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

Anaptysbio Inc (NQ: ANAB )

23.41 -2.82 (-10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Mar 31, 2020 14.12 14.35 13.77 14.13 418,573 -0.01(-0.07%)
Mar 30, 2020 14.21 14.37 13.29 14.14 418,308 +0.14(+1.00%)
Mar 27, 2020 14.21 14.48 13.71 14.00 417,500 -0.56(-3.85%)
Mar 26, 2020 13.98 15.08 13.91 14.56 593,476 +0.67(+4.82%)
Mar 25, 2020 13.53 14.25 13.19 13.89 1,001,420 +0.38(+2.81%)
Mar 24, 2020 13.32 13.67 12.88 13.51 627,993 +0.69(+5.38%)
Mar 23, 2020 13.20 13.59 12.46 12.82 598,689 -0.43(-3.25%)
Mar 20, 2020 13.65 14.10 13.02 13.25 645,600 -0.18(-1.34%)
Mar 19, 2020 13.13 14.48 13.01 13.43 735,126 +0.19(+1.44%)
Mar 18, 2020 12.72 14.42 12.06 13.24 700,038 -0.07(-0.53%)
Mar 17, 2020 13.24 13.78 12.74 13.31 1,190,736 +0.30(+2.31%)
Mar 16, 2020 14.41 14.83 12.85 13.01 844,939 -2.28(-14.91%)
Mar 13, 2020 14.45 15.31 13.25 15.29 574,700 +1.74(+12.84%)
Mar 12, 2020 13.80 14.84 12.63 13.55 987,651 -1.68(-11.03%)
Mar 11, 2020 15.97 16.47 14.97 15.23 694,212 -1.19(-7.25%)
Mar 10, 2020 16.90 17.19 15.01 16.42 679,146 -0.14(-0.85%)
Mar 09, 2020 16.76 17.36 15.78 16.56 553,289 -1.67(-9.16%)
Mar 06, 2020 17.83 18.50 17.66 18.23 668,000 -0.19(-1.03%)
Mar 05, 2020 18.32 18.67 18.02 18.42 908,897 -0.27(-1.44%)
Mar 04, 2020 17.93 18.70 17.81 18.69 576,549 +1.38(+7.97%)
Mar 03, 2020 17.11 17.89 16.69 17.31 686,294 +0.10(+0.58%)
Mar 02, 2020 15.40 17.35 14.76 17.21 1,190,414 +2.26(+15.12%)
Feb 28, 2020 14.34 15.38 14.16 14.95 862,400 +0.35(+2.40%)
Feb 27, 2020 15.47 15.87 14.60 14.60 922,556 -1.20(-7.59%)
Feb 26, 2020 15.80 16.17 15.49 15.80 453,735 +0.20(+1.28%)
Feb 25, 2020 15.81 15.86 15.42 15.60 897,531 -0.15(-0.95%)
Feb 24, 2020 15.66 15.90 15.37 15.75 526,702 -0.41(-2.54%)
Feb 21, 2020 15.99 16.28 15.69 16.16 464,900 +0.11(+0.69%)
Feb 20, 2020 15.57 16.46 15.57 16.05 493,773 +0.52(+3.35%)
Feb 19, 2020 15.86 16.04 15.13 15.53 1,033,045 -0.24(-1.52%)
Feb 18, 2020 15.33 15.88 15.25 15.77 406,675 +0.48(+3.14%)
Feb 14, 2020 15.56 15.74 15.25 15.29 501,400 -0.29(-1.86%)
Feb 13, 2020 16.55 16.92 15.53 15.58 445,041 -0.98(-5.92%)
Feb 12, 2020 15.89 16.62 15.71 16.56 315,626 +0.74(+4.68%)
Feb 11, 2020 15.52 16.10 15.29 15.82 280,854 +0.40(+2.59%)
Feb 10, 2020 15.46 15.74 15.15 15.42 357,454 -0.04(-0.26%)
Feb 07, 2020 15.27 16.06 15.06 15.46 669,900 +0.52(+3.48%)
Feb 06, 2020 15.75 15.75 14.82 14.94 439,500 -0.77(-4.90%)
Feb 05, 2020 15.22 15.95 15.04 15.71 773,635 +0.67(+4.45%)
Feb 04, 2020 15.04 15.12 14.27 15.04 849,487 +0.27(+1.83%)
Feb 03, 2020 14.55 14.98 14.49 14.77 696,286 +0.25(+1.72%)
Jan 31, 2020 14.45 14.60 14.02 14.52 548,100 -0.02(-0.14%)
Jan 30, 2020 14.13 14.55 14.04 14.54 423,752 +0.28(+1.96%)
Jan 29, 2020 14.62 14.77 14.16 14.26 285,540 -0.40(-2.73%)
Jan 28, 2020 14.20 14.78 14.03 14.66 425,721 +0.57(+4.05%)
Jan 27, 2020 13.72 14.56 13.62 14.09 441,061 +0.09(+0.64%)
Jan 24, 2020 14.69 14.80 13.96 14.00 491,600 -0.78(-5.28%)
Jan 23, 2020 14.90 14.94 14.50 14.78 942,101 -0.24(-1.60%)
Jan 22, 2020 15.63 15.63 14.85 15.02 773,213 -0.52(-3.35%)
Jan 21, 2020 15.94 15.94 15.12 15.54 390,743 -0.34(-2.14%)
Jan 17, 2020 16.34 16.34 15.55 15.88 574,500 -0.28(-1.73%)
Jan 16, 2020 15.70 16.31 15.46 16.16 611,259 +0.65(+4.19%)
Jan 15, 2020 15.10 15.69 15.07 15.51 386,755 +0.49(+3.30%)
Jan 14, 2020 13.96 15.02 13.90 15.02 631,224 +1.03(+7.33%)
Jan 13, 2020 15.23 15.23 13.90 13.99 734,834 -1.34(-8.74%)
Jan 10, 2020 15.44 15.80 15.20 15.33 469,300 +0.04(+0.26%)
Jan 09, 2020 15.39 15.84 15.11 15.29 595,499 -0.01(-0.07%)
Jan 08, 2020 15.20 15.52 14.97 15.30 400,275 +0.00(+0.00%)
Jan 07, 2020 15.14 15.38 14.66 15.30 459,621 +0.20(+1.32%)
Jan 06, 2020 15.00 15.43 14.62 15.10 489,093 +0.00(+0.00%)
Jan 03, 2020 15.73 15.80 14.89 15.10 599,800 -0.79(-4.97%)
Jan 02, 2020 16.37 16.37 15.83 15.89 502,715 -0.36(-2.22%)
Dec 31, 2019 15.95 16.65 15.80 16.25 357,900 +0.30(+1.88%)
Dec 30, 2019 16.66 16.76 15.86 15.95 417,216 -0.81(-4.83%)
Dec 27, 2019 17.23 17.24 16.53 16.76 445,600 -0.23(-1.35%)
Dec 26, 2019 17.28 17.29 16.82 16.99 431,741 -0.23(-1.34%)
Dec 24, 2019 16.66 17.30 16.30 17.22 328,400 +0.58(+3.49%)
Dec 23, 2019 15.77 16.74 15.31 16.64 600,931 +0.75(+4.72%)
Dec 20, 2019 16.52 16.53 15.43 15.89 2,021,100 -0.52(-3.17%)
Dec 19, 2019 16.59 16.71 16.18 16.41 527,976 -0.09(-0.55%)
Dec 18, 2019 16.42 16.71 15.90 16.50 571,654 +0.09(+0.55%)
Dec 17, 2019 16.49 16.57 15.85 16.41 497,179 +0.01(+0.06%)
Dec 16, 2019 15.79 16.52 15.79 16.40 451,853 +0.67(+4.26%)
Dec 13, 2019 16.20 16.28 15.33 15.73 640,100 -0.45(-2.78%)
Dec 12, 2019 15.17 16.18 15.12 16.18 676,360 +1.01(+6.66%)
Dec 11, 2019 14.89 15.44 14.84 15.17 1,385,608 +0.39(+2.64%)
Dec 10, 2019 13.80 14.82 13.51 14.78 754,115 +0.98(+7.10%)
Dec 09, 2019 13.97 14.39 13.70 13.80 389,857 -0.22(-1.57%)
Dec 06, 2019 14.45 14.55 13.67 14.02 653,000 -0.21(-1.48%)
Dec 05, 2019 14.51 15.09 14.13 14.23 1,084,304 -0.21(-1.45%)
Dec 04, 2019 14.32 14.50 14.05 14.44 605,004 +0.13(+0.91%)
Dec 03, 2019 14.09 14.40 13.71 14.31 787,743 +0.07(+0.49%)
Dec 02, 2019 13.75 14.35 13.37 14.24 1,091,850 +0.75(+5.56%)
Nov 29, 2019 13.30 13.62 13.14 13.49 207,600 +0.23(+1.73%)
Nov 27, 2019 12.81 13.33 12.60 13.26 636,500 +0.48(+3.76%)
Nov 26, 2019 12.95 13.27 12.64 12.78 787,546 -0.18(-1.39%)
Nov 25, 2019 13.00 13.33 12.24 12.96 1,421,386 +0.94(+7.82%)
Nov 22, 2019 11.89 12.09 11.70 12.02 681,200 +0.14(+1.18%)
Nov 21, 2019 11.22 11.92 11.05 11.88 726,441 +0.69(+6.17%)
Nov 20, 2019 11.00 11.69 10.97 11.19 1,014,797 +0.15(+1.36%)
Nov 19, 2019 11.26 11.33 10.93 11.04 797,835 -0.04(-0.36%)
Nov 18, 2019 11.05 11.48 10.80 11.08 1,361,301 -0.02(-0.18%)
Nov 15, 2019 10.93 11.32 10.54 11.10 974,000 +0.21(+1.93%)
Nov 14, 2019 11.00 11.48 10.62 10.89 1,297,380 -0.11(-1.00%)
Nov 13, 2019 10.68 11.69 10.45 11.00 2,196,050 +0.30(+2.80%)
Nov 12, 2019 10.31 11.06 10.23 10.70 3,782,514 +0.32(+3.08%)
Nov 11, 2019 10.30 10.75 10.08 10.38 4,522,764 +0.20(+1.96%)
Nov 08, 2019 10.06 11.37 10.00 10.18 17,722,000 -25.98(-71.85%)
Nov 07, 2019 37.88 38.51 36.04 36.16 325,231 -1.31(-3.50%)
Nov 06, 2019 38.79 39.48 37.32 37.47 200,325 -1.32(-3.40%)
Nov 05, 2019 37.49 39.48 37.05 38.79 178,666 +1.37(+3.66%)
Nov 04, 2019 39.22 39.48 37.37 37.42 198,190 -1.24(-3.21%)
Nov 01, 2019 37.97 39.35 37.60 38.66 226,000 +0.94(+2.49%)
Oct 31, 2019 37.27 37.86 35.74 37.72 197,896 +0.29(+0.77%)
Oct 30, 2019 37.22 37.95 36.63 37.43 163,691 +0.06(+0.16%)
Oct 29, 2019 39.07 39.40 36.77 37.37 266,313 -1.59(-4.08%)
Oct 28, 2019 38.63 39.32 37.30 38.96 289,455 +0.45(+1.17%)
Oct 25, 2019 38.17 38.71 37.76 38.51 243,200 +0.27(+0.71%)
Oct 24, 2019 37.81 38.55 37.04 38.24 176,429 +0.63(+1.68%)
Oct 23, 2019 37.40 38.37 36.79 37.61 159,071 +0.19(+0.51%)
Oct 22, 2019 36.71 37.61 36.33 37.42 121,799 +0.70(+1.91%)
Oct 21, 2019 37.30 37.76 36.48 36.72 194,908 -0.32(-0.86%)
Oct 18, 2019 36.91 37.47 35.59 37.04 248,800 -0.25(-0.67%)
Oct 17, 2019 36.50 37.64 36.25 37.29 238,630 +1.04(+2.87%)
Oct 16, 2019 35.92 36.36 35.38 36.25 185,165 +0.27(+0.75%)
Oct 15, 2019 34.03 36.36 33.78 35.98 256,402 +2.13(+6.29%)
Oct 14, 2019 34.97 35.20 33.65 33.85 136,776 -1.20(-3.42%)
Oct 11, 2019 35.10 35.91 34.67 35.05 230,400 +0.22(+0.63%)
Oct 10, 2019 33.22 34.99 33.22 34.83 279,185 +1.82(+5.51%)
Oct 09, 2019 33.38 33.86 32.55 33.01 339,219 -0.11(-0.33%)
Oct 08, 2019 33.41 33.97 32.64 33.12 199,790 -0.77(-2.27%)
Oct 07, 2019 33.02 34.52 32.27 33.89 373,695 +0.66(+1.99%)
Oct 04, 2019 34.21 35.35 32.74 33.23 413,900 -0.83(-2.44%)
Oct 03, 2019 33.53 34.64 33.20 34.06 669,743 +0.17(+0.50%)
Oct 02, 2019 31.20 34.27 31.03 33.89 658,771 +2.54(+8.10%)
Oct 01, 2019 31.09 32.60 29.43 31.35 1,446,702 +2.35(+8.10%)
Sep 30, 2019 35.21 35.96 34.51 29.00 559,942 -6.24(-17.71%)
Sep 27, 2019 36.06 36.79 35.06 35.24 842,100 -0.72(-2.00%)
Sep 26, 2019 38.90 39.08 35.78 35.96 675,339 -2.64(-6.84%)
Sep 25, 2019 38.39 39.18 37.99 38.60 349,543 +0.13(+0.34%)
Sep 24, 2019 41.02 41.02 38.29 38.47 441,333 -2.30(-5.64%)
Sep 23, 2019 41.07 41.72 40.41 40.77 207,745 -0.44(-1.07%)
Sep 20, 2019 41.05 42.30 40.70 41.21 594,100 -0.54(-1.29%)
Sep 19, 2019 42.80 43.10 41.41 41.75 215,188 -0.91(-2.13%)
Sep 18, 2019 44.74 44.99 42.44 42.66 268,154 -2.07(-4.63%)
Sep 17, 2019 45.50 46.34 44.25 44.73 494,277 -0.53(-1.17%)
Sep 16, 2019 43.85 45.65 43.85 45.26 308,775 +1.14(+2.58%)
Sep 13, 2019 43.39 44.93 42.99 44.12 259,400 +1.28(+2.99%)
Sep 12, 2019 44.50 44.96 42.69 42.84 286,159 -1.53(-3.45%)
Sep 11, 2019 42.59 44.58 42.59 44.37 202,530 +1.93(+4.55%)
Sep 10, 2019 41.50 43.32 41.13 42.44 289,604 +0.75(+1.80%)
Sep 09, 2019 41.41 43.84 40.20 41.69 275,688 +0.59(+1.44%)
Sep 06, 2019 42.16 42.92 40.84 41.10 194,300 -1.01(-2.40%)
Sep 05, 2019 41.23 42.36 40.95 42.11 149,358 +1.46(+3.59%)
Sep 04, 2019 40.19 40.77 39.20 40.65 193,479 +0.98(+2.47%)
Sep 03, 2019 40.21 40.50 38.85 39.67 260,410 -0.98(-2.41%)
Aug 30, 2019 40.29 41.26 39.72 40.65 177,400 +0.66(+1.65%)
Aug 29, 2019 39.51 40.00 39.25 39.99 387,143 +0.67(+1.70%)
Aug 28, 2019 38.82 39.85 38.59 39.32 260,827 +0.40(+1.03%)
Aug 27, 2019 40.25 40.66 38.53 38.92 180,930 -1.00(-2.51%)
Aug 26, 2019 40.77 40.97 39.47 39.92 220,961 -0.39(-0.97%)
Aug 23, 2019 42.61 42.81 39.91 40.31 343,300 -2.26(-5.31%)
Aug 22, 2019 43.26 43.45 42.00 42.57 249,842 -0.71(-1.64%)
Aug 21, 2019 42.93 44.03 42.02 43.28 394,053 +1.09(+2.58%)
Aug 20, 2019 47.46 48.79 41.70 42.19 1,134,998 -6.66(-13.63%)
Aug 19, 2019 49.88 50.48 48.56 48.85 274,971 -0.35(-0.71%)
Aug 16, 2019 50.07 50.76 48.60 49.20 327,600 -0.79(-1.58%)
Aug 15, 2019 51.31 51.31 48.86 49.99 217,185 -1.47(-2.86%)
Aug 14, 2019 48.28 52.27 46.03 51.46 410,803 +2.47(+5.04%)
Aug 13, 2019 47.25 50.77 46.96 48.99 337,786 +1.97(+4.19%)
Aug 12, 2019 51.24 51.49 46.55 47.02 598,335 -3.98(-7.80%)
Aug 09, 2019 52.17 54.19 47.73 51.00 529,300 -1.49(-2.84%)
Aug 08, 2019 52.16 53.23 51.11 52.49 160,724 +0.79(+1.53%)
Aug 07, 2019 50.80 51.95 49.75 51.70 148,685 +0.25(+0.49%)
Aug 06, 2019 51.00 51.67 49.55 51.45 241,772 +1.34(+2.67%)
Aug 05, 2019 51.11 51.11 49.84 50.11 242,579 -1.90(-3.65%)
Aug 02, 2019 54.26 54.36 50.54 52.01 251,700 -2.39(-4.39%)
Aug 01, 2019 54.03 56.52 53.17 54.40 232,594 +0.69(+1.28%)
Jul 31, 2019 56.44 56.72 53.61 53.71 162,297 -2.48(-4.41%)
Jul 30, 2019 54.41 56.25 53.84 56.19 138,786 +1.72(+3.16%)
Jul 29, 2019 54.66 54.66 53.15 54.47 125,040 -0.21(-0.38%)
Jul 26, 2019 54.50 54.83 53.25 54.68 169,100 +0.53(+0.98%)
Jul 25, 2019 56.24 56.24 54.08 54.15 186,566 -1.98(-3.53%)
Jul 24, 2019 54.68 56.50 53.39 56.13 232,910 +1.63(+2.99%)
Jul 23, 2019 55.26 55.67 54.22 54.50 163,279 -0.39(-0.71%)
Jul 22, 2019 54.73 55.43 53.95 54.89 215,784 +0.33(+0.60%)
Jul 19, 2019 52.93 55.44 52.61 54.56 189,400 +1.56(+2.94%)
Jul 18, 2019 53.75 54.15 52.30 53.00 287,549 -0.91(-1.69%)
Jul 17, 2019 52.93 54.61 51.73 53.91 210,178 +0.97(+1.83%)
Jul 16, 2019 55.73 55.84 52.23 52.94 293,562 -2.72(-4.89%)
Jul 15, 2019 54.86 56.53 54.41 55.66 218,755 +1.12(+2.05%)
Jul 12, 2019 54.19 55.10 53.25 54.54 188,300 +0.43(+0.79%)
Jul 11, 2019 54.91 55.36 53.33 54.11 182,103 -0.91(-1.65%)
Jul 10, 2019 54.90 55.36 53.72 55.02 201,635 +0.38(+0.70%)
Jul 09, 2019 54.18 55.60 54.16 54.64 150,344 +0.07(+0.13%)
Jul 08, 2019 53.65 54.93 52.71 54.57 241,591 +0.81(+1.51%)
Jul 05, 2019 55.07 55.52 53.62 53.76 185,200 -1.30(-2.36%)
Jul 03, 2019 54.84 55.49 54.35 55.06 105,200 +0.15(+0.27%)
Jul 02, 2019 55.28 55.96 54.57 54.91 165,659 -0.29(-0.53%)
Jul 01, 2019 57.04 57.82 54.83 55.20 241,899 -1.22(-2.16%)
Jun 28, 2019 55.08 56.65 53.90 56.42 837,500 +1.90(+3.48%)
Jun 27, 2019 54.08 55.52 53.64 54.52 254,326 +0.76(+1.41%)
Jun 26, 2019 55.12 55.90 53.05 53.76 289,522 -1.14(-2.08%)
Jun 25, 2019 53.94 56.16 52.93 54.90 511,416 +1.09(+2.03%)
Jun 24, 2019 58.98 59.10 53.45 53.81 655,999 -5.43(-9.17%)
Jun 21, 2019 57.25 60.37 56.00 59.24 2,247,900 -7.78(-11.61%)
Jun 20, 2019 67.67 68.00 65.37 67.02 249,796 +0.46(+0.69%)
Jun 19, 2019 67.55 67.82 65.77 66.56 203,358 -0.81(-1.20%)
Jun 18, 2019 67.71 69.65 66.12 67.37 260,415 +0.15(+0.22%)
Jun 17, 2019 70.36 72.52 66.69 67.22 393,337 -2.42(-3.48%)
Jun 14, 2019 70.84 71.53 69.16 69.64 258,300 -1.36(-1.92%)
Jun 13, 2019 74.13 74.81 70.21 71.00 243,794 -3.07(-4.14%)
Jun 12, 2019 73.53 75.14 73.22 74.07 315,772 +0.54(+0.73%)
Jun 11, 2019 73.28 74.28 72.46 73.53 165,485 +1.31(+1.81%)
Jun 10, 2019 76.31 76.86 72.16 72.22 180,817 -3.76(-4.95%)
Jun 07, 2019 72.76 77.28 71.34 75.98 177,700 +3.55(+4.90%)
Jun 06, 2019 75.50 76.67 71.73 72.43 164,556 -2.83(-3.76%)
Jun 05, 2019 74.03 76.63 73.52 75.26 189,151 +1.28(+1.73%)
Jun 04, 2019 74.78 75.44 71.33 73.98 222,266 +0.43(+0.58%)
Jun 03, 2019 73.13 76.00 72.32 73.55 287,819 +0.74(+1.02%)
May 31, 2019 73.73 74.75 72.76 72.81 145,900 -2.00(-2.67%)
May 30, 2019 78.09 79.09 73.99 74.81 328,019 -2.93(-3.77%)
May 29, 2019 74.06 77.83 73.76 77.74 203,638 +2.76(+3.68%)
May 28, 2019 74.89 77.48 74.46 74.98 298,528 +0.28(+0.37%)
May 24, 2019 73.83 75.54 73.37 74.70 188,500 +1.37(+1.87%)
May 23, 2019 70.46 73.59 69.90 73.33 252,316 +1.98(+2.78%)
May 22, 2019 70.00 71.64 69.28 71.35 216,522 +0.69(+0.98%)
May 21, 2019 69.09 70.76 68.60 70.66 384,222 +2.11(+3.08%)
May 20, 2019 70.00 70.19 68.53 68.55 239,429 -2.37(-3.34%)
May 17, 2019 71.87 72.65 70.71 70.92 270,500 -1.63(-2.25%)
May 16, 2019 72.87 74.66 72.03 72.55 191,035 +0.03(+0.04%)
May 15, 2019 70.99 72.85 70.53 72.52 193,376 +0.81(+1.13%)
May 14, 2019 72.47 73.05 70.97 71.71 184,031 -0.25(-0.35%)
May 13, 2019 72.38 74.05 71.61 71.96 261,243 -2.55(-3.42%)
May 10, 2019 71.43 75.47 70.36 74.51 228,300 +2.92(+4.08%)
May 09, 2019 69.25 72.08 68.83 71.59 388,925 +1.64(+2.34%)
May 08, 2019 70.83 73.52 68.96 69.95 444,431 -2.34(-3.24%)
May 07, 2019 74.08 74.08 71.75 72.29 290,772 -2.77(-3.69%)
May 06, 2019 72.02 75.73 71.05 75.06 198,305 +1.68(+2.29%)
May 03, 2019 72.17 73.40 71.83 73.38 240,700 +1.70(+2.37%)
May 02, 2019 69.49 72.18 69.16 71.68 140,127 +2.12(+3.05%)
May 01, 2019 73.30 73.30 69.14 69.56 213,749 -3.16(-4.35%)
Apr 30, 2019 77.36 77.44 70.54 72.72 324,134 -4.67(-6.03%)
Apr 29, 2019 76.80 77.87 76.41 77.39 183,326 +0.50(+0.65%)
Apr 26, 2019 74.33 77.36 73.95 76.89 159,300 +2.55(+3.43%)
Apr 25, 2019 73.27 75.62 72.81 74.34 167,547 +1.08(+1.47%)
Apr 24, 2019 72.80 74.14 71.30 73.26 143,411 +0.41(+0.56%)
Apr 23, 2019 72.63 74.04 71.39 72.85 235,973 +0.78(+1.08%)
Apr 22, 2019 73.78 75.59 71.62 72.07 163,471 -1.93(-2.61%)
Apr 18, 2019 73.48 74.16 70.87 74.00 178,100 +0.54(+0.74%)
Apr 17, 2019 77.96 78.39 72.20 73.46 267,188 -3.92(-5.07%)
Apr 16, 2019 78.13 79.93 76.26 77.38 144,022 -0.14(-0.18%)
Apr 15, 2019 78.80 80.23 75.56 77.52 164,775 -1.29(-1.64%)
Apr 12, 2019 80.38 81.46 77.96 78.81 190,700 -1.20(-1.50%)
Apr 11, 2019 80.06 80.30 78.95 80.01 237,005 +0.04(+0.05%)
Apr 10, 2019 78.49 81.17 78.49 79.97 237,740 +1.88(+2.41%)
Apr 09, 2019 79.93 80.82 77.83 78.09 148,095 -2.03(-2.53%)
Apr 08, 2019 80.95 80.95 79.10 80.12 176,404 -1.00(-1.23%)
Apr 05, 2019 81.23 83.10 80.06 81.12 198,400 +1.72(+2.17%)
Apr 04, 2019 78.47 80.54 77.98 79.40 277,920 +0.94(+1.20%)
Apr 03, 2019 76.74 79.78 76.48 78.46 392,176 +2.74(+3.62%)
Apr 02, 2019 73.49 76.00 73.49 75.72 157,306 +2.24(+3.05%)
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.