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

Myokardia Inc (NQ: MYOK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 64.42 65.03 62.56 62.82 286,981 -2.10(-3.23%)
Apr 29, 2020 66.18 66.61 64.43 64.92 394,977 +0.67(+1.04%)
Apr 28, 2020 64.70 65.68 63.38 64.25 356,273 -0.03(-0.05%)
Apr 27, 2020 65.55 66.81 63.93 64.28 345,909 -0.55(-0.85%)
Apr 24, 2020 63.59 65.17 63.19 64.83 246,700 +1.72(+2.73%)
Apr 23, 2020 61.38 64.93 61.36 63.11 426,216 +1.23(+1.99%)
Apr 22, 2020 63.52 64.43 61.34 61.88 419,867 -0.19(-0.31%)
Apr 21, 2020 60.64 64.20 60.63 62.07 970,391 -3.80(-5.77%)
Apr 20, 2020 59.81 66.18 57.61 65.87 793,528 +5.74(+9.55%)
Apr 17, 2020 57.74 60.23 57.46 60.13 623,200 +3.86(+6.86%)
Apr 16, 2020 53.81 57.35 53.81 56.27 511,860 +3.01(+5.65%)
Apr 15, 2020 52.73 53.76 51.01 53.26 478,994 -0.58(-1.08%)
Apr 14, 2020 51.86 54.32 51.86 53.84 308,620 +1.26(+2.40%)
Apr 13, 2020 52.70 53.12 51.38 52.58 212,928 -0.34(-0.64%)
Apr 09, 2020 50.99 53.76 50.45 52.92 498,900 +2.77(+5.52%)
Apr 08, 2020 47.96 50.74 47.61 50.15 498,654 +2.96(+6.27%)
Apr 07, 2020 49.03 49.55 46.42 47.19 418,629 -0.86(-1.79%)
Apr 06, 2020 46.99 48.56 46.42 48.05 363,020 +1.68(+3.62%)
Apr 03, 2020 46.34 48.03 44.55 46.37 429,900 -0.03(-0.06%)
Apr 02, 2020 43.75 46.72 42.65 46.40 889,177 +2.20(+4.98%)
Apr 01, 2020 45.74 46.87 43.66 44.20 790,769 -2.68(-5.72%)
Mar 31, 2020 50.94 51.88 45.56 46.88 923,416 -4.52(-8.79%)
Mar 30, 2020 54.24 55.02 50.86 51.40 387,235 -2.02(-3.78%)
Mar 27, 2020 51.69 54.00 50.74 53.42 396,300 +0.35(+0.66%)
Mar 26, 2020 50.08 56.41 50.08 53.07 516,851 +3.51(+7.08%)
Mar 25, 2020 49.77 51.56 48.45 49.56 717,700 +1.08(+2.23%)
Mar 24, 2020 47.33 48.97 46.07 48.48 599,054 +3.34(+7.40%)
Mar 23, 2020 46.38 48.71 44.15 45.14 582,718 -0.21(-0.46%)
Mar 20, 2020 46.52 48.78 45.11 45.35 555,100 -1.59(-3.39%)
Mar 19, 2020 44.70 47.82 43.82 46.94 721,718 +1.93(+4.29%)
Mar 18, 2020 48.77 51.02 44.35 45.01 443,606 -6.67(-12.91%)
Mar 17, 2020 43.86 51.99 43.51 51.68 736,557 +8.18(+18.80%)
Mar 16, 2020 47.25 49.04 43.50 43.50 610,475 -8.00(-15.53%)
Mar 13, 2020 50.85 51.71 46.76 51.50 590,300 +2.49(+5.08%)
Mar 12, 2020 51.60 54.42 49.00 49.01 489,580 -6.88(-12.31%)
Mar 11, 2020 56.61 58.48 54.55 55.89 608,436 -2.04(-3.52%)
Mar 10, 2020 60.39 60.80 55.84 57.93 626,148 -0.89(-1.51%)
Mar 09, 2020 59.55 61.08 58.50 58.82 361,258 -3.96(-6.31%)
Mar 06, 2020 62.14 63.03 61.16 62.78 427,300 -1.14(-1.78%)
Mar 05, 2020 64.16 65.88 63.48 63.92 414,709 -1.59(-2.43%)
Mar 04, 2020 65.25 66.69 64.48 65.51 325,759 +1.47(+2.30%)
Mar 03, 2020 64.39 65.79 63.53 64.04 260,423 -0.48(-0.74%)
Mar 02, 2020 63.77 65.96 62.78 64.52 679,456 +1.13(+1.78%)
Feb 28, 2020 60.61 63.59 59.43 63.39 663,100 +1.91(+3.11%)
Feb 27, 2020 63.08 63.53 60.90 61.48 612,479 -3.00(-4.65%)
Feb 26, 2020 64.65 65.60 63.83 64.48 353,060 +0.15(+0.23%)
Feb 25, 2020 64.30 65.26 63.06 64.33 587,327 +0.46(+0.72%)
Feb 24, 2020 64.53 64.84 63.05 63.87 599,214 -2.68(-4.03%)
Feb 21, 2020 68.10 68.52 66.47 66.55 348,200 -1.42(-2.09%)
Feb 20, 2020 68.45 68.89 67.50 67.97 250,959 -0.74(-1.08%)
Feb 19, 2020 71.27 72.00 68.55 68.71 268,936 -2.00(-2.83%)
Feb 18, 2020 70.39 71.96 68.98 70.71 333,202 +0.31(+0.44%)
Feb 14, 2020 71.55 71.98 70.34 70.40 311,800 -1.11(-1.55%)
Feb 13, 2020 70.35 71.99 69.76 71.51 521,255 +1.18(+1.68%)
Feb 12, 2020 70.53 70.76 69.46 70.33 343,150 +0.41(+0.59%)
Feb 11, 2020 72.81 74.66 68.85 69.92 425,350 -1.92(-2.67%)
Feb 10, 2020 70.24 72.19 69.77 71.84 186,800 +1.47(+2.09%)
Feb 07, 2020 70.60 72.03 69.98 70.37 372,800 +0.05(+0.07%)
Feb 06, 2020 72.22 72.22 69.54 70.32 376,131 -1.54(-2.14%)
Feb 05, 2020 73.91 74.00 71.72 71.86 276,322 -1.16(-1.59%)
Feb 04, 2020 70.07 73.30 69.49 73.02 362,032 +3.73(+5.38%)
Feb 03, 2020 68.04 70.08 68.04 69.29 350,010 +1.26(+1.85%)
Jan 31, 2020 68.93 69.47 66.94 68.03 376,500 -1.03(-1.49%)
Jan 30, 2020 69.56 70.60 67.82 69.06 268,959 -1.09(-1.55%)
Jan 29, 2020 69.07 70.39 68.26 70.15 310,224 +1.41(+2.05%)
Jan 28, 2020 69.83 70.66 68.60 68.74 320,986 -0.27(-0.39%)
Jan 27, 2020 67.74 69.78 66.26 69.01 411,238 +0.05(+0.07%)
Jan 24, 2020 70.73 71.28 68.52 68.96 236,300 -0.98(-1.40%)
Jan 23, 2020 71.14 72.00 69.05 69.94 413,312 -1.46(-2.04%)
Jan 22, 2020 73.01 73.66 70.92 71.40 326,804 -1.36(-1.87%)
Jan 21, 2020 73.70 74.92 72.37 72.76 426,756 -0.98(-1.33%)
Jan 17, 2020 76.00 76.56 73.65 73.74 328,100 -1.44(-1.92%)
Jan 16, 2020 76.90 77.36 74.97 75.18 304,418 -0.90(-1.18%)
Jan 15, 2020 76.88 78.28 75.66 76.08 315,966 -0.69(-0.90%)
Jan 14, 2020 72.24 76.97 71.94 76.77 401,192 +4.39(+6.07%)
Jan 13, 2020 71.75 72.40 70.77 72.38 276,904 +0.79(+1.10%)
Jan 10, 2020 70.25 72.46 70.03 71.59 306,700 +1.66(+2.37%)
Jan 09, 2020 70.23 70.77 69.54 69.93 414,561 +0.00(+0.00%)
Jan 08, 2020 70.59 72.37 69.63 69.93 269,259 -0.86(-1.21%)
Jan 07, 2020 70.03 71.34 68.00 70.79 361,203 +0.79(+1.13%)
Jan 06, 2020 71.10 71.99 67.91 70.00 654,574 -1.95(-2.71%)
Jan 03, 2020 70.72 72.96 69.67 71.95 349,000 +0.06(+0.08%)
Jan 02, 2020 73.69 74.36 69.51 71.89 467,480 -1.00(-1.37%)
Dec 31, 2019 72.51 73.54 72.23 72.89 289,900 +0.07(+0.09%)
Dec 30, 2019 74.04 74.09 72.60 72.82 223,364 -1.30(-1.75%)
Dec 27, 2019 74.97 74.97 71.67 74.12 1,002,100 -0.48(-0.64%)
Dec 26, 2019 74.02 74.98 73.32 74.60 178,282 +0.67(+0.91%)
Dec 24, 2019 72.79 74.03 72.06 73.93 74,400 +1.22(+1.68%)
Dec 23, 2019 70.87 73.48 70.38 72.71 750,887 +2.53(+3.61%)
Dec 20, 2019 69.37 70.36 69.08 70.18 470,300 +1.35(+1.96%)
Dec 19, 2019 68.00 69.24 66.70 68.83 339,574 +1.00(+1.47%)
Dec 18, 2019 66.79 67.85 66.13 67.83 219,761 +1.27(+1.91%)
Dec 17, 2019 67.32 67.32 65.08 66.56 237,889 -0.27(-0.40%)
Dec 16, 2019 67.47 67.54 66.06 66.83 193,010 +0.13(+0.19%)
Dec 13, 2019 65.27 67.09 65.27 66.70 280,300 +1.43(+2.19%)
Dec 12, 2019 65.95 66.55 64.30 65.27 353,442 -0.61(-0.93%)
Dec 11, 2019 67.05 67.20 65.03 65.88 193,102 -0.97(-1.45%)
Dec 10, 2019 67.11 67.14 65.99 66.85 480,828 -0.13(-0.19%)
Dec 09, 2019 68.00 68.36 65.77 66.98 606,735 -0.45(-0.67%)
Dec 06, 2019 67.69 68.60 66.76 67.43 370,200 +0.31(+0.46%)
Dec 05, 2019 67.09 67.55 65.97 67.12 309,146 +0.03(+0.04%)
Dec 04, 2019 66.00 68.06 65.29 67.09 318,773 +1.56(+2.38%)
Dec 03, 2019 64.32 65.82 63.91 65.53 271,170 +0.36(+0.55%)
Dec 02, 2019 64.97 65.67 63.42 65.17 664,947 +0.02(+0.03%)
Nov 29, 2019 64.73 66.44 64.15 65.15 130,000 +0.31(+0.48%)
Nov 27, 2019 63.82 65.43 63.45 64.84 244,200 +1.00(+1.57%)
Nov 26, 2019 60.46 64.10 60.46 63.84 416,025 +1.24(+1.98%)
Nov 25, 2019 61.66 63.18 61.30 62.60 653,024 +1.32(+2.15%)
Nov 22, 2019 58.29 61.36 58.07 61.28 344,600 +3.28(+5.66%)
Nov 21, 2019 57.62 58.70 56.68 58.00 302,529 +0.50(+0.87%)
Nov 20, 2019 56.01 59.10 56.01 57.50 459,231 +1.32(+2.35%)
Nov 19, 2019 54.31 56.78 53.71 56.18 223,265 +2.17(+4.02%)
Nov 18, 2019 54.95 55.49 53.89 54.01 238,077 -0.94(-1.71%)
Nov 15, 2019 52.71 55.17 51.84 54.95 496,200 +2.62(+5.01%)
Nov 14, 2019 53.33 53.70 51.61 52.33 427,885 -1.21(-2.26%)
Nov 13, 2019 54.44 54.44 52.52 53.54 350,725 -0.95(-1.74%)
Nov 12, 2019 55.00 55.37 53.64 54.49 486,349 -0.96(-1.73%)
Nov 11, 2019 56.00 56.74 51.14 55.45 2,065,447 -4.56(-7.60%)
Nov 08, 2019 58.90 60.89 58.14 60.01 390,800 +1.39(+2.37%)
Nov 07, 2019 57.28 59.92 57.28 58.62 271,484 +1.52(+2.66%)
Nov 06, 2019 57.36 58.16 56.86 57.10 337,590 -0.06(-0.10%)
Nov 05, 2019 57.12 59.68 56.31 57.16 599,181 -1.75(-2.97%)
Nov 04, 2019 59.82 59.97 58.65 58.91 202,094 -0.40(-0.67%)
Nov 01, 2019 57.54 59.74 57.50 59.31 278,900 +1.98(+3.45%)
Oct 31, 2019 57.61 57.99 56.40 57.33 324,900 -0.51(-0.88%)
Oct 30, 2019 57.58 58.11 56.60 57.84 209,281 +0.30(+0.52%)
Oct 29, 2019 58.17 58.29 56.97 57.54 323,108 -0.30(-0.52%)
Oct 28, 2019 57.72 57.91 56.26 57.84 424,389 +0.39(+0.68%)
Oct 25, 2019 57.21 58.02 56.40 57.45 166,400 +0.19(+0.33%)
Oct 24, 2019 56.81 57.81 56.23 57.26 249,387 +0.73(+1.29%)
Oct 23, 2019 56.21 57.34 55.47 56.53 289,582 +0.19(+0.34%)
Oct 22, 2019 57.02 58.26 56.25 56.34 272,382 -0.39(-0.69%)
Oct 21, 2019 57.99 58.92 56.69 56.73 411,818 -1.06(-1.83%)
Oct 18, 2019 56.69 58.22 56.21 57.79 327,700 +0.88(+1.55%)
Oct 17, 2019 57.35 57.95 55.94 56.91 541,241 -0.05(-0.09%)
Oct 16, 2019 54.64 57.14 53.72 56.96 292,348 +2.15(+3.92%)
Oct 15, 2019 53.56 55.35 53.10 54.81 235,206 +1.51(+2.83%)
Oct 14, 2019 53.40 54.51 52.40 53.30 219,039 -0.25(-0.47%)
Oct 11, 2019 54.03 54.41 53.10 53.55 140,800 +0.22(+0.41%)
Oct 10, 2019 53.20 53.99 52.17 53.33 287,278 +0.27(+0.51%)
Oct 09, 2019 51.57 53.53 51.00 53.06 218,316 +2.14(+4.20%)
Oct 08, 2019 51.72 52.41 50.49 50.92 256,602 -1.45(-2.77%)
Oct 07, 2019 54.06 54.06 51.74 52.37 200,771 -1.77(-3.27%)
Oct 04, 2019 54.73 55.44 53.45 54.14 369,900 -0.29(-0.53%)
Oct 03, 2019 53.06 55.16 52.28 54.43 226,032 +1.23(+2.31%)
Oct 02, 2019 51.43 53.28 50.50 53.20 344,606 +1.44(+2.78%)
Oct 01, 2019 52.48 54.28 51.32 51.76 490,705 -0.39(-0.75%)
Sep 30, 2019 51.61 52.95 50.72 52.15 215,692 +0.97(+1.90%)
Sep 27, 2019 52.60 53.20 50.46 51.18 250,300 -1.12(-2.14%)
Sep 26, 2019 54.51 55.02 52.26 52.30 260,187 -2.45(-4.47%)
Sep 25, 2019 55.12 55.62 53.80 54.75 264,662 -0.46(-0.83%)
Sep 24, 2019 58.86 59.63 54.79 55.21 304,361 -3.41(-5.82%)
Sep 23, 2019 61.08 61.88 57.68 58.62 361,270 -2.70(-4.40%)
Sep 20, 2019 58.00 61.83 57.35 61.32 1,092,200 +3.47(+6.00%)
Sep 19, 2019 55.86 57.87 55.15 57.85 369,654 +2.22(+3.99%)
Sep 18, 2019 54.40 56.24 53.46 55.63 293,199 +1.24(+2.28%)
Sep 17, 2019 53.41 55.39 52.12 54.39 258,472 +1.03(+1.93%)
Sep 16, 2019 53.59 55.96 53.15 53.36 345,023 -0.61(-1.13%)
Sep 13, 2019 55.36 55.67 53.46 53.97 206,400 -1.12(-2.03%)
Sep 12, 2019 55.22 55.40 53.24 55.09 186,112 -0.16(-0.29%)
Sep 11, 2019 53.32 55.93 52.87 55.25 235,716 +2.11(+3.97%)
Sep 10, 2019 51.48 53.31 50.38 53.14 144,018 +1.05(+2.02%)
Sep 09, 2019 52.55 53.10 51.21 52.09 130,329 -0.32(-0.61%)
Sep 06, 2019 51.40 53.36 51.00 52.41 188,400 +1.01(+1.96%)
Sep 05, 2019 50.87 51.98 50.08 51.40 179,878 +0.94(+1.86%)
Sep 04, 2019 51.07 51.36 49.69 50.46 194,658 -0.11(-0.22%)
Sep 03, 2019 53.10 54.55 50.39 50.57 312,984 -3.20(-5.95%)
Aug 30, 2019 54.14 54.83 53.41 53.77 158,100 -0.23(-0.43%)
Aug 29, 2019 52.43 54.57 52.17 54.00 204,046 +2.20(+4.25%)
Aug 28, 2019 50.74 51.85 48.87 51.80 110,942 +0.95(+1.87%)
Aug 27, 2019 52.82 53.08 50.55 50.85 281,941 -1.50(-2.87%)
Aug 26, 2019 53.32 53.32 51.72 52.35 106,104 -0.47(-0.89%)
Aug 23, 2019 53.81 54.75 52.04 52.82 343,200 -1.88(-3.44%)
Aug 22, 2019 56.02 56.42 54.16 54.70 311,563 -1.03(-1.85%)
Aug 21, 2019 55.85 55.85 54.46 55.73 155,819 +0.51(+0.92%)
Aug 20, 2019 54.98 55.95 54.76 55.22 113,753 +0.24(+0.44%)
Aug 19, 2019 54.66 55.10 53.65 54.98 215,488 +1.06(+1.97%)
Aug 16, 2019 53.31 54.15 51.81 53.92 282,400 +0.57(+1.07%)
Aug 15, 2019 54.12 54.15 53.05 53.35 241,734 -0.52(-0.97%)
Aug 14, 2019 55.41 55.95 53.70 53.87 234,275 -2.32(-4.13%)
Aug 13, 2019 56.03 56.63 54.93 56.19 393,003 +0.08(+0.14%)
Aug 12, 2019 56.30 56.39 54.60 56.11 485,470 -0.42(-0.74%)
Aug 09, 2019 54.60 57.07 54.09 56.53 365,300 +1.70(+3.10%)
Aug 08, 2019 55.09 55.98 52.20 54.83 342,272 +3.46(+6.74%)
Aug 07, 2019 51.03 52.50 50.12 51.37 210,466 +0.05(+0.10%)
Aug 06, 2019 51.12 51.79 49.46 51.32 234,222 +0.72(+1.42%)
Aug 05, 2019 52.55 52.60 49.76 50.60 256,028 -2.67(-5.01%)
Aug 02, 2019 53.66 54.21 52.55 53.27 432,200 -0.61(-1.13%)
Aug 01, 2019 54.83 55.70 53.14 53.88 239,647 -0.55(-1.01%)
Jul 31, 2019 54.89 55.48 53.69 54.43 428,123 -0.22(-0.40%)
Jul 30, 2019 53.01 54.70 52.69 54.65 165,797 +1.22(+2.28%)
Jul 29, 2019 55.07 55.08 52.77 53.43 173,144 -1.47(-2.68%)
Jul 26, 2019 53.71 55.18 53.53 54.90 242,700 +1.49(+2.79%)
Jul 25, 2019 54.37 54.43 52.60 53.41 229,354 -0.97(-1.78%)
Jul 24, 2019 54.46 54.76 53.70 54.38 223,200 -0.30(-0.55%)
Jul 23, 2019 54.63 55.12 53.28 54.68 342,524 +0.44(+0.81%)
Jul 22, 2019 53.95 55.00 53.48 54.24 309,733 +0.72(+1.35%)
Jul 19, 2019 53.35 54.48 53.24 53.52 345,300 -0.03(-0.06%)
Jul 18, 2019 49.75 53.84 49.75 53.55 348,980 +3.73(+7.49%)
Jul 17, 2019 50.27 50.60 49.49 49.82 197,678 -0.27(-0.54%)
Jul 16, 2019 50.26 50.56 49.50 50.09 160,232 -0.13(-0.26%)
Jul 15, 2019 50.98 51.38 49.91 50.22 113,198 -0.58(-1.14%)
Jul 12, 2019 50.00 51.00 49.44 50.80 200,200 +0.60(+1.20%)
Jul 11, 2019 50.14 51.03 49.30 50.20 278,307 +0.20(+0.40%)
Jul 10, 2019 50.12 50.43 48.83 50.00 236,181 +0.21(+0.42%)
Jul 09, 2019 47.81 50.13 47.69 49.79 195,450 +1.52(+3.15%)
Jul 08, 2019 48.80 49.65 47.53 48.27 365,671 -0.90(-1.83%)
Jul 05, 2019 50.49 50.98 48.61 49.17 263,100 -1.99(-3.89%)
Jul 03, 2019 49.80 51.27 49.52 51.16 179,600 +1.41(+2.83%)
Jul 02, 2019 49.95 50.49 48.97 49.75 274,851 -0.24(-0.48%)
Jul 01, 2019 49.79 50.79 48.45 49.99 474,586 -0.15(-0.30%)
Jun 28, 2019 48.28 50.78 48.28 50.14 1,853,800 +1.84(+3.81%)
Jun 27, 2019 45.38 48.46 45.38 48.30 370,982 +3.26(+7.24%)
Jun 26, 2019 45.72 46.46 44.97 45.04 271,796 -0.75(-1.64%)
Jun 25, 2019 46.69 47.56 45.65 45.79 236,262 -0.68(-1.46%)
Jun 24, 2019 47.64 47.64 45.91 46.47 298,282 -0.95(-2.00%)
Jun 21, 2019 48.77 48.77 47.08 47.42 337,500 -1.57(-3.20%)
Jun 20, 2019 48.77 49.11 48.35 48.99 209,332 +0.94(+1.96%)
Jun 19, 2019 47.91 48.48 47.38 48.05 252,348 +0.05(+0.10%)
Jun 18, 2019 48.48 48.79 47.44 48.00 253,603 +0.17(+0.36%)
Jun 17, 2019 46.51 49.40 46.51 47.83 445,785 +1.61(+3.48%)
Jun 14, 2019 47.21 47.95 46.18 46.22 185,500 -0.95(-2.01%)
Jun 13, 2019 47.10 47.50 46.14 47.17 238,250 +0.27(+0.58%)
Jun 12, 2019 45.88 47.39 45.58 46.90 145,151 +1.11(+2.42%)
Jun 11, 2019 48.25 48.60 45.57 45.79 399,065 -1.98(-4.14%)
Jun 10, 2019 48.00 49.23 47.51 47.77 237,665 +0.26(+0.55%)
Jun 07, 2019 46.02 47.85 45.89 47.51 215,300 +1.50(+3.26%)
Jun 06, 2019 47.95 48.26 45.61 46.01 193,461 -1.99(-4.15%)
Jun 05, 2019 47.86 48.10 46.36 48.00 530,367 +0.40(+0.84%)
Jun 04, 2019 46.46 47.71 45.51 47.60 433,915 +1.88(+4.11%)
Jun 03, 2019 46.72 47.19 45.34 45.72 1,014,196 -0.86(-1.85%)
May 31, 2019 46.84 47.52 46.24 46.58 262,800 -0.82(-1.73%)
May 30, 2019 49.07 49.57 47.02 47.40 227,519 -1.74(-3.54%)
May 29, 2019 49.93 50.36 48.55 49.14 730,802 -1.12(-2.23%)
May 28, 2019 49.92 50.71 49.17 50.26 309,890 +0.44(+0.88%)
May 24, 2019 48.63 50.00 48.63 49.82 524,700 +1.44(+2.98%)
May 23, 2019 49.25 49.63 47.91 48.38 291,722 -1.87(-3.72%)
May 22, 2019 49.80 50.45 49.80 50.25 265,531 +0.26(+0.52%)
May 21, 2019 49.67 50.71 49.24 49.99 940,152 +0.60(+1.21%)
May 20, 2019 49.69 50.08 49.00 49.39 243,727 -0.24(-0.48%)
May 17, 2019 48.12 49.78 47.99 49.63 319,400 +1.10(+2.27%)
May 16, 2019 47.90 49.11 47.77 48.53 202,594 +1.01(+2.13%)
May 15, 2019 47.02 48.21 46.94 47.52 458,345 +0.12(+0.25%)
May 14, 2019 46.50 47.79 46.00 47.40 281,228 +1.50(+3.27%)
May 13, 2019 45.63 46.49 44.67 45.90 431,737 -1.07(-2.28%)
May 10, 2019 45.16 49.46 45.16 46.97 839,100 -0.98(-2.04%)
May 09, 2019 47.01 48.08 46.01 47.95 818,180 +0.33(+0.69%)
May 08, 2019 46.69 48.22 46.63 47.62 381,042 +1.04(+2.23%)
May 07, 2019 48.01 48.60 46.01 46.58 982,925 -2.13(-4.37%)
May 06, 2019 48.09 49.34 48.09 48.71 332,427 -0.61(-1.24%)
May 03, 2019 47.59 49.32 47.23 49.32 556,700 +1.92(+4.05%)
May 02, 2019 46.73 47.50 46.32 47.40 633,939 +0.26(+0.55%)
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.