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

Adicet Bio Inc (NQ: ACET )

1.430 -0.100 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2018 14.28 14.77 14.28 14.35 46,120 +0.07(+0.49%)
Oct 30, 2018 14.28 14.63 14.14 14.28 15,988 +0.07(+0.49%)
Oct 29, 2018 14.70 15.40 14.07 14.21 41,546 -0.21(-1.46%)
Oct 26, 2018 14.42 14.56 14.00 14.42 30,442 -0.07(-0.48%)
Oct 25, 2018 14.84 14.84 14.42 14.49 30,089 -0.35(-2.36%)
Oct 24, 2018 14.91 15.47 14.70 14.84 51,124 +0.00(+0.00%)
Oct 23, 2018 14.56 14.98 14.14 14.84 21,779 +0.00(+0.00%)
Oct 22, 2018 14.84 14.98 14.49 14.84 39,912 -0.21(-1.40%)
Oct 19, 2018 15.12 15.33 14.91 15.05 38,471 -0.07(-0.46%)
Oct 18, 2018 15.47 15.89 15.12 15.12 16,564 -0.49(-3.14%)
Oct 17, 2018 15.19 15.89 14.91 15.61 58,314 +0.28(+1.83%)
Oct 16, 2018 15.26 15.40 14.84 15.33 32,702 +0.28(+1.86%)
Oct 15, 2018 15.47 15.61 14.91 15.05 31,289 -0.42(-2.71%)
Oct 12, 2018 15.82 15.89 15.33 15.47 52,157 -0.14(-0.90%)
Oct 11, 2018 15.75 16.31 15.54 15.61 49,960 -0.28(-1.76%)
Oct 10, 2018 15.68 16.17 15.47 15.89 55,220 +0.28(+1.79%)
Oct 09, 2018 16.45 17.01 15.54 15.61 76,452 -0.98(-5.91%)
Oct 08, 2018 15.89 16.73 15.54 16.59 60,347 +0.84(+5.33%)
Oct 05, 2018 15.96 16.66 15.33 15.75 108,485 -0.35(-2.17%)
Oct 04, 2018 16.52 17.01 16.03 16.10 88,470 -0.21(-1.29%)
Oct 03, 2018 16.73 17.50 16.31 16.31 164,724 -0.28(-1.69%)
Oct 02, 2018 15.89 16.94 15.47 16.59 185,125 +0.98(+6.28%)
Oct 01, 2018 15.82 16.73 15.61 15.61 1,014,403 -0.21(-1.33%)
Sep 28, 2018 16.10 16.17 14.70 15.82 245,028 -0.91(-5.44%)
Sep 27, 2018 17.15 17.22 16.59 16.73 157,349 +0.00(+0.00%)
Sep 26, 2018 18.34 18.48 16.66 16.73 265,557 -3.08(-15.55%)
Sep 25, 2018 20.37 20.93 19.81 19.81 25,297 -0.63(-3.08%)
Sep 24, 2018 21.07 21.21 20.30 20.44 23,385 -0.84(-3.95%)
Sep 21, 2018 20.93 21.28 20.72 21.28 41,171 +0.35(+1.67%)
Sep 20, 2018 20.44 21.21 20.44 20.93 19,646 +0.49(+2.40%)
Sep 19, 2018 20.23 20.79 20.02 20.44 24,647 +0.14(+0.69%)
Sep 18, 2018 20.58 21.21 20.02 20.30 26,499 -0.21(-1.02%)
Sep 17, 2018 20.02 20.72 19.88 20.51 32,013 +0.35(+1.74%)
Sep 14, 2018 21.35 21.42 19.95 20.16 39,500 -1.40(-6.49%)
Sep 13, 2018 23.45 23.45 21.42 21.56 39,397 +0.56(+2.67%)
Sep 12, 2018 21.35 21.56 20.37 21.00 45,607 -0.42(-1.96%)
Sep 11, 2018 22.26 22.26 21.35 21.42 25,389 -0.84(-3.77%)
Sep 10, 2018 22.61 22.75 21.91 22.26 26,160 -0.35(-1.55%)
Sep 07, 2018 23.80 23.80 22.40 22.61 28,742 -1.19(-5.00%)
Sep 06, 2018 23.10 24.36 22.89 23.80 25,743 +0.77(+3.34%)
Sep 05, 2018 23.17 23.45 22.19 23.03 23,866 -0.28(-1.20%)
Sep 04, 2018 23.17 23.73 22.68 23.31 19,258 +0.07(+0.30%)
Aug 31, 2018 23.24 23.24 23.24 0 -0.07(-0.30%)
Aug 30, 2018 24.22 24.43 22.89 23.31 39,995 -0.91(-3.76%)
Aug 29, 2018 23.52 25.41 23.31 24.22 48,859 +0.63(+2.67%)
Aug 28, 2018 23.31 23.59 22.96 23.59 21,719 +0.42(+1.81%)
Aug 27, 2018 22.89 23.52 22.68 23.17 19,116 +0.32(+1.38%)
Aug 24, 2018 22.68 23.10 22.54 22.86 15,057 +0.18(+0.77%)
Aug 23, 2018 22.82 23.10 22.26 22.68 16,192 -0.21(-0.92%)
Aug 22, 2018 23.03 23.10 21.84 22.89 35,681 -0.28(-1.21%)
Aug 21, 2018 23.24 23.38 22.82 23.17 25,802 +0.04(+0.15%)
Aug 20, 2018 22.89 23.31 22.79 23.14 25,854 +0.32(+1.38%)
Aug 17, 2018 22.47 23.24 22.40 22.82 24,271 +0.35(+1.56%)
Aug 16, 2018 22.47 23.17 22.33 22.47 23,615 -0.14(-0.62%)
Aug 15, 2018 22.33 22.68 21.77 22.61 15,776 +0.07(+0.31%)
Aug 14, 2018 22.26 22.96 22.05 22.54 23,498 +0.28(+1.26%)
Aug 13, 2018 21.98 22.40 21.70 22.26 19,226 +0.28(+1.27%)
Aug 10, 2018 22.68 22.75 21.91 21.98 17,685 -0.84(-3.68%)
Aug 09, 2018 22.47 23.21 22.47 22.82 26,380 +0.42(+1.88%)
Aug 08, 2018 22.68 22.68 21.91 22.40 22,569 -0.28(-1.23%)
Aug 07, 2018 22.82 22.82 22.26 22.68 12,833 +0.00(+0.00%)
Aug 06, 2018 22.47 23.03 21.98 22.68 13,625 +0.21(+0.93%)
Aug 03, 2018 22.12 22.68 21.84 22.47 18,328 +0.28(+1.26%)
Aug 02, 2018 22.19 22.54 21.70 22.19 12,145 +0.00(+0.00%)
Aug 01, 2018 22.75 22.75 21.56 22.19 19,375 -0.70(-3.06%)
Jul 31, 2018 22.26 23.24 21.63 22.89 18,988 +0.70(+3.15%)
Jul 30, 2018 21.98 23.03 21.98 22.19 20,911 +0.14(+0.63%)
Jul 27, 2018 23.31 23.80 21.98 22.05 29,157 -1.26(-5.41%)
Jul 26, 2018 21.84 23.80 21.70 23.31 35,249 +2.03(+9.54%)
Jul 25, 2018 21.70 22.05 20.65 21.28 54,499 -0.49(-2.25%)
Jul 24, 2018 22.47 22.61 21.70 21.77 41,557 -0.49(-2.20%)
Jul 23, 2018 22.40 22.75 21.56 22.26 40,016 -0.35(-1.55%)
Jul 20, 2018 23.03 23.03 22.12 22.61 55,968 -0.35(-1.52%)
Jul 19, 2018 22.75 23.45 21.84 22.96 35,401 +0.21(+0.92%)
Jul 18, 2018 24.01 24.43 22.54 22.75 52,136 -1.12(-4.69%)
Jul 17, 2018 24.08 24.78 23.03 23.87 68,616 +0.98(+4.28%)
Jul 16, 2018 24.01 24.01 22.82 22.89 34,230 -1.05(-4.39%)
Jul 13, 2018 24.43 24.64 23.87 23.94 16,893 -0.49(-2.01%)
Jul 12, 2018 24.15 24.56 23.94 24.43 21,104 +0.35(+1.45%)
Jul 11, 2018 24.08 24.50 23.31 24.08 22,914 -0.21(-0.86%)
Jul 10, 2018 25.55 26.39 23.38 24.29 96,182 -1.12(-4.41%)
Jul 09, 2018 25.41 25.83 24.57 25.41 38,057 +0.07(+0.28%)
Jul 06, 2018 25.62 25.97 25.13 25.34 41,513 -0.35(-1.36%)
Jul 05, 2018 25.83 26.29 24.50 25.69 43,150 -0.07(-0.27%)
Jul 03, 2018 25.76 25.76 25.76 0 +2.59(+11.18%)
Jul 02, 2018 23.31 23.80 22.26 23.17 70,815 -0.28(-1.19%)
Jun 29, 2018 25.62 25.83 23.20 23.45 102,253 -2.31(-8.97%)
Jun 28, 2018 25.20 26.04 23.94 25.76 78,264 +0.49(+1.94%)
Jun 27, 2018 26.74 27.05 25.20 25.27 57,123 -1.26(-4.75%)
Jun 26, 2018 27.44 27.93 26.04 26.53 65,665 -0.91(-3.32%)
Jun 25, 2018 27.72 28.28 25.69 27.44 70,957 -0.56(-2.00%)
Jun 22, 2018 28.49 29.54 27.86 28.00 507,341 -0.42(-1.48%)
Jun 21, 2018 29.33 29.40 27.79 28.42 71,146 -0.84(-2.87%)
Jun 20, 2018 28.42 29.37 28.38 29.26 65,160 +0.91(+3.21%)
Jun 19, 2018 28.14 28.63 27.69 28.35 45,585 +0.21(+0.75%)
Jun 18, 2018 27.93 28.28 26.91 28.14 51,412 -0.07(-0.25%)
Jun 15, 2018 28.42 26.74 28.21 103,963 +1.47(+5.50%)
Jun 14, 2018 25.48 26.88 25.20 26.74 36,781 +1.33(+5.23%)
Jun 13, 2018 26.25 26.25 24.78 25.41 51,475 -0.63(-2.42%)
Jun 12, 2018 27.86 29.68 25.90 26.04 131,777 -1.82(-6.53%)
Jun 11, 2018 25.48 28.07 25.13 27.86 127,022 +2.38(+9.34%)
Jun 08, 2018 24.64 25.69 23.73 25.48 80,103 +0.63(+2.54%)
Jun 07, 2018 23.38 25.55 22.75 24.85 130,894 +1.37(+5.81%)
Jun 06, 2018 22.96 26.08 22.96 23.48 184,558 +0.73(+3.23%)
Jun 05, 2018 19.88 22.75 19.81 22.75 166,453 +2.94(+14.84%)
Jun 04, 2018 18.48 19.88 18.27 19.81 73,159 +1.47(+8.02%)
Jun 01, 2018 18.69 19.25 18.34 18.34 86,276 -0.14(-0.76%)
May 31, 2018 19.95 20.09 18.41 18.48 136,125 -1.33(-6.71%)
May 30, 2018 20.72 21.11 19.53 19.81 115,998 -0.98(-4.71%)
May 29, 2018 20.44 20.86 20.09 20.79 38,542 +0.35(+1.71%)
May 25, 2018 20.44 20.44 20.44 0 -0.14(-0.68%)
May 24, 2018 20.79 21.56 20.16 20.58 71,067 -0.28(-1.34%)
May 23, 2018 20.37 20.93 20.02 20.86 57,297 +0.56(+2.76%)
May 22, 2018 19.60 20.86 19.53 20.30 67,518 +0.70(+3.57%)
May 21, 2018 19.53 19.88 19.39 19.60 43,600 +0.14(+0.72%)
May 18, 2018 19.46 19.74 19.04 19.46 53,263 +0.14(+0.72%)
May 17, 2018 19.67 19.95 19.25 19.32 50,499 -0.42(-2.13%)
May 16, 2018 19.04 19.81 18.90 19.74 63,346 +0.77(+4.06%)
May 15, 2018 19.32 19.32 18.69 18.97 64,326 -0.49(-2.52%)
May 14, 2018 19.04 19.60 18.69 19.46 75,592 +0.42(+2.21%)
May 11, 2018 19.74 19.97 18.69 19.04 80,804 -0.77(-3.89%)
May 10, 2018 19.81 20.12 19.32 19.81 86,642 +0.21(+1.07%)
May 09, 2018 18.76 20.02 18.76 19.60 121,252 +0.77(+4.09%)
May 08, 2018 19.25 19.32 17.50 18.83 176,883 -0.63(-3.24%)
May 07, 2018 18.13 20.58 18.13 19.46 301,886 +1.19(+6.51%)
May 04, 2018 15.82 19.18 15.82 18.27 324,424 +1.54(+9.21%)
May 03, 2018 17.08 17.15 16.03 16.73 149,698 -0.07(-0.42%)
May 02, 2018 18.06 18.13 16.70 16.80 131,845 -1.40(-7.69%)
May 01, 2018 17.57 18.83 17.57 18.20 124,910 +0.56(+3.17%)
Apr 30, 2018 18.06 18.37 17.43 17.64 77,229 -0.49(-2.70%)
Apr 27, 2018 18.20 19.18 17.78 18.13 82,937 -0.07(-0.38%)
Apr 26, 2018 17.64 18.41 17.09 18.20 91,628 +0.77(+4.42%)
Apr 25, 2018 17.36 18.06 16.66 17.43 153,169 +0.14(+0.81%)
Apr 24, 2018 16.24 17.36 16.24 17.29 222,257 +1.33(+8.33%)
Apr 23, 2018 17.64 17.85 15.54 15.96 300,430 -1.61(-9.16%)
Apr 20, 2018 19.04 19.04 17.50 17.57 409,127 -1.05(-5.64%)
Apr 19, 2018 22.39 22.47 18.20 18.62 1,058,418 -33.18(-64.05%)
Apr 18, 2018 51.59 53.09 51.59 51.80 54,040 +0.21(+0.41%)
Apr 17, 2018 51.31 51.80 51.24 51.59 50,211 +0.49(+0.96%)
Apr 16, 2018 49.56 51.31 49.07 51.10 65,950 +1.89(+3.84%)
Apr 13, 2018 50.82 50.82 49.00 49.21 55,729 -1.12(-2.23%)
Apr 12, 2018 50.47 51.55 50.12 50.33 63,191 +0.21(+0.42%)
Apr 11, 2018 50.19 51.38 49.77 50.12 74,063 -0.28(-0.56%)
Apr 10, 2018 48.72 51.34 48.51 50.40 86,124 +1.61(+3.30%)
Apr 09, 2018 51.87 51.87 47.95 48.79 100,167 -2.73(-5.30%)
Apr 06, 2018 51.38 52.81 51.13 51.52 48,010 -0.28(-0.54%)
Apr 05, 2018 50.54 52.92 50.33 51.80 50,753 +1.82(+3.64%)
Apr 04, 2018 48.86 50.19 48.44 49.98 77,915 +0.84(+1.71%)
Apr 03, 2018 50.33 50.82 48.79 49.14 71,805 -0.91(-1.82%)
Apr 02, 2018 52.85 53.13 48.72 50.05 60,588 -3.15(-5.92%)
Mar 29, 2018 53.20 53.20 53.20 0 +2.03(+3.97%)
Mar 28, 2018 51.66 52.01 50.58 51.17 51,965 -0.49(-0.95%)
Mar 27, 2018 50.47 53.06 49.14 51.66 73,497 +1.26(+2.50%)
Mar 26, 2018 51.10 51.45 48.09 50.40 64,790 +0.07(+0.14%)
Mar 23, 2018 51.10 51.75 50.33 50.33 36,713 -0.49(-0.96%)
Mar 22, 2018 51.03 52.36 50.26 50.82 32,249 -0.77(-1.49%)
Mar 21, 2018 51.10 52.15 50.68 51.59 32,753 +0.49(+0.96%)
Mar 20, 2018 51.59 52.05 50.40 51.10 40,738 -0.63(-1.22%)
Mar 19, 2018 53.06 53.13 50.19 51.73 49,679 -1.26(-2.38%)
Mar 16, 2018 52.57 53.76 52.15 52.99 86,692 +0.49(+0.93%)
Mar 15, 2018 52.85 53.76 51.59 52.50 35,120 -0.14(-0.27%)
Mar 14, 2018 54.11 54.88 51.94 52.64 42,166 -1.26(-2.34%)
Mar 13, 2018 53.62 54.67 53.20 53.90 44,734 +0.84(+1.58%)
Mar 12, 2018 52.71 53.34 52.57 53.06 28,138 +0.49(+0.93%)
Mar 09, 2018 52.01 52.92 51.17 52.57 31,582 +0.91(+1.76%)
Mar 08, 2018 53.13 53.19 51.31 51.66 34,397 -1.61(-3.02%)
Mar 07, 2018 52.92 54.39 52.50 53.27 34,482 -0.21(-0.39%)
Mar 06, 2018 52.99 54.46 52.78 53.48 51,765 +0.98(+1.87%)
Mar 05, 2018 51.10 52.99 51.10 52.50 29,586 +1.05(+2.04%)
Mar 02, 2018 49.00 51.66 48.79 51.45 39,092 +2.24(+4.55%)
Mar 01, 2018 50.05 50.82 48.65 49.21 55,591 -0.98(-1.95%)
Feb 28, 2018 52.29 52.60 50.19 50.19 32,097 -1.96(-3.76%)
Feb 27, 2018 52.50 54.32 51.80 52.15 34,697 -0.42(-0.80%)
Feb 26, 2018 52.85 53.06 51.66 52.57 37,927 -0.21(-0.40%)
Feb 23, 2018 50.89 52.71 50.89 52.78 40,821 +2.31(+4.58%)
Feb 22, 2018 51.17 51.87 48.93 50.47 72,699 -0.84(-1.64%)
Feb 21, 2018 49.77 52.01 49.77 51.31 84,663 +1.54(+3.09%)
Feb 20, 2018 50.75 51.80 49.56 49.77 80,798 -1.12(-2.20%)
Feb 16, 2018 50.89 50.89 50.89 0 +0.21(+0.41%)
Feb 15, 2018 50.75 51.45 50.40 50.68 75,521 +0.00(+0.00%)
Feb 14, 2018 49.70 51.24 49.70 50.68 100,363 +0.70(+1.40%)
Feb 13, 2018 53.48 54.25 49.42 49.98 109,787 -3.92(-7.27%)
Feb 12, 2018 52.22 54.39 52.15 53.90 88,041 +2.17(+4.19%)
Feb 09, 2018 52.50 52.86 50.33 51.73 112,105 -0.28(-0.54%)
Feb 08, 2018 51.10 54.22 51.10 52.01 148,710 +1.19(+2.34%)
Feb 07, 2018 51.10 54.04 50.40 50.82 283,431 -0.07(-0.14%)
Feb 06, 2018 53.20 54.88 50.82 50.89 174,471 -3.78(-6.92%)
Feb 05, 2018 56.56 56.56 53.34 54.67 203,210 -0.77(-1.39%)
Feb 02, 2018 71.68 72.10 54.39 55.44 440,706 -20.93(-27.41%)
Feb 01, 2018 76.30 77.35 74.69 76.37 67,562 -0.70(-0.91%)
Jan 31, 2018 80.99 81.83 76.65 77.07 66,419 -3.57(-4.43%)
Jan 30, 2018 82.32 82.39 80.08 80.64 47,153 -2.10(-2.54%)
Jan 29, 2018 79.59 83.86 79.03 82.74 58,433 +3.29(+4.14%)
Jan 26, 2018 80.29 80.50 77.77 79.45 30,623 -0.07(-0.09%)
Jan 25, 2018 78.40 79.52 76.44 79.52 63,426 +1.82(+2.34%)
Jan 24, 2018 78.54 79.69 76.86 77.70 49,119 -0.42(-0.54%)
Jan 23, 2018 78.82 78.82 76.09 78.12 32,371 -0.42(-0.53%)
Jan 22, 2018 78.33 78.82 77.21 78.54 23,910 +0.42(+0.54%)
Jan 19, 2018 77.35 78.33 76.72 78.12 18,879 +0.77(+1.00%)
Jan 18, 2018 78.12 78.12 76.72 77.35 20,455 -0.91(-1.16%)
Jan 17, 2018 79.94 80.18 77.35 78.26 39,187 -1.33(-1.67%)
Jan 16, 2018 80.22 80.50 78.89 79.59 35,875 +0.28(+0.35%)
Jan 12, 2018 79.31 79.31 79.31 0 -0.84(-1.05%)
Jan 11, 2018 75.60 80.50 75.39 80.15 48,172 +4.69(+6.22%)
Jan 10, 2018 74.97 76.16 74.20 75.46 23,073 +0.35(+0.47%)
Jan 09, 2018 75.88 76.22 74.83 75.11 29,620 -0.63(-0.83%)
Jan 08, 2018 74.90 76.30 73.57 75.74 40,553 +0.84(+1.12%)
Jan 05, 2018 75.53 75.67 74.27 74.90 24,459 -0.21(-0.28%)
Jan 04, 2018 77.00 77.00 74.11 75.11 37,558 -1.33(-1.74%)
Jan 03, 2018 74.06 76.65 74.06 76.44 56,072 +2.10(+2.82%)
Jan 02, 2018 73.01 74.41 72.31 74.34 40,342 +2.03(+2.81%)
Dec 29, 2017 72.31 72.31 72.31 0 +0.00(+0.00%)
Dec 28, 2017 72.03 72.38 71.05 72.31 33,790 +0.28(+0.39%)
Dec 27, 2017 73.22 73.92 71.26 72.03 35,793 -1.33(-1.81%)
Dec 26, 2017 72.17 73.57 72.10 73.36 28,588 +1.26(+1.75%)
Dec 22, 2017 72.24 72.24 70.49 72.10 26,674 +0.10(+0.15%)
Dec 21, 2017 73.08 73.22 71.26 72.00 36,003 -1.08(-1.48%)
Dec 20, 2017 74.34 74.69 72.87 73.08 29,135 -0.70(-0.95%)
Dec 19, 2017 74.83 75.04 73.22 73.78 51,561 -0.70(-0.94%)
Dec 18, 2017 75.95 76.58 73.53 74.48 47,925 -0.63(-0.84%)
Dec 15, 2017 73.78 75.74 72.87 75.11 144,038 +1.26(+1.71%)
Dec 14, 2017 73.92 76.30 73.43 73.85 45,836 +0.35(+0.48%)
Dec 13, 2017 73.64 75.46 73.22 73.50 68,596 -0.07(-0.10%)
Dec 12, 2017 76.58 77.56 73.50 73.57 52,066 -2.87(-3.75%)
Dec 11, 2017 73.99 77.49 73.64 76.44 39,555 +2.80(+3.80%)
Dec 08, 2017 73.15 74.20 72.24 73.64 37,221 +0.91(+1.25%)
Dec 07, 2017 73.64 75.11 72.59 72.73 38,334 -0.91(-1.24%)
Dec 06, 2017 75.46 75.60 73.08 73.64 30,064 -1.54(-2.05%)
Dec 05, 2017 79.52 79.52 75.04 75.18 45,563 -3.36(-4.28%)
Dec 04, 2017 76.86 79.52 75.32 78.54 69,511 +5.46(+7.47%)
Dec 01, 2017 74.20 74.37 72.28 73.08 42,510 -1.19(-1.60%)
Nov 30, 2017 74.27 75.47 72.10 74.27 60,723 +0.07(+0.09%)
Nov 29, 2017 74.90 76.23 73.08 74.20 54,301 -0.42(-0.56%)
Nov 28, 2017 75.25 75.32 73.22 74.62 43,008 -0.49(-0.65%)
Nov 27, 2017 71.54 75.32 71.54 75.11 65,690 +3.78(+5.30%)
Nov 24, 2017 72.38 72.38 69.23 71.33 24,517 -1.12(-1.55%)
Nov 22, 2017 70.21 73.15 70.14 72.45 42,013 +2.10(+2.99%)
Nov 21, 2017 69.65 71.61 68.95 70.35 39,991 +1.40(+2.03%)
Nov 20, 2017 70.42 70.81 67.62 68.95 49,478 -1.61(-2.28%)
Nov 17, 2017 70.28 70.98 68.95 70.56 43,878 -0.35(-0.49%)
Nov 16, 2017 68.04 71.05 68.04 70.91 47,747 +2.80(+4.11%)
Nov 15, 2017 64.89 68.11 64.12 68.11 41,882 +2.87(+4.40%)
Nov 14, 2017 62.86 65.45 62.51 65.24 60,028 +2.24(+3.56%)
Nov 13, 2017 63.07 64.47 61.95 63.00 86,294 -0.14(-0.22%)
Nov 10, 2017 63.00 63.98 62.30 63.14 78,568 +0.14(+0.22%)
Nov 09, 2017 64.47 65.29 62.79 63.00 87,797 -1.26(-1.96%)
Nov 08, 2017 66.99 67.55 63.70 64.26 71,320 -3.29(-4.87%)
Nov 07, 2017 68.04 68.88 67.03 67.55 45,622 -0.56(-0.82%)
Nov 06, 2017 69.37 70.21 68.04 68.11 51,781 -1.05(-1.52%)
Nov 03, 2017 59.15 76.65 58.03 69.16 223,314 +4.55(+7.04%)
Nov 02, 2017 68.60 68.74 63.56 64.61 86,081 -3.57(-5.24%)
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.