Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.96 +0.83 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 88.28 91.23 84.13 84.24 292,012 -4.04(-4.58%)
Nov 30, 2021 86.90 90.00 84.35 88.28 506,256 +0.71(+0.81%)
Nov 29, 2021 91.47 91.98 83.19 87.57 373,726 -4.32(-4.70%)
Nov 26, 2021 86.04 92.90 86.04 91.89 356,724 +5.00(+5.75%)
Nov 24, 2021 86.80 89.14 84.41 86.89 204,338 +0.39(+0.45%)
Nov 23, 2021 78.14 86.71 75.53 86.50 316,916 +11.04(+14.62%)
Nov 22, 2021 74.81 77.35 73.71 75.46 242,371 +0.13(+0.18%)
Nov 19, 2021 88.21 89.28 75.09 75.33 398,389 -17.25(-18.63%)
Nov 18, 2021 93.08 93.30 92.41 92.58 206,909 +0.37(+0.40%)
Nov 17, 2021 91.07 93.47 91.07 92.21 268,253 +0.25(+0.27%)
Nov 16, 2021 89.49 92.49 88.63 91.96 132,710 +2.08(+2.31%)
Nov 15, 2021 92.24 92.25 89.22 89.88 130,185 -1.36(-1.49%)
Nov 12, 2021 92.01 92.95 89.60 91.24 127,445 +0.26(+0.29%)
Nov 11, 2021 89.99 92.87 89.77 90.98 147,989 +1.30(+1.45%)
Nov 10, 2021 93.55 89.68 200,102 -4.68(-4.96%)
Nov 09, 2021 94.86 96.56 93.29 94.36 164,958 +0.12(+0.13%)
Nov 08, 2021 97.94 99.69 93.41 94.24 211,118 -3.13(-3.21%)
Nov 05, 2021 96.64 102.00 95.82 97.37 572,390 +9.73(+11.10%)
Nov 04, 2021 89.15 90.80 87.21 87.64 109,553 -0.94(-1.06%)
Nov 03, 2021 86.56 91.33 86.26 88.58 188,960 +2.40(+2.78%)
Nov 02, 2021 84.36 86.50 82.17 86.18 224,319 +1.15(+1.35%)
Nov 01, 2021 86.21 85.85 83.72 85.03 168,680 -0.82(-0.96%)
Oct 29, 2021 82.86 86.10 82.03 85.85 270,842 +2.40(+2.88%)
Oct 28, 2021 80.42 83.52 80.29 83.45 260,930 +3.43(+4.29%)
Oct 27, 2021 75.56 80.35 75.73 80.02 249,155 +4.74(+6.30%)
Oct 26, 2021 75.82 75.28 123,372 -0.39(-0.52%)
Oct 25, 2021 74.45 76.00 75.67 224,437 +1.70(+2.30%)
Oct 22, 2021 72.49 74.00 69.32 73.97 135,380 +1.85(+2.57%)
Oct 21, 2021 71.87 72.79 70.74 72.12 178,561 +0.12(+0.17%)
Oct 20, 2021 70.04 72.19 69.49 72.00 166,481 +2.22(+3.18%)
Oct 19, 2021 68.97 69.96 68.08 69.78 127,895 +1.02(+1.48%)
Oct 18, 2021 71.11 71.50 67.59 68.76 127,559 -2.71(-3.79%)
Oct 15, 2021 72.17 72.17 70.88 71.47 116,677 +0.22(+0.31%)
Oct 14, 2021 69.82 71.86 69.31 71.25 183,086 +1.61(+2.31%)
Oct 13, 2021 71.70 71.70 68.35 69.64 93,387 -1.89(-2.64%)
Oct 12, 2021 70.86 72.00 70.22 71.53 112,907 +0.70(+0.99%)
Oct 11, 2021 70.10 71.00 69.91 70.83 68,486 +0.73(+1.04%)
Oct 08, 2021 67.52 70.30 67.52 70.10 198,445 +2.41(+3.56%)
Oct 07, 2021 61.64 68.67 61.50 67.69 386,663 +6.49(+10.60%)
Oct 06, 2021 60.26 61.49 57.21 61.20 134,373 +0.68(+1.12%)
Oct 05, 2021 60.76 61.17 59.75 60.52 119,149 +0.30(+0.50%)
Oct 04, 2021 60.86 61.22 58.86 60.22 159,448 -0.74(-1.21%)
Oct 01, 2021 58.55 61.39 57.26 60.96 286,959 +4.15(+7.31%)
Sep 30, 2021 56.51 57.40 56.33 56.81 52,619 +0.70(+1.25%)
Sep 29, 2021 56.97 56.97 55.91 56.11 55,618 -0.52(-0.92%)
Sep 28, 2021 56.96 57.47 55.42 56.63 80,708 -0.67(-1.17%)
Sep 27, 2021 56.32 57.82 55.78 57.30 80,160 +1.30(+2.32%)
Sep 24, 2021 55.36 57.23 54.86 56.00 112,698 +0.61(+1.10%)
Sep 23, 2021 54.43 55.44 54.09 55.39 97,173 +1.29(+2.38%)
Sep 22, 2021 56.57 56.57 53.59 54.10 172,814 -2.28(-4.04%)
Sep 21, 2021 57.47 57.57 56.30 56.38 115,728 -0.62(-1.09%)
Sep 20, 2021 57.53 58.28 56.77 57.00 103,646 -1.43(-2.45%)
Sep 17, 2021 58.24 58.51 57.34 58.43 248,564 +0.33(+0.57%)
Sep 16, 2021 58.57 59.00 57.49 58.10 84,901 -0.55(-0.94%)
Sep 15, 2021 58.41 59.23 57.79 58.65 134,723 +0.74(+1.28%)
Sep 14, 2021 57.68 58.00 56.52 57.91 91,838 +0.63(+1.10%)
Sep 13, 2021 56.46 57.46 55.08 57.28 117,879 +1.28(+2.29%)
Sep 10, 2021 55.82 56.73 55.08 56.00 72,263 +0.18(+0.32%)
Sep 09, 2021 56.81 57.35 55.78 55.82 103,260 -1.35(-2.36%)
Sep 08, 2021 57.26 57.37 56.75 57.17 111,983 +0.06(+0.11%)
Sep 07, 2021 57.65 58.49 56.77 57.11 131,415 -0.59(-1.02%)
Sep 03, 2021 58.34 58.34 57.38 57.70 117,491 -0.87(-1.49%)
Sep 02, 2021 57.21 58.61 56.89 58.57 164,850 +1.58(+2.77%)
Sep 01, 2021 57.48 57.79 56.33 56.99 90,011 -0.21(-0.37%)
Aug 31, 2021 56.91 57.25 53.67 57.20 165,116 +0.38(+0.67%)
Aug 30, 2021 56.43 57.00 56.43 56.82 143,824 +0.68(+1.21%)
Aug 27, 2021 54.19 56.29 54.00 56.14 258,457 +2.14(+3.96%)
Aug 26, 2021 53.40 54.24 53.40 54.00 179,371 +0.59(+1.10%)
Aug 25, 2021 52.78 53.88 52.70 53.41 115,657 +0.44(+0.83%)
Aug 24, 2021 54.63 54.63 52.69 52.97 90,093 -0.44(-0.82%)
Aug 23, 2021 51.88 53.51 51.53 53.41 182,457 +2.09(+4.07%)
Aug 20, 2021 48.95 51.38 48.39 51.32 440,616 +2.74(+5.64%)
Aug 19, 2021 47.31 48.98 47.14 48.58 185,371 +0.88(+1.84%)
Aug 18, 2021 47.54 48.08 47.28 47.70 108,413 -0.31(-0.65%)
Aug 17, 2021 47.66 48.13 46.06 48.01 206,594 +0.01(+0.02%)
Aug 16, 2021 48.04 48.04 46.88 48.00 157,410 +0.85(+1.80%)
Aug 13, 2021 46.35 47.44 46.03 47.15 149,401 +0.97(+2.10%)
Aug 12, 2021 46.09 46.51 45.18 46.18 86,398 +0.23(+0.50%)
Aug 11, 2021 45.32 46.60 44.76 45.95 86,035 +0.80(+1.77%)
Aug 10, 2021 45.58 45.58 44.65 45.15 162,609 +0.05(+0.11%)
Aug 09, 2021 44.69 45.24 44.01 45.10 127,300 +0.25(+0.56%)
Aug 06, 2021 47.28 47.28 44.67 44.85 263,691 -1.40(-3.03%)
Aug 05, 2021 42.78 46.52 42.18 46.25 264,501 +3.77(+8.87%)
Aug 04, 2021 42.93 43.69 42.28 42.48 104,638 -0.62(-1.44%)
Aug 03, 2021 42.82 43.22 41.28 43.10 164,495 +0.55(+1.29%)
Aug 02, 2021 42.55 42.99 42.04 42.55 118,754 +0.30(+0.71%)
Jul 30, 2021 42.49 42.78 41.84 42.25 126,937 -0.47(-1.10%)
Jul 29, 2021 42.67 43.20 42.33 42.72 117,504 +0.24(+0.56%)
Jul 28, 2021 41.58 42.54 41.36 42.48 152,559 +1.02(+2.46%)
Jul 27, 2021 41.42 41.90 40.66 41.46 169,929 +0.16(+0.39%)
Jul 26, 2021 42.21 42.30 41.02 41.30 136,345 -0.70(-1.67%)
Jul 23, 2021 41.09 42.12 40.90 42.00 138,225 +0.98(+2.39%)
Jul 22, 2021 41.34 41.60 40.89 41.02 165,225 -0.54(-1.30%)
Jul 21, 2021 42.53 42.77 40.95 41.56 192,889 -1.04(-2.44%)
Jul 20, 2021 42.30 42.98 41.71 42.60 238,671 +0.40(+0.95%)
Jul 19, 2021 41.56 42.67 41.10 42.20 138,522 +0.39(+0.93%)
Jul 16, 2021 41.76 42.99 41.70 41.81 102,580 -0.29(-0.69%)
Jul 15, 2021 40.97 42.42 40.37 42.10 156,978 +0.80(+1.94%)
Jul 14, 2021 41.86 42.01 41.10 41.30 160,815 -0.58(-1.38%)
Jul 13, 2021 42.79 42.79 41.59 41.88 130,969 -0.80(-1.87%)
Jul 12, 2021 43.32 43.77 42.59 42.68 115,234 -0.79(-1.82%)
Jul 09, 2021 43.35 43.52 43.00 43.47 118,172 +0.09(+0.21%)
Jul 08, 2021 43.10 43.77 42.45 43.38 121,658 +0.24(+0.56%)
Jul 07, 2021 43.90 44.18 42.90 43.14 206,386 -0.58(-1.33%)
Jul 06, 2021 44.23 44.27 43.37 43.72 111,455 -0.48(-1.09%)
Jul 02, 2021 44.50 44.77 43.97 44.20 161,943 -0.50(-1.12%)
Jul 01, 2021 44.06 45.32 43.81 44.70 257,841 +0.69(+1.57%)
Jun 30, 2021 43.92 44.60 43.06 44.01 142,192 +0.25(+0.57%)
Jun 29, 2021 44.82 45.22 43.61 43.76 157,875 -1.22(-2.71%)
Jun 28, 2021 48.66 48.78 44.86 44.98 341,820 -3.43(-7.09%)
Jun 25, 2021 48.20 49.10 47.09 48.41 310,652 +0.27(+0.56%)
Jun 24, 2021 47.96 48.81 47.32 48.14 94,236 +0.32(+0.67%)
Jun 23, 2021 47.01 48.53 46.84 47.82 171,013 +1.43(+3.08%)
Jun 22, 2021 46.28 46.63 45.25 46.39 128,886 +0.14(+0.30%)
Jun 21, 2021 45.72 46.57 45.32 46.25 194,070 +0.51(+1.11%)
Jun 18, 2021 46.02 46.20 45.50 45.74 418,692 -0.46(-1.00%)
Jun 17, 2021 47.18 47.77 46.03 46.20 134,226 -0.99(-2.10%)
Jun 16, 2021 48.10 48.28 46.16 47.19 111,237 -0.71(-1.48%)
Jun 15, 2021 47.40 48.32 46.95 47.90 156,314 +0.27(+0.57%)
Jun 14, 2021 47.40 47.80 46.99 47.63 224,777 +0.49(+1.04%)
Jun 11, 2021 47.79 48.20 46.67 47.14 144,529 -0.75(-1.57%)
Jun 10, 2021 48.02 48.38 47.30 47.89 123,400 +0.09(+0.19%)
Jun 09, 2021 48.72 49.06 47.49 47.80 126,315 -0.86(-1.77%)
Jun 08, 2021 49.24 49.40 47.58 48.66 108,209 -0.31(-0.63%)
Jun 07, 2021 47.89 49.34 47.30 48.97 102,319 +1.35(+2.83%)
Jun 04, 2021 47.04 48.05 46.33 47.62 72,640 +0.19(+0.40%)
Jun 03, 2021 46.12 47.61 45.40 47.43 56,049 +1.26(+2.73%)
Jun 02, 2021 47.16 47.16 45.44 46.17 169,550 -1.01(-2.14%)
Jun 01, 2021 48.81 48.81 47.16 47.18 160,582 -1.48(-3.04%)
May 28, 2021 49.62 50.28 48.52 48.66 114,647 -0.85(-1.72%)
May 27, 2021 49.76 50.44 48.80 49.51 76,311 +0.05(+0.10%)
May 26, 2021 48.55 49.50 48.15 49.46 81,010 +1.29(+2.68%)
May 25, 2021 49.12 49.53 47.88 48.17 98,353 -0.89(-1.81%)
May 24, 2021 49.95 50.65 48.99 49.06 67,357 -0.51(-1.03%)
May 21, 2021 49.12 50.40 48.31 49.57 115,635 +0.91(+1.87%)
May 20, 2021 48.13 49.44 47.92 48.66 62,103 +0.50(+1.04%)
May 19, 2021 48.60 48.75 47.92 48.16 66,626 -0.04(-0.08%)
May 18, 2021 49.48 50.70 48.16 48.20 104,682 -1.31(-2.65%)
May 17, 2021 51.15 51.60 49.26 49.51 98,828 -2.06(-3.99%)
May 14, 2021 50.59 51.82 50.02 51.57 116,942 +1.27(+2.52%)
May 13, 2021 49.88 50.91 49.58 50.30 87,977 +0.39(+0.78%)
May 12, 2021 48.58 51.44 48.28 49.91 125,377 +0.76(+1.55%)
May 11, 2021 46.66 49.42 46.66 49.15 138,680 +1.51(+3.17%)
May 10, 2021 48.00 48.83 46.40 47.64 186,857 -0.86(-1.77%)
May 07, 2021 51.29 51.50 48.50 48.50 140,169 -2.50(-4.90%)
May 06, 2021 52.32 52.32 50.13 51.00 128,637 -1.07(-2.05%)
May 05, 2021 51.36 52.42 50.42 52.07 97,355 +0.66(+1.28%)
May 04, 2021 52.87 53.50 51.16 51.41 95,711 -1.70(-3.20%)
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.