Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

13.95 -2.46 (-14.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.61 17.94 16.31 17.37 716,068 +1.09(+6.70%)
Aug 30, 2022 18.61 18.67 15.80 16.28 1,523,543 -2.30(-12.38%)
Aug 29, 2022 18.02 19.08 17.97 18.58 581,442 +0.56(+3.11%)
Aug 26, 2022 18.96 19.07 17.91 18.02 1,871,988 -0.89(-4.71%)
Aug 25, 2022 19.21 19.34 18.70 18.91 447,113 -0.11(-0.58%)
Aug 24, 2022 18.26 19.57 18.00 19.02 716,544 +0.79(+4.33%)
Aug 23, 2022 17.86 18.32 17.28 18.23 771,252 +0.07(+0.39%)
Aug 22, 2022 17.60 18.61 17.48 18.16 1,491,818 +0.42(+2.37%)
Aug 19, 2022 19.03 21.25 17.57 17.74 4,274,050 -1.96(-9.95%)
Aug 18, 2022 18.66 19.70 18.02 19.70 1,744,728 +0.97(+5.18%)
Aug 17, 2022 18.00 19.27 17.74 18.73 823,962 +0.66(+3.65%)
Aug 16, 2022 17.92 18.39 17.64 18.07 807,339 -0.12(-0.66%)
Aug 15, 2022 17.45 18.45 17.45 18.19 1,019,165 +0.59(+3.35%)
Aug 12, 2022 16.34 18.19 16.34 17.60 1,685,401 +1.53(+9.52%)
Aug 11, 2022 16.75 16.92 15.89 16.07 697,919 -0.63(-3.77%)
Aug 10, 2022 17.00 17.20 16.63 16.70 797,220 +0.04(+0.24%)
Aug 09, 2022 16.67 16.89 16.09 16.66 578,977 -0.19(-1.13%)
Aug 08, 2022 16.28 16.87 16.01 16.85 740,601 +0.43(+2.62%)
Aug 05, 2022 15.59 16.69 15.12 16.42 1,629,000 +0.77(+4.92%)
Aug 04, 2022 13.71 15.91 13.71 15.65 1,741,816 +1.81(+13.08%)
Aug 03, 2022 12.62 14.13 12.51 13.84 1,765,043 +1.59(+12.98%)
Aug 02, 2022 12.04 12.53 12.00 12.25 731,405 +0.04(+0.33%)
Aug 01, 2022 12.86 12.86 12.12 12.21 779,929 -0.55(-4.31%)
Jul 29, 2022 13.69 13.70 12.33 12.76 1,576,397 -0.93(-6.79%)
Jul 28, 2022 14.50 14.59 13.66 13.69 622,595 -0.81(-5.59%)
Jul 27, 2022 14.27 14.66 14.02 14.50 580,505 +0.31(+2.18%)
Jul 26, 2022 13.86 14.65 13.61 14.19 565,282 +0.31(+2.23%)
Jul 25, 2022 14.29 14.29 13.51 13.88 467,855 -0.17(-1.21%)
Jul 22, 2022 14.63 14.77 14.01 14.05 684,314 -0.45(-3.10%)
Jul 21, 2022 14.53 14.66 14.17 14.50 444,939 -0.06(-0.41%)
Jul 20, 2022 14.49 15.07 14.25 14.56 519,066 +0.13(+0.90%)
Jul 19, 2022 14.01 14.62 14.01 14.43 716,000 +0.46(+3.29%)
Jul 18, 2022 14.87 15.10 13.82 13.97 700,326 -0.53(-3.66%)
Jul 15, 2022 14.90 14.90 14.32 14.50 653,608 -0.15(-1.02%)
Jul 14, 2022 15.18 15.22 14.52 14.65 544,373 -0.62(-4.06%)
Jul 13, 2022 14.48 15.65 14.46 15.27 723,494 +0.57(+3.88%)
Jul 12, 2022 14.62 14.97 13.86 14.70 871,712 +0.13(+0.89%)
Jul 11, 2022 15.24 15.39 14.54 14.57 751,893 -0.78(-5.08%)
Jul 08, 2022 14.67 15.39 14.25 15.35 1,003,907 +0.19(+1.25%)
Jul 07, 2022 13.35 15.83 13.32 15.16 2,714,661 -0.13(-0.85%)
Jul 06, 2022 15.28 16.00 14.87 15.29 742,359 +0.14(+0.92%)
Jul 05, 2022 13.87 15.15 13.57 15.15 727,795 +1.02(+7.22%)
Jul 01, 2022 13.78 14.25 13.46 14.13 546,935 +0.32(+2.32%)
Jun 30, 2022 13.38 14.21 13.37 13.81 423,765 +0.14(+1.02%)
Jun 29, 2022 13.02 13.70 12.86 13.67 693,172 +0.67(+5.15%)
Jun 28, 2022 13.63 13.72 12.91 13.00 532,097 -0.48(-3.56%)
Jun 27, 2022 13.72 13.72 13.28 13.48 362,523 -0.08(-0.59%)
Jun 24, 2022 13.65 13.78 13.04 13.56 762,331 +0.03(+0.22%)
Jun 23, 2022 12.76 13.55 12.45 13.53 631,652 +0.81(+6.37%)
Jun 22, 2022 12.23 13.05 12.20 12.72 477,863 +0.24(+1.92%)
Jun 21, 2022 12.15 12.82 12.15 12.48 725,023 +0.60(+5.05%)
Jun 17, 2022 11.34 12.18 11.26 11.88 1,043,728 +0.65(+5.79%)
Jun 16, 2022 11.52 11.52 10.81 11.23 939,157 -0.62(-5.23%)
Jun 15, 2022 12.01 12.23 11.40 11.85 850,844 -0.25(-2.07%)
Jun 14, 2022 11.91 12.24 11.81 12.10 629,636 +0.15(+1.26%)
Jun 13, 2022 12.94 12.94 11.68 11.95 1,017,921 -0.73(-5.76%)
Jun 10, 2022 13.08 13.25 12.50 12.68 783,699 -0.65(-4.88%)
Jun 09, 2022 13.85 13.96 13.19 13.33 834,757 -0.62(-4.44%)
Jun 08, 2022 14.52 14.71 13.85 13.95 915,402 -0.61(-4.19%)
Jun 07, 2022 14.33 14.80 14.27 14.56 902,718 -0.06(-0.41%)
Jun 06, 2022 16.45 16.59 14.52 14.62 1,428,925 -1.76(-10.74%)
Jun 03, 2022 17.57 17.68 16.13 16.38 1,341,042 -1.27(-7.20%)
Jun 02, 2022 17.63 17.93 17.08 17.65 492,821 -0.19(-1.07%)
Jun 01, 2022 18.14 18.35 17.44 17.84 466,917 -0.26(-1.44%)
May 31, 2022 18.57 18.83 17.78 18.10 520,266 -0.47(-2.53%)
May 27, 2022 17.40 18.65 17.27 18.57 707,056 +1.17(+6.72%)
May 26, 2022 17.10 17.82 16.97 17.40 437,002 +0.58(+3.45%)
May 25, 2022 16.62 17.12 16.41 16.82 401,888 +0.20(+1.20%)
May 24, 2022 17.83 17.83 16.53 16.62 630,407 -1.36(-7.56%)
May 23, 2022 17.65 18.18 17.14 17.98 446,954 +0.52(+2.98%)
May 20, 2022 17.28 17.55 16.35 17.46 630,870 +0.30(+1.75%)
May 19, 2022 17.85 18.00 16.95 17.16 952,767 -0.71(-3.97%)
May 18, 2022 18.43 18.70 17.56 17.87 660,584 -0.95(-5.05%)
May 17, 2022 18.47 18.84 18.00 18.82 642,339 +0.67(+3.69%)
May 16, 2022 17.98 19.30 17.57 18.15 680,208 +0.27(+1.51%)
May 13, 2022 17.63 18.50 17.16 17.88 857,207 +0.44(+2.52%)
May 12, 2022 16.86 17.75 16.75 17.44 766,320 +0.32(+1.87%)
May 11, 2022 18.99 19.22 17.11 17.12 1,401,667 -1.65(-8.79%)
May 10, 2022 18.93 19.42 18.26 18.77 981,999 +0.76(+4.22%)
May 09, 2022 18.98 19.70 18.00 18.01 1,509,272 -1.26(-6.54%)
May 06, 2022 18.77 19.58 18.12 19.27 2,477,997 -0.32(-1.63%)
May 05, 2022 19.32 20.00 17.30 19.59 14,648,648 +3.40(+21.00%)
May 04, 2022 15.78 16.41 14.91 16.19 646,901 +0.38(+2.40%)
May 03, 2022 16.13 16.46 15.44 15.81 488,843 -0.20(-1.25%)
May 02, 2022 15.63 16.45 15.22 16.01 550,793 +0.30(+1.91%)
Apr 29, 2022 15.74 16.27 15.64 15.71 736,011 -0.19(-1.19%)
Apr 28, 2022 15.86 16.07 15.13 15.90 448,268 +0.22(+1.40%)
Apr 27, 2022 15.64 15.98 15.41 15.68 448,758 +0.00(+0.00%)
Apr 26, 2022 16.55 16.81 15.53 15.68 878,426 -1.05(-6.28%)
Apr 25, 2022 15.96 16.87 15.96 16.73 396,567 +0.45(+2.76%)
Apr 22, 2022 15.77 16.39 15.77 16.28 486,041 +0.43(+2.71%)
Apr 21, 2022 16.48 15.54 15.85 541,189 -0.55(-3.35%)
Apr 20, 2022 16.54 16.74 15.96 16.40 711,299 -0.22(-1.32%)
Apr 19, 2022 16.59 16.91 16.23 16.62 438,393 +0.12(+0.73%)
Apr 18, 2022 16.51 16.75 16.08 16.50 813,925 +0.03(+0.18%)
Apr 14, 2022 17.39 17.48 16.47 16.47 457,690 -1.10(-6.26%)
Apr 13, 2022 17.37 17.88 17.35 17.57 537,383 +0.34(+1.97%)
Apr 12, 2022 17.12 17.71 17.02 17.23 523,985 +0.04(+0.23%)
Apr 11, 2022 17.25 17.72 17.03 17.19 452,192 -0.42(-2.39%)
Apr 08, 2022 17.52 17.89 17.07 17.61 431,451 +0.02(+0.11%)
Apr 07, 2022 17.68 18.16 17.30 17.59 669,430 -0.24(-1.35%)
Apr 06, 2022 17.36 18.02 17.24 17.83 905,492 +0.31(+1.77%)
Apr 05, 2022 17.81 18.30 17.37 17.52 855,081 -0.47(-2.61%)
Apr 04, 2022 17.20 18.00 16.97 17.99 739,887 +0.94(+5.51%)
Apr 01, 2022 16.24 17.09 16.22 17.05 789,185 +0.78(+4.79%)
Mar 31, 2022 16.35 16.84 16.21 16.27 2,107,727 +0.03(+0.18%)
Mar 30, 2022 16.83 16.92 16.11 16.24 598,913 -0.73(-4.30%)
Mar 29, 2022 16.64 17.41 16.64 16.97 1,030,767 +0.45(+2.72%)
Mar 28, 2022 16.51 16.91 15.98 16.52 1,431,906 +0.00(+0.00%)
Mar 25, 2022 16.79 17.13 16.35 16.52 695,052 -0.34(-2.02%)
Mar 24, 2022 17.42 17.46 16.70 16.86 429,091 -0.43(-2.49%)
Mar 23, 2022 17.69 18.45 17.26 17.29 925,334 -0.49(-2.76%)
Mar 22, 2022 16.29 17.92 16.15 17.78 837,753 +1.32(+8.02%)
Mar 21, 2022 16.59 17.35 16.23 16.46 742,774 -0.12(-0.72%)
Mar 18, 2022 16.23 16.94 16.08 16.58 1,921,863 +0.31(+1.91%)
Mar 17, 2022 15.11 16.29 15.05 16.27 1,025,794 +1.14(+7.53%)
Mar 16, 2022 14.47 15.17 13.98 15.13 791,133 +0.87(+6.10%)
Mar 15, 2022 14.57 14.59 13.48 14.26 730,358 -0.11(-0.77%)
Mar 14, 2022 14.74 14.95 14.04 14.37 1,105,770 -0.56(-3.75%)
Mar 11, 2022 15.37 15.56 14.67 14.93 1,028,944 -0.31(-2.03%)
Mar 10, 2022 14.59 15.31 14.45 15.24 477,089 +0.53(+3.60%)
Mar 09, 2022 14.12 14.89 13.71 14.71 685,075 +0.95(+6.90%)
Mar 08, 2022 13.57 14.44 13.36 13.76 642,736 -0.05(-0.36%)
Mar 07, 2022 13.45 13.98 13.09 13.81 610,875 +0.44(+3.29%)
Mar 04, 2022 14.04 14.50 12.83 13.37 1,024,156 -0.73(-5.18%)
Mar 03, 2022 13.56 14.45 13.20 14.10 934,161 +0.54(+3.98%)
Mar 02, 2022 14.00 14.12 12.50 13.56 1,980,636 -1.44(-9.60%)
Mar 01, 2022 14.29 15.15 14.14 15.00 901,646 +0.74(+5.19%)
Feb 28, 2022 14.58 14.79 13.97 14.26 887,181 -0.39(-2.66%)
Feb 25, 2022 15.39 15.47 14.41 14.65 649,174 -0.71(-4.62%)
Feb 24, 2022 14.22 15.36 14.02 15.36 837,626 +0.88(+6.08%)
Feb 23, 2022 15.44 15.44 14.41 14.48 797,282 -0.78(-5.11%)
Feb 22, 2022 14.95 15.92 14.81 15.26 848,783 +0.13(+0.86%)
Feb 18, 2022 15.13 0 -0.32(-2.07%)
Feb 17, 2022 16.05 16.29 15.26 15.45 545,091 -0.73(-4.51%)
Feb 16, 2022 15.72 16.24 15.40 16.18 550,867 +0.25(+1.57%)
Feb 15, 2022 15.46 16.39 15.28 15.93 907,710 +1.08(+7.27%)
Feb 14, 2022 15.85 16.09 14.84 14.85 612,218 -0.95(-6.01%)
Feb 11, 2022 15.88 16.65 15.62 15.80 635,031 -0.07(-0.44%)
Feb 10, 2022 15.91 16.84 15.49 15.87 846,196 -0.33(-2.04%)
Feb 09, 2022 15.33 16.30 15.22 16.20 701,312 +1.12(+7.43%)
Feb 08, 2022 15.58 15.58 14.87 15.08 487,906 -0.69(-4.38%)
Feb 07, 2022 15.34 15.94 15.13 15.77 440,506 +0.46(+3.00%)
Feb 04, 2022 14.85 15.60 14.68 15.31 731,843 +0.46(+3.10%)
Feb 03, 2022 16.06 14.81 14.85 745,076 -1.56(-9.51%)
Feb 02, 2022 16.89 17.26 16.29 16.41 716,751 -0.50(-2.96%)
Feb 01, 2022 16.50 17.25 15.91 16.91 903,722 +0.52(+3.17%)
Jan 31, 2022 15.69 16.42 16.39 890,645 +0.85(+5.47%)
Jan 28, 2022 14.58 15.75 13.89 15.54 811,055 +1.03(+7.10%)
Jan 27, 2022 15.93 15.93 14.40 14.51 715,203 -0.99(-6.39%)
Jan 26, 2022 15.68 16.91 15.29 15.50 753,249 +0.12(+0.78%)
Jan 25, 2022 15.20 15.85 15.10 15.38 1,091,050 -0.23(-1.47%)
Jan 24, 2022 14.95 15.71 13.92 15.61 1,306,381 +0.20(+1.30%)
Jan 21, 2022 16.82 17.45 15.30 15.41 930,981 -1.59(-9.35%)
Jan 20, 2022 17.50 18.17 16.95 17.00 634,607 -0.45(-2.58%)
Jan 19, 2022 16.96 18.12 16.52 17.45 863,226 +0.89(+5.37%)
Jan 18, 2022 17.22 17.58 16.53 16.56 885,095 -1.20(-6.76%)
Jan 14, 2022 17.76 0 +1.31(+7.96%)
Jan 13, 2022 16.83 17.15 16.36 16.45 580,973 -0.23(-1.38%)
Jan 12, 2022 16.72 17.31 16.58 16.68 658,149 -0.15(-0.89%)
Jan 11, 2022 15.88 16.93 15.59 16.83 1,364,169 +1.83(+12.20%)
Jan 10, 2022 15.27 15.27 14.45 15.00 824,921 -0.03(-0.20%)
Jan 07, 2022 15.56 16.09 15.00 15.03 713,533 -0.65(-4.15%)
Jan 06, 2022 15.13 16.33 15.12 15.68 674,175 +0.25(+1.62%)
Jan 05, 2022 16.18 16.71 15.40 15.43 670,506 -0.78(-4.81%)
Jan 04, 2022 17.01 17.06 16.00 16.21 658,297 -0.84(-4.93%)
Jan 03, 2022 16.01 17.05 15.83 17.05 527,734 +0.76(+4.67%)
Dec 31, 2021 16.33 16.74 15.90 16.29 639,112 -0.02(-0.12%)
Dec 30, 2021 16.97 17.84 16.24 16.31 648,658 -0.79(-4.62%)
Dec 29, 2021 16.58 17.42 16.58 17.10 405,239 +0.00(+0.00%)
Dec 28, 2021 17.46 18.23 17.05 17.10 567,069 -0.69(-3.88%)
Dec 27, 2021 17.83 18.18 17.50 17.79 509,175 -0.08(-0.45%)
Dec 23, 2021 17.05 18.28 16.91 17.87 711,932 +0.67(+3.90%)
Dec 22, 2021 16.62 17.38 16.41 17.20 454,004 +0.45(+2.69%)
Dec 21, 2021 16.92 17.27 16.50 16.75 680,886 +0.08(+0.48%)
Dec 20, 2021 16.37 17.09 15.95 16.67 1,320,484 -0.47(-2.74%)
Dec 17, 2021 14.99 17.46 14.88 17.14 2,552,490 +2.11(+14.04%)
Dec 16, 2021 15.00 15.18 14.42 15.03 1,143,779 -0.06(-0.40%)
Dec 15, 2021 14.50 15.11 13.51 15.09 1,331,304 +0.81(+5.67%)
Dec 14, 2021 14.54 14.76 13.70 14.28 978,422 -0.59(-3.97%)
Dec 13, 2021 14.41 15.10 14.07 14.87 765,992 +0.36(+2.48%)
Dec 10, 2021 14.62 14.80 13.84 14.51 1,124,068 -0.05(-0.38%)
Dec 09, 2021 16.58 16.79 14.35 14.56 1,777,238 -2.54(-14.87%)
Dec 08, 2021 17.11 17.44 16.45 17.11 661,245 +0.16(+0.94%)
Dec 07, 2021 16.56 17.54 16.31 16.95 1,081,243 +0.77(+4.76%)
Dec 06, 2021 15.42 16.39 15.34 16.18 930,067 +0.55(+3.52%)
Dec 03, 2021 17.09 17.09 15.55 15.63 1,039,521 -1.41(-8.27%)
Dec 02, 2021 15.94 17.08 15.66 17.04 1,039,994 +1.18(+7.44%)
Dec 01, 2021 17.44 17.50 15.86 15.86 1,093,998 -1.35(-7.84%)
Nov 30, 2021 16.30 17.27 16.30 17.21 830,124 +0.78(+4.75%)
Nov 29, 2021 17.35 17.67 16.36 16.43 929,951 -0.67(-3.92%)
Nov 26, 2021 17.12 17.41 16.50 17.10 534,952 -0.65(-3.66%)
Nov 24, 2021 16.91 17.92 16.84 17.75 513,405 +0.48(+2.78%)
Nov 23, 2021 17.02 17.34 16.31 17.27 768,052 +0.03(+0.17%)
Nov 22, 2021 17.10 17.42 16.70 17.24 738,948 +0.05(+0.31%)
Nov 19, 2021 17.22 17.59 16.90 17.19 646,610 -0.33(-1.89%)
Nov 18, 2021 17.94 18.15 17.39 17.52 672,843 -0.20(-1.14%)
Nov 17, 2021 17.78 18.11 17.43 17.72 532,740 -0.34(-1.88%)
Nov 16, 2021 17.39 18.30 17.21 18.06 632,123 +0.39(+2.21%)
Nov 15, 2021 19.24 19.30 17.64 17.67 972,972 -1.37(-7.20%)
Nov 12, 2021 18.77 19.23 18.64 19.04 702,775 +0.22(+1.17%)
Nov 11, 2021 18.96 19.45 18.70 18.82 486,626 +0.07(+0.37%)
Nov 10, 2021 19.09 18.75 1,108,281 -0.63(-3.25%)
Nov 09, 2021 19.60 19.78 19.25 19.38 700,330 -0.15(-0.77%)
Nov 08, 2021 19.47 20.03 19.22 19.53 1,265,744 +0.12(+0.62%)
Nov 05, 2021 19.09 19.88 18.98 19.41 2,142,953 +0.32(+1.68%)
Nov 04, 2021 19.75 20.40 18.92 19.09 1,585,295 -0.25(-1.29%)
Nov 03, 2021 18.34 20.50 17.61 19.34 3,707,862 +1.89(+10.83%)
Nov 02, 2021 16.90 17.55 16.66 17.45 814,735 +0.23(+1.34%)
Nov 01, 2021 17.07 17.69 16.59 17.22 786,705 +0.36(+2.14%)
Oct 29, 2021 17.38 17.64 16.58 16.86 530,220 -0.53(-3.05%)
Oct 28, 2021 16.52 17.51 16.27 17.39 455,290 +0.92(+5.59%)
Oct 27, 2021 16.24 16.84 16.12 16.47 511,948 +0.26(+1.60%)
Oct 26, 2021 16.65 16.20 16.21 545,432 -0.41(-2.47%)
Oct 25, 2021 17.16 17.28 16.37 16.62 495,982 -0.51(-2.98%)
Oct 22, 2021 16.74 17.17 16.30 17.13 354,097 +0.23(+1.36%)
Oct 21, 2021 17.18 17.57 16.82 16.90 298,031 -0.30(-1.74%)
Oct 20, 2021 17.20 17.44 16.79 17.20 268,453 +0.09(+0.53%)
Oct 19, 2021 16.35 17.23 16.08 17.11 545,433 +0.81(+4.97%)
Oct 18, 2021 16.65 17.02 15.97 16.30 717,067 -0.52(-3.09%)
Oct 15, 2021 17.90 17.90 16.82 16.82 804,733 -0.96(-5.40%)
Oct 14, 2021 17.92 18.35 17.23 17.78 660,286 +0.32(+1.83%)
Oct 13, 2021 17.42 17.59 16.98 17.46 788,666 -0.10(-0.57%)
Oct 12, 2021 16.13 17.64 16.13 17.56 1,196,603 +1.48(+9.20%)
Oct 11, 2021 15.11 16.35 15.03 16.08 683,273 +1.08(+7.20%)
Oct 08, 2021 14.63 15.42 14.59 15.00 643,916 +0.25(+1.69%)
Oct 07, 2021 14.38 15.00 14.35 14.75 380,802 +0.37(+2.57%)
Oct 06, 2021 14.40 14.89 14.21 14.38 504,978 -0.04(-0.28%)
Oct 05, 2021 15.04 15.14 14.40 14.42 469,843 -0.53(-3.55%)
Oct 04, 2021 15.14 15.43 14.76 14.95 449,642 -0.27(-1.77%)
Oct 01, 2021 14.92 15.32 14.66 15.22 415,320 +0.37(+2.49%)
Sep 30, 2021 15.27 15.41 14.81 14.85 440,715 -0.32(-2.11%)
Sep 29, 2021 15.80 15.97 15.12 15.17 495,701 -0.62(-3.93%)
Sep 28, 2021 16.09 16.24 15.76 15.79 583,826 -0.48(-2.95%)
Sep 27, 2021 16.09 16.69 16.09 16.27 442,026 +0.21(+1.31%)
Sep 24, 2021 16.13 16.51 15.88 16.06 477,756 -0.28(-1.71%)
Sep 23, 2021 15.77 16.40 15.40 16.34 633,029 +0.67(+4.28%)
Sep 22, 2021 15.25 15.77 15.00 15.67 541,433 +0.57(+3.77%)
Sep 21, 2021 15.34 15.50 14.42 15.10 1,041,396 -0.08(-0.53%)
Sep 20, 2021 15.25 15.86 15.05 15.18 971,134 -0.75(-4.71%)
Sep 17, 2021 15.25 15.93 15.25 15.93 1,317,220 +0.52(+3.37%)
Sep 16, 2021 15.21 15.54 14.96 15.41 1,744,644 +0.33(+2.19%)
Sep 15, 2021 15.05 15.58 14.95 15.08 1,376,801 -0.07(-0.46%)
Sep 14, 2021 14.88 15.16 14.52 15.15 1,630,212 +0.37(+2.50%)
Sep 13, 2021 14.83 15.16 14.40 14.78 680,465 +0.13(+0.89%)
Sep 10, 2021 14.71 14.74 14.36 14.65 488,676 -0.04(-0.27%)
Sep 09, 2021 14.81 15.19 14.65 14.69 628,237 -0.10(-0.68%)
Sep 08, 2021 14.83 15.29 14.41 14.79 965,554 +0.39(+2.71%)
Sep 07, 2021 14.45 14.71 13.99 14.40 640,454 -0.06(-0.41%)
Sep 03, 2021 14.99 15.02 14.24 14.46 836,245 -0.66(-4.37%)
Sep 02, 2021 15.05 15.20 14.83 15.12 827,911 +0.07(+0.47%)
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.