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 UNCHANGED
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 (%)
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%)
Mar 01, 2021 178.89 187.11 178.01 186.75 897,466 +8.76(+4.92%)
Feb 26, 2021 174.85 179.49 169.61 177.99 802,600 +4.89(+2.82%)
Feb 25, 2021 177.11 180.00 168.69 173.10 605,404 -6.33(-3.53%)
Feb 24, 2021 176.67 184.95 174.52 179.43 585,905 +3.34(+1.90%)
Feb 23, 2021 172.50 179.55 165.33 176.09 836,382 -2.61(-1.46%)
Feb 22, 2021 185.44 189.97 177.65 178.70 774,708 -12.03(-6.31%)
Feb 19, 2021 191.45 195.00 188.44 190.73 651,200 +4.36(+2.34%)
Feb 18, 2021 183.44 188.82 176.16 186.37 962,112 -1.18(-0.63%)
Feb 17, 2021 190.09 191.43 181.84 187.55 456,027 -4.88(-2.54%)
Feb 16, 2021 199.42 201.70 188.88 192.43 643,443 -4.43(-2.25%)
Feb 12, 2021 189.16 198.00 188.12 196.86 507,100 +6.74(+3.55%)
Feb 11, 2021 185.64 190.28 184.73 190.12 437,521 +4.84(+2.61%)
Feb 10, 2021 186.07 192.45 180.03 185.28 494,106 +2.50(+1.37%)
Feb 09, 2021 183.13 187.63 182.37 182.78 547,177 +1.08(+0.59%)
Feb 08, 2021 187.27 187.60 180.07 181.70 677,671 -3.84(-2.07%)
Feb 05, 2021 183.92 185.80 179.53 185.54 414,700 +3.70(+2.03%)
Feb 04, 2021 182.26 184.83 179.90 181.84 278,435 +0.97(+0.54%)
Feb 03, 2021 185.06 187.99 178.30 180.87 485,936 -1.69(-0.93%)
Feb 02, 2021 180.00 184.66 179.04 182.56 765,758 +5.73(+3.24%)
Feb 01, 2021 175.44 179.68 172.87 176.83 897,126 +5.68(+3.32%)
Jan 29, 2021 174.68 178.45 168.73 171.15 559,300 -2.17(-1.25%)
Jan 28, 2021 168.03 180.00 166.48 173.32 584,287 +10.10(+6.19%)
Jan 27, 2021 170.02 172.59 161.13 163.22 724,881 -8.53(-4.97%)
Jan 26, 2021 182.99 182.99 171.50 171.75 775,965 -11.50(-6.28%)
Jan 25, 2021 188.67 190.00 179.10 183.25 443,444 -3.75(-2.01%)
Jan 22, 2021 185.30 189.23 183.38 187.00 571,300 +1.47(+0.79%)
Jan 21, 2021 183.63 186.29 178.20 185.53 701,102 +4.49(+2.48%)
Jan 20, 2021 183.83 191.24 178.00 181.04 776,744 -1.18(-0.65%)
Jan 19, 2021 177.95 182.98 174.08 182.22 998,108 +2.55(+1.42%)
Jan 15, 2021 181.17 184.17 175.45 179.67 550,700 -0.22(-0.12%)
Jan 14, 2021 176.00 184.13 175.44 179.89 723,855 +4.37(+2.49%)
Jan 13, 2021 167.94 178.40 166.57 175.52 631,063 +7.83(+4.67%)
Jan 12, 2021 162.51 168.55 161.67 167.69 616,246 +0.19(+0.11%)
Jan 11, 2021 160.00 170.89 156.80 167.50 868,821 +8.13(+5.10%)
Jan 08, 2021 161.00 162.00 154.06 159.37 1,291,000 +0.58(+0.37%)
Jan 07, 2021 146.65 158.99 146.06 158.79 1,710,423 +18.54(+13.22%)
Jan 06, 2021 142.03 143.00 137.77 140.25 2,754,465 -1.40(-0.99%)
Jan 05, 2021 140.65 142.05 138.86 141.65 405,195 +1.09(+0.78%)
Jan 04, 2021 141.61 142.93 137.85 140.56 808,891 -1.04(-0.73%)
Dec 31, 2020 141.60 141.60 141.60 852,967 -1.01(-0.71%)
Dec 30, 2020 142.30 145.24 141.33 142.61 852,967 +0.42(+0.30%)
Dec 29, 2020 147.36 149.98 140.83 142.19 564,104 -4.84(-3.29%)
Dec 28, 2020 152.72 153.05 144.56 147.03 442,951 -4.30(-2.84%)
Dec 24, 2020 150.79 152.70 148.75 151.33 263,500 +2.38(+1.60%)
Dec 23, 2020 150.63 150.67 147.26 148.95 894,858 -0.69(-0.46%)
Dec 22, 2020 151.45 152.20 148.03 149.64 546,345 -0.27(-0.18%)
Dec 21, 2020 144.80 152.07 144.00 149.91 660,238 -2.99(-1.96%)
Dec 18, 2020 153.45 162.77 140.81 152.90 2,433,200 +1.60(+1.06%)
Dec 17, 2020 150.15 152.50 148.87 151.30 410,974 +2.64(+1.78%)
Dec 16, 2020 151.45 151.45 145.52 148.66 437,978 -0.88(-0.59%)
Dec 15, 2020 152.93 153.50 148.64 149.54 624,888 -2.21(-1.46%)
Dec 14, 2020 148.61 154.99 148.61 151.75 766,044 +3.80(+2.57%)
Dec 11, 2020 148.64 151.28 145.98 147.95 405,100 -1.51(-1.01%)
Dec 10, 2020 143.35 151.39 143.12 149.46 545,501 +5.14(+3.56%)
Dec 09, 2020 152.77 152.98 141.58 144.32 1,292,768 -10.44(-6.75%)
Dec 08, 2020 149.90 155.16 147.17 154.76 650,214 +5.98(+4.02%)
Dec 07, 2020 151.20 154.12 147.86 148.78 554,127 -0.26(-0.17%)
Dec 04, 2020 144.83 149.49 144.26 149.04 661,500 +3.82(+2.63%)
Dec 03, 2020 144.82 148.51 143.80 145.22 548,587 +0.41(+0.28%)
Dec 02, 2020 148.60 148.60 141.05 144.81 581,971 -5.03(-3.36%)
Dec 01, 2020 152.24 154.31 149.36 149.84 1,018,344 -3.27(-2.14%)
Nov 30, 2020 154.85 157.48 149.46 153.11 4,558,634 +2.44(+1.62%)
Nov 27, 2020 141.88 150.80 141.78 150.67 764,600 +9.83(+6.98%)
Nov 25, 2020 137.13 140.98 136.37 140.84 949,700 +4.69(+3.44%)
Nov 24, 2020 136.07 137.71 134.51 136.15 996,633 -1.39(-1.01%)
Nov 23, 2020 140.00 140.87 136.17 137.54 419,926 -2.18(-1.56%)
Nov 20, 2020 138.60 141.09 137.58 139.72 443,000 +1.95(+1.42%)
Nov 19, 2020 140.00 141.51 137.19 137.77 580,594 -2.13(-1.52%)
Nov 18, 2020 135.01 141.76 135.01 139.90 747,279 +4.23(+3.12%)
Nov 17, 2020 133.21 138.87 132.57 135.67 478,376 +0.42(+0.31%)
Nov 16, 2020 137.04 137.56 131.09 135.25 695,675 -3.30(-2.38%)
Nov 13, 2020 140.00 142.00 136.96 138.55 482,500 -1.42(-1.01%)
Nov 12, 2020 137.02 141.13 134.30 139.97 555,193 +3.35(+2.45%)
Nov 11, 2020 137.99 139.31 133.10 136.62 1,133,279 +7.62(+5.91%)
Nov 10, 2020 133.20 138.55 125.84 129.00 1,550,265 -5.16(-3.85%)
Nov 09, 2020 146.51 147.62 133.50 134.16 1,039,455 -13.54(-9.17%)
Nov 06, 2020 148.58 150.13 145.00 147.70 504,300 -0.89(-0.60%)
Nov 05, 2020 145.78 149.11 140.89 148.59 588,893 +6.79(+4.79%)
Nov 04, 2020 138.98 142.36 136.54 141.80 516,927 +4.48(+3.26%)
Nov 03, 2020 136.09 139.01 135.09 137.32 416,127 +1.27(+0.93%)
Nov 02, 2020 137.50 139.83 134.63 136.05 414,431 -0.85(-0.62%)
Oct 30, 2020 139.61 140.62 135.74 136.90 249,400 -3.84(-2.73%)
Oct 29, 2020 142.51 143.69 140.43 140.74 420,662 -0.29(-0.21%)
Oct 28, 2020 141.46 142.81 138.36 141.03 333,839 -1.90(-1.33%)
Oct 27, 2020 143.21 146.45 140.52 142.93 671,443 +1.69(+1.20%)
Oct 26, 2020 142.00 144.56 139.53 141.24 480,180 -1.03(-0.72%)
Oct 23, 2020 147.99 147.99 142.08 142.27 669,500 -3.38(-2.32%)
Oct 22, 2020 144.80 147.40 141.33 145.65 542,443 +2.65(+1.85%)
Oct 21, 2020 153.58 157.69 141.76 143.00 1,388,990 -9.96(-6.51%)
Oct 20, 2020 163.21 164.86 152.25 152.96 985,353 -10.11(-6.20%)
Oct 19, 2020 163.21 166.31 162.04 163.07 586,493 -0.63(-0.38%)
Oct 16, 2020 163.99 165.63 163.11 163.70 332,700 +1.75(+1.08%)
Oct 15, 2020 161.22 163.52 158.40 161.95 424,873 +0.48(+0.30%)
Oct 14, 2020 162.50 164.72 158.66 161.47 567,752 +0.54(+0.34%)
Oct 13, 2020 156.15 162.39 156.15 160.93 1,012,662 +3.89(+2.48%)
Oct 12, 2020 155.15 159.02 155.00 157.04 861,449 +2.55(+1.65%)
Oct 09, 2020 151.92 155.01 146.40 154.49 921,500 +2.48(+1.63%)
Oct 08, 2020 148.03 152.47 147.48 152.01 724,895 +6.17(+4.23%)
Oct 07, 2020 138.02 146.17 136.49 145.84 885,269 +9.06(+6.62%)
Oct 06, 2020 131.41 137.66 131.04 136.78 871,934 +6.04(+4.62%)
Oct 05, 2020 129.75 132.24 128.87 130.74 829,730 +2.62(+2.04%)
Oct 02, 2020 124.47 129.66 123.34 128.12 796,600 +1.65(+1.30%)
Oct 01, 2020 126.88 126.88 123.56 126.47 691,415 +1.79(+1.44%)
Sep 30, 2020 123.11 125.60 122.26 124.68 481,598 -0.29(-0.23%)
Sep 29, 2020 125.78 126.64 124.47 124.97 430,490 +0.15(+0.12%)
Sep 28, 2020 124.94 126.67 123.72 124.82 880,587 +0.54(+0.43%)
Sep 25, 2020 121.85 124.62 120.32 124.28 772,200 +2.88(+2.37%)
Sep 24, 2020 121.20 122.58 118.48 121.40 481,824 +1.10(+0.91%)
Sep 23, 2020 123.83 123.83 120.16 120.30 698,515 -2.32(-1.89%)
Sep 22, 2020 122.32 123.17 121.43 122.62 710,524 +0.75(+0.62%)
Sep 21, 2020 121.07 122.43 118.12 121.87 392,923 -0.02(-0.02%)
Sep 18, 2020 121.93 122.43 118.39 121.89 3,169,300 +1.75(+1.46%)
Sep 17, 2020 117.01 121.63 115.39 120.14 1,062,128 -2.25(-1.84%)
Sep 16, 2020 117.92 123.98 117.92 122.39 974,402 +3.60(+3.03%)
Sep 15, 2020 121.01 122.92 116.50 118.79 794,430 -2.12(-1.75%)
Sep 14, 2020 124.19 125.92 120.87 120.91 1,391,902 -4.09(-3.27%)
Sep 11, 2020 112.00 125.30 112.00 125.00 4,890,700 +11.49(+10.12%)
Sep 10, 2020 114.00 115.53 112.50 113.51 688,598 +0.51(+0.45%)
Sep 09, 2020 105.01 115.51 104.60 113.00 936,700 +4.73(+4.37%)
Sep 08, 2020 104.06 111.39 103.61 108.27 816,016 +1.94(+1.82%)
Sep 04, 2020 107.85 109.97 100.45 106.33 496,900 -1.44(-1.34%)
Sep 03, 2020 109.00 110.98 106.53 107.77 776,056 -3.61(-3.24%)
Sep 02, 2020 114.39 115.12 110.60 111.38 702,967 -2.35(-2.07%)
Sep 01, 2020 115.25 115.90 112.12 113.73 651,688 -0.89(-0.78%)
Aug 31, 2020 110.50 115.71 110.00 114.62 508,863 +4.31(+3.91%)
Aug 28, 2020 110.00 110.69 109.22 110.31 310,700 +0.02(+0.02%)
Aug 27, 2020 109.88 111.43 108.23 110.29 317,731 -0.04(-0.04%)
Aug 26, 2020 109.01 111.43 108.62 110.33 298,925 +1.91(+1.76%)
Aug 25, 2020 108.34 110.28 107.26 108.42 387,254 +2.59(+2.45%)
Aug 24, 2020 109.56 109.87 104.61 105.83 290,398 -3.80(-3.47%)
Aug 21, 2020 109.78 110.66 108.71 109.63 445,600 +0.13(+0.12%)
Aug 20, 2020 108.78 110.00 107.75 109.50 352,913 +0.72(+0.66%)
Aug 19, 2020 105.61 109.99 104.76 108.78 462,913 +3.36(+3.19%)
Aug 18, 2020 104.18 106.00 101.51 105.42 712,247 -0.19(-0.18%)
Aug 17, 2020 103.66 105.86 102.21 105.61 505,018 +2.90(+2.82%)
Aug 14, 2020 102.65 104.58 100.85 102.71 652,100 -2.06(-1.96%)
Aug 13, 2020 97.94 104.88 97.62 104.77 1,339,068 +7.25(+7.44%)
Aug 12, 2020 97.02 99.49 92.54 97.51 1,572,180 +0.61(+0.63%)
Aug 11, 2020 96.69 98.28 94.49 96.90 542,965 +0.00(+0.00%)
Aug 10, 2020 96.24 97.44 96.05 96.90 498,055 +0.77(+0.80%)
Aug 07, 2020 98.90 99.30 95.38 96.13 609,300 -3.08(-3.10%)
Aug 06, 2020 99.90 100.83 98.97 99.21 206,391 -0.79(-0.79%)
Aug 05, 2020 99.79 100.20 99.00 100.00 382,297 +0.97(+0.98%)
Aug 04, 2020 98.75 100.00 97.21 99.03 273,300 +0.02(+0.02%)
Aug 03, 2020 99.00 101.46 98.03 99.01 890,517 +0.64(+0.65%)
Jul 31, 2020 97.96 98.48 95.82 98.37 926,800 +0.86(+0.88%)
Jul 30, 2020 96.51 98.79 94.71 97.51 679,140 -1.37(-1.39%)
Jul 29, 2020 95.95 99.47 95.86 98.88 702,236 +3.38(+3.54%)
Jul 28, 2020 96.72 98.73 95.15 95.50 547,888 -0.31(-0.32%)
Jul 27, 2020 94.99 96.42 94.48 95.81 521,317 +1.16(+1.23%)
Jul 24, 2020 95.76 95.76 93.12 94.65 427,500 -1.20(-1.25%)
Jul 23, 2020 95.80 96.86 94.85 95.85 492,391 +1.24(+1.31%)
Jul 22, 2020 95.48 96.88 93.58 94.61 256,492 -0.60(-0.63%)
Jul 21, 2020 93.10 95.27 91.86 95.21 2,306,804 +2.21(+2.38%)
Jul 20, 2020 91.90 94.48 91.52 93.00 573,368 +1.13(+1.23%)
Jul 17, 2020 89.52 92.50 88.57 91.87 329,200 +2.68(+3.00%)
Jul 16, 2020 90.15 90.81 87.75 89.19 195,775 -1.74(-1.91%)
Jul 15, 2020 90.07 91.38 88.58 90.93 254,305 +2.02(+2.27%)
Jul 14, 2020 86.19 89.24 85.74 88.91 496,349 +1.47(+1.68%)
Jul 13, 2020 91.89 92.99 87.10 87.44 403,721 -3.62(-3.98%)
Jul 10, 2020 92.87 93.19 89.76 91.06 354,300 -1.23(-1.33%)
Jul 09, 2020 92.00 92.40 89.66 92.29 447,125 +1.10(+1.21%)
Jul 08, 2020 89.00 91.58 89.00 91.19 642,020 +2.53(+2.85%)
Jul 07, 2020 90.28 90.48 88.63 88.66 323,430 -1.48(-1.64%)
Jul 06, 2020 90.46 93.44 89.60 90.14 395,165 +0.15(+0.17%)
Jul 02, 2020 88.89 90.03 87.64 89.99 584,200 +1.99(+2.26%)
Jul 01, 2020 89.08 89.80 86.49 88.00 626,676 -1.31(-1.47%)
Jun 30, 2020 84.65 89.37 83.78 89.31 529,041 +4.66(+5.51%)
Jun 29, 2020 86.16 87.04 83.37 84.65 451,695 -1.60(-1.86%)
Jun 26, 2020 87.28 88.05 84.29 86.25 4,483,900 -0.84(-0.96%)
Jun 25, 2020 88.43 89.27 86.09 87.09 873,332 -0.86(-0.98%)
Jun 24, 2020 88.78 90.65 86.19 87.95 588,171 -1.22(-1.37%)
Jun 23, 2020 89.28 91.50 87.94 89.17 1,703,032 +0.04(+0.04%)
Jun 22, 2020 88.20 89.43 86.09 89.13 1,275,932 +0.99(+1.12%)
Jun 19, 2020 89.55 90.84 87.47 88.14 1,893,700 -0.70(-0.79%)
Jun 18, 2020 87.90 89.81 87.75 88.84 1,259,488 +0.54(+0.61%)
Jun 17, 2020 89.47 90.90 87.85 88.30 1,495,786 -0.16(-0.18%)
Jun 16, 2020 89.98 90.67 87.12 88.46 848,208 +0.04(+0.05%)
Jun 15, 2020 82.76 89.07 80.90 88.42 1,658,881 +5.16(+6.20%)
Jun 12, 2020 83.16 84.89 80.90 83.26 894,400 +1.27(+1.55%)
Jun 11, 2020 84.15 85.21 81.57 81.99 600,103 -3.51(-4.11%)
Jun 10, 2020 83.54 86.16 83.54 85.50 604,114 +2.41(+2.90%)
Jun 09, 2020 80.91 85.53 80.42 83.09 678,503 +2.09(+2.58%)
Jun 08, 2020 83.29 83.32 80.60 81.00 1,183,930 -1.38(-1.68%)
Jun 05, 2020 80.26 82.53 78.68 82.38 722,800 +2.68(+3.36%)
Jun 04, 2020 84.41 84.75 78.52 79.70 1,288,309 -6.21(-7.23%)
Jun 03, 2020 81.17 86.90 80.60 85.91 1,655,966 +5.41(+6.72%)
Jun 02, 2020 81.91 82.24 79.95 80.50 776,590 -1.45(-1.77%)
Jun 01, 2020 77.98 82.36 76.59 81.95 1,226,687 +3.98(+5.10%)
May 29, 2020 76.56 78.19 76.01 77.97 876,900 +1.68(+2.20%)
May 28, 2020 78.28 79.39 76.26 76.29 357,677 -1.37(-1.76%)
May 27, 2020 75.70 78.00 74.01 77.66 535,642 +1.66(+2.18%)
May 26, 2020 75.89 78.79 74.85 76.00 690,616 +1.15(+1.54%)
May 22, 2020 75.59 75.59 72.04 74.85 1,056,000 -1.15(-1.51%)
May 21, 2020 78.16 78.47 75.33 76.00 512,825 -2.00(-2.56%)
May 20, 2020 79.00 80.50 77.71 78.00 1,054,333 -0.20(-0.26%)
May 19, 2020 77.30 79.71 77.30 78.20 1,019,612 +1.00(+1.30%)
May 18, 2020 78.00 80.97 76.92 77.20 879,493 -0.75(-0.96%)
May 15, 2020 78.08 80.00 77.60 77.95 520,200 -1.02(-1.29%)
May 14, 2020 74.53 79.37 72.36 78.97 1,387,959 -1.11(-1.39%)
May 13, 2020 81.01 83.50 78.37 80.08 948,558 -2.51(-3.04%)
May 12, 2020 79.55 83.00 74.00 82.59 1,392,465 +0.49(+0.60%)
May 11, 2020 83.00 85.12 82.08 82.10 786,277 -0.86(-1.04%)
May 08, 2020 80.98 84.40 80.50 82.96 532,800 +2.15(+2.66%)
May 07, 2020 79.51 81.47 78.41 80.81 599,343 +2.11(+2.68%)
May 06, 2020 78.29 79.50 77.03 78.70 352,083 +0.53(+0.68%)
May 05, 2020 79.13 80.14 77.59 78.17 664,096 +0.26(+0.33%)
May 04, 2020 78.33 78.94 76.82 77.91 360,230 -0.50(-0.64%)
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.