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

Arcus Biosciences Inc (NY: RCUS )

16.71 +0.56 (+3.47%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2020 23.77 25.46 23.46 24.74 706,898 +1.11(+4.70%)
Jun 29, 2020 22.95 23.72 22.16 23.63 949,834 +0.87(+3.82%)
Jun 26, 2020 24.06 24.58 22.73 22.76 1,682,900 -1.50(-6.18%)
Jun 25, 2020 23.99 24.76 23.25 24.26 843,168 +0.09(+0.37%)
Jun 24, 2020 24.86 25.35 23.92 24.17 994,919 -0.89(-3.55%)
Jun 23, 2020 26.12 26.31 24.93 25.06 925,985 -0.79(-3.06%)
Jun 22, 2020 26.07 26.48 25.28 25.85 996,218 -0.22(-0.84%)
Jun 19, 2020 27.50 28.03 25.89 26.07 2,319,900 -1.43(-5.20%)
Jun 18, 2020 27.44 28.61 27.24 27.50 552,789 -0.14(-0.51%)
Jun 17, 2020 29.09 29.12 27.54 27.64 461,618 -1.22(-4.23%)
Jun 16, 2020 29.73 30.00 28.24 28.86 612,629 -0.48(-1.64%)
Jun 15, 2020 27.15 29.51 27.11 29.34 554,797 +1.52(+5.46%)
Jun 12, 2020 28.31 28.70 26.97 27.82 819,400 +0.24(+0.87%)
Jun 11, 2020 28.88 29.30 27.55 27.58 708,535 -2.06(-6.95%)
Jun 10, 2020 30.33 30.46 28.81 29.64 596,000 +0.07(+0.24%)
Jun 09, 2020 28.85 30.09 28.23 29.57 499,792 +0.61(+2.11%)
Jun 08, 2020 28.71 29.38 28.25 28.96 639,037 -0.09(-0.31%)
Jun 05, 2020 30.67 30.70 28.08 29.05 897,400 -1.00(-3.33%)
Jun 04, 2020 30.79 31.14 29.75 30.05 521,103 -1.15(-3.69%)
Jun 03, 2020 34.91 34.94 30.85 31.20 911,112 -3.32(-9.62%)
Jun 02, 2020 33.29 35.39 33.22 34.52 748,287 +1.48(+4.48%)
Jun 01, 2020 31.18 34.49 30.35 33.04 2,427,320 +1.69(+5.39%)
May 29, 2020 29.25 32.48 28.37 31.35 3,428,700 +3.14(+11.13%)
May 28, 2020 26.99 29.85 26.72 28.21 1,486,148 +1.16(+4.29%)
May 27, 2020 28.54 30.89 26.58 27.05 2,429,729 -6.49(-19.35%)
May 26, 2020 36.38 36.61 33.33 33.54 314,348 -2.24(-6.26%)
May 22, 2020 36.35 36.62 34.78 35.78 246,500 -0.56(-1.54%)
May 21, 2020 36.66 37.41 35.78 36.34 386,425 -0.22(-0.60%)
May 20, 2020 34.12 36.71 33.62 36.56 503,949 +2.95(+8.78%)
May 19, 2020 33.53 34.38 33.23 33.61 330,676 -0.33(-0.97%)
May 18, 2020 35.76 36.79 33.14 33.94 660,682 -1.09(-3.11%)
May 15, 2020 31.35 36.19 30.89 35.03 1,292,700 +3.24(+10.19%)
May 14, 2020 28.21 32.37 26.84 31.79 1,691,511 +0.77(+2.48%)
May 13, 2020 29.22 32.69 28.64 31.02 868,721 +1.73(+5.91%)
May 12, 2020 30.49 30.84 29.15 29.29 971,929 -1.16(-3.81%)
May 11, 2020 29.87 30.95 29.17 30.45 705,896 +0.37(+1.23%)
May 08, 2020 29.65 30.81 27.94 30.08 827,100 +0.35(+1.18%)
May 07, 2020 27.93 31.00 26.80 29.73 841,473 +2.92(+10.89%)
May 06, 2020 27.00 27.39 25.90 26.81 353,058 -0.33(-1.22%)
May 05, 2020 27.29 27.63 26.53 27.14 1,286,158 +0.14(+0.52%)
May 04, 2020 25.76 27.17 25.31 27.00 653,865 +0.78(+2.97%)
May 01, 2020 26.08 27.27 25.80 26.22 381,600 -0.19(-0.72%)
Apr 30, 2020 28.11 28.31 25.71 26.41 608,846 -1.68(-5.98%)
Apr 29, 2020 27.26 28.89 26.89 28.09 733,869 +1.21(+4.50%)
Apr 28, 2020 28.79 28.79 26.70 26.88 478,480 -1.28(-4.55%)
Apr 27, 2020 29.03 29.25 27.84 28.16 410,351 -0.84(-2.90%)
Apr 24, 2020 28.54 29.19 28.53 29.00 577,400 +0.07(+0.24%)
Apr 23, 2020 29.23 29.99 28.02 28.93 624,010 -0.49(-1.67%)
Apr 22, 2020 29.61 30.32 29.02 29.42 515,103 -0.19(-0.64%)
Apr 21, 2020 29.78 30.58 28.15 29.61 666,777 -0.47(-1.56%)
Apr 20, 2020 27.19 30.86 26.11 30.08 980,475 +1.97(+7.01%)
Apr 17, 2020 32.00 36.33 27.37 28.11 2,619,000 -1.39(-4.71%)
Apr 16, 2020 17.14 31.00 17.14 29.50 4,971,130 +13.92(+89.35%)
Apr 15, 2020 16.47 16.67 15.32 15.58 573,818 -1.21(-7.21%)
Apr 14, 2020 17.01 17.47 16.43 16.79 297,697 +0.02(+0.12%)
Apr 13, 2020 15.69 17.09 15.03 16.77 202,190 +0.84(+5.27%)
Apr 09, 2020 15.67 15.99 14.89 15.93 140,700 +0.61(+3.98%)
Apr 08, 2020 14.77 15.67 14.47 15.32 156,695 +0.90(+6.24%)
Apr 07, 2020 15.85 16.26 14.00 14.42 229,882 -1.18(-7.56%)
Apr 06, 2020 15.15 15.91 14.73 15.60 336,446 +1.16(+8.03%)
Apr 03, 2020 15.16 15.25 14.18 14.44 158,000 -0.45(-3.02%)
Apr 02, 2020 13.69 14.99 13.26 14.89 248,008 +0.92(+6.59%)
Apr 01, 2020 13.80 14.17 12.07 13.97 259,310 +0.09(+0.65%)
Mar 31, 2020 13.47 14.24 12.39 13.88 264,512 +0.56(+4.20%)
Mar 30, 2020 12.78 13.44 12.57 13.32 167,557 +0.65(+5.13%)
Mar 27, 2020 12.21 13.31 11.90 12.67 163,600 +0.11(+0.88%)
Mar 26, 2020 12.60 13.66 12.16 12.56 191,769 -0.01(-0.08%)
Mar 25, 2020 12.58 14.76 12.30 12.57 329,986 +0.29(+2.36%)
Mar 24, 2020 10.97 13.44 10.97 12.28 333,018 +1.78(+16.95%)
Mar 23, 2020 10.45 11.39 9.860 10.50 277,916 +0.00(+0.00%)
Mar 20, 2020 10.10 11.00 9.970 10.50 432,400 +0.50(+5.00%)
Mar 19, 2020 10.11 10.90 9.850 10.00 337,939 -0.31(-3.01%)
Mar 18, 2020 11.81 12.24 10.20 10.31 333,444 -1.70(-14.15%)
Mar 17, 2020 12.53 13.44 11.72 12.01 522,807 -0.51(-4.07%)
Mar 16, 2020 16.03 16.03 11.24 12.52 588,587 -4.01(-24.26%)
Mar 13, 2020 15.69 16.53 15.01 16.53 550,200 +1.34(+8.82%)
Mar 12, 2020 15.86 16.18 13.58 15.19 412,283 -1.78(-10.49%)
Mar 11, 2020 17.03 17.71 16.72 16.97 415,830 -0.56(-3.19%)
Mar 10, 2020 18.50 19.22 16.93 17.53 427,284 -0.47(-2.61%)
Mar 09, 2020 18.02 19.45 16.35 18.00 503,580 -1.28(-6.64%)
Mar 06, 2020 19.43 20.40 18.41 19.28 780,300 +0.06(+0.31%)
Mar 05, 2020 17.31 19.70 17.02 19.22 661,383 +1.22(+6.78%)
Mar 04, 2020 17.71 19.11 17.51 18.00 304,870 +1.34(+8.04%)
Mar 03, 2020 17.99 17.99 16.14 16.66 499,674 -0.93(-5.29%)
Mar 02, 2020 15.42 17.71 15.15 17.59 824,314 +2.37(+15.57%)
Feb 28, 2020 13.92 15.34 13.65 15.22 287,600 +0.80(+5.55%)
Feb 27, 2020 15.00 15.36 13.84 14.42 325,293 -0.84(-5.50%)
Feb 26, 2020 15.35 16.66 14.61 15.26 289,214 +0.39(+2.62%)
Feb 25, 2020 16.44 16.97 14.76 14.87 351,246 -1.57(-9.55%)
Feb 24, 2020 16.82 17.00 15.29 16.44 475,807 -0.88(-5.08%)
Feb 21, 2020 15.95 18.44 15.51 17.32 765,300 +1.37(+8.59%)
Feb 20, 2020 15.93 16.83 15.35 15.95 707,128 +0.21(+1.33%)
Feb 19, 2020 12.73 16.20 12.67 15.74 1,563,274 +3.31(+26.63%)
Feb 18, 2020 10.95 12.86 10.95 12.43 1,081,720 +1.40(+12.69%)
Feb 14, 2020 11.40 11.40 11.00 11.03 53,000 -0.41(-3.58%)
Feb 13, 2020 11.22 11.98 11.07 11.44 118,806 +0.18(+1.60%)
Feb 12, 2020 11.58 11.60 10.85 11.26 78,101 -0.22(-1.92%)
Feb 11, 2020 11.77 12.00 11.46 11.48 73,111 -0.20(-1.71%)
Feb 10, 2020 11.15 11.87 11.05 11.68 121,073 +0.49(+4.38%)
Feb 07, 2020 11.24 12.06 11.04 11.19 89,300 -0.14(-1.24%)
Feb 06, 2020 11.30 11.40 11.02 11.33 84,398 -0.08(-0.70%)
Feb 05, 2020 10.20 11.54 10.18 11.41 279,123 +1.40(+13.99%)
Feb 04, 2020 9.430 10.03 9.255 10.01 639,563 +0.79(+8.57%)
Feb 03, 2020 9.130 9.490 9.035 9.220 1,151,014 +0.44(+5.01%)
Jan 31, 2020 8.990 9.040 8.550 8.780 102,000 -0.32(-3.52%)
Jan 30, 2020 9.010 9.175 8.900 9.100 45,695 -0.02(-0.22%)
Jan 29, 2020 9.650 9.710 9.060 9.120 53,900 -0.55(-5.69%)
Jan 28, 2020 9.760 9.950 9.600 9.670 235,539 +0.02(+0.21%)
Jan 27, 2020 9.140 10.18 9.130 9.650 83,460 +0.27(+2.88%)
Jan 24, 2020 9.490 9.630 9.160 9.380 78,800 -0.08(-0.85%)
Jan 23, 2020 9.830 9.900 9.230 9.460 115,292 -0.49(-4.92%)
Jan 22, 2020 10.10 10.48 9.900 9.950 126,008 -0.07(-0.70%)
Jan 21, 2020 10.13 10.38 9.840 10.02 72,324 -0.21(-2.05%)
Jan 17, 2020 10.65 10.70 10.16 10.23 82,000 -0.23(-2.20%)
Jan 16, 2020 10.50 10.80 10.35 10.46 143,726 +0.10(+0.97%)
Jan 15, 2020 10.23 10.58 10.19 10.36 61,661 +0.12(+1.17%)
Jan 14, 2020 9.900 10.48 9.900 10.24 80,372 +0.30(+3.02%)
Jan 13, 2020 10.01 10.23 9.740 9.940 80,677 -0.10(-1.00%)
Jan 10, 2020 10.28 10.35 9.940 10.04 68,500 -0.14(-1.38%)
Jan 09, 2020 10.09 10.29 9.935 10.18 44,429 +0.17(+1.70%)
Jan 08, 2020 9.780 10.28 9.579 10.01 96,140 +0.37(+3.84%)
Jan 07, 2020 9.450 9.870 9.050 9.640 79,305 +0.13(+1.37%)
Jan 06, 2020 9.590 9.830 9.455 9.510 65,255 -0.19(-1.96%)
Jan 03, 2020 9.630 9.910 9.370 9.700 110,800 -0.16(-1.62%)
Jan 02, 2020 10.10 10.14 9.590 9.860 58,854 -0.24(-2.38%)
Dec 31, 2019 9.850 10.18 9.840 10.10 155,000 +0.25(+2.54%)
Dec 30, 2019 10.72 10.74 9.710 9.850 166,339 -0.80(-7.51%)
Dec 27, 2019 10.95 10.96 10.55 10.65 97,700 -0.14(-1.30%)
Dec 26, 2019 10.25 10.88 10.17 10.79 100,116 +0.61(+5.99%)
Dec 24, 2019 9.920 10.27 9.800 10.18 55,300 +0.32(+3.25%)
Dec 23, 2019 9.530 10.05 9.200 9.860 82,579 +0.43(+4.56%)
Dec 20, 2019 8.820 9.490 8.720 9.430 240,600 +0.66(+7.53%)
Dec 19, 2019 8.360 8.820 8.300 8.770 106,290 +0.41(+4.90%)
Dec 18, 2019 8.500 8.600 8.263 8.360 38,377 +0.01(+0.12%)
Dec 17, 2019 8.650 8.650 8.190 8.350 115,661 -0.30(-3.47%)
Dec 16, 2019 8.720 8.897 8.590 8.650 64,738 +0.00(+0.00%)
Dec 13, 2019 8.920 9.110 8.560 8.650 76,300 -0.29(-3.24%)
Dec 12, 2019 8.800 9.060 8.730 8.940 65,066 +0.13(+1.48%)
Dec 11, 2019 8.590 8.940 8.505 8.810 67,471 +0.26(+3.04%)
Dec 10, 2019 8.190 8.690 8.180 8.550 95,242 +0.37(+4.52%)
Dec 09, 2019 8.210 8.400 8.120 8.180 58,261 -0.04(-0.49%)
Dec 06, 2019 7.890 8.390 7.690 8.220 72,700 +0.43(+5.52%)
Dec 05, 2019 7.940 7.980 7.730 7.790 70,307 -0.12(-1.52%)
Dec 04, 2019 8.320 8.420 7.750 7.910 127,238 -0.30(-3.65%)
Dec 03, 2019 7.840 8.230 7.820 8.210 90,969 +0.15(+1.86%)
Dec 02, 2019 8.280 8.450 7.910 8.060 133,040 -0.21(-2.54%)
Nov 29, 2019 8.350 8.570 8.150 8.270 69,900 -0.12(-1.43%)
Nov 27, 2019 8.740 8.800 8.340 8.390 77,600 -0.29(-3.34%)
Nov 26, 2019 9.540 9.540 8.630 8.680 114,898 -0.84(-8.82%)
Nov 25, 2019 8.870 9.560 8.790 9.520 259,127 +0.74(+8.43%)
Nov 22, 2019 8.060 8.920 8.050 8.780 244,500 +0.81(+10.16%)
Nov 21, 2019 7.820 8.000 7.645 7.970 82,291 +0.19(+2.44%)
Nov 20, 2019 7.520 7.970 7.520 7.780 129,469 +0.21(+2.77%)
Nov 19, 2019 7.420 7.770 7.370 7.570 54,129 +0.24(+3.27%)
Nov 18, 2019 7.640 7.690 7.190 7.330 136,419 -0.32(-4.18%)
Nov 15, 2019 8.060 8.060 7.550 7.650 87,400 -0.32(-4.02%)
Nov 14, 2019 8.070 8.070 7.865 7.970 55,157 -0.02(-0.25%)
Nov 13, 2019 7.950 8.030 7.730 7.990 89,254 -0.05(-0.62%)
Nov 12, 2019 8.150 8.394 7.870 8.040 155,072 +0.41(+5.37%)
Nov 11, 2019 7.500 7.715 7.330 7.630 93,773 +0.09(+1.19%)
Nov 08, 2019 7.470 7.655 7.310 7.540 120,700 -0.06(-0.79%)
Nov 07, 2019 8.130 8.210 7.490 7.600 168,691 -0.58(-7.09%)
Nov 06, 2019 8.030 8.440 7.820 8.180 167,890 -0.18(-2.15%)
Nov 05, 2019 8.100 8.420 7.960 8.360 140,741 +0.31(+3.85%)
Nov 04, 2019 8.170 8.249 7.720 8.050 131,348 -0.10(-1.23%)
Nov 01, 2019 7.930 8.340 7.870 8.150 104,300 +0.30(+3.82%)
Oct 31, 2019 7.500 7.900 7.350 7.850 164,739 +0.34(+4.53%)
Oct 30, 2019 7.610 7.670 7.390 7.510 163,232 -0.12(-1.57%)
Oct 29, 2019 7.860 7.980 7.570 7.630 135,056 -0.23(-2.93%)
Oct 28, 2019 8.150 8.150 7.780 7.860 142,788 -0.26(-3.20%)
Oct 25, 2019 7.880 8.240 7.850 8.120 137,100 +0.24(+3.05%)
Oct 24, 2019 8.530 8.730 7.810 7.880 249,566 -0.67(-7.84%)
Oct 23, 2019 8.950 9.000 8.500 8.550 186,046 -0.28(-3.17%)
Oct 22, 2019 8.510 8.910 8.430 8.830 571,927 +0.35(+4.13%)
Oct 21, 2019 8.580 8.720 8.250 8.480 933,069 +0.04(+0.47%)
Oct 18, 2019 8.400 8.500 8.130 8.440 182,500 +0.03(+0.36%)
Oct 17, 2019 8.190 8.530 8.100 8.410 938,865 +0.29(+3.57%)
Oct 16, 2019 8.150 8.330 8.000 8.120 1,116,714 +0.07(+0.87%)
Oct 15, 2019 8.050 8.210 8.000 8.050 125,080 +0.04(+0.50%)
Oct 14, 2019 8.170 8.280 7.990 8.010 155,959 -0.19(-2.32%)
Oct 11, 2019 8.170 8.490 7.400 8.200 147,500 +0.20(+2.50%)
Oct 10, 2019 7.970 8.110 7.935 8.000 105,824 +0.03(+0.38%)
Oct 09, 2019 8.250 8.430 7.880 7.970 139,626 -0.16(-1.97%)
Oct 08, 2019 8.000 8.420 7.920 8.130 211,551 -0.07(-0.85%)
Oct 07, 2019 8.640 8.720 8.150 8.200 204,114 -0.59(-6.71%)
Oct 04, 2019 8.570 8.810 8.460 8.790 87,400 +0.16(+1.85%)
Oct 03, 2019 8.140 8.720 8.020 8.630 174,239 +0.46(+5.63%)
Oct 02, 2019 8.430 8.560 8.030 8.170 232,942 -0.43(-5.00%)
Oct 01, 2019 8.930 9.080 8.590 8.600 303,468 -0.50(-5.49%)
Sep 30, 2019 10.20 10.21 8.620 9.100 504,979 -1.08(-10.61%)
Sep 27, 2019 9.190 10.34 9.070 10.18 712,300 +1.37(+15.55%)
Sep 26, 2019 8.980 9.165 8.510 8.810 246,839 -0.17(-1.89%)
Sep 25, 2019 8.740 9.060 8.390 8.980 114,556 +0.12(+1.35%)
Sep 24, 2019 9.350 9.350 8.780 8.860 120,283 -0.36(-3.90%)
Sep 23, 2019 8.750 9.600 8.750 9.220 164,845 +0.43(+4.89%)
Sep 20, 2019 9.020 9.250 8.730 8.790 1,435,000 -0.24(-2.66%)
Sep 19, 2019 9.310 9.490 8.960 9.030 222,211 -0.22(-2.38%)
Sep 18, 2019 9.610 9.620 8.880 9.250 245,873 -0.33(-3.44%)
Sep 17, 2019 9.300 9.950 9.300 9.580 283,796 +0.19(+2.02%)
Sep 16, 2019 9.340 9.820 9.281 9.390 156,066 -0.03(-0.32%)
Sep 13, 2019 9.180 9.590 9.140 9.420 300,200 +0.30(+3.29%)
Sep 12, 2019 9.410 9.410 8.770 9.120 156,496 -0.19(-2.04%)
Sep 11, 2019 8.820 9.610 8.660 9.310 220,466 +0.49(+5.56%)
Sep 10, 2019 7.790 8.870 7.630 8.820 224,966 +0.99(+12.64%)
Sep 09, 2019 7.670 8.160 7.610 7.830 399,622 +0.22(+2.89%)
Sep 06, 2019 7.830 7.910 7.570 7.610 117,100 -0.19(-2.44%)
Sep 05, 2019 7.570 7.910 7.450 7.800 72,028 +0.34(+4.56%)
Sep 04, 2019 7.370 7.660 7.370 7.460 79,752 +0.10(+1.36%)
Sep 03, 2019 7.730 7.940 7.190 7.360 93,544 -0.45(-5.76%)
Aug 30, 2019 7.290 8.150 7.280 7.810 174,100 +0.48(+6.55%)
Aug 29, 2019 6.870 7.420 6.830 7.330 116,713 +0.57(+8.43%)
Aug 28, 2019 6.690 6.960 6.690 6.760 109,388 +0.07(+1.05%)
Aug 27, 2019 6.780 6.850 6.540 6.690 330,488 +0.02(+0.30%)
Aug 26, 2019 6.540 6.780 6.420 6.670 121,267 +0.23(+3.57%)
Aug 23, 2019 6.750 6.910 6.360 6.440 121,700 -0.36(-5.29%)
Aug 22, 2019 7.000 7.050 6.720 6.800 67,362 -0.18(-2.58%)
Aug 21, 2019 7.230 7.250 6.970 6.980 255,849 -0.14(-1.97%)
Aug 20, 2019 7.210 7.280 6.945 7.120 70,173 -0.10(-1.39%)
Aug 19, 2019 7.510 7.510 7.140 7.220 313,524 -0.16(-2.17%)
Aug 16, 2019 7.150 7.600 7.080 7.380 157,900 +0.27(+3.80%)
Aug 15, 2019 7.010 7.250 6.840 7.110 70,940 +0.11(+1.57%)
Aug 14, 2019 7.300 7.460 6.980 7.000 154,678 -0.40(-5.41%)
Aug 13, 2019 7.190 7.560 7.190 7.400 69,452 +0.30(+4.23%)
Aug 12, 2019 7.090 7.580 7.040 7.100 217,993 -0.18(-2.47%)
Aug 09, 2019 7.570 7.718 7.260 7.280 170,800 -0.18(-2.41%)
Aug 08, 2019 6.910 7.560 6.890 7.460 307,078 +0.74(+11.01%)
Aug 07, 2019 6.780 7.100 6.320 6.720 448,130 -0.03(-0.44%)
Aug 06, 2019 6.640 6.960 6.520 6.750 137,693 +0.15(+2.27%)
Aug 05, 2019 6.740 6.740 6.300 6.600 279,340 -0.24(-3.51%)
Aug 02, 2019 7.260 7.350 6.720 6.840 129,400 -0.50(-6.81%)
Aug 01, 2019 7.910 8.060 7.250 7.340 138,339 -0.57(-7.21%)
Jul 31, 2019 8.000 8.470 7.890 7.910 162,398 -0.09(-1.12%)
Jul 30, 2019 7.990 8.330 7.953 8.000 104,516 -0.05(-0.62%)
Jul 29, 2019 8.400 8.490 7.990 8.050 70,444 -0.37(-4.39%)
Jul 26, 2019 8.390 8.470 8.161 8.420 42,300 +0.13(+1.57%)
Jul 25, 2019 8.640 8.640 8.240 8.290 35,678 -0.38(-4.38%)
Jul 24, 2019 8.290 8.700 8.230 8.670 98,796 +0.32(+3.83%)
Jul 23, 2019 8.460 8.500 8.222 8.350 58,900 -0.12(-1.42%)
Jul 22, 2019 8.170 8.490 8.140 8.470 116,792 +0.30(+3.67%)
Jul 19, 2019 8.490 8.570 8.130 8.170 64,600 -0.36(-4.22%)
Jul 18, 2019 8.450 8.600 8.400 8.530 49,837 +0.08(+0.95%)
Jul 17, 2019 8.430 8.710 8.390 8.450 81,888 +0.01(+0.12%)
Jul 16, 2019 8.310 8.680 8.190 8.440 75,705 +0.11(+1.32%)
Jul 15, 2019 8.210 8.440 7.780 8.330 176,413 +0.23(+2.84%)
Jul 12, 2019 8.460 8.670 7.910 8.100 180,700 -0.42(-4.93%)
Jul 11, 2019 8.520 8.640 8.310 8.520 94,693 +0.02(+0.24%)
Jul 10, 2019 8.700 8.800 8.240 8.500 127,448 -0.09(-1.05%)
Jul 09, 2019 8.450 8.700 8.340 8.590 46,359 +0.03(+0.35%)
Jul 08, 2019 8.600 8.620 8.386 8.560 70,076 -0.14(-1.61%)
Jul 05, 2019 8.290 8.930 8.290 8.700 147,100 +0.37(+4.44%)
Jul 03, 2019 8.170 8.430 8.100 8.330 45,700 +0.16(+1.96%)
Jul 02, 2019 7.950 8.490 7.805 8.170 135,819 +0.23(+2.90%)
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.