Skip to main content

Moderna Inc (NQ: MRNA )

108.85 -1.74 (-1.57%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 67.14 67.20 62.54 64.89 15,262,159 -2.60(-3.85%)
Aug 28, 2020 68.04 68.95 67.15 67.49 6,383,700 -0.54(-0.79%)
Aug 27, 2020 69.98 70.32 67.01 68.03 9,256,012 -2.47(-3.50%)
Aug 26, 2020 67.62 71.64 66.03 70.50 28,741,918 +4.25(+6.42%)
Aug 25, 2020 64.32 66.70 63.55 66.25 7,794,041 +1.37(+2.11%)
Aug 24, 2020 67.15 67.85 62.88 64.88 13,138,498 -1.57(-2.36%)
Aug 21, 2020 67.50 68.02 65.60 66.45 6,935,600 -1.36(-2.01%)
Aug 20, 2020 67.79 68.00 66.63 67.81 6,340,567 -0.19(-0.28%)
Aug 19, 2020 66.74 69.17 66.60 68.00 8,551,501 +0.97(+1.45%)
Aug 18, 2020 68.28 69.70 65.23 67.03 11,311,092 -2.73(-3.91%)
Aug 17, 2020 69.14 70.78 68.38 69.76 8,730,700 +0.61(+0.88%)
Aug 14, 2020 68.06 70.36 67.86 69.15 12,799,500 +1.32(+1.95%)
Aug 13, 2020 69.09 69.18 67.05 67.83 15,039,533 -1.69(-2.43%)
Aug 12, 2020 75.67 75.75 68.30 69.52 50,423,100 +0.55(+0.80%)
Aug 11, 2020 69.52 71.40 67.00 68.97 17,792,230 -3.04(-4.22%)
Aug 10, 2020 74.27 75.00 71.41 72.01 8,671,885 -2.09(-2.82%)
Aug 07, 2020 74.38 75.39 73.01 74.10 8,771,400 +0.34(+0.46%)
Aug 06, 2020 75.79 76.25 73.12 73.76 11,667,366 -2.04(-2.69%)
Aug 05, 2020 77.49 77.49 73.69 75.80 19,851,536 -2.66(-3.39%)
Aug 04, 2020 78.19 78.62 75.50 78.46 10,101,091 +0.48(+0.62%)
Aug 03, 2020 74.98 77.99 73.03 77.98 13,370,461 +3.88(+5.24%)
Jul 31, 2020 78.20 78.44 73.60 74.10 14,223,400 -3.53(-4.55%)
Jul 30, 2020 78.00 79.25 76.80 77.63 13,091,418 -1.88(-2.36%)
Jul 29, 2020 81.98 82.82 76.55 79.51 24,437,348 -1.98(-2.43%)
Jul 28, 2020 81.00 83.85 79.50 81.49 32,899,344 +1.58(+1.98%)
Jul 27, 2020 80.63 80.98 76.16 79.91 44,671,768 +6.70(+9.15%)
Jul 24, 2020 69.05 73.90 66.54 73.21 27,797,400 -2.12(-2.81%)
Jul 23, 2020 82.05 82.68 72.20 75.33 29,240,624 -7.89(-9.48%)
Jul 22, 2020 79.61 84.12 79.11 83.22 27,257,472 +2.36(+2.92%)
Jul 21, 2020 80.91 82.43 79.07 80.86 26,173,226 -1.82(-2.20%)
Jul 20, 2020 87.86 90.85 78.05 82.68 78,351,184 -12.17(-12.83%)
Jul 17, 2020 83.35 95.21 82.61 94.85 103,509,104 +13.04(+15.94%)
Jul 16, 2020 80.16 84.29 79.60 81.81 27,249,022 +1.59(+1.98%)
Jul 15, 2020 87.52 88.37 78.01 80.22 90,687,576 +5.18(+6.90%)
Jul 14, 2020 74.00 76.95 70.62 75.04 38,006,980 +3.26(+4.54%)
Jul 13, 2020 63.89 77.75 63.80 71.78 56,537,640 +9.17(+14.65%)
Jul 10, 2020 64.65 64.93 62.32 62.61 7,407,500 -2.36(-3.63%)
Jul 09, 2020 62.09 65.35 58.88 64.97 20,634,760 +3.39(+5.51%)
Jul 08, 2020 60.79 62.46 59.45 61.58 7,588,385 +0.49(+0.80%)
Jul 07, 2020 58.80 61.50 57.44 61.09 8,896,148 +1.94(+3.28%)
Jul 06, 2020 59.00 60.73 57.10 59.15 9,973,250 +0.58(+0.99%)
Jul 02, 2020 60.00 61.80 55.81 58.57 26,544,300 -3.02(-4.90%)
Jul 01, 2020 63.00 63.73 59.12 61.59 17,910,096 -2.62(-4.08%)
Jun 30, 2020 62.18 65.16 61.80 64.21 11,947,903 +2.13(+3.43%)
Jun 29, 2020 61.82 63.00 59.40 62.08 8,069,761 +0.80(+1.31%)
Jun 26, 2020 60.71 62.29 59.14 61.28 13,866,200 -0.72(-1.16%)
Jun 25, 2020 67.00 67.00 58.51 62.00 26,894,512 -2.84(-4.38%)
Jun 24, 2020 63.23 66.16 63.14 64.84 14,365,046 +1.90(+3.02%)
Jun 23, 2020 64.10 65.08 62.74 62.94 12,353,479 -1.81(-2.80%)
Jun 22, 2020 65.92 66.29 62.12 64.75 13,579,543 -1.60(-2.41%)
Jun 19, 2020 64.99 66.45 64.01 66.35 16,076,700 +1.40(+2.16%)
Jun 18, 2020 63.03 65.40 62.58 64.95 10,900,513 +1.64(+2.59%)
Jun 17, 2020 63.60 65.88 62.58 63.31 13,610,474 -1.03(-1.60%)
Jun 16, 2020 66.31 66.60 62.60 64.34 16,530,466 -2.23(-3.35%)
Jun 15, 2020 65.90 66.98 63.42 66.57 19,320,088 +4.57(+7.37%)
Jun 12, 2020 62.35 63.63 60.29 62.00 14,742,900 +1.80(+2.99%)
Jun 11, 2020 62.95 66.69 58.77 60.20 32,056,312 +0.13(+0.22%)
Jun 10, 2020 58.80 60.72 58.60 60.07 11,063,131 +1.84(+3.16%)
Jun 09, 2020 58.55 59.40 57.73 58.23 7,594,805 -0.87(-1.47%)
Jun 08, 2020 58.30 59.38 56.72 59.10 11,240,484 +0.91(+1.56%)
Jun 05, 2020 58.49 59.19 56.63 58.19 14,677,900 -2.40(-3.96%)
Jun 04, 2020 61.61 61.93 58.52 60.59 13,493,779 +0.70(+1.17%)
Jun 03, 2020 57.51 63.37 57.10 59.89 20,790,764 +0.02(+0.03%)
Jun 02, 2020 58.70 59.95 55.36 59.87 21,690,580 -2.31(-3.72%)
Jun 01, 2020 62.76 63.90 60.51 62.18 21,243,652 +0.68(+1.11%)
May 29, 2020 57.45 61.65 56.56 61.50 38,224,800 +5.96(+10.73%)
May 28, 2020 53.50 59.11 53.35 55.54 32,292,542 +3.36(+6.44%)
May 27, 2020 51.20 53.34 46.13 52.18 59,483,128 -5.53(-9.58%)
May 26, 2020 66.40 66.59 57.05 57.71 40,295,784 -11.29(-16.36%)
May 22, 2020 69.93 70.60 67.14 69.00 28,912,600 +1.95(+2.91%)
May 21, 2020 73.05 73.16 65.31 67.05 35,293,552 -6.42(-8.74%)
May 20, 2020 70.01 74.48 67.41 73.47 53,609,552 +1.80(+2.51%)
May 19, 2020 78.07 79.75 70.32 71.67 64,400,968 -8.33(-10.41%)
May 18, 2020 86.14 87.00 75.66 80.00 81,079,000 +13.31(+19.96%)
May 15, 2020 63.79 67.67 63.01 66.69 16,341,800 +2.13(+3.30%)
May 14, 2020 64.79 65.39 61.44 64.56 12,180,987 -0.62(-0.95%)
May 13, 2020 63.80 66.97 60.29 65.18 22,112,274 +2.83(+4.54%)
May 12, 2020 65.99 68.49 62.02 62.35 25,912,068 -4.55(-6.80%)
May 11, 2020 59.60 67.67 59.14 66.90 34,837,044 +7.65(+12.91%)
May 08, 2020 53.06 59.88 52.15 59.25 24,135,500 +6.06(+11.39%)
May 07, 2020 55.78 55.99 51.06 53.19 30,926,676 +4.24(+8.66%)
May 06, 2020 48.45 49.25 47.52 48.95 6,682,032 -0.39(-0.79%)
May 05, 2020 50.48 50.96 47.23 49.34 11,151,268 -1.16(-2.30%)
May 04, 2020 48.05 50.50 48.00 50.50 10,452,081 +2.57(+5.36%)
May 01, 2020 48.71 50.45 46.29 47.93 21,701,200 +1.94(+4.22%)
Apr 30, 2020 46.78 48.37 45.82 45.99 7,735,118 -0.38(-0.82%)
Apr 29, 2020 46.60 46.95 45.01 46.37 11,749,298 -1.51(-3.15%)
Apr 28, 2020 50.40 50.45 47.17 47.88 13,059,185 -0.17(-0.35%)
Apr 27, 2020 51.53 51.70 47.30 48.05 13,678,421 -2.45(-4.85%)
Apr 24, 2020 47.15 50.50 47.14 50.50 11,712,400 +3.06(+6.45%)
Apr 23, 2020 49.10 50.70 46.89 47.44 15,145,251 -3.76(-7.34%)
Apr 22, 2020 50.61 51.82 49.06 51.20 11,677,308 +1.94(+3.94%)
Apr 21, 2020 53.00 56.38 43.11 49.26 39,623,988 -2.43(-4.70%)
Apr 20, 2020 45.00 54.95 44.51 51.69 34,085,480 +4.84(+10.33%)
Apr 17, 2020 48.99 49.00 43.38 46.85 32,285,900 +6.25(+15.39%)
Apr 16, 2020 38.07 41.55 36.62 40.60 20,391,226 +3.35(+8.99%)
Apr 15, 2020 34.64 38.45 33.72 37.25 15,676,450 +2.59(+7.47%)
Apr 14, 2020 34.00 34.99 33.15 34.66 8,123,770 +1.76(+5.35%)
Apr 13, 2020 32.00 32.98 31.71 32.90 5,599,471 +1.04(+3.26%)
Apr 09, 2020 32.55 32.92 31.32 31.86 4,861,700 -0.56(-1.73%)
Apr 08, 2020 32.36 32.94 31.75 32.42 4,119,360 +0.40(+1.25%)
Apr 07, 2020 33.81 34.03 30.98 32.02 10,101,873 -2.62(-7.56%)
Apr 06, 2020 34.91 35.19 33.33 34.64 10,840,535 -0.20(-0.57%)
Apr 03, 2020 32.81 35.66 32.72 34.84 16,896,200 +1.64(+4.94%)
Apr 02, 2020 30.60 33.39 29.84 33.20 15,916,302 +3.53(+11.90%)
Apr 01, 2020 30.05 30.94 29.44 29.67 6,999,376 -0.28(-0.93%)
Mar 31, 2020 30.60 30.98 29.20 29.95 6,024,149 -0.53(-1.74%)
Mar 30, 2020 30.59 31.69 28.27 30.48 10,741,224 +0.43(+1.43%)
Mar 27, 2020 28.37 31.09 27.95 30.05 12,408,200 +2.11(+7.55%)
Mar 26, 2020 27.56 28.79 27.56 27.94 5,580,186 +0.81(+2.99%)
Mar 25, 2020 25.00 27.98 24.79 27.13 9,647,695 +1.31(+5.07%)
Mar 24, 2020 27.09 27.25 24.36 25.82 12,538,459 -0.75(-2.82%)
Mar 23, 2020 28.68 29.81 26.25 26.57 11,072,587 -1.63(-5.78%)
Mar 20, 2020 29.25 30.23 26.20 28.20 16,522,400 -0.07(-0.25%)
Mar 19, 2020 32.78 34.98 25.19 28.27 36,948,776 -3.31(-10.48%)
Mar 18, 2020 27.13 32.54 26.55 31.58 28,688,040 +3.40(+12.07%)
Mar 17, 2020 29.36 32.70 27.31 28.18 44,459,632 +1.69(+6.38%)
Mar 16, 2020 23.76 27.80 22.22 26.49 39,793,604 +5.19(+24.37%)
Mar 13, 2020 23.00 23.47 19.31 21.30 11,853,000 -1.00(-4.48%)
Mar 12, 2020 22.90 24.28 21.90 22.30 11,279,354 -1.31(-5.55%)
Mar 11, 2020 22.54 25.75 22.52 23.61 14,816,420 +1.27(+5.68%)
Mar 10, 2020 25.71 25.94 21.28 22.34 13,002,748 -1.95(-8.03%)
Mar 09, 2020 30.00 30.00 24.16 24.29 14,092,733 -5.32(-17.97%)
Mar 06, 2020 27.98 29.80 27.67 29.61 21,097,400 +1.60(+5.71%)
Mar 05, 2020 27.49 28.95 26.53 28.01 14,642,425 +0.52(+1.89%)
Mar 04, 2020 27.99 28.72 26.80 27.49 11,787,735 -0.42(-1.50%)
Mar 03, 2020 27.80 28.60 26.60 27.91 17,548,272 -1.97(-6.59%)
Mar 02, 2020 27.00 30.75 25.21 29.88 32,986,434 +3.95(+15.23%)
Feb 28, 2020 23.38 25.95 22.02 25.93 24,425,100 -0.23(-0.88%)
Feb 27, 2020 35.88 36.00 23.05 26.16 67,961,152 -3.00(-10.29%)
Feb 26, 2020 29.05 29.98 27.08 29.16 76,522,016 +5.40(+22.73%)
Feb 25, 2020 22.15 26.55 20.51 23.76 64,297,400 +5.17(+27.81%)
Feb 24, 2020 19.23 19.28 18.30 18.59 6,564,375 +0.36(+1.97%)
Feb 21, 2020 18.47 18.55 17.91 18.23 3,696,700 -0.31(-1.67%)
Feb 20, 2020 18.86 19.17 18.42 18.54 4,560,898 -0.38(-2.01%)
Feb 19, 2020 19.09 19.24 18.73 18.92 3,146,957 +0.01(+0.05%)
Feb 18, 2020 19.14 19.35 18.57 18.91 4,121,928 -0.09(-0.47%)
Feb 14, 2020 19.27 19.29 18.85 19.00 5,384,400 -0.05(-0.26%)
Feb 13, 2020 19.36 19.80 18.89 19.05 6,831,033 +0.04(+0.21%)
Feb 12, 2020 19.64 19.67 18.50 19.01 19,213,040 -2.34(-10.96%)
Feb 11, 2020 22.09 22.74 21.28 21.35 6,177,772 -2.30(-9.73%)
Feb 10, 2020 23.50 23.95 22.38 23.65 9,320,916 +0.41(+1.76%)
Feb 07, 2020 19.79 23.39 19.79 23.24 10,144,100 +3.36(+16.90%)
Feb 06, 2020 20.27 20.32 19.70 19.88 1,923,271 -0.17(-0.85%)
Feb 05, 2020 20.99 21.20 19.67 20.05 2,656,665 -0.82(-3.93%)
Feb 04, 2020 20.09 20.88 19.75 20.87 1,822,977 +0.49(+2.40%)
Feb 03, 2020 20.66 21.06 19.70 20.38 3,214,410 -0.13(-0.63%)
Jan 31, 2020 21.14 21.32 20.05 20.51 2,833,600 -0.48(-2.29%)
Jan 30, 2020 21.05 21.74 20.80 20.99 3,050,883 +0.44(+2.14%)
Jan 29, 2020 22.23 22.34 20.45 20.55 4,672,305 -1.81(-8.09%)
Jan 28, 2020 23.50 23.50 21.85 22.36 5,642,960 -0.38(-1.67%)
Jan 27, 2020 22.10 23.12 21.12 22.74 10,208,883 +1.62(+7.67%)
Jan 24, 2020 21.60 21.88 20.90 21.12 2,947,700 -0.35(-1.63%)
Jan 23, 2020 22.17 22.65 21.40 21.47 3,657,919 -0.50(-2.28%)
Jan 22, 2020 22.08 23.20 21.70 21.97 10,911,090 +1.03(+4.92%)
Jan 21, 2020 20.79 21.49 20.65 20.94 2,088,978 +0.32(+1.55%)
Jan 17, 2020 21.50 21.50 20.55 20.62 3,348,500 -0.39(-1.86%)
Jan 16, 2020 21.68 21.87 20.77 21.01 4,918,627 +0.77(+3.80%)
Jan 15, 2020 19.94 20.58 19.94 20.24 1,868,666 +0.24(+1.20%)
Jan 14, 2020 20.45 20.50 19.55 20.00 1,782,759 -0.26(-1.28%)
Jan 13, 2020 19.26 20.36 18.60 20.26 2,207,543 +1.12(+5.85%)
Jan 10, 2020 21.00 21.00 19.05 19.14 4,504,800 +0.74(+4.02%)
Jan 09, 2020 18.00 18.55 17.90 18.40 1,512,045 +0.42(+2.34%)
Jan 08, 2020 17.99 18.08 17.76 17.98 1,041,551 +0.20(+1.12%)
Jan 07, 2020 18.15 18.32 17.68 17.78 1,461,385 -0.35(-1.93%)
Jan 06, 2020 18.70 18.74 18.01 18.13 1,606,453 -0.76(-4.02%)
Jan 03, 2020 19.02 19.36 18.72 18.89 1,750,900 -0.34(-1.77%)
Jan 02, 2020 19.57 19.81 18.88 19.23 1,233,605 -0.33(-1.69%)
Dec 31, 2019 18.96 19.64 18.96 19.56 1,112,400 +0.51(+2.68%)
Dec 30, 2019 19.54 19.94 18.94 19.05 1,183,298 -0.47(-2.41%)
Dec 27, 2019 19.99 20.00 19.25 19.52 1,046,800 -0.34(-1.71%)
Dec 26, 2019 19.82 20.11 19.66 19.86 750,317 +0.11(+0.56%)
Dec 24, 2019 19.69 19.79 19.35 19.75 488,900 +0.05(+0.25%)
Dec 23, 2019 19.79 19.85 19.34 19.70 1,789,690 -0.13(-0.66%)
Dec 20, 2019 19.40 20.00 19.05 19.83 10,931,500 +0.42(+2.16%)
Dec 19, 2019 18.58 19.67 18.50 19.41 2,101,661 +0.77(+4.13%)
Dec 18, 2019 18.48 19.00 18.48 18.64 1,277,655 +0.20(+1.08%)
Dec 17, 2019 18.54 18.70 18.31 18.44 1,647,786 -0.08(-0.43%)
Dec 16, 2019 18.60 18.97 18.22 18.52 1,785,541 -0.10(-0.54%)
Dec 13, 2019 18.47 18.72 18.32 18.62 1,302,400 +0.17(+0.92%)
Dec 12, 2019 18.56 19.05 18.32 18.45 1,313,392 -0.20(-1.07%)
Dec 11, 2019 19.03 19.11 18.53 18.65 1,233,100 -0.22(-1.17%)
Dec 10, 2019 18.78 19.09 18.58 18.87 1,619,867 +0.09(+0.48%)
Dec 09, 2019 19.07 19.30 18.67 18.78 2,814,001 -0.16(-0.84%)
Dec 06, 2019 20.78 21.04 18.82 18.94 3,537,600 -1.70(-8.24%)
Dec 05, 2019 21.49 21.50 20.57 20.64 1,478,233 -0.63(-2.96%)
Dec 04, 2019 21.00 21.47 20.93 21.27 1,980,055 -0.01(-0.05%)
Dec 03, 2019 19.48 21.37 19.41 21.28 1,795,239 +1.52(+7.69%)
Dec 02, 2019 20.30 20.54 19.60 19.76 1,184,992 -0.60(-2.95%)
Nov 29, 2019 20.60 20.93 20.28 20.36 1,186,700 -0.01(-0.05%)
Nov 27, 2019 20.28 20.70 19.99 20.37 1,561,200 +0.04(+0.20%)
Nov 26, 2019 20.00 20.65 19.82 20.33 1,549,446 +0.33(+1.65%)
Nov 25, 2019 20.90 21.00 19.95 20.00 1,927,782 -0.69(-3.33%)
Nov 22, 2019 20.07 20.73 19.86 20.69 1,443,500 +0.49(+2.43%)
Nov 21, 2019 19.98 20.32 19.69 20.20 1,202,497 +0.02(+0.10%)
Nov 20, 2019 19.38 20.40 19.35 20.18 2,316,542 +0.82(+4.24%)
Nov 19, 2019 19.27 19.87 19.08 19.36 1,144,750 -0.09(-0.46%)
Nov 18, 2019 19.21 19.45 18.67 19.45 923,140 +0.08(+0.41%)
Nov 15, 2019 18.39 19.43 18.35 19.37 1,882,000 +1.03(+5.62%)
Nov 14, 2019 18.16 18.50 17.91 18.34 1,532,586 +0.09(+0.49%)
Nov 13, 2019 18.00 18.50 17.71 18.25 2,014,902 +0.26(+1.45%)
Nov 12, 2019 17.34 18.10 17.30 17.99 1,978,343 +0.59(+3.39%)
Nov 11, 2019 17.33 17.52 17.20 17.40 949,933 -0.09(-0.51%)
Nov 08, 2019 17.25 17.50 17.11 17.49 973,600 -0.01(-0.06%)
Nov 07, 2019 16.33 17.61 16.28 17.50 2,043,611 +1.37(+8.49%)
Nov 06, 2019 16.83 17.49 16.05 16.13 1,575,549 -0.76(-4.50%)
Nov 05, 2019 16.94 17.72 16.71 16.89 1,741,354 +0.09(+0.54%)
Nov 04, 2019 15.90 16.80 15.83 16.80 1,357,932 +1.14(+7.28%)
Nov 01, 2019 16.80 16.89 15.52 15.66 1,603,700 -1.09(-6.51%)
Oct 31, 2019 17.03 17.15 16.49 16.75 1,015,552 -0.39(-2.28%)
Oct 30, 2019 16.95 17.24 16.52 17.14 961,150 +0.15(+0.88%)
Oct 29, 2019 16.96 17.16 16.66 16.99 751,727 -0.04(-0.23%)
Oct 28, 2019 17.01 17.15 16.81 17.03 652,386 +0.02(+0.12%)
Oct 25, 2019 16.73 17.10 16.43 17.01 737,100 +0.42(+2.53%)
Oct 24, 2019 16.92 17.03 16.05 16.59 1,112,146 -0.31(-1.83%)
Oct 23, 2019 16.16 17.01 16.09 16.90 1,512,239 +0.98(+6.16%)
Oct 22, 2019 15.56 16.09 15.55 15.92 594,156 +0.42(+2.71%)
Oct 21, 2019 14.90 15.59 14.66 15.50 931,343 +0.69(+4.66%)
Oct 18, 2019 14.50 14.85 14.07 14.81 1,596,500 +0.27(+1.86%)
Oct 17, 2019 14.23 14.72 14.15 14.54 1,033,914 +0.39(+2.76%)
Oct 16, 2019 14.27 14.32 14.02 14.15 915,084 -0.18(-1.26%)
Oct 15, 2019 13.93 14.45 13.53 14.33 1,157,446 +0.40(+2.87%)
Oct 14, 2019 14.19 14.27 13.67 13.93 960,335 -0.12(-0.89%)
Oct 11, 2019 14.24 14.70 13.99 14.05 941,200 -0.11(-0.74%)
Oct 10, 2019 14.13 14.41 13.87 14.16 1,345,771 -0.09(-0.63%)
Oct 09, 2019 15.33 15.55 14.18 14.25 2,386,364 -1.06(-6.92%)
Oct 08, 2019 15.36 15.48 15.01 15.31 1,226,190 -0.16(-1.03%)
Oct 07, 2019 15.45 15.63 15.07 15.47 1,373,936 -0.04(-0.26%)
Oct 04, 2019 15.05 15.57 14.89 15.51 1,022,000 +0.44(+2.92%)
Oct 03, 2019 15.24 15.24 14.41 15.07 1,464,168 +0.21(+1.41%)
Oct 02, 2019 14.78 15.01 14.42 14.86 1,783,307 +0.05(+0.34%)
Oct 01, 2019 15.87 16.06 14.80 14.81 1,544,925 -1.11(-6.97%)
Sep 30, 2019 15.79 16.27 15.67 15.92 1,532,173 +0.02(+0.13%)
Sep 27, 2019 16.29 16.54 15.68 15.90 2,309,000 -0.44(-2.69%)
Sep 26, 2019 17.41 17.51 16.14 16.34 4,448,991 -0.84(-4.89%)
Sep 25, 2019 17.71 17.71 17.10 17.18 3,045,069 -0.64(-3.59%)
Sep 24, 2019 17.83 17.99 17.25 17.82 5,213,302 -0.01(-0.06%)
Sep 23, 2019 18.24 18.48 17.56 17.83 4,861,272 -0.24(-1.33%)
Sep 20, 2019 18.14 18.39 17.75 18.07 25,237,500 +0.17(+0.95%)
Sep 19, 2019 17.71 18.42 17.62 17.90 5,866,926 +0.12(+0.67%)
Sep 18, 2019 17.77 18.00 17.35 17.78 5,834,569 +0.12(+0.68%)
Sep 17, 2019 17.46 17.95 17.19 17.66 5,239,640 +0.61(+3.58%)
Sep 16, 2019 16.73 17.31 16.69 17.05 3,053,249 +0.34(+2.03%)
Sep 13, 2019 16.45 17.04 16.06 16.71 3,162,300 +0.31(+1.89%)
Sep 12, 2019 16.23 18.46 16.20 16.40 8,290,816 +0.48(+3.02%)
Sep 11, 2019 17.34 17.59 15.89 15.92 3,590,692 -1.17(-6.85%)
Sep 10, 2019 16.06 17.34 15.97 17.09 3,077,221 +1.06(+6.61%)
Sep 09, 2019 15.98 16.23 15.36 16.03 2,311,752 +0.15(+0.94%)
Sep 06, 2019 15.56 16.18 15.14 15.88 2,042,500 +0.35(+2.25%)
Sep 05, 2019 15.65 16.13 15.02 15.53 1,394,529 +0.11(+0.71%)
Sep 04, 2019 15.11 15.59 14.80 15.42 1,555,729 +0.54(+3.63%)
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.