Arena Pharmaceuticals (NQ: ARNA )

67.74 USD +0.98 (+1.47%)
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 67.81 70.48 67.62 69.39 562,577 +2.17(+3.23%)
Mar 30, 2021 66.99 67.85 65.09 67.22 670,398 +0.06(+0.09%)
Mar 29, 2021 70.00 70.00 66.79 67.16 495,721 -2.74(-3.92%)
Mar 26, 2021 72.94 72.94 68.65 69.90 405,500 -0.71(-1.01%)
Mar 25, 2021 69.72 70.95 68.48 70.61 436,913 +0.30(+0.43%)
Mar 24, 2021 73.82 73.82 70.20 70.31 409,801 -2.65(-3.63%)
Mar 23, 2021 75.84 76.32 72.44 72.96 386,047 -3.55(-4.64%)
Mar 22, 2021 76.16 77.58 75.20 76.51 515,037 +0.59(+0.78%)
Mar 19, 2021 73.33 76.75 72.53 75.92 1,563,000 +3.04(+4.17%)
Mar 18, 2021 76.59 77.39 72.44 72.88 648,339 -4.42(-5.72%)
Mar 17, 2021 75.00 77.84 75.00 77.30 422,687 +1.20(+1.58%)
Mar 16, 2021 77.97 78.87 75.25 76.10 227,515 -1.48(-1.91%)
Mar 15, 2021 77.00 77.74 75.46 77.58 319,742 +0.51(+0.66%)
Mar 12, 2021 74.62 77.38 73.50 77.07 352,900 +1.41(+1.86%)
Mar 11, 2021 75.22 75.91 73.00 75.66 579,834 +1.87(+2.53%)
Mar 10, 2021 76.65 77.70 73.43 73.79 407,852 -1.63(-2.16%)
Mar 09, 2021 72.97 75.78 72.50 75.42 465,794 +3.96(+5.54%)
Mar 08, 2021 73.75 74.44 71.01 71.46 544,487 -2.11(-2.87%)
Mar 05, 2021 71.91 73.83 69.02 73.57 640,300 +2.06(+2.88%)
Mar 04, 2021 73.13 74.56 70.86 71.51 1,078,228 -1.75(-2.39%)
Mar 03, 2021 71.12 74.08 68.92 73.26 1,395,574 -3.55(-4.62%)
Mar 02, 2021 80.53 80.53 75.89 76.81 666,721 -3.27(-4.08%)
Mar 01, 2021 81.57 81.84 79.96 80.08 420,084 -0.27(-0.34%)
Feb 26, 2021 80.43 81.37 77.52 80.35 528,900 +0.86(+1.08%)
Feb 25, 2021 79.42 80.80 78.06 79.49 323,893 -0.61(-0.76%)
Feb 24, 2021 75.97 82.25 75.97 80.10 725,649 +3.54(+4.62%)
Feb 23, 2021 77.32 78.99 75.24 76.56 515,841 -2.09(-2.66%)
Feb 22, 2021 81.57 81.57 78.46 78.65 388,205 -2.46(-3.03%)
Feb 19, 2021 80.73 83.89 80.19 81.11 430,000 +0.64(+0.80%)
Feb 18, 2021 81.52 81.52 80.00 80.47 272,126 -1.23(-1.51%)
Feb 17, 2021 83.01 83.38 81.20 81.70 324,655 -1.59(-1.91%)
Feb 16, 2021 83.52 85.00 81.64 83.29 538,840 -0.66(-0.79%)
Feb 12, 2021 82.87 84.41 81.70 83.95 523,400 +0.82(+0.99%)
Feb 11, 2021 82.79 83.48 81.18 83.13 480,194 +1.20(+1.46%)
Feb 10, 2021 81.99 83.55 80.41 81.93 515,517 +0.36(+0.44%)
Feb 09, 2021 81.90 83.31 81.12 81.57 432,187 -0.40(-0.49%)
Feb 08, 2021 80.93 82.25 80.51 81.97 393,776 +0.79(+0.97%)
Feb 05, 2021 80.89 81.90 79.20 81.18 504,400 +0.68(+0.84%)
Feb 04, 2021 80.21 80.71 78.88 80.50 359,346 +0.53(+0.66%)
Feb 03, 2021 78.95 81.10 78.87 79.97 410,730 +0.63(+0.79%)
Feb 02, 2021 77.88 80.01 77.52 79.34 577,012 +2.35(+3.05%)
Feb 01, 2021 74.95 77.23 72.66 76.99 460,436 +2.75(+3.70%)
Jan 29, 2021 77.12 78.80 74.10 74.24 610,900 -3.26(-4.21%)
Jan 28, 2021 76.30 78.09 75.00 77.50 483,998 +2.82(+3.78%)
Jan 27, 2021 76.02 77.45 72.00 74.68 700,440 -1.68(-2.20%)
Jan 26, 2021 78.56 78.56 75.81 76.36 430,575 -1.64(-2.10%)
Jan 25, 2021 77.92 79.17 76.75 78.00 312,668 +0.32(+0.41%)
Jan 22, 2021 77.01 78.07 76.45 77.68 482,600 +1.02(+1.33%)
Jan 21, 2021 81.42 81.62 76.64 76.66 456,456 -4.56(-5.61%)
Jan 20, 2021 81.62 81.75 80.34 81.22 468,194 +0.52(+0.64%)
Jan 19, 2021 80.50 81.30 78.70 80.70 620,504 +0.20(+0.25%)
Jan 15, 2021 80.00 81.81 79.00 80.50 471,200 -0.06(-0.07%)
Jan 14, 2021 77.67 80.94 76.93 80.56 480,290 +2.25(+2.87%)
Jan 13, 2021 76.99 81.97 76.03 78.31 515,022 +1.32(+1.71%)
Jan 12, 2021 74.36 77.70 73.34 76.99 529,524 +2.67(+3.59%)
Jan 11, 2021 76.86 77.31 73.74 74.32 420,160 -2.82(-3.66%)
Jan 08, 2021 77.50 78.75 76.21 77.14 456,500 -0.45(-0.58%)
Jan 07, 2021 77.06 78.64 76.82 77.59 540,250 +1.14(+1.49%)
Jan 06, 2021 74.98 77.07 74.33 76.45 679,494 +1.48(+1.97%)
Jan 05, 2021 75.02 75.88 74.08 74.97 289,042 -0.36(-0.48%)
Jan 04, 2021 77.37 78.03 74.37 75.33 363,425 -1.50(-1.95%)
Dec 31, 2020 76.83 76.83 76.83 392,270 -0.79(-1.02%)
Dec 30, 2020 77.00 79.16 75.87 77.62 392,270 +1.14(+1.49%)
Dec 29, 2020 78.56 78.88 74.76 76.48 514,495 -1.97(-2.51%)
Dec 28, 2020 78.68 79.21 77.60 78.45 559,120 +0.37(+0.47%)
Dec 24, 2020 77.24 78.36 76.84 78.08 199,900 +0.72(+0.93%)
Dec 23, 2020 75.68 77.49 73.73 77.36 497,265 +1.91(+2.53%)
Dec 22, 2020 73.72 76.35 73.00 75.45 467,581 +2.03(+2.76%)
Dec 21, 2020 71.46 73.72 70.75 73.42 735,321 +1.02(+1.41%)
Dec 18, 2020 72.94 74.34 72.11 72.40 1,275,700 +0.18(+0.25%)
Dec 17, 2020 71.67 72.53 70.33 72.22 794,625 +0.83(+1.16%)
Dec 16, 2020 72.00 72.25 70.96 71.39 601,060 +0.13(+0.18%)
Dec 15, 2020 70.60 71.82 69.70 71.26 477,173 +1.05(+1.50%)
Dec 14, 2020 70.24 71.79 69.70 70.21 680,278 +1.02(+1.47%)
Dec 11, 2020 70.62 70.67 68.82 69.19 594,500 -1.43(-2.02%)
Dec 10, 2020 69.19 70.85 68.56 70.62 907,954 +1.74(+2.53%)
Dec 09, 2020 69.57 70.20 67.76 68.88 587,542 -0.39(-0.56%)
Dec 08, 2020 67.00 70.36 66.18 69.27 776,125 +2.52(+3.78%)
Dec 07, 2020 67.00 67.81 65.96 66.75 488,287 -0.30(-0.45%)
Dec 04, 2020 65.11 67.39 65.00 67.05 366,600 +1.74(+2.66%)
Dec 03, 2020 65.96 66.65 65.05 65.31 306,334 -0.37(-0.56%)
Dec 02, 2020 65.81 66.34 65.25 65.68 454,905 -0.43(-0.65%)
Dec 01, 2020 65.64 66.98 64.27 66.11 680,530 +0.24(+0.36%)
Nov 30, 2020 66.00 67.00 65.02 65.87 652,859 -0.03(-0.05%)
Nov 27, 2020 65.34 66.20 65.09 65.90 271,700 +0.40(+0.61%)
Nov 25, 2020 65.47 66.98 65.00 65.50 397,800 +0.11(+0.17%)
Nov 24, 2020 64.84 66.64 63.92 65.39 727,312 +0.71(+1.10%)
Nov 23, 2020 64.94 65.46 63.84 64.68 530,148 -0.15(-0.23%)
Nov 20, 2020 65.23 65.74 64.18 64.83 629,300 -0.95(-1.44%)
Nov 19, 2020 64.30 67.50 63.98 65.78 742,031 +1.93(+3.02%)
Nov 18, 2020 64.60 65.49 63.10 63.85 549,963 -0.59(-0.92%)
Nov 17, 2020 66.31 66.50 63.64 64.44 728,533 -1.71(-2.59%)
Nov 16, 2020 66.95 67.70 65.79 66.15 864,629 -0.53(-0.79%)
Nov 13, 2020 67.19 67.47 64.75 66.68 835,600 -0.42(-0.63%)
Nov 12, 2020 68.04 69.07 66.79 67.10 792,276 -0.15(-0.22%)
Nov 11, 2020 71.04 71.04 65.02 67.25 1,708,668 -3.00(-4.27%)
Nov 10, 2020 70.00 70.46 63.06 70.25 5,367,043 -17.17(-19.64%)
Nov 09, 2020 88.99 90.16 84.57 87.42 859,027 +0.78(+0.90%)
Nov 06, 2020 85.99 88.01 85.47 86.64 440,600 +0.45(+0.52%)
Nov 05, 2020 88.94 89.50 85.93 86.19 378,684 -1.52(-1.73%)
Nov 04, 2020 83.68 90.19 83.68 87.71 1,077,921 +4.42(+5.31%)
Nov 03, 2020 82.82 84.82 80.40 83.29 800,031 +0.71(+0.86%)
Nov 02, 2020 86.79 87.14 79.75 82.58 1,014,570 -3.14(-3.66%)
Oct 30, 2020 83.40 87.90 82.05 85.72 993,400 +1.66(+1.97%)
Oct 29, 2020 83.69 85.29 82.21 84.06 703,603 +0.65(+0.78%)
Oct 28, 2020 85.95 85.95 82.40 83.41 677,500 -3.73(-4.28%)
Oct 27, 2020 85.86 87.59 84.92 87.14 1,092,697 +1.64(+1.92%)
Oct 26, 2020 80.19 86.14 80.01 85.50 1,183,491 +4.16(+5.11%)
Oct 23, 2020 80.82 81.44 80.14 81.34 336,900 +0.99(+1.23%)
Oct 22, 2020 76.53 80.75 76.53 80.35 634,146 +4.34(+5.71%)
Oct 21, 2020 78.24 78.24 76.00 76.01 479,166 -1.78(-2.29%)
Oct 20, 2020 77.54 78.43 76.10 77.79 667,506 +0.25(+0.32%)
Oct 19, 2020 81.07 81.72 75.98 77.54 773,817 -3.38(-4.18%)
Oct 16, 2020 81.50 82.86 80.50 80.92 512,700 -0.65(-0.80%)
Oct 15, 2020 82.57 83.17 81.06 81.57 604,722 -1.56(-1.88%)
Oct 14, 2020 83.50 84.03 81.90 83.13 459,941 -0.95(-1.13%)
Oct 13, 2020 84.80 86.58 83.07 84.08 562,024 -0.51(-0.60%)
Oct 12, 2020 83.80 86.48 83.22 84.59 760,400 +2.02(+2.45%)
Oct 09, 2020 80.46 83.85 79.60 82.57 743,600 +2.57(+3.21%)
Oct 08, 2020 80.00 81.40 79.28 80.00 682,781 +0.52(+0.65%)
Oct 07, 2020 77.22 79.86 76.31 79.48 732,482 +2.33(+3.02%)
Oct 06, 2020 76.25 78.49 75.67 77.15 892,115 +0.69(+0.90%)
Oct 05, 2020 75.47 76.80 75.21 76.46 790,193 +1.48(+1.97%)
Oct 02, 2020 74.45 75.99 74.05 74.98 479,800 -0.75(-0.99%)
Oct 01, 2020 74.16 75.76 73.59 75.73 641,787 +0.94(+1.26%)
Sep 30, 2020 75.80 77.18 73.75 74.79 581,011 -0.81(-1.07%)
Sep 29, 2020 76.09 76.49 74.53 75.60 398,261 -0.23(-0.30%)
Sep 28, 2020 74.17 76.11 73.40 75.83 581,608 +2.14(+2.90%)
Sep 25, 2020 73.20 74.64 72.97 73.69 685,900 +0.65(+0.89%)
Sep 24, 2020 72.45 73.56 70.72 73.04 537,529 +0.29(+0.40%)
Sep 23, 2020 73.42 74.47 72.42 72.75 938,267 -1.07(-1.45%)
Sep 22, 2020 70.72 73.92 70.61 73.82 631,275 +3.17(+4.49%)
Sep 21, 2020 70.32 71.48 69.40 70.65 824,329 -0.60(-0.84%)
Sep 18, 2020 71.16 72.30 69.43 71.25 1,052,600 +0.67(+0.95%)
Sep 17, 2020 69.57 70.62 65.85 70.58 375,988 +0.68(+0.97%)
Sep 16, 2020 69.24 71.60 69.24 69.90 686,295 +0.65(+0.94%)
Sep 15, 2020 67.57 69.81 67.19 69.25 607,881 +2.06(+3.07%)
Sep 14, 2020 64.35 67.92 64.35 67.19 517,637 +3.82(+6.03%)
Sep 11, 2020 63.60 65.15 62.87 63.37 407,800 +0.07(+0.11%)
Sep 10, 2020 64.79 65.57 63.06 63.30 489,396 -1.32(-2.04%)
Sep 09, 2020 65.42 66.00 64.17 64.62 706,263 -0.34(-0.52%)
Sep 08, 2020 63.88 66.31 63.25 64.96 715,034 -0.10(-0.15%)
Sep 04, 2020 66.01 66.30 62.54 65.06 643,900 -0.95(-1.44%)
Sep 03, 2020 67.35 68.20 65.51 66.01 451,151 -1.61(-2.38%)
Sep 02, 2020 68.59 68.68 66.61 67.62 698,418 -0.73(-1.07%)
Sep 01, 2020 69.98 70.39 66.70 68.35 588,120 -1.47(-2.11%)
Aug 31, 2020 70.40 70.64 69.18 69.82 609,131 -0.56(-0.80%)
Aug 28, 2020 68.61 70.77 68.58 70.38 886,700 +1.25(+1.81%)
Aug 27, 2020 68.52 69.53 67.51 69.13 352,250 +0.97(+1.42%)
Aug 26, 2020 68.57 68.71 67.30 68.16 433,801 -0.68(-0.99%)
Aug 25, 2020 67.61 69.35 67.19 68.84 494,941 +1.11(+1.64%)
Aug 24, 2020 66.89 68.34 66.45 67.73 443,517 +0.94(+1.41%)
Aug 21, 2020 67.89 68.12 65.41 66.79 425,500 -1.13(-1.66%)
Aug 20, 2020 66.66 68.19 66.28 67.92 335,918 +0.85(+1.27%)
Aug 19, 2020 66.65 68.57 66.48 67.07 442,078 +0.44(+0.66%)
Aug 18, 2020 66.80 67.64 65.65 66.63 649,187 +0.54(+0.82%)
Aug 17, 2020 64.48 66.44 64.00 66.09 550,193 +2.50(+3.93%)
Aug 14, 2020 64.88 65.17 63.25 63.59 689,600 -1.74(-2.66%)
Aug 13, 2020 63.66 65.62 63.66 65.33 277,006 +1.86(+2.93%)
Aug 12, 2020 62.88 63.79 62.75 63.47 403,723 +0.66(+1.05%)
Aug 11, 2020 63.87 64.70 62.27 62.81 409,000 -1.27(-1.98%)
Aug 10, 2020 64.81 65.63 63.42 64.08 335,778 +0.81(+1.28%)
Aug 07, 2020 64.75 66.22 62.70 63.27 428,900 -1.36(-2.10%)
Aug 06, 2020 64.18 66.79 64.06 64.63 463,102 +0.20(+0.31%)
Aug 05, 2020 64.30 64.59 63.35 64.43 303,855 +0.82(+1.29%)
Aug 04, 2020 63.02 64.15 62.26 63.61 533,822 +0.25(+0.39%)
Aug 03, 2020 61.81 63.48 61.47 63.36 472,203 +1.97(+3.21%)
Jul 31, 2020 62.05 62.28 60.27 61.39 438,800 -0.67(-1.08%)
Jul 30, 2020 60.04 62.70 59.71 62.06 611,605 +1.30(+2.14%)
Jul 29, 2020 62.04 63.07 60.56 60.76 319,758 -1.23(-1.98%)
Jul 28, 2020 64.06 64.46 61.90 61.99 630,722 -2.14(-3.34%)
Jul 27, 2020 63.00 64.43 62.79 64.13 484,639 +1.76(+2.82%)
Jul 24, 2020 63.26 63.33 61.66 62.37 734,300 -1.26(-1.98%)
Jul 23, 2020 65.01 65.35 63.36 63.63 804,766 -1.11(-1.71%)
Jul 22, 2020 65.01 66.49 64.30 64.74 364,720 +0.09(+0.14%)
Jul 21, 2020 68.00 68.49 64.35 64.65 512,944 -3.08(-4.55%)
Jul 20, 2020 67.95 69.16 67.09 67.73 337,121 -0.78(-1.14%)
Jul 17, 2020 66.67 68.99 66.67 68.51 421,200 +1.70(+2.54%)
Jul 16, 2020 66.79 67.71 65.70 66.81 453,336 -0.69(-1.02%)
Jul 15, 2020 68.00 68.25 66.75 67.50 511,914 +0.34(+0.51%)
Jul 14, 2020 63.77 67.17 63.35 67.16 765,013 +3.35(+5.25%)
Jul 13, 2020 66.39 67.33 63.63 63.81 451,386 -2.11(-3.20%)
Jul 10, 2020 65.90 66.75 64.82 65.92 272,500 +0.17(+0.26%)
Jul 09, 2020 66.61 66.75 64.20 65.75 438,736 -0.72(-1.08%)
Jul 08, 2020 64.47 66.49 63.67 66.47 553,599 +2.67(+4.18%)
Jul 07, 2020 63.53 65.72 63.12 63.80 588,172 +0.29(+0.46%)
Jul 06, 2020 64.00 64.02 63.22 63.51 369,715 +0.41(+0.65%)
Jul 02, 2020 63.21 63.46 61.70 63.10 502,500 +0.63(+1.01%)
Jul 01, 2020 63.07 63.30 61.53 62.47 685,144 -0.48(-0.76%)
Jun 30, 2020 62.45 63.79 61.46 62.95 743,146 +0.18(+0.29%)
Jun 29, 2020 66.22 66.93 61.16 62.77 832,735 -3.15(-4.78%)
Jun 26, 2020 65.31 66.36 62.29 65.92 1,871,300 +0.28(+0.43%)
Jun 25, 2020 64.75 66.29 64.36 65.64 356,074 +1.14(+1.77%)
Jun 24, 2020 64.67 65.78 62.76 64.50 592,702 -0.82(-1.26%)
Jun 23, 2020 65.98 67.50 65.21 65.32 459,975 +0.20(+0.31%)
Jun 22, 2020 63.28 65.54 61.69 65.12 623,306 +2.06(+3.27%)
Jun 19, 2020 63.62 63.94 61.95 63.06 1,133,300 -1.03(-1.61%)
Jun 18, 2020 63.46 65.00 63.45 64.09 468,850 +0.55(+0.87%)
Jun 17, 2020 62.74 64.60 62.74 63.54 495,667 +0.70(+1.11%)
Jun 16, 2020 64.21 64.57 61.21 62.84 427,934 -0.27(-0.43%)
Jun 15, 2020 60.12 63.25 60.12 63.11 488,138 +1.80(+2.94%)
Jun 12, 2020 63.04 64.16 59.83 61.31 647,900 -0.19(-0.31%)
Jun 11, 2020 63.03 64.95 61.47 61.50 798,622 -3.10(-4.80%)
Jun 10, 2020 62.31 65.50 61.72 64.60 719,796 +2.31(+3.71%)
Jun 09, 2020 64.85 65.24 62.05 62.29 1,299,338 -3.48(-5.29%)
Jun 08, 2020 65.20 66.25 63.76 65.77 564,527 +1.11(+1.72%)
Jun 05, 2020 65.87 67.57 63.83 64.66 1,251,400 -0.69(-1.06%)
Jun 04, 2020 67.86 68.52 64.33 65.35 990,200 -3.24(-4.72%)
Jun 03, 2020 67.32 69.75 66.64 68.59 1,255,005 +0.37(+0.54%)
Jun 02, 2020 60.19 68.40 60.19 68.22 3,261,567 +9.52(+16.22%)
Jun 01, 2020 59.84 59.88 57.74 58.70 1,436,426 -1.07(-1.79%)
May 29, 2020 55.83 60.00 54.71 59.77 1,624,600 +4.02(+7.21%)
May 28, 2020 52.29 57.48 51.64 55.75 4,228,327 -2.39(-4.11%)
May 27, 2020 57.65 58.48 54.78 58.14 609,658 +1.23(+2.16%)
May 26, 2020 60.00 61.08 56.58 56.91 782,705 -2.00(-3.40%)
May 22, 2020 57.43 59.43 55.80 58.91 829,500 +1.48(+2.58%)
May 21, 2020 53.75 58.06 53.54 57.43 1,468,977 +4.96(+9.45%)
May 20, 2020 53.05 53.05 51.41 52.47 419,040 +0.09(+0.17%)
May 19, 2020 53.09 53.70 51.81 52.38 599,527 -0.87(-1.63%)
May 18, 2020 49.18 54.13 48.70 53.25 1,066,695 +5.99(+12.67%)
May 15, 2020 45.37 47.33 45.09 47.26 545,900 +2.00(+4.42%)
May 14, 2020 46.47 46.63 44.79 45.26 572,710 -1.80(-3.82%)
May 13, 2020 50.76 51.29 46.64 47.06 729,506 -3.50(-6.92%)
May 12, 2020 52.34 54.50 50.48 50.56 1,018,026 -1.80(-3.44%)
May 11, 2020 51.42 53.00 50.53 52.36 613,641 +0.26(+0.50%)
May 08, 2020 48.97 52.38 48.32 52.10 653,400 +2.25(+4.51%)
May 07, 2020 50.77 51.51 49.84 49.85 341,202 -0.13(-0.26%)
May 06, 2020 50.38 51.00 49.50 49.98 245,463 -0.60(-1.19%)
May 05, 2020 51.89 52.15 50.23 50.58 369,951 -0.70(-1.37%)
May 04, 2020 47.46 51.42 46.90 51.28 637,711 +3.75(+7.89%)
May 01, 2020 48.31 48.97 46.63 47.53 368,400 -1.44(-2.94%)
Apr 30, 2020 50.34 50.61 48.93 48.97 387,124 -2.00(-3.92%)
Apr 29, 2020 51.06 51.67 49.78 50.97 424,125 +1.23(+2.47%)
Apr 28, 2020 50.82 51.06 48.85 49.74 502,233 -1.25(-2.45%)
Apr 27, 2020 52.66 53.00 50.82 50.99 323,384 -0.57(-1.11%)
Apr 24, 2020 49.87 52.10 48.91 51.56 584,000 +2.21(+4.48%)
Apr 23, 2020 48.20 50.16 47.96 49.35 506,143 +1.21(+2.51%)
Apr 22, 2020 48.69 48.69 47.10 48.14 559,597 +0.26(+0.54%)
Apr 21, 2020 48.75 49.98 47.33 47.88 426,320 -2.12(-4.24%)
Apr 20, 2020 49.40 52.09 49.40 50.00 681,095 +0.27(+0.54%)
Apr 17, 2020 48.74 49.73 48.00 49.73 485,400 +2.15(+4.52%)
Apr 16, 2020 47.26 48.36 46.55 47.58 540,202 +0.41(+0.87%)
Apr 15, 2020 47.29 47.60 46.28 47.17 477,970 -1.66(-3.40%)
Apr 14, 2020 48.59 49.68 48.03 48.83 412,469 +1.15(+2.41%)
Apr 13, 2020 47.06 47.86 46.11 47.68 306,644 +0.38(+0.80%)
Apr 09, 2020 48.44 48.94 46.66 47.30 609,400 -0.52(-1.09%)
Apr 08, 2020 47.50 48.24 46.92 47.82 648,787 +1.01(+2.16%)
Apr 07, 2020 47.95 48.21 45.90 46.81 639,166 -0.53(-1.12%)
Apr 06, 2020 46.55 47.67 45.98 47.34 518,132 +2.25(+4.99%)
Apr 03, 2020 44.17 45.44 43.45 45.09 675,200 +1.10(+2.50%)
Apr 02, 2020 40.50 44.45 40.50 43.99 725,210 +3.24(+7.95%)
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.