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

10X Genomics Inc (NQ: TXG )

24.07 +0.12 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2022 81.00 83.51 79.95 81.47 1,108,297 +0.20(+0.25%)
Feb 25, 2022 77.16 81.47 76.29 81.27 995,187 +4.03(+5.22%)
Feb 24, 2022 67.61 77.99 66.58 77.24 1,600,714 +6.91(+9.83%)
Feb 23, 2022 79.45 79.45 69.69 70.33 2,104,257 -8.27(-10.52%)
Feb 22, 2022 80.14 81.83 76.15 78.60 1,982,442 -2.96(-3.63%)
Feb 18, 2022 81.56 0 +0.57(+0.70%)
Feb 17, 2022 75.87 86.37 75.87 80.99 9,799,696 -13.99(-14.73%)
Feb 16, 2022 94.03 95.50 91.16 94.98 1,453,556 -0.32(-0.34%)
Feb 15, 2022 91.32 95.87 90.93 95.30 1,158,998 +5.88(+6.58%)
Feb 14, 2022 93.51 94.28 88.89 89.42 1,010,040 -3.66(-3.93%)
Feb 11, 2022 93.76 97.73 92.92 93.08 1,161,529 -0.74(-0.79%)
Feb 10, 2022 92.63 99.14 91.32 93.82 921,114 -2.28(-2.37%)
Feb 09, 2022 91.70 97.06 91.70 96.10 609,612 +5.52(+6.09%)
Feb 08, 2022 90.00 91.70 87.63 90.58 407,166 -0.26(-0.29%)
Feb 07, 2022 90.34 96.46 89.94 90.84 609,660 +0.55(+0.61%)
Feb 04, 2022 90.48 91.66 87.58 90.29 751,683 -0.13(-0.14%)
Feb 03, 2022 95.40 89.92 90.42 617,685 -6.54(-6.75%)
Feb 02, 2022 99.97 100.00 95.80 96.96 688,042 -2.50(-2.51%)
Feb 01, 2022 98.16 99.87 93.80 99.46 1,068,546 +3.19(+3.31%)
Jan 31, 2022 89.35 96.37 96.27 1,665,625 +8.87(+10.15%)
Jan 28, 2022 86.11 87.44 83.13 87.40 2,636,402 +1.54(+1.79%)
Jan 27, 2022 89.62 91.86 85.61 85.86 827,625 -2.59(-2.93%)
Jan 26, 2022 92.27 95.99 87.52 88.45 1,296,745 -2.18(-2.41%)
Jan 25, 2022 92.19 94.40 88.50 90.63 1,161,003 -4.03(-4.26%)
Jan 24, 2022 87.55 94.96 81.54 94.66 1,655,908 +5.37(+6.01%)
Jan 21, 2022 92.71 95.61 88.54 89.29 1,430,399 -3.74(-4.02%)
Jan 20, 2022 92.22 97.24 91.32 93.03 1,383,321 +3.39(+3.78%)
Jan 19, 2022 94.16 96.47 89.19 89.64 1,110,516 -3.05(-3.29%)
Jan 18, 2022 101.71 103.34 92.68 92.69 1,233,599 -11.31(-10.88%)
Jan 14, 2022 104.00 0 -0.82(-0.78%)
Jan 13, 2022 117.03 117.11 104.69 104.82 2,447,681 -13.99(-11.78%)
Jan 12, 2022 122.10 125.00 116.84 118.81 1,174,533 -3.12(-2.56%)
Jan 11, 2022 127.32 127.32 117.01 121.93 1,452,950 -5.79(-4.53%)
Jan 10, 2022 125.63 135.47 121.31 127.72 1,200,765 -0.07(-0.05%)
Jan 07, 2022 130.83 135.15 125.60 127.79 600,526 -2.98(-2.28%)
Jan 06, 2022 130.35 135.66 127.00 130.77 698,348 -0.53(-0.40%)
Jan 05, 2022 139.57 144.09 130.48 131.30 591,923 -10.01(-7.08%)
Jan 04, 2022 145.06 145.78 138.15 141.31 736,377 -4.48(-3.07%)
Jan 03, 2022 148.66 150.00 143.64 145.79 690,309 -3.17(-2.13%)
Dec 31, 2021 149.86 154.10 148.57 148.96 462,386 -1.92(-1.27%)
Dec 30, 2021 144.14 153.19 143.86 150.88 442,558 +6.15(+4.25%)
Dec 29, 2021 144.82 146.36 143.71 144.73 503,732 +0.18(+0.12%)
Dec 28, 2021 144.62 148.36 143.26 144.55 481,689 +0.10(+0.07%)
Dec 27, 2021 145.28 149.00 143.13 144.45 341,789 -1.64(-1.12%)
Dec 23, 2021 146.87 147.01 143.16 146.09 335,994 -0.23(-0.16%)
Dec 22, 2021 145.49 148.77 143.75 146.32 417,784 +0.10(+0.07%)
Dec 21, 2021 139.60 146.49 138.86 146.22 524,432 +6.96(+5.00%)
Dec 20, 2021 142.54 143.45 136.99 139.26 616,247 -4.19(-2.92%)
Dec 17, 2021 135.13 143.93 131.00 143.45 868,070 +7.31(+5.37%)
Dec 16, 2021 142.08 142.08 135.10 136.14 523,095 -4.29(-3.05%)
Dec 15, 2021 136.53 140.56 135.75 140.43 755,036 +4.11(+3.01%)
Dec 14, 2021 136.79 140.27 134.59 136.32 591,137 -3.08(-2.21%)
Dec 13, 2021 138.82 143.00 136.90 139.40 640,870 -0.11(-0.08%)
Dec 10, 2021 144.32 150.43 138.80 139.51 593,445 -4.06(-2.83%)
Dec 09, 2021 152.10 152.10 141.19 143.57 658,997 -8.54(-5.61%)
Dec 08, 2021 147.92 154.80 142.87 152.11 438,893 +4.95(+3.36%)
Dec 07, 2021 138.75 148.96 138.41 147.16 822,353 +12.11(+8.97%)
Dec 06, 2021 137.18 137.87 129.00 135.05 1,115,852 -2.87(-2.08%)
Dec 03, 2021 148.46 149.32 136.75 137.92 1,688,139 -10.50(-7.07%)
Dec 02, 2021 142.62 147.02 142.62 148.42 822,324 +4.13(+2.86%)
Dec 01, 2021 156.00 157.74 142.84 144.29 891,725 -8.52(-5.58%)
Nov 30, 2021 144.87 153.72 144.87 152.81 2,458,131 +8.36(+5.79%)
Nov 29, 2021 149.09 149.09 139.77 144.45 3,013,168 -4.40(-2.96%)
Nov 26, 2021 150.91 154.07 148.44 148.85 384,040 -2.14(-1.42%)
Nov 24, 2021 146.58 151.43 141.81 150.99 759,885 +3.72(+2.53%)
Nov 23, 2021 145.89 148.74 143.35 147.27 736,041 -0.48(-0.32%)
Nov 22, 2021 150.00 150.00 145.28 147.75 780,451 -2.21(-1.47%)
Nov 19, 2021 149.77 156.76 149.54 149.96 590,461 +0.22(+0.15%)
Nov 18, 2021 160.80 149.91 148.29 149.74 658,460 -10.53(-6.57%)
Nov 17, 2021 160.60 160.92 153.17 160.27 726,582 -0.31(-0.19%)
Nov 16, 2021 158.19 160.59 156.47 160.58 433,294 +2.58(+1.63%)
Nov 15, 2021 167.12 167.49 157.66 158.00 534,543 -8.63(-5.18%)
Nov 12, 2021 168.34 168.57 162.48 166.63 399,427 -1.27(-0.76%)
Nov 11, 2021 170.23 173.97 166.86 167.90 424,578 +0.88(+0.53%)
Nov 10, 2021 167.63 167.02 644,155 -1.17(-0.70%)
Nov 09, 2021 174.73 175.29 167.11 168.19 421,745 -6.23(-3.57%)
Nov 08, 2021 176.17 179.89 173.76 174.42 467,972 -3.56(-2.00%)
Nov 05, 2021 179.12 181.30 173.72 177.98 673,719 -4.61(-2.52%)
Nov 04, 2021 175.00 187.85 167.22 182.59 1,418,789 +18.43(+11.23%)
Nov 03, 2021 160.75 165.40 158.64 164.16 741,963 +2.16(+1.33%)
Nov 02, 2021 163.14 163.50 159.28 162.00 529,454 -1.70(-1.04%)
Nov 01, 2021 161.52 165.29 162.41 163.70 514,855 +2.43(+1.51%)
Oct 29, 2021 163.89 163.89 159.81 161.27 420,667 -3.16(-1.92%)
Oct 28, 2021 159.69 165.46 164.43 341,894 +5.49(+3.45%)
Oct 27, 2021 163.18 165.94 158.75 158.94 420,085 -6.69(-4.04%)
Oct 26, 2021 169.71 164.70 165.63 463,938 -3.12(-1.85%)
Oct 25, 2021 164.57 169.31 163.50 168.75 474,702 +4.72(+2.88%)
Oct 22, 2021 162.95 164.10 159.41 164.03 429,950 +0.18(+0.11%)
Oct 21, 2021 162.99 164.39 160.80 163.85 319,128 +2.24(+1.39%)
Oct 20, 2021 160.62 162.59 158.61 161.61 548,606 +0.87(+0.54%)
Oct 19, 2021 155.00 160.96 154.84 160.74 544,202 +6.65(+4.32%)
Oct 18, 2021 151.68 154.63 149.15 154.09 392,442 +1.82(+1.20%)
Oct 15, 2021 153.99 154.57 150.59 152.27 398,757 -1.33(-0.87%)
Oct 14, 2021 156.00 161.55 153.58 153.60 650,838 -0.33(-0.21%)
Oct 13, 2021 160.00 160.86 153.19 153.93 624,117 -5.00(-3.15%)
Oct 12, 2021 158.69 159.09 155.61 158.93 620,002 +2.91(+1.87%)
Oct 11, 2021 154.54 156.73 153.02 156.02 585,550 +0.69(+0.44%)
Oct 08, 2021 154.13 156.09 151.93 155.33 1,127,694 +1.30(+0.84%)
Oct 07, 2021 145.87 157.80 145.87 154.03 839,023 +8.71(+5.99%)
Oct 06, 2021 141.03 146.62 139.74 145.32 418,425 +3.03(+2.13%)
Oct 05, 2021 144.39 146.31 141.95 142.29 776,362 -1.81(-1.26%)
Oct 04, 2021 142.78 144.61 137.37 144.10 910,781 +0.32(+0.22%)
Oct 01, 2021 145.00 145.32 141.42 143.78 452,664 -1.80(-1.24%)
Sep 30, 2021 146.93 148.84 145.06 145.58 448,879 -0.36(-0.25%)
Sep 29, 2021 146.72 147.97 144.97 145.94 453,003 -0.10(-0.07%)
Sep 28, 2021 150.08 150.08 144.73 146.04 610,985 -6.34(-4.16%)
Sep 27, 2021 152.44 153.20 146.48 152.38 388,479 -1.78(-1.15%)
Sep 24, 2021 160.89 161.00 153.29 154.16 454,538 -4.37(-2.76%)
Sep 23, 2021 159.64 160.50 154.99 158.53 434,754 -0.22(-0.14%)
Sep 22, 2021 161.07 162.84 157.61 158.75 430,060 -2.24(-1.39%)
Sep 21, 2021 162.26 165.91 160.21 160.99 411,156 -0.81(-0.50%)
Sep 20, 2021 159.37 165.83 158.12 161.80 823,087 -1.69(-1.03%)
Sep 17, 2021 160.27 165.64 155.41 163.49 1,939,229 +3.50(+2.19%)
Sep 16, 2021 156.18 160.47 153.84 159.99 608,686 +3.84(+2.46%)
Sep 15, 2021 155.00 158.74 151.16 156.15 1,316,334 +0.48(+0.31%)
Sep 14, 2021 165.00 166.86 155.37 155.67 1,230,943 -13.33(-7.89%)
Sep 13, 2021 184.32 184.68 168.53 169.00 781,837 -15.50(-8.40%)
Sep 10, 2021 184.62 186.48 183.05 184.50 429,819 +0.37(+0.20%)
Sep 09, 2021 184.88 187.66 183.58 184.13 435,859 +0.06(+0.03%)
Sep 08, 2021 189.70 189.78 182.44 184.07 424,079 -6.85(-3.59%)
Sep 07, 2021 184.59 191.15 183.62 190.92 579,398 +5.71(+3.08%)
Sep 03, 2021 183.62 186.10 181.01 185.21 524,347 +1.65(+0.90%)
Sep 02, 2021 179.99 185.00 178.19 183.56 490,292 +4.02(+2.24%)
Sep 01, 2021 176.39 179.64 174.09 179.54 612,100 +3.61(+2.05%)
Aug 31, 2021 174.21 176.24 172.35 175.93 731,671 +2.18(+1.25%)
Aug 30, 2021 165.60 175.50 165.60 173.75 941,726 +9.54(+5.81%)
Aug 27, 2021 160.38 165.12 158.81 164.21 467,805 +4.14(+2.59%)
Aug 26, 2021 166.60 167.92 159.68 160.07 307,009 -6.66(-3.99%)
Aug 25, 2021 169.60 170.00 166.01 166.73 300,165 -2.38(-1.41%)
Aug 24, 2021 163.92 169.29 161.63 169.11 608,288 +5.44(+3.32%)
Aug 23, 2021 157.32 164.34 157.16 163.67 530,582 +7.95(+5.11%)
Aug 20, 2021 154.38 158.21 154.38 155.72 343,690 +1.56(+1.01%)
Aug 19, 2021 156.17 158.67 153.30 154.16 422,989 -3.65(-2.31%)
Aug 18, 2021 163.90 165.19 157.52 157.81 482,444 -4.94(-3.04%)
Aug 17, 2021 157.77 162.78 155.63 162.75 825,611 +2.67(+1.67%)
Aug 16, 2021 161.00 161.00 156.24 160.08 757,080 -0.20(-0.12%)
Aug 13, 2021 162.04 162.87 157.76 160.28 452,839 -0.93(-0.58%)
Aug 12, 2021 161.16 162.37 156.45 161.21 721,518 -0.20(-0.12%)
Aug 11, 2021 164.07 164.66 158.01 161.41 587,423 -3.36(-2.04%)
Aug 10, 2021 174.48 174.48 163.00 164.77 482,054 -7.94(-4.60%)
Aug 09, 2021 171.31 176.19 167.20 172.71 564,037 +1.74(+1.02%)
Aug 06, 2021 174.23 174.49 169.60 170.97 697,023 -4.31(-2.46%)
Aug 05, 2021 177.39 180.25 169.02 175.28 1,629,881 -9.54(-5.16%)
Aug 04, 2021 179.23 187.48 178.36 184.82 603,088 +6.27(+3.51%)
Aug 03, 2021 178.24 179.94 175.61 178.55 459,913 +0.31(+0.17%)
Aug 02, 2021 184.99 185.17 177.75 178.24 526,868 -4.99(-2.72%)
Jul 30, 2021 183.09 185.47 181.61 183.23 420,980 -0.88(-0.48%)
Jul 29, 2021 187.87 189.73 183.38 184.11 386,512 -2.89(-1.55%)
Jul 28, 2021 179.73 190.83 179.73 187.00 566,718 +7.25(+4.03%)
Jul 27, 2021 179.22 180.37 173.12 179.75 507,649 +0.18(+0.10%)
Jul 26, 2021 183.36 184.99 178.15 179.57 297,748 -3.90(-2.13%)
Jul 23, 2021 186.31 188.31 181.69 183.47 263,869 -2.42(-1.30%)
Jul 22, 2021 185.28 189.46 185.27 185.89 392,771 +1.83(+0.99%)
Jul 21, 2021 181.43 184.19 177.72 184.06 346,128 +2.08(+1.14%)
Jul 20, 2021 173.96 182.48 171.29 181.98 746,533 +9.46(+5.48%)
Jul 19, 2021 168.79 175.00 167.99 172.52 496,457 +1.34(+0.78%)
Jul 16, 2021 170.94 172.30 167.42 171.18 350,572 +1.13(+0.66%)
Jul 15, 2021 168.51 171.84 166.00 170.05 526,926 +1.05(+0.62%)
Jul 14, 2021 182.51 184.28 168.69 169.00 625,419 -12.32(-6.79%)
Jul 13, 2021 184.94 185.49 179.15 181.32 438,979 -4.18(-2.25%)
Jul 12, 2021 190.88 192.85 184.38 185.50 392,331 -4.91(-2.58%)
Jul 09, 2021 188.07 191.26 183.59 190.41 328,668 +2.16(+1.15%)
Jul 08, 2021 181.65 189.83 179.38 188.25 538,572 +3.20(+1.73%)
Jul 07, 2021 194.22 195.85 185.01 185.05 552,867 -7.09(-3.69%)
Jul 06, 2021 190.48 197.09 189.54 192.14 493,541 +1.20(+0.63%)
Jul 02, 2021 191.59 193.16 189.29 190.94 313,422 +1.00(+0.53%)
Jul 01, 2021 195.82 196.30 189.09 189.94 604,397 -5.88(-3.00%)
Jun 30, 2021 199.82 200.15 195.56 195.82 724,287 -5.51(-2.74%)
Jun 29, 2021 201.46 208.99 200.41 201.33 942,187 -0.07(-0.03%)
Jun 28, 2021 192.87 201.46 192.79 201.40 1,127,739 +11.67(+6.15%)
Jun 25, 2021 195.40 197.71 187.11 189.73 2,450,799 -4.38(-2.26%)
Jun 24, 2021 199.05 201.00 193.85 194.11 901,181 -7.30(-3.62%)
Jun 23, 2021 197.21 202.35 196.88 201.41 784,696 +4.26(+2.16%)
Jun 22, 2021 197.77 201.18 196.36 197.15 554,275 -0.73(-0.37%)
Jun 21, 2021 194.40 198.34 191.88 197.88 691,962 +3.45(+1.77%)
Jun 18, 2021 199.10 200.35 192.76 194.43 1,869,609 -4.34(-2.18%)
Jun 17, 2021 190.97 203.64 190.97 198.77 1,571,668 +6.49(+3.38%)
Jun 16, 2021 186.75 193.56 186.75 192.28 767,810 +2.09(+1.10%)
Jun 15, 2021 191.89 194.19 187.70 190.19 824,761 -0.98(-0.51%)
Jun 14, 2021 192.99 194.33 188.01 191.17 785,041 -2.34(-1.21%)
Jun 11, 2021 192.93 194.78 190.30 193.51 636,777 +2.35(+1.23%)
Jun 10, 2021 185.73 192.81 184.30 191.16 890,292 +4.91(+2.64%)
Jun 09, 2021 187.17 189.86 181.16 186.25 873,753 -0.80(-0.43%)
Jun 08, 2021 185.72 188.46 183.02 187.05 889,220 +1.77(+0.96%)
Jun 07, 2021 179.33 187.96 178.76 185.28 924,901 +5.10(+2.83%)
Jun 04, 2021 172.99 182.17 172.57 180.18 498,521 +7.18(+4.15%)
Jun 03, 2021 177.03 178.50 171.43 173.00 509,023 -5.93(-3.31%)
Jun 02, 2021 176.50 180.48 175.46 178.93 592,425 +2.68(+1.52%)
Jun 01, 2021 180.00 180.67 170.88 176.25 951,661 -3.75(-2.08%)
May 28, 2021 177.19 184.00 177.19 180.00 679,043 +3.94(+2.24%)
May 27, 2021 168.36 179.46 166.13 176.06 1,927,846 +6.67(+3.94%)
May 26, 2021 165.99 170.83 165.50 169.39 724,167 +3.25(+1.96%)
May 25, 2021 167.67 169.03 164.30 166.14 758,706 -0.03(-0.02%)
May 24, 2021 160.92 167.43 159.14 166.17 609,488 +8.00(+5.06%)
May 21, 2021 159.54 160.54 153.52 158.17 824,056 -0.49(-0.31%)
May 20, 2021 152.55 159.07 150.50 158.66 694,434 +7.64(+5.06%)
May 19, 2021 145.00 151.65 143.17 151.02 1,185,628 +0.64(+0.43%)
May 18, 2021 145.33 153.17 142.96 150.38 1,273,134 +6.55(+4.55%)
May 17, 2021 142.49 145.28 138.51 143.83 1,254,458 +0.04(+0.03%)
May 14, 2021 136.56 145.64 136.33 143.79 980,860 +7.18(+5.26%)
May 13, 2021 136.69 140.91 134.68 136.61 1,772,096 +2.39(+1.78%)
May 12, 2021 135.38 138.13 133.12 134.22 1,215,786 -3.03(-2.21%)
May 11, 2021 129.66 140.43 128.15 137.25 868,469 +2.41(+1.79%)
May 10, 2021 146.01 146.97 134.66 134.84 1,145,553 -11.52(-7.87%)
May 07, 2021 147.18 151.83 145.76 146.36 1,090,529 +1.91(+1.32%)
May 06, 2021 166.32 169.57 141.42 144.45 3,487,014 -38.45(-21.02%)
May 05, 2021 188.03 189.45 181.25 182.90 710,480 -2.00(-1.08%)
May 04, 2021 188.88 189.96 179.02 184.90 621,973 -7.68(-3.99%)
May 03, 2021 198.09 198.52 188.53 192.58 549,880 -5.22(-2.64%)
Apr 30, 2021 195.95 200.43 193.01 197.80 589,200 +0.40(+0.20%)
Apr 29, 2021 198.73 198.95 193.30 197.40 796,854 +0.18(+0.09%)
Apr 28, 2021 197.05 199.00 190.51 197.22 434,047 -1.48(-0.74%)
Apr 27, 2021 201.00 202.00 196.63 198.70 354,597 -3.67(-1.81%)
Apr 26, 2021 195.33 203.25 194.00 202.37 814,831 +8.42(+4.34%)
Apr 23, 2021 191.63 195.42 188.02 193.95 566,100 +2.14(+1.12%)
Apr 22, 2021 187.81 195.67 187.81 191.81 562,367 +4.26(+2.27%)
Apr 21, 2021 179.88 188.85 176.95 187.55 323,808 +6.81(+3.77%)
Apr 20, 2021 187.39 189.97 178.48 180.74 496,575 -6.23(-3.33%)
Apr 19, 2021 191.81 195.80 183.33 186.97 375,326 -7.13(-3.67%)
Apr 16, 2021 196.13 196.78 189.03 194.10 327,200 -2.03(-1.04%)
Apr 15, 2021 196.73 197.89 192.00 196.13 565,182 +3.91(+2.03%)
Apr 14, 2021 196.61 203.20 190.33 192.22 634,309 -5.14(-2.60%)
Apr 13, 2021 187.98 198.24 186.45 197.36 655,530 +9.05(+4.81%)
Apr 12, 2021 192.52 193.11 180.16 188.31 988,422 -6.33(-3.25%)
Apr 09, 2021 188.92 194.96 186.65 194.64 504,400 +4.40(+2.31%)
Apr 08, 2021 189.25 192.88 187.53 190.24 805,500 +4.90(+2.64%)
Apr 07, 2021 192.53 193.91 182.31 185.34 1,172,885 -11.90(-6.03%)
Apr 06, 2021 189.95 199.49 189.58 197.24 861,880 +6.53(+3.42%)
Apr 05, 2021 188.16 191.16 185.42 190.71 443,672 +4.92(+2.65%)
Apr 01, 2021 181.56 186.17 176.52 185.79 855,400 +4.79(+2.65%)
Mar 31, 2021 171.00 183.18 170.71 181.00 862,267 +12.78(+7.60%)
Mar 30, 2021 160.71 169.78 158.68 168.22 516,266 +6.69(+4.14%)
Mar 29, 2021 166.31 168.90 157.60 161.53 565,202 -4.56(-2.75%)
Mar 26, 2021 166.77 171.20 160.64 166.09 492,200 -0.12(-0.07%)
Mar 25, 2021 165.53 168.00 157.55 166.21 792,339 -2.84(-1.68%)
Mar 24, 2021 173.13 176.09 168.19 169.05 592,106 -5.11(-2.93%)
Mar 23, 2021 178.37 179.24 172.60 174.16 343,839 -5.05(-2.82%)
Mar 22, 2021 176.55 181.51 174.81 179.21 757,416 +1.45(+0.82%)
Mar 19, 2021 170.13 180.06 166.15 177.76 1,377,700 +9.25(+5.49%)
Mar 18, 2021 166.89 173.40 166.04 168.51 949,973 -1.68(-0.99%)
Mar 17, 2021 165.14 174.95 163.72 170.19 811,483 +1.42(+0.84%)
Mar 16, 2021 170.20 172.65 165.19 168.77 765,915 -0.73(-0.43%)
Mar 15, 2021 163.38 172.17 161.00 169.50 966,031 +9.48(+5.92%)
Mar 12, 2021 158.78 160.99 153.81 160.02 540,500 -4.61(-2.80%)
Mar 11, 2021 157.28 165.79 156.80 164.63 583,498 +13.05(+8.61%)
Mar 10, 2021 154.53 158.54 150.91 151.58 739,720 +0.97(+0.64%)
Mar 09, 2021 146.37 152.90 145.35 150.61 999,578 +9.52(+6.75%)
Mar 08, 2021 151.48 155.00 140.56 141.09 1,134,443 -14.49(-9.31%)
Mar 05, 2021 152.01 157.04 140.84 155.58 1,612,300 +8.18(+5.55%)
Mar 04, 2021 171.55 173.66 146.38 147.40 1,417,880 -25.81(-14.90%)
Mar 03, 2021 185.36 187.40 171.19 173.21 663,270 -13.51(-7.24%)
Mar 02, 2021 188.26 193.82 185.57 186.72 904,702 -0.03(-0.02%)
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.