2021 23.66 23.88 22.66 22.93 86,980 -0.39(-1.67%)
Oct 06, 2021 21.91 23.66 21.91 23.32 100,085 +0.96(+4.29%)
Oct 05, 2021 22.92 22.95 21.88 22.36 137,883 -0.46(-2.02%)
Oct 04, 2021 26.38 26.38 22.72 22.82 216,362 -3.17(-12.20%)
Oct 01, 2021 25.21 26.41 24.50 25.99 226,684 +0.93(+3.71%)
Sep 30, 2021 24.73 25.52 24.20 25.06 306,815 +0.18(+0.72%)
Sep 29, 2021 25.07 25.69 24.30 24.88 244,311 +0.17(+0.69%)
Sep 28, 2021 23.70 25.00 23.44 24.71 274,205 +0.98(+4.13%)
Sep 27, 2021 23.13 23.83 22.56 23.73 122,069 +0.63(+2.73%)
Sep 24, 2021 23.31 23.40 22.55 23.10 165,346 -0.24(-1.03%)
Sep 23, 2021 22.64 23.39 22.11 23.34 89,265 +0.87(+3.87%)
Sep 22, 2021 23.69 23.69 22.43 22.47 117,055 -1.01(-4.30%)
Sep 21, 2021 22.93 23.56 21.73 23.48 139,836 +0.50(+2.18%)
Sep 20, 2021 23.16 23.39 22.27 22.98 315,977 -1.01(-4.21%)
Sep 17, 2021 23.20 25.23 22.44 23.99 1,098,257 +0.93(+4.03%)
Sep 16, 2021 22.67 23.97 22.42 23.06 275,331 +0.20(+0.87%)
Sep 15, 2021 23.42 24.15 22.57 22.86 200,758 -0.56(-2.39%)
Sep 14, 2021 22.24 23.89 22.21 23.42 311,198 +1.45(+6.60%)
Sep 13, 2021 21.95 22.88 21.21 21.97 193,022 +0.29(+1.34%)
Sep 10, 2021 22.67 23.05 21.53 21.68 242,085 -0.97(-4.28%)
Sep 09, 2021 20.78 22.98 20.78 22.65 387,274 +1.86(+8.95%)
Sep 08, 2021 20.93 21.33 20.31 20.79 286,450 +0.08(+0.39%)
Sep 07, 2021 22.57 22.57 20.10 20.71 489,334 +0.50(+2.47%)
Sep 03, 2021 19.90 20.49 19.63 20.21 230,149 +0.14(+0.70%)
Sep 02, 2021 19.86 20.30 19.63 20.07 317,564 +0.18(+0.90%)
Sep 01, 2021 19.37 19.96 19.27 19.89 165,253 +0.64(+3.32%)
Aug 31, 2021 20.36 20.36 18.54 19.25 140,962 -0.03(-0.16%)
Aug 30, 2021 19.50 20.15 19.15 19.28 189,826 -0.15(-0.77%)
Aug 27, 2021 19.15 19.85 18.98 19.43 361,441 +0.47(+2.48%)
Aug 26, 2021 18.59 19.91 18.59 18.96 131,061 +0.19(+1.01%)
Aug 25, 2021 18.62 19.11 18.41 18.77 140,433 +0.20(+1.08%)
Aug 24, 2021 18.75 18.86 17.88 18.57 153,410 -0.30(-1.59%)
Aug 23, 2021 18.85 19.49 18.41 18.87 222,511 +0.40(+2.17%)
Aug 20, 2021 17.88 18.56 17.88 18.47 174,721 +0.57(+3.18%)
Aug 19, 2021 17.86 18.09 17.59 17.90 277,887 +0.00(+0.00%)
Aug 18, 2021 18.10 18.72 17.82 17.90 122,769 -0.40(-2.19%)
Aug 17, 2021 17.99 18.40 17.39 18.30 273,367 +0.05(+0.27%)
Aug 16, 2021 18.75 19.36 17.95 18.25 201,908 -0.43(-2.30%)
Aug 13, 2021 19.60 19.86 18.64 18.68 141,902 -0.94(-4.79%)
Aug 12, 2021 20.23 20.47 19.29 19.62 200,301 -0.70(-3.44%)
Aug 11, 2021 18.57 20.43 18.57 20.32 153,491 +1.68(+9.01%)
Aug 10, 2021 21.54 21.67 18.21 18.64 273,969 -2.79(-13.02%)
Aug 09, 2021 20.55 21.47 20.25 21.43 372,862 +0.98(+4.79%)
Aug 06, 2021 20.24 20.60 19.41 20.45 271,487 +0.25(+1.24%)
Aug 05, 2021 19.60 20.40 19.53 20.20 237,831 +0.53(+2.69%)
Aug 04, 2021 19.57 20.20 19.50 19.67 146,302 -0.06(-0.30%)
Aug 03, 2021 19.61 19.93 19.30 19.73 267,022 +0.17(+0.87%)
Aug 02, 2021 19.25 19.96 19.24 19.56 213,964 +0.42(+2.19%)
Jul 30, 2021 18.97 19.37 18.91 19.14 119,101 +0.14(+0.74%)
Jul 29, 2021 19.38 19.88 18.55 19.00 253,572 -0.51(-2.61%)
Jul 28, 2021 18.89 19.68 18.54 19.51 151,692 +0.62(+3.28%)
Jul 27, 2021 18.61 19.00 18.05 18.89 199,983 +0.41(+2.22%)
Jul 26, 2021 18.61 18.79 18.13 18.48 241,702 -0.27(-1.44%)
Jul 23, 2021 18.16 18.96 17.73 18.75 174,761 +0.78(+4.34%)
Jul 22, 2021 18.04 18.61 17.92 17.97 334,367 -0.45(-2.44%)
Jul 21, 2021 18.33 18.50 17.84 18.42 313,954 +0.30(+1.66%)
Jul 20, 2021 17.00 18.15 16.95 18.12 268,854 +1.15(+6.78%)
Jul 19, 2021 17.56 17.65 16.88 16.97 141,715 -0.66(-3.74%)
Jul 16, 2021 17.52 18.05 17.32 17.63 94,584 +0.33(+1.91%)
Jul 15, 2021 17.50 17.75 16.66 17.30 247,368 -0.25(-1.42%)
Jul 14, 2021 18.12 18.46 17.50 17.55 171,831 -0.72(-3.94%)
Jul 13, 2021 18.90 18.95 18.20 18.27 130,313 -0.63(-3.33%)
Jul 12, 2021 19.39 19.57 18.80 18.90 119,601 -0.53(-2.73%)
Jul 09, 2021 19.39 19.78 19.02 19.43 136,305 +0.24(+1.25%)
Jul 08, 2021 18.13 19.27 18.03 19.19 172,528 +0.48(+2.57%)
Jul 07, 2021 18.96 19.59 18.21 18.71 168,165 -0.17(-0.90%)
Jul 06, 2021 19.99 19.99 18.76 18.88 156,722 -0.97(-4.89%)
Jul 02, 2021 20.58 20.58 19.84 19.85 130,020 -0.65(-3.17%)
Jul 01, 2021 19.75 20.67 19.62 20.50 161,473 +0.76(+3.85%)
Jun 30, 2021 19.51 20.46 19.26 19.74 130,569 +0.30(+1.54%)
Jun 29, 2021 20.31 20.64 19.40 19.44 169,546 -0.82(-4.05%)
Jun 28, 2021 21.43 21.50 20.25 20.26 122,466 -0.91(-4.30%)
Jun 25, 2021 21.07 21.45 20.54 21.17 663,132 +0.07(+0.33%)
Jun 24, 2021 21.32 21.95 20.75 21.10 263,755 +0.08(+0.38%)
Jun 23, 2021 20.49 21.46 20.21 21.02 184,964 +0.53(+2.59%)
Jun 22, 2021 21.27 21.61 19.96 20.49 220,906 -0.98(-4.56%)
Jun 21, 2021 20.00 21.55 19.40 21.47 336,814 +1.60(+8.05%)
Jun 18, 2021 19.89 20.42 18.94 19.87 1,221,338 -0.16(-0.80%)
Jun 17, 2021 19.38 20.43 19.00 20.03 341,429 +0.49(+2.51%)
Jun 16, 2021 20.82 21.45 19.10 19.54 309,736 -1.37(-6.55%)
Jun 15, 2021 22.79 23.01 20.85 20.91 236,652 -1.79(-7.89%)
Jun 14, 2021 22.54 23.19 22.03 22.70 300,018 +0.65(+2.95%)
Jun 11, 2021 21.92 22.61 21.21 22.05 213,833 +0.15(+0.68%)
Jun 10, 2021 22.12 22.50 21.50 21.90 226,336 -0.22(-0.99%)
Jun 09, 2021 23.60 24.14 21.87 22.12 208,846 -1.21(-5.19%)
Jun 08, 2021 24.52 24.95 22.71 23.33 192,866 -1.07(-4.39%)
Jun 07, 2021 23.05 24.84 22.47 24.40 263,822 +1.35(+5.86%)
Jun 04, 2021 23.11 23.80 23.01 23.05 207,505 -0.04(-0.17%)
Jun 03, 2021 22.87 23.44 22.57 23.09 120,840 -0.05(-0.22%)
Jun 02, 2021 23.01 23.49 22.60 23.14 178,149 +0.24(+1.05%)
Jun 01, 2021 23.67 24.15 22.83 22.90 152,938 -0.54(-2.30%)
May 28, 2021 23.38 24.93 23.32 23.44 243,867 +0.20(+0.86%)
May 27, 2021 22.98 23.67 22.23 23.24 500,115 +0.38(+1.66%)
May 26, 2021 21.70 22.92 21.60 22.86 191,746 +1.35(+6.28%)
May 25, 2021 21.55 22.17 21.16 21.51 186,659 +0.00(+0.00%)
May 24, 2021 21.79 22.32 20.85 21.51 220,462 -0.02(-0.09%)
May 21, 2021 22.51 22.93 21.45 21.53 185,358 -0.68(-3.06%)
May 20, 2021 21.19 22.85 21.12 22.21 247,156 +1.09(+5.16%)
May 19, 2021 22.00 22.65 20.89 21.12 190,751 -1.20(-5.38%)
May 18, 2021 23.74 23.88 22.30 22.32 201,967 -1.42(-5.98%)
May 17, 2021 23.81 24.95 22.75 23.74 128,609 -0.26(-1.08%)
May 14, 2021 22.59 24.79 22.41 24.00 244,144 +1.65(+7.38%)
May 13, 2021 22.85 23.57 21.52 22.35 312,317 -0.28(-1.24%)
May 12, 2021 22.40 23.95 22.40 22.63 233,604 -0.20(-0.88%)
May 11, 2021 20.64 23.21 20.64 22.83 231,770 +0.80(+3.63%)
May 10, 2021 23.75 23.98 21.93 22.03 347,233 -1.82(-7.63%)
May 07, 2021 22.39 23.91 22.01 23.85 171,799 +1.47(+6.57%)
May 06, 2021 21.59 22.57 21.34 22.38 192,750 +0.63(+2.90%)
May 05, 2021 23.65 23.93 21.09 21.75 259,900 -1.75(-7.45%)
May 04, 2021 23.43 24.56 22.80 23.50 246,411 -0.16(-0.68%)
May 03, 2021 23.81 24.27 23.30 23.66 126,216 +0.03(+0.13%)
Apr 30, 2021 23.83 24.39 23.10 23.63 151,800 -0.57(-2.36%)
Apr 29, 2021 23.31 24.61 22.40 24.20 140,584 +1.19(+5.17%)
Apr 28, 2021 22.64 23.38 22.12 23.01 205,912 +0.17(+0.74%)
Apr 27, 2021 23.73 24.08 22.32 22.84 238,076 -0.68(-2.89%)
Apr 26, 2021 22.55 23.61 22.27 23.52 269,707 +1.18(+5.28%)
Apr 23, 2021 23.26 23.36 22.05 22.34 190,500 -0.81(-3.50%)
Apr 22, 2021 22.65 23.31 21.91 23.15 306,503 +0.45(+1.98%)
Apr 21, 2021 22.40 22.86 22.06 22.70 187,671 +0.21(+0.93%)
Apr 20, 2021 22.34 23.35 22.15 22.49 409,016 -0.06(-0.27%)
Apr 19, 2021 21.87 23.00 21.63 22.55 251,025 +0.47(+2.13%)
Apr 16, 2021 22.32 23.41 21.80 22.08 380,000 -0.52(-2.30%)
Apr 15, 2021 23.64 25.32 22.36 22.60 361,330 -0.96(-4.07%)
Apr 14, 2021 23.53 25.00 23.00 23.56 288,801 -0.11(-0.46%)
Apr 13, 2021 22.89 23.80 22.37 23.67 221,124 +0.91(+4.00%)
Apr 12, 2021 23.25 23.49 21.70 22.76 347,804 -0.45(-1.94%)
Apr 09, 2021 24.25 24.40 23.00 23.21 397,300 -1.20(-4.92%)
Apr 08, 2021 24.11 24.93 23.50 24.41 322,836 +0.67(+2.82%)
Apr 07, 2021 23.05 24.73 22.90 23.74 218,908 +0.70(+3.04%)
Apr 06, 2021 25.00 25.26 22.53 23.04 469,989 -2.02(-8.06%)
Apr 05, 2021 23.89 25.25 23.28 25.06 295,798 +1.58(+6.73%)
Apr 01, 2021 23.63 24.48 22.83 23.48 289,300 +0.08(+0.34%)
Mar 31, 2021 22.23 23.84 22.23 23.40 348,739 +1.21(+5.45%)
Mar 30, 2021 20.90 22.41 20.73 22.19 350,093 +1.38(+6.63%)
Mar 29, 2021 21.63 21.87 20.69 20.81 330,945 -0.79(-3.66%)
Mar 26, 2021 22.02 22.05 20.10 21.60 364,600 -0.23(-1.05%)
Mar 25, 2021 21.79 22.45 20.34 21.83 697,319 +0.31(+1.44%)
Mar 24, 2021 23.49 23.52 21.43 21.52 601,103 -1.71(-7.36%)
Mar 23, 2021 25.43 25.59 22.99 23.23 607,909 -2.38(-9.29%)
Mar 22, 2021 25.68 26.49 25.42 25.61 628,589 +0.22(+0.87%)
Mar 19, 2021 26.93 26.93 25.25 25.39 2,680,300 -0.89(-3.39%)
Mar 18, 2021 27.75 28.09 25.81 26.28 795,248 -1.50(-5.40%)
Mar 17, 2021 28.13 28.75 27.23 27.78 950,840 -0.91(-3.17%)
Mar 16, 2021 29.18 30.22 28.14 28.69 721,180 -0.20(-0.69%)
Mar 15, 2021 30.10 30.84 28.51 28.89 601,378 -1.21(-4.02%)
Mar 12, 2021 30.75 31.37 29.62 30.10 376,400 -0.99(-3.18%)
Mar 11, 2021 31.69 32.40 30.22 31.09 660,445 +0.10(+0.32%)
Mar 10, 2021 31.59 32.33 30.18 30.99 402,734 -0.15(-0.48%)
Mar 09, 2021 30.65 32.00 30.57 31.14 536,608 +1.29(+4.32%)
Mar 08, 2021 30.49 31.96 29.48 29.85 465,890 -0.67(-2.20%)
Mar 05, 2021 34.97 34.97 27.81 30.52 577,300 -4.01(-11.61%)
Mar 04, 2021 36.95 37.88 33.65 34.53 407,037 -2.58(-6.95%)
Mar 03, 2021 37.74 39.00 36.29 37.11 257,792 -0.75(-1.98%)
Mar 02, 2021 37.93 39.48 36.83 37.86 214,030 -0.52(-1.35%)
Mar 01, 2021 38.42 39.85 37.49 38.38 265,202 +1.82(+4.98%)
Feb 26, 2021 40.41 41.73 35.71 36.56 265,900 -3.64(-9.05%)
Feb 25, 2021 41.27 42.59 39.51 40.20 159,783 -1.16(-2.80%)
Feb 24, 2021 38.53 43.00 37.53 41.36 212,951 +2.54(+6.54%)
Feb 23, 2021 39.72 41.78 37.77 38.82 244,145 -2.58(-6.23%)
Feb 22, 2021 42.05 43.50 41.24 41.40 302,267 -0.21(-0.50%)
Feb 19, 2021 41.41 42.55 40.59 41.61 256,300 +0.22(+0.53%)
Feb 18, 2021 40.22 42.00 38.83 41.39 233,224 +0.22(+0.53%)
Feb 17, 2021 41.02 42.12 37.87 41.17 268,646 -0.38(-0.91%)
Feb 16, 2021 43.22 43.25 41.10 41.55 372,313 -1.30(-3.03%)
Feb 12, 2021 41.96 43.97 41.96 42.85 187,200 +0.32(+0.75%)
Feb 11, 2021 44.06 44.38 41.59 42.53 228,511 -0.10(-0.23%)
Feb 10, 2021 44.10 44.30 41.86 42.63 181,956 -1.37(-3.11%)
Feb 09, 2021 43.05 44.64 43.00 44.00 239,059 +0.20(+0.46%)
Feb 08, 2021 44.83 45.75 43.11 43.80 190,987 +0.10(+0.23%)
Feb 05, 2021 42.92 44.59 42.92 43.70 252,100 +0.71(+1.65%)
Feb 04, 2021 42.10 44.05 41.55 42.99 207,094 +0.94(+2.24%)
Feb 03, 2021 44.75 46.15 40.79 42.05 197,836 -2.58(-5.78%)
Feb 02, 2021 37.56 47.00 36.37 44.63 1,026,307 +7.83(+21.28%)
Feb 01, 2021 37.26 37.30 35.46 36.80 164,028 +0.23(+0.63%)
Jan 29, 2021 37.66 38.77 35.82 36.57 189,500 -1.29(-3.41%)
Jan 28, 2021 38.87 41.80 37.71 37.86 349,566 +0.08(+0.21%)
Jan 27, 2021 39.04 40.25 37.33 37.78 151,627 -1.17(-3.00%)
Jan 26, 2021 42.04 42.04 37.55 38.95 301,240 -2.96(-7.06%)
Jan 25, 2021 42.95 43.88 40.60 41.91 114,395 -0.78(-1.83%)
Jan 22, 2021 44.46 44.46 40.73 42.69 178,400 -2.35(-5.22%)
Jan 21, 2021 44.89 45.92 42.08 45.04 171,549 +0.51(+1.15%)
Jan 20, 2021 42.70 44.91 41.77 44.53 107,586 +2.38(+5.65%)
Jan 19, 2021 45.34 45.94 40.31 42.15 263,585 -2.78(-6.19%)
Jan 15, 2021 45.75 46.80 42.87 44.93 144,900 -0.31(-0.69%)
Jan 14, 2021 42.46 45.44 42.01 45.24 156,098 +3.14(+7.46%)
Jan 13, 2021 41.80 43.32 41.34 42.10 94,633 +0.36(+0.86%)
Jan 12, 2021 45.52 45.52 40.68 41.74 215,456 -3.76(-8.26%)
Jan 11, 2021 42.85 48.31 42.85 45.50 196,385 +2.53(+5.89%)
Jan 08, 2021 41.00 43.14 38.57 42.97 293,400 +1.97(+4.80%)
Jan 07, 2021 41.00 41.00 39.50 41.00 115,026 +0.13(+0.32%)
Jan 06, 2021 38.49 42.35 38.08 40.87 191,992 +2.29(+5.94%)
Jan 05, 2021 40.00 43.69 38.19 38.58 321,351 -1.07(-2.70%)
Jan 04, 2021 38.84 39.76 37.28 39.65 212,980 +1.21(+3.15%)
Dec 31, 2020 38.44 38.44 38.44 150,765 -1.69(-4.21%)
Dec 30, 2020 37.24 40.83 37.19 40.13 150,765 +3.14(+8.49%)
Dec 29, 2020 38.81 40.92 34.72 36.99 217,889 -1.72(-4.44%)
Dec 28, 2020 42.41 42.56 38.40 38.71 261,881 -1.75(-4.33%)
Dec 24, 2020 46.23 46.44 40.11 40.46 116,800 -6.22(-13.32%)
Dec 23, 2020 45.27 48.96 42.31 46.68 603,175 +0.71(+1.54%)
Dec 22, 2020 39.05 47.72 39.05 45.97 597,624 +6.77(+17.27%)
Dec 21, 2020 34.66 39.86 33.34 39.20 648,155 +3.43(+9.59%)
Dec 18, 2020 44.06 44.91 35.00 35.77 2,675,900 -8.06(-18.39%)
Dec 17, 2020 43.42 45.45 41.16 43.83 365,595 -0.01(-0.02%)
Dec 16, 2020 42.35 46.64 41.08 43.84 336,725 +1.93(+4.61%)
Dec 15, 2020 40.83 41.97 38.73 41.91 184,004 +1.71(+4.25%)
Dec 14, 2020 40.52 40.80 38.40 40.20 216,338 +0.92(+2.34%)
Dec 11, 2020 39.01 39.74 37.58 39.28 58,200 -0.15(-0.38%)
Dec 10, 2020 38.12 40.62 38.12 39.43 88,658 +0.82(+2.12%)
Dec 09, 2020 43.63 43.85 38.25 38.61 105,726 -5.00(-11.47%)
Dec 08, 2020 43.80 44.35 42.88 43.61 133,056 -0.15(-0.34%)
Dec 07, 2020 47.07 47.55 42.82 43.76 146,038 -3.05(-6.52%)
Dec 04, 2020 44.03 47.45 40.63 46.81 274,000 +2.74(+6.22%)
Dec 03, 2020 40.64 46.85 40.00 44.07 169,147 +3.62(+8.95%)
Dec 02, 2020 36.65 41.47 36.27 40.45 132,370 +3.37(+9.09%)
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.