Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

42.37 -0.69 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.64 43.99 40.06 43.79 186,153 +1.83(+4.36%)
Nov 29, 2022 41.10 42.83 40.63 41.96 428,038 +0.83(+2.02%)
Nov 28, 2022 41.21 41.70 39.60 41.13 247,316 -0.45(-1.08%)
Nov 25, 2022 44.47 45.88 40.95 41.58 138,732 -3.42(-7.60%)
Nov 23, 2022 45.59 46.23 43.80 45.00 283,556 -0.44(-0.97%)
Nov 22, 2022 41.94 46.42 40.15 45.44 239,849 -0.96(-2.07%)
Nov 21, 2022 47.05 47.47 44.87 46.40 126,150 -0.42(-0.90%)
Nov 18, 2022 46.91 47.53 46.15 46.82 129,821 +0.95(+2.07%)
Nov 17, 2022 45.71 46.23 45.00 45.87 91,260 -0.09(-0.20%)
Nov 16, 2022 46.93 47.26 45.79 45.96 128,886 -1.26(-2.67%)
Nov 15, 2022 47.27 49.70 46.49 47.22 155,745 +1.10(+2.39%)
Nov 14, 2022 45.31 47.06 44.59 46.12 215,627 +0.91(+2.01%)
Nov 11, 2022 44.60 45.62 43.84 45.21 122,593 +0.21(+0.47%)
Nov 10, 2022 43.20 45.50 43.20 45.00 267,806 +3.56(+8.59%)
Nov 09, 2022 42.37 43.59 41.39 41.44 153,852 -1.02(-2.40%)
Nov 08, 2022 42.65 43.57 41.96 42.46 154,812 -0.06(-0.14%)
Nov 07, 2022 40.96 42.89 40.54 42.52 161,710 +1.47(+3.58%)
Nov 04, 2022 42.00 42.48 40.21 41.05 332,736 -0.74(-1.77%)
Nov 03, 2022 43.00 43.60 41.69 41.79 299,646 -1.86(-4.26%)
Nov 02, 2022 45.16 45.16 43.62 43.65 186,005 -1.61(-3.56%)
Nov 01, 2022 45.69 46.17 44.98 45.26 128,108 +0.15(+0.33%)
Oct 31, 2022 47.92 47.92 44.59 45.11 213,876 -2.29(-4.83%)
Oct 28, 2022 46.72 47.74 46.22 47.40 425,374 +1.00(+2.16%)
Oct 27, 2022 46.28 46.56 45.46 46.40 150,065 +0.55(+1.20%)
Oct 26, 2022 46.85 47.48 45.32 45.85 178,110 -0.81(-1.74%)
Oct 25, 2022 45.81 47.32 45.56 46.66 247,570 +1.20(+2.64%)
Oct 24, 2022 46.66 47.64 44.96 45.46 121,681 -1.16(-2.49%)
Oct 21, 2022 46.52 47.43 45.36 46.62 224,047 +0.58(+1.26%)
Oct 20, 2022 46.77 47.32 45.67 46.04 131,290 -0.50(-1.07%)
Oct 19, 2022 48.63 49.55 45.88 46.54 231,198 -2.33(-4.77%)
Oct 18, 2022 48.88 50.03 48.12 48.87 234,236 +0.45(+0.93%)
Oct 17, 2022 47.10 48.87 47.10 48.42 283,026 +1.47(+3.13%)
Oct 14, 2022 48.33 48.98 46.81 46.95 122,789 -1.30(-2.69%)
Oct 13, 2022 47.09 49.43 44.07 48.25 173,423 +0.06(+0.12%)
Oct 12, 2022 47.15 48.81 46.50 48.19 169,885 +1.00(+2.12%)
Oct 11, 2022 48.39 48.82 45.86 47.19 169,685 -1.30(-2.68%)
Oct 10, 2022 48.15 50.18 48.15 48.49 166,459 +0.18(+0.37%)
Oct 07, 2022 50.73 50.73 47.90 48.31 174,598 -3.06(-5.96%)
Oct 06, 2022 52.53 52.90 50.90 51.37 168,765 -1.62(-3.06%)
Oct 05, 2022 52.74 53.33 52.03 52.99 143,496 -0.74(-1.38%)
Oct 04, 2022 52.18 54.20 52.18 53.73 152,171 +2.47(+4.82%)
Oct 03, 2022 52.56 52.91 50.76 51.26 149,979 -0.61(-1.18%)
Sep 30, 2022 52.58 54.76 51.56 51.87 137,434 -0.55(-1.05%)
Sep 29, 2022 53.51 53.99 52.06 52.42 156,075 -1.64(-3.03%)
Sep 28, 2022 53.82 54.58 52.55 54.06 214,469 +1.02(+1.92%)
Sep 27, 2022 50.79 54.00 50.79 53.04 199,491 +3.03(+6.06%)
Sep 26, 2022 50.91 51.45 49.94 50.01 149,214 -0.93(-1.83%)
Sep 23, 2022 52.45 52.45 49.61 50.94 186,537 -1.71(-3.25%)
Sep 22, 2022 52.57 52.98 51.02 52.65 164,180 -0.06(-0.11%)
Sep 21, 2022 53.15 54.45 52.20 52.71 130,003 -0.12(-0.23%)
Sep 20, 2022 52.13 53.27 51.17 52.83 168,591 +0.34(+0.65%)
Sep 19, 2022 55.75 55.75 52.14 52.49 242,420 -3.31(-5.93%)
Sep 16, 2022 57.42 57.42 54.10 55.80 671,820 -2.12(-3.66%)
Sep 15, 2022 57.07 58.24 56.32 57.92 161,269 +0.45(+0.78%)
Sep 14, 2022 57.81 59.19 56.90 57.47 255,528 -0.51(-0.88%)
Sep 13, 2022 62.19 63.00 57.84 57.98 295,718 -5.38(-8.49%)
Sep 12, 2022 63.91 64.26 61.80 63.36 161,153 -0.68(-1.06%)
Sep 09, 2022 63.21 64.45 62.33 64.04 160,580 +1.23(+1.96%)
Sep 08, 2022 63.48 64.61 61.79 62.81 160,635 -0.74(-1.16%)
Sep 07, 2022 61.13 63.91 60.48 63.55 236,540 +2.29(+3.74%)
Sep 06, 2022 63.61 64.23 60.99 61.26 160,591 -2.61(-4.09%)
Sep 02, 2022 65.09 67.45 63.16 63.87 178,620 -0.68(-1.05%)
Sep 01, 2022 60.63 64.70 59.09 64.55 149,946 +3.67(+6.03%)
Aug 31, 2022 60.73 62.03 58.91 60.88 237,667 +0.97(+1.62%)
Aug 30, 2022 61.15 62.88 57.86 59.91 483,188 -0.95(-1.56%)
Aug 29, 2022 61.07 62.59 59.70 60.86 292,663 -1.12(-1.81%)
Aug 26, 2022 64.57 64.57 61.67 61.98 264,208 -2.25(-3.50%)
Aug 25, 2022 68.76 68.76 62.97 64.23 271,970 -3.73(-5.49%)
Aug 24, 2022 67.80 68.98 67.50 67.96 149,502 -0.20(-0.29%)
Aug 23, 2022 68.63 69.61 66.51 68.16 163,504 -0.10(-0.15%)
Aug 22, 2022 69.87 70.60 67.49 68.26 151,641 -2.27(-3.22%)
Aug 19, 2022 69.74 72.29 68.50 70.53 202,620 +0.32(+0.46%)
Aug 18, 2022 69.35 70.97 67.98 70.21 143,650 +0.46(+0.66%)
Aug 17, 2022 68.90 71.10 68.21 69.75 141,365 -0.25(-0.36%)
Aug 16, 2022 69.84 70.42 66.51 70.00 129,959 -0.46(-0.65%)
Aug 15, 2022 67.06 71.06 65.44 70.46 171,745 +2.47(+3.63%)
Aug 12, 2022 67.26 68.69 66.05 67.99 194,832 +1.50(+2.26%)
Aug 11, 2022 68.06 69.48 65.66 66.49 241,196 -1.40(-2.06%)
Aug 10, 2022 68.37 69.92 66.08 67.89 190,921 -0.38(-0.56%)
Aug 09, 2022 71.84 76.36 67.34 68.27 297,131 -3.00(-4.21%)
Aug 08, 2022 71.31 75.89 69.10 71.27 294,912 +0.31(+0.44%)
Aug 05, 2022 67.44 71.11 66.90 70.96 219,707 +2.87(+4.22%)
Aug 04, 2022 64.59 69.00 63.41 68.09 285,873 +3.50(+5.42%)
Aug 03, 2022 60.70 64.78 55.09 64.59 336,273 +4.53(+7.54%)
Aug 02, 2022 58.62 61.60 58.58 60.06 192,428 +0.38(+0.64%)
Aug 01, 2022 55.05 60.17 54.43 59.68 434,055 +4.53(+8.21%)
Jul 29, 2022 50.01 55.32 50.00 55.15 340,438 +5.45(+10.97%)
Jul 28, 2022 50.38 50.58 48.07 49.70 109,844 -0.11(-0.22%)
Jul 27, 2022 50.23 50.75 47.92 49.81 213,691 -0.31(-0.62%)
Jul 26, 2022 48.59 51.50 48.59 50.12 173,662 +1.17(+2.39%)
Jul 25, 2022 48.64 48.98 47.81 48.95 91,724 +0.66(+1.37%)
Jul 22, 2022 49.76 49.76 48.03 48.29 130,491 -0.97(-1.97%)
Jul 21, 2022 51.01 51.28 48.93 49.26 93,285 -2.01(-3.92%)
Jul 20, 2022 50.63 52.76 50.13 51.27 138,542 +0.30(+0.59%)
Jul 19, 2022 50.07 51.16 48.55 50.97 232,162 +1.67(+3.39%)
Jul 18, 2022 51.48 52.41 48.69 49.30 142,232 -2.01(-3.92%)
Jul 15, 2022 51.16 51.55 49.80 51.31 134,158 +1.03(+2.05%)
Jul 14, 2022 50.89 51.16 49.89 50.28 111,071 -1.38(-2.67%)
Jul 13, 2022 50.31 52.40 50.31 51.66 139,922 +0.60(+1.18%)
Jul 12, 2022 49.91 51.60 47.85 51.06 150,609 +1.45(+2.92%)
Jul 11, 2022 52.55 52.72 49.34 49.61 173,049 -3.15(-5.97%)
Jul 08, 2022 51.08 53.14 51.08 52.76 184,544 +0.87(+1.68%)
Jul 07, 2022 51.36 54.04 51.36 51.89 273,222 +0.54(+1.05%)
Jul 06, 2022 54.51 55.20 50.76 51.35 460,215 -1.33(-2.52%)
Jul 05, 2022 49.31 52.93 48.88 52.68 411,049 +3.05(+6.15%)
Jul 01, 2022 47.64 49.96 47.20 49.63 211,027 +2.36(+4.99%)
Jun 30, 2022 46.05 48.32 45.57 47.27 238,804 +0.36(+0.77%)
Jun 29, 2022 44.55 47.72 43.96 46.91 225,564 +2.36(+5.30%)
Jun 28, 2022 44.96 45.54 42.96 44.55 430,941 -0.69(-1.53%)
Jun 27, 2022 44.81 45.64 43.14 45.24 232,638 +0.23(+0.51%)
Jun 24, 2022 46.38 46.57 43.00 45.01 345,599 -0.66(-1.45%)
Jun 23, 2022 42.00 45.85 41.95 45.67 617,408 +4.18(+10.07%)
Jun 22, 2022 41.52 43.08 40.36 41.49 374,630 +1.19(+2.95%)
Jun 21, 2022 41.04 42.28 40.16 40.30 322,154 -0.45(-1.10%)
Jun 17, 2022 40.38 42.54 40.38 40.75 765,721 +0.95(+2.39%)
Jun 16, 2022 38.90 39.94 38.52 39.80 262,975 -0.20(-0.50%)
Jun 15, 2022 40.46 40.90 39.27 40.00 329,707 -0.02(-0.05%)
Jun 14, 2022 40.07 41.49 39.22 40.02 310,854 +0.32(+0.81%)
Jun 13, 2022 40.03 40.54 38.41 39.70 308,112 -1.16(-2.84%)
Jun 10, 2022 43.06 43.08 40.86 40.86 293,424 -2.99(-6.82%)
Jun 09, 2022 43.36 44.79 42.19 43.85 202,498 +0.42(+0.97%)
Jun 08, 2022 43.06 44.97 42.88 43.43 114,744 -0.06(-0.14%)
Jun 07, 2022 41.41 43.65 41.30 43.49 206,445 +2.02(+4.87%)
Jun 06, 2022 43.56 43.56 40.82 41.47 189,349 -1.85(-4.27%)
Jun 03, 2022 41.23 43.40 41.00 43.32 231,089 +1.80(+4.34%)
Jun 02, 2022 39.89 41.61 38.93 41.52 187,111 +1.30(+3.23%)
Jun 01, 2022 40.98 41.80 39.42 40.22 418,250 +0.29(+0.73%)
May 31, 2022 39.39 40.49 38.40 39.93 352,327 +0.46(+1.17%)
May 27, 2022 38.23 40.48 37.59 39.47 277,498 +1.34(+3.51%)
May 26, 2022 39.18 39.26 37.94 38.13 250,137 -0.59(-1.52%)
May 25, 2022 39.08 39.87 37.63 38.72 235,119 -0.51(-1.30%)
May 24, 2022 42.59 43.39 38.85 39.23 330,776 -3.24(-7.63%)
May 23, 2022 42.31 42.96 41.68 42.47 312,272 +0.60(+1.43%)
May 20, 2022 44.09 44.52 39.36 41.87 500,937 -2.14(-4.86%)
May 19, 2022 38.02 44.38 38.02 44.01 1,399,035 -1.96(-4.26%)
May 18, 2022 47.73 49.35 44.85 45.97 356,496 -3.06(-6.24%)
May 17, 2022 49.93 50.00 47.44 49.03 296,542 +0.26(+0.53%)
May 16, 2022 49.88 50.98 48.75 48.77 132,628 -1.11(-2.23%)
May 13, 2022 51.64 51.72 49.12 49.88 272,415 -0.55(-1.09%)
May 12, 2022 50.77 53.22 49.07 50.43 448,303 -1.07(-2.08%)
May 11, 2022 56.90 57.60 50.81 51.50 271,869 -4.88(-8.66%)
May 10, 2022 55.44 58.24 53.70 56.38 334,135 +3.45(+6.52%)
May 09, 2022 56.47 58.06 52.31 52.93 341,664 -4.53(-7.88%)
May 06, 2022 58.40 60.26 56.72 57.46 246,568 -2.12(-3.56%)
May 05, 2022 62.27 62.27 59.02 59.58 165,211 -2.80(-4.49%)
May 04, 2022 63.58 63.58 59.71 62.38 227,795 -0.57(-0.91%)
May 03, 2022 63.84 64.60 62.45 62.95 119,938 -1.21(-1.89%)
May 02, 2022 64.10 66.08 61.60 64.16 244,735 -0.24(-0.37%)
Apr 29, 2022 66.85 67.74 63.98 64.40 155,177 -2.64(-3.94%)
Apr 28, 2022 67.30 67.69 63.83 67.04 133,547 +0.94(+1.42%)
Apr 27, 2022 66.17 66.96 64.89 66.10 107,670 +0.43(+0.65%)
Apr 26, 2022 69.79 70.60 65.44 65.67 231,432 -4.33(-6.19%)
Apr 25, 2022 68.98 70.08 67.86 70.00 110,525 +1.01(+1.46%)
Apr 22, 2022 69.58 70.59 68.64 68.99 142,632 -1.19(-1.70%)
Apr 21, 2022 76.62 76.62 70.16 70.18 169,955 -5.61(-7.40%)
Apr 20, 2022 73.52 76.64 72.64 75.79 196,099 +3.09(+4.25%)
Apr 19, 2022 70.77 73.41 69.29 72.70 234,618 +2.20(+3.12%)
Apr 18, 2022 74.74 74.74 70.40 70.50 188,908 -3.75(-5.05%)
Apr 14, 2022 74.79 75.32 73.66 74.25 276,107 -0.84(-1.12%)
Apr 13, 2022 74.12 76.43 73.03 75.09 119,869 +1.18(+1.60%)
Apr 12, 2022 74.30 76.61 73.61 73.91 142,386 +0.41(+0.56%)
Apr 11, 2022 73.70 73.71 71.44 73.50 236,155 -1.26(-1.69%)
Apr 08, 2022 76.43 76.66 73.89 74.76 245,523 -2.17(-2.82%)
Apr 07, 2022 76.70 79.50 75.69 76.93 278,670 +0.87(+1.14%)
Apr 06, 2022 72.26 76.33 72.26 76.06 194,705 +2.87(+3.92%)
Apr 05, 2022 73.37 75.60 72.46 73.19 237,066 -0.69(-0.93%)
Apr 04, 2022 71.92 74.04 70.06 73.88 237,158 +2.11(+2.94%)
Apr 01, 2022 71.49 72.00 70.12 71.77 215,122 +0.59(+0.83%)
Mar 31, 2022 69.26 72.92 68.81 71.18 198,185 +1.96(+2.83%)
Mar 30, 2022 69.99 71.14 68.84 69.22 121,566 -0.98(-1.40%)
Mar 29, 2022 69.35 72.38 69.06 70.20 167,417 +2.28(+3.36%)
Mar 28, 2022 66.73 68.00 65.88 67.92 116,582 +1.00(+1.49%)
Mar 25, 2022 67.74 68.09 66.45 66.92 172,486 -0.85(-1.25%)
Mar 24, 2022 66.37 68.39 66.06 67.77 114,880 +1.31(+1.97%)
Mar 23, 2022 67.44 68.84 66.36 66.46 130,295 -1.78(-2.61%)
Mar 22, 2022 66.49 68.63 65.45 68.24 131,295 +1.78(+2.68%)
Mar 21, 2022 70.07 70.07 66.02 66.46 174,668 -4.08(-5.78%)
Mar 18, 2022 69.43 71.91 67.95 70.54 305,279 +1.72(+2.50%)
Mar 17, 2022 66.61 70.00 66.01 68.82 163,420 +1.53(+2.27%)
Mar 16, 2022 65.71 67.32 64.66 67.29 201,305 +1.67(+2.54%)
Mar 15, 2022 64.82 65.72 63.50 65.62 112,419 +1.23(+1.91%)
Mar 14, 2022 65.10 65.40 63.66 64.39 175,863 -0.61(-0.94%)
Mar 11, 2022 65.01 65.96 64.34 65.00 152,947 -0.48(-0.73%)
Mar 10, 2022 69.38 69.38 65.17 65.48 185,616 -4.75(-6.76%)
Mar 09, 2022 68.15 70.67 67.90 70.23 282,857 +2.23(+3.28%)
Mar 08, 2022 67.33 69.32 66.68 68.00 246,419 +0.49(+0.73%)
Mar 07, 2022 66.21 68.51 66.18 67.51 345,215 +0.47(+0.70%)
Mar 04, 2022 67.41 69.23 66.79 67.04 262,188 -1.18(-1.73%)
Mar 03, 2022 70.54 70.98 67.61 68.22 250,992 -1.63(-2.33%)
Mar 02, 2022 69.66 70.73 68.51 69.85 238,612 +0.08(+0.11%)
Mar 01, 2022 70.31 71.06 69.40 69.77 350,279 -0.65(-0.92%)
Feb 28, 2022 69.87 71.32 68.72 70.42 182,446 -0.02(-0.03%)
Feb 25, 2022 68.13 70.97 69.58 70.44 193,968 +2.33(+3.42%)
Feb 24, 2022 64.73 68.50 64.73 68.11 236,841 +2.35(+3.57%)
Feb 23, 2022 66.03 68.27 65.33 65.76 438,352 +0.51(+0.78%)
Feb 22, 2022 64.61 66.90 64.12 65.25 404,442 +0.86(+1.34%)
Feb 18, 2022 64.39 0 +2.06(+3.30%)
Feb 17, 2022 60.33 62.79 59.43 62.33 375,164 +1.44(+2.36%)
Feb 16, 2022 61.56 61.99 60.05 60.89 112,567 -1.32(-2.12%)
Feb 15, 2022 61.38 63.26 61.10 62.21 163,023 +1.25(+2.05%)
Feb 14, 2022 64.45 64.45 60.53 60.96 171,596 -3.18(-4.96%)
Feb 11, 2022 64.71 66.45 63.77 64.14 142,442 -0.60(-0.93%)
Feb 10, 2022 63.50 66.99 61.98 64.74 218,195 -0.05(-0.08%)
Feb 09, 2022 61.06 65.67 61.06 64.79 416,454 +3.61(+5.90%)
Feb 08, 2022 62.00 64.25 60.27 61.18 217,027 -1.83(-2.90%)
Feb 07, 2022 60.99 63.20 60.45 63.01 262,846 +1.67(+2.72%)
Feb 04, 2022 58.44 62.01 58.44 61.34 295,506 +2.81(+4.80%)
Feb 03, 2022 58.28 59.63 58.53 138,077 -0.13(-0.22%)
Feb 02, 2022 59.50 60.58 57.87 58.66 150,205 -1.20(-2.00%)
Feb 01, 2022 59.45 62.53 57.68 59.86 211,661 +0.44(+0.74%)
Jan 31, 2022 58.34 60.06 59.42 182,625 +0.72(+1.23%)
Jan 28, 2022 56.28 58.78 55.55 58.70 186,170 +2.64(+4.71%)
Jan 27, 2022 57.95 57.98 55.77 56.06 195,902 -1.23(-2.15%)
Jan 26, 2022 59.11 59.50 56.73 57.29 218,293 -1.30(-2.22%)
Jan 25, 2022 59.03 59.80 56.63 58.59 199,792 +0.18(+0.31%)
Jan 24, 2022 55.86 58.97 54.42 58.41 253,360 +1.92(+3.40%)
Jan 21, 2022 56.49 58.70 56.44 56.49 226,997 -0.60(-1.05%)
Jan 20, 2022 59.95 60.00 56.79 57.09 222,497 -1.62(-2.76%)
Jan 19, 2022 58.23 60.73 57.86 58.71 286,385 +1.16(+2.02%)
Jan 18, 2022 59.59 59.63 57.16 57.55 237,637 -2.45(-4.08%)
Jan 14, 2022 60.00 0 -1.98(-3.19%)
Jan 13, 2022 68.46 68.46 60.82 61.98 240,574 -7.37(-10.63%)
Jan 12, 2022 71.77 72.97 69.25 69.35 183,071 -1.23(-1.74%)
Jan 11, 2022 70.90 71.45 68.25 70.58 202,186 -0.07(-0.10%)
Jan 10, 2022 68.63 71.53 67.05 70.65 133,873 +1.87(+2.72%)
Jan 07, 2022 71.57 73.27 68.40 68.78 174,954 -3.26(-4.53%)
Jan 06, 2022 69.14 72.89 68.09 72.04 150,595 +2.66(+3.83%)
Jan 05, 2022 70.00 73.07 69.31 69.38 203,608 -0.78(-1.11%)
Jan 04, 2022 74.66 74.91 70.16 70.16 165,919 -3.95(-5.33%)
Jan 03, 2022 75.28 75.28 70.02 74.11 181,208 -0.67(-0.90%)
Dec 31, 2021 74.88 75.70 71.98 74.78 157,286 +0.21(+0.28%)
Dec 30, 2021 73.94 75.50 71.21 74.57 153,539 +0.29(+0.39%)
Dec 29, 2021 74.37 76.01 73.68 74.28 91,422 -0.73(-0.97%)
Dec 28, 2021 75.36 77.22 73.69 75.01 116,198 -0.56(-0.74%)
Dec 27, 2021 77.55 77.86 74.29 75.57 140,085 -0.79(-1.03%)
Dec 23, 2021 77.50 78.00 76.04 76.36 154,188 -1.00(-1.29%)
Dec 22, 2021 77.50 77.62 75.11 77.36 137,280 -0.03(-0.04%)
Dec 21, 2021 79.14 80.40 76.34 77.39 162,274 +0.22(+0.28%)
Dec 20, 2021 74.47 79.51 72.74 77.17 220,461 +2.23(+2.98%)
Dec 17, 2021 71.65 76.96 70.25 74.94 371,086 +2.78(+3.85%)
Dec 16, 2021 74.07 75.00 71.73 72.16 177,539 -0.84(-1.15%)
Dec 15, 2021 69.26 73.07 66.30 73.00 253,677 +3.51(+5.05%)
Dec 14, 2021 71.66 71.72 68.11 69.49 212,081 -3.37(-4.63%)
Dec 13, 2021 70.02 74.67 69.25 72.86 251,779 +3.57(+5.15%)
Dec 10, 2021 72.41 72.41 68.66 69.29 226,767 -2.21(-3.09%)
Dec 09, 2021 74.18 75.99 71.36 71.50 190,694 -3.31(-4.42%)
Dec 08, 2021 78.26 79.16 74.73 74.81 141,334 -2.85(-3.67%)
Dec 07, 2021 75.24 80.03 75.10 77.66 206,960 +2.59(+3.45%)
Dec 06, 2021 82.56 82.56 74.59 75.07 215,418 -7.60(-9.19%)
Dec 03, 2021 84.91 85.58 81.68 82.67 144,001 -1.51(-1.79%)
Dec 02, 2021 84.87 85.85 82.84 84.18 156,356 -0.06(-0.07%)
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.