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

Chemocentryx Inc (NQ: CCXI )

51.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 19, 2022 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, 2022 25.13 25.60 24.89 25.07 552,972 +0.07(+0.28%)
Mar 30, 2022 25.62 26.43 24.83 25.00 634,113 -0.71(-2.76%)
Mar 29, 2022 24.51 25.87 24.34 25.71 1,029,685 +1.38(+5.67%)
Mar 28, 2022 24.14 24.68 23.55 24.33 549,973 +0.37(+1.54%)
Mar 25, 2022 24.30 24.30 23.28 23.96 630,199 -0.49(-2.00%)
Mar 24, 2022 23.97 24.65 23.54 24.45 462,819 +0.59(+2.47%)
Mar 23, 2022 24.65 25.15 23.80 23.86 645,451 -1.10(-4.41%)
Mar 22, 2022 24.27 25.01 24.23 24.96 614,044 +0.65(+2.67%)
Mar 21, 2022 25.53 25.62 24.06 24.31 632,653 -1.25(-4.89%)
Mar 18, 2022 25.07 25.97 24.82 25.56 1,798,106 +0.31(+1.23%)
Mar 17, 2022 24.17 25.29 23.63 25.25 1,003,721 +1.08(+4.47%)
Mar 16, 2022 23.13 24.19 22.93 24.17 877,788 +1.26(+5.50%)
Mar 15, 2022 22.26 23.26 22.11 22.91 805,689 +0.69(+3.11%)
Mar 14, 2022 23.73 24.17 21.77 22.22 1,598,448 -1.50(-6.32%)
Mar 11, 2022 25.00 25.55 23.70 23.72 799,545 -1.13(-4.55%)
Mar 10, 2022 24.92 24.96 23.58 24.85 785,095 -0.36(-1.43%)
Mar 09, 2022 24.42 25.88 24.42 25.21 1,144,013 +1.06(+4.39%)
Mar 08, 2022 23.28 24.52 22.61 24.15 1,229,904 +0.62(+2.63%)
Mar 07, 2022 22.75 24.44 22.75 23.53 1,458,282 +0.25(+1.07%)
Mar 04, 2022 24.30 25.29 23.02 23.28 1,572,768 -1.14(-4.67%)
Mar 03, 2022 25.00 25.50 22.96 24.42 2,970,202 -0.13(-0.53%)
Mar 02, 2022 25.00 25.23 22.25 24.55 6,302,025 -4.91(-16.67%)
Mar 01, 2022 30.45 31.46 29.34 29.46 1,468,742 -0.88(-2.90%)
Feb 28, 2022 30.50 31.10 29.95 30.34 892,966 -0.29(-0.95%)
Feb 25, 2022 29.28 30.63 28.76 30.63 784,387 +1.20(+4.08%)
Feb 24, 2022 26.90 29.58 26.47 29.43 1,444,220 +0.79(+2.76%)
Feb 23, 2022 30.26 30.31 28.63 28.64 863,089 -1.19(-3.99%)
Feb 22, 2022 29.28 30.78 29.26 29.83 682,672 -0.24(-0.80%)
Feb 18, 2022 30.07 0 -0.33(-1.09%)
Feb 17, 2022 31.19 31.57 30.15 30.40 672,033 -1.09(-3.46%)
Feb 16, 2022 31.30 32.11 30.72 31.49 772,564 -0.10(-0.32%)
Feb 15, 2022 31.08 31.79 30.84 31.59 1,406,158 +1.34(+4.43%)
Feb 14, 2022 29.82 30.67 29.40 30.25 717,090 +0.45(+1.51%)
Feb 11, 2022 29.97 31.24 29.29 29.80 835,380 -0.21(-0.70%)
Feb 10, 2022 29.11 31.32 28.68 30.01 1,227,590 +0.29(+0.98%)
Feb 09, 2022 27.58 29.87 27.58 29.72 1,189,670 +2.38(+8.71%)
Feb 08, 2022 27.64 27.98 26.80 27.34 698,137 -0.48(-1.73%)
Feb 07, 2022 27.90 29.25 27.62 27.82 950,384 +0.03(+0.11%)
Feb 04, 2022 27.10 27.87 26.95 27.79 802,098 +0.63(+2.32%)
Feb 03, 2022 26.64 28.11 27.16 1,094,876 +0.01(+0.04%)
Feb 02, 2022 27.63 27.75 26.66 27.15 854,472 -0.50(-1.81%)
Feb 01, 2022 27.30 28.11 26.31 27.65 1,420,742 +0.76(+2.83%)
Jan 31, 2022 25.20 26.92 26.89 1,886,116 +1.63(+6.45%)
Jan 28, 2022 24.22 25.29 23.11 25.26 1,153,446 +1.12(+4.64%)
Jan 27, 2022 25.93 26.39 23.80 24.14 1,046,118 -1.32(-5.18%)
Jan 26, 2022 25.95 26.97 24.77 25.46 1,538,678 +0.12(+0.47%)
Jan 25, 2022 24.95 25.85 24.31 25.34 1,166,263 -0.27(-1.05%)
Jan 24, 2022 24.27 25.73 22.40 25.61 2,401,455 +0.55(+2.19%)
Jan 21, 2022 25.67 26.33 24.40 25.06 2,499,445 -1.58(-5.93%)
Jan 20, 2022 30.00 30.00 26.50 26.64 2,718,442 -2.85(-9.66%)
Jan 19, 2022 32.00 33.00 29.44 29.49 1,981,403 -1.21(-3.94%)
Jan 18, 2022 32.68 32.91 30.45 30.70 1,601,771 -1.80(-5.54%)
Jan 14, 2022 32.50 0 -0.81(-2.43%)
Jan 13, 2022 32.95 36.29 32.68 33.31 2,107,403 +0.96(+2.97%)
Jan 12, 2022 34.29 34.42 32.06 32.35 1,494,137 -1.85(-5.41%)
Jan 11, 2022 33.90 34.66 33.25 34.20 820,598 -0.31(-0.90%)
Jan 10, 2022 36.29 36.53 33.15 34.51 1,498,189 -2.09(-5.71%)
Jan 07, 2022 39.08 40.07 36.53 36.60 1,431,491 -2.52(-6.44%)
Jan 06, 2022 37.38 39.47 35.88 39.12 886,187 +1.97(+5.30%)
Jan 05, 2022 38.87 40.34 37.05 37.15 1,645,699 -1.81(-4.65%)
Jan 04, 2022 37.05 39.18 35.61 38.96 1,503,516 +1.91(+5.16%)
Jan 03, 2022 36.81 37.49 36.16 37.05 889,999 +0.64(+1.76%)
Dec 31, 2021 36.10 36.99 36.02 36.41 529,253 +0.14(+0.39%)
Dec 30, 2021 36.30 37.37 35.87 36.27 610,004 +0.00(+0.00%)
Dec 29, 2021 36.29 36.85 35.80 36.27 338,068 -0.16(-0.44%)
Dec 28, 2021 37.00 37.95 36.35 36.43 623,585 -0.49(-1.33%)
Dec 27, 2021 37.68 37.72 36.31 36.92 479,514 -0.80(-2.12%)
Dec 23, 2021 36.24 38.13 35.75 37.72 885,715 +1.19(+3.26%)
Dec 22, 2021 35.12 36.70 34.71 36.53 797,942 +1.37(+3.90%)
Dec 21, 2021 34.80 35.52 34.00 35.16 1,381,299 +0.58(+1.68%)
Dec 20, 2021 33.64 35.44 32.87 34.58 1,418,024 +0.20(+0.58%)
Dec 17, 2021 33.87 35.94 33.14 34.38 6,686,609 +0.44(+1.30%)
Dec 16, 2021 34.95 35.17 33.38 33.94 1,169,254 -0.81(-2.33%)
Dec 15, 2021 33.05 34.89 31.66 34.75 1,968,753 +1.58(+4.76%)
Dec 14, 2021 33.27 33.89 32.26 33.17 1,294,432 -0.79(-2.33%)
Dec 13, 2021 33.94 35.11 33.32 33.96 1,126,239 +0.42(+1.25%)
Dec 10, 2021 35.24 35.79 33.37 33.54 1,007,924 -1.48(-4.23%)
Dec 09, 2021 36.46 37.11 34.84 35.02 1,011,425 -1.58(-4.32%)
Dec 08, 2021 36.60 36.83 35.30 36.60 1,315,651 +0.45(+1.24%)
Dec 07, 2021 35.94 37.22 35.55 36.15 1,132,327 +1.12(+3.20%)
Dec 06, 2021 34.50 35.43 33.06 35.03 1,080,489 +0.37(+1.07%)
Dec 03, 2021 37.54 37.54 34.46 34.66 1,225,792 -2.40(-6.48%)
Dec 02, 2021 35.25 37.80 34.61 37.06 1,492,853 +1.58(+4.45%)
Dec 01, 2021 36.54 38.95 35.44 35.48 2,292,076 -0.80(-2.21%)
Nov 30, 2021 36.44 37.38 34.01 36.28 1,969,142 -0.62(-1.68%)
Nov 29, 2021 36.51 37.60 35.98 36.90 1,316,206 +0.62(+1.71%)
Nov 26, 2021 38.00 38.95 35.68 36.28 1,248,904 -2.60(-6.69%)
Nov 24, 2021 38.76 39.55 38.21 38.88 745,460 -0.31(-0.79%)
Nov 23, 2021 38.88 39.40 36.82 39.19 1,083,297 -0.18(-0.46%)
Nov 22, 2021 39.37 41.83 38.35 39.37 2,261,124 -0.23(-0.58%)
Nov 19, 2021 39.53 40.95 38.95 39.60 1,380,290 +0.13(+0.33%)
Nov 18, 2021 39.38 39.67 38.40 39.47 1,114,918 -0.05(-0.13%)
Nov 17, 2021 38.48 39.84 38.32 39.52 1,517,748 +0.91(+2.36%)
Nov 16, 2021 39.42 39.99 38.08 38.61 1,724,965 -1.15(-2.89%)
Nov 15, 2021 39.53 40.22 38.86 39.76 1,263,890 +0.11(+0.28%)
Nov 12, 2021 38.71 39.75 38.32 39.65 1,211,888 +1.04(+2.69%)
Nov 11, 2021 37.99 39.32 37.80 38.61 814,137 +0.62(+1.63%)
Nov 10, 2021 39.01 37.99 2,717,313 -0.03(-0.08%)
Nov 09, 2021 39.42 39.46 37.43 38.02 1,242,585 -1.35(-3.43%)
Nov 08, 2021 39.75 40.13 38.34 39.37 1,219,110 -0.78(-1.94%)
Nov 05, 2021 39.38 40.50 38.09 40.15 1,598,650 +1.38(+3.56%)
Nov 04, 2021 39.81 40.39 38.00 38.77 1,523,863 -0.22(-0.56%)
Nov 03, 2021 37.20 39.15 36.53 38.99 1,918,638 +1.99(+5.38%)
Nov 02, 2021 36.61 37.39 35.64 37.00 1,297,715 +0.59(+1.62%)
Nov 01, 2021 35.44 36.88 34.81 36.41 1,774,952 +1.60(+4.60%)
Oct 29, 2021 34.11 35.30 34.81 1,088,310 +0.43(+1.25%)
Oct 28, 2021 32.80 34.44 34.38 1,218,353 +1.75(+5.36%)
Oct 27, 2021 33.57 33.87 32.56 32.63 1,141,306 -1.09(-3.23%)
Oct 26, 2021 34.95 33.72 1,528,108 -1.25(-3.57%)
Oct 25, 2021 34.49 35.01 33.92 34.97 1,239,724 +0.40(+1.16%)
Oct 22, 2021 34.29 35.84 33.55 34.57 2,041,642 -0.44(-1.26%)
Oct 21, 2021 34.70 36.01 34.59 35.01 1,443,173 +0.16(+0.46%)
Oct 20, 2021 33.60 35.64 33.55 34.85 1,927,469 +1.20(+3.57%)
Oct 19, 2021 32.55 34.47 31.77 33.65 2,503,095 +1.22(+3.76%)
Oct 18, 2021 34.64 34.86 31.72 32.43 4,984,421 -2.04(-5.92%)
Oct 15, 2021 36.53 36.91 34.37 34.47 3,864,161 -2.61(-7.04%)
Oct 14, 2021 37.40 38.49 36.43 37.08 3,614,048 +0.17(+0.46%)
Oct 13, 2021 35.50 37.22 34.62 36.91 3,912,185 +0.91(+2.53%)
Oct 12, 2021 40.22 41.97 34.74 36.00 15,585,874 -4.50(-11.11%)
Oct 11, 2021 37.85 42.16 36.55 40.50 37,301,712 +2.09(+5.44%)
Oct 08, 2021 36.98 40.90 29.07 38.41 145,618,320 +18.81(+95.97%)
Oct 07, 2021 18.61 21.31 17.14 19.60 6,148,246 +1.00(+5.38%)
Oct 06, 2021 18.80 19.93 18.12 18.60 2,240,566 -0.40(-2.11%)
Oct 05, 2021 18.65 19.89 18.39 19.00 2,536,276 +0.47(+2.54%)
Oct 04, 2021 18.32 19.07 18.14 18.53 1,848,783 +0.15(+0.82%)
Oct 01, 2021 17.36 18.65 17.13 18.38 2,175,755 +1.28(+7.49%)
Sep 30, 2021 19.23 19.23 16.75 17.10 3,815,131 -2.46(-12.58%)
Sep 29, 2021 20.03 20.55 19.52 19.56 2,373,748 -0.27(-1.36%)
Sep 28, 2021 19.50 20.60 18.90 19.83 3,847,535 +0.62(+3.23%)
Sep 27, 2021 18.96 19.68 18.35 19.21 3,670,524 +1.01(+5.55%)
Sep 24, 2021 18.03 18.41 17.72 18.20 2,137,634 +0.23(+1.28%)
Sep 23, 2021 17.21 18.03 17.13 17.97 1,498,127 +0.78(+4.54%)
Sep 22, 2021 17.08 17.29 16.76 17.19 1,377,303 +0.11(+0.64%)
Sep 21, 2021 16.50 17.20 16.48 17.08 1,157,601 +0.60(+3.64%)
Sep 20, 2021 16.08 17.33 16.02 16.48 1,789,946 -0.09(-0.54%)
Sep 17, 2021 16.00 16.75 15.81 16.57 2,036,906 +0.58(+3.63%)
Sep 16, 2021 15.81 16.11 15.56 15.99 1,005,005 +0.01(+0.06%)
Sep 15, 2021 15.65 16.13 15.55 15.98 803,624 +0.31(+1.98%)
Sep 14, 2021 15.90 16.07 15.35 15.67 1,052,745 -0.24(-1.51%)
Sep 13, 2021 15.50 16.37 15.15 15.91 1,366,274 +0.49(+3.18%)
Sep 10, 2021 15.98 16.08 15.37 15.42 928,936 -0.57(-3.56%)
Sep 09, 2021 15.86 16.25 15.61 15.99 1,179,337 +0.08(+0.50%)
Sep 08, 2021 15.84 16.36 15.52 15.91 1,542,381 +0.10(+0.63%)
Sep 07, 2021 15.91 16.28 15.48 15.81 1,033,487 -0.11(-0.69%)
Sep 03, 2021 16.25 16.28 15.80 15.92 906,280 -0.29(-1.79%)
Sep 02, 2021 16.39 16.39 15.84 16.21 786,353 -0.08(-0.49%)
Sep 01, 2021 15.81 16.48 15.72 16.29 1,527,825 +0.48(+3.04%)
Aug 31, 2021 15.64 16.12 15.58 15.81 927,377 +0.38(+2.46%)
Aug 30, 2021 15.65 15.93 15.13 15.43 859,111 -0.30(-1.91%)
Aug 27, 2021 15.40 16.18 15.30 15.73 1,360,748 +0.26(+1.68%)
Aug 26, 2021 15.14 15.76 15.06 15.47 1,197,121 +0.31(+2.04%)
Aug 25, 2021 14.80 15.45 14.55 15.16 946,348 +0.28(+1.88%)
Aug 24, 2021 14.74 14.89 14.35 14.88 848,243 +0.16(+1.09%)
Aug 23, 2021 14.28 14.94 14.24 14.72 1,272,636 +0.54(+3.81%)
Aug 20, 2021 13.71 14.48 13.67 14.18 901,738 +0.49(+3.58%)
Aug 19, 2021 13.70 14.10 13.41 13.69 1,639,841 -0.17(-1.23%)
Aug 18, 2021 13.80 14.29 13.53 13.86 1,285,455 +0.18(+1.32%)
Aug 17, 2021 13.40 13.70 13.11 13.68 1,227,651 +0.15(+1.11%)
Aug 16, 2021 13.96 13.96 13.47 13.53 1,162,498 -0.47(-3.36%)
Aug 13, 2021 14.21 14.45 13.87 14.00 1,037,016 -0.31(-2.17%)
Aug 12, 2021 14.62 14.86 14.13 14.31 1,236,989 -0.10(-0.69%)
Aug 11, 2021 14.48 14.79 14.11 14.41 1,770,567 +0.10(+0.70%)
Aug 10, 2021 14.50 14.78 14.09 14.31 1,779,055 -0.29(-1.99%)
Aug 09, 2021 15.20 15.29 14.53 14.60 1,424,160 -0.65(-4.26%)
Aug 06, 2021 15.66 15.69 14.91 15.25 1,548,243 -0.44(-2.80%)
Aug 05, 2021 15.17 16.18 15.09 15.69 1,632,559 +0.37(+2.42%)
Aug 04, 2021 15.09 15.72 15.00 15.32 1,156,816 +0.21(+1.39%)
Aug 03, 2021 14.86 15.14 14.62 15.11 1,189,176 +0.22(+1.48%)
Aug 02, 2021 14.81 15.24 14.80 14.89 874,577 +0.11(+0.74%)
Jul 30, 2021 14.80 15.21 14.61 14.78 1,001,087 -0.19(-1.27%)
Jul 29, 2021 15.61 15.61 14.91 14.97 1,288,722 -0.54(-3.48%)
Jul 28, 2021 14.60 15.57 14.59 15.51 1,302,114 +0.85(+5.80%)
Jul 27, 2021 14.41 14.93 14.02 14.66 1,473,669 +0.12(+0.83%)
Jul 26, 2021 14.10 14.77 13.90 14.54 1,315,937 +0.17(+1.18%)
Jul 23, 2021 15.00 15.10 14.31 14.37 1,661,855 -0.62(-4.14%)
Jul 22, 2021 15.68 15.77 14.82 14.99 1,823,515 -0.84(-5.31%)
Jul 21, 2021 16.14 16.59 15.68 15.83 1,976,631 -0.29(-1.80%)
Jul 20, 2021 15.68 16.47 15.55 16.12 1,722,870 +0.49(+3.13%)
Jul 19, 2021 15.54 15.92 15.21 15.63 1,400,878 -0.22(-1.39%)
Jul 16, 2021 15.70 16.44 15.39 15.85 2,396,536 +0.36(+2.32%)
Jul 15, 2021 15.59 15.82 14.94 15.49 2,140,609 -0.23(-1.46%)
Jul 14, 2021 16.25 16.33 15.40 15.72 2,484,217 -0.57(-3.50%)
Jul 13, 2021 16.94 17.25 16.15 16.29 3,267,166 -1.05(-6.06%)
Jul 12, 2021 16.47 18.14 16.38 17.34 6,073,566 +0.57(+3.40%)
Jul 09, 2021 15.16 17.13 14.92 16.77 6,671,449 +1.67(+11.06%)
Jul 08, 2021 13.66 15.14 13.51 15.10 3,864,353 +0.63(+4.35%)
Jul 07, 2021 14.38 14.98 13.61 14.47 6,520,704 +0.42(+2.99%)
Jul 06, 2021 13.54 14.75 13.20 14.05 13,297,780 +0.87(+6.60%)
Jul 02, 2021 13.24 13.49 12.71 13.18 2,263,956 -0.02(-0.15%)
Jul 01, 2021 13.46 13.72 12.89 13.20 2,761,581 -0.19(-1.42%)
Jun 30, 2021 13.91 14.02 13.25 13.39 2,939,883 -0.70(-4.97%)
Jun 29, 2021 14.22 14.42 13.81 14.09 2,640,902 -0.20(-1.40%)
Jun 28, 2021 14.68 14.80 13.67 14.29 5,622,154 +0.52(+3.78%)
Jun 25, 2021 13.08 13.87 12.95 13.77 6,361,555 +0.71(+5.44%)
Jun 24, 2021 12.82 13.46 12.82 13.06 2,812,928 +0.30(+2.35%)
Jun 23, 2021 12.90 13.19 12.17 12.76 3,234,656 -0.13(-1.01%)
Jun 22, 2021 13.01 13.13 12.64 12.89 2,893,415 -0.17(-1.30%)
Jun 21, 2021 13.33 13.48 12.61 13.06 3,195,279 -0.45(-3.33%)
Jun 18, 2021 13.17 13.71 12.79 13.51 8,413,357 -0.02(-0.15%)
Jun 17, 2021 13.12 14.23 13.01 13.53 4,733,641 +0.29(+2.19%)
Jun 16, 2021 12.53 13.35 12.53 13.24 3,559,156 +0.43(+3.36%)
Jun 15, 2021 13.05 13.32 12.41 12.81 4,466,327 -0.36(-2.73%)
Jun 14, 2021 12.31 13.84 12.30 13.17 7,589,306 +0.99(+8.13%)
Jun 11, 2021 13.06 13.73 12.02 12.18 7,433,869 +0.64(+5.55%)
Jun 10, 2021 11.33 11.74 11.12 11.54 3,521,951 +0.36(+3.22%)
Jun 09, 2021 11.13 11.49 10.98 11.18 2,693,851 +0.24(+2.19%)
Jun 08, 2021 11.40 11.88 10.76 10.94 3,845,426 +0.22(+2.05%)
Jun 07, 2021 10.06 10.90 10.01 10.72 2,812,766 +0.69(+6.88%)
Jun 04, 2021 10.00 10.24 10.00 10.03 1,198,001 +0.05(+0.50%)
Jun 03, 2021 10.10 10.27 9.950 9.980 1,470,299 -0.22(-2.16%)
Jun 02, 2021 10.25 10.53 9.910 10.20 2,525,279 +0.04(+0.39%)
Jun 01, 2021 10.18 10.36 9.960 10.16 1,391,757 +0.01(+0.10%)
May 28, 2021 10.41 10.69 10.13 10.15 1,631,896 -0.26(-2.50%)
May 27, 2021 9.760 10.43 9.749 10.41 2,532,726 +0.64(+6.55%)
May 26, 2021 9.740 9.810 9.570 9.770 1,670,820 +0.10(+1.03%)
May 25, 2021 9.820 9.900 9.530 9.670 2,245,975 -0.14(-1.43%)
May 24, 2021 9.670 9.980 9.560 9.810 2,284,498 +0.22(+2.29%)
May 21, 2021 10.10 10.13 9.550 9.590 3,874,720 -0.47(-4.67%)
May 20, 2021 10.06 10.27 9.820 10.06 2,199,497 +0.10(+1.00%)
May 19, 2021 10.10 10.15 9.850 9.960 2,468,631 -0.40(-3.86%)
May 18, 2021 9.920 10.67 9.920 10.36 2,601,749 +0.47(+4.75%)
May 17, 2021 10.26 10.40 9.780 9.890 3,015,584 -0.55(-5.27%)
May 14, 2021 10.11 10.79 9.920 10.44 3,065,465 +0.47(+4.71%)
May 13, 2021 10.19 10.42 9.610 9.970 3,970,231 -0.08(-0.80%)
May 12, 2021 10.62 11.04 9.960 10.05 5,337,313 -0.70(-6.51%)
May 11, 2021 10.75 11.04 10.29 10.75 5,957,319 -0.22(-2.01%)
May 10, 2021 11.32 12.27 10.60 10.97 18,325,048 +0.51(+4.88%)
May 07, 2021 12.02 12.15 9.550 10.46 41,433,896 -17.03(-61.95%)
May 05, 2021 27.49 27.49 27.49 4,243 +0.86(+3.23%)
May 04, 2021 47.92 48.66 17.20 26.63 25,344,248 -22.19(-45.45%)
May 03, 2021 48.49 49.03 46.79 48.82 513,650 +0.49(+1.01%)
Apr 30, 2021 45.58 49.60 45.16 48.33 965,400 +3.33(+7.40%)
Apr 29, 2021 46.01 46.09 44.74 45.00 465,946 -1.00(-2.17%)
Apr 28, 2021 45.42 46.75 44.60 46.00 366,530 +0.04(+0.09%)
Apr 27, 2021 47.16 47.68 45.58 45.96 353,971 -1.40(-2.96%)
Apr 26, 2021 46.42 48.00 45.76 47.36 673,993 +1.46(+3.18%)
Apr 23, 2021 46.46 46.66 44.85 45.90 413,600 -0.36(-0.78%)
Apr 22, 2021 46.44 47.08 44.92 46.26 846,157 -0.17(-0.37%)
Apr 21, 2021 45.16 46.74 44.28 46.43 485,209 +1.14(+2.52%)
Apr 20, 2021 44.32 45.81 44.32 45.29 450,125 +0.49(+1.09%)
Apr 19, 2021 46.28 46.71 44.37 44.80 476,756 -1.74(-3.74%)
Apr 16, 2021 47.74 48.58 46.38 46.54 314,700 -0.61(-1.29%)
Apr 15, 2021 47.46 49.08 46.43 47.15 330,934 -0.19(-0.40%)
Apr 14, 2021 47.58 49.58 47.19 47.34 385,124 +0.16(+0.34%)
Apr 13, 2021 46.37 48.10 46.13 47.18 667,675 +0.87(+1.88%)
Apr 12, 2021 49.34 49.85 45.98 46.31 578,992 -3.10(-6.27%)
Apr 09, 2021 48.74 49.82 48.29 49.41 404,300 +0.29(+0.59%)
Apr 08, 2021 48.34 49.65 48.34 49.12 452,199 +1.12(+2.33%)
Apr 07, 2021 48.85 49.98 47.90 48.00 258,306 -0.77(-1.58%)
Apr 06, 2021 49.66 50.16 48.54 48.77 302,203 -0.83(-1.67%)
Apr 05, 2021 51.87 52.63 49.36 49.60 246,498 -1.28(-2.52%)
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.