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 (%)
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%)
Apr 01, 2021 51.25 53.58 49.89 50.88 722,700 -0.36(-0.70%)
Mar 31, 2021 50.12 52.57 50.12 51.24 1,152,647 +1.39(+2.79%)
Mar 30, 2021 49.48 52.06 48.30 49.85 442,627 +0.32(+0.65%)
Mar 29, 2021 49.79 50.62 48.75 49.53 411,236 -1.34(-2.63%)
Mar 26, 2021 51.28 52.47 49.53 50.87 271,800 -0.25(-0.49%)
Mar 25, 2021 51.60 52.25 49.24 51.12 539,927 -0.57(-1.10%)
Mar 24, 2021 56.15 56.15 51.54 51.69 454,579 -3.07(-5.61%)
Mar 23, 2021 56.53 56.71 54.20 54.76 401,462 -2.23(-3.91%)
Mar 22, 2021 58.46 59.60 56.04 56.99 370,476 -1.13(-1.94%)
Mar 19, 2021 53.93 58.69 53.90 58.12 1,276,400 +4.60(+8.59%)
Mar 18, 2021 55.49 56.80 53.06 53.52 358,951 -3.28(-5.77%)
Mar 17, 2021 56.74 57.08 55.28 56.80 272,862 -0.11(-0.19%)
Mar 16, 2021 58.43 59.15 56.52 56.91 382,140 -1.11(-1.91%)
Mar 15, 2021 57.25 58.88 56.59 58.02 276,906 +0.36(+0.62%)
Mar 12, 2021 57.49 58.39 56.47 57.66 316,600 -0.08(-0.14%)
Mar 11, 2021 56.49 57.85 55.30 57.74 533,754 +2.37(+4.28%)
Mar 10, 2021 56.48 57.57 54.86 55.37 459,500 -0.71(-1.27%)
Mar 09, 2021 56.21 58.06 55.69 56.08 418,139 +0.79(+1.43%)
Mar 08, 2021 57.38 59.23 55.00 55.29 399,015 -1.95(-3.41%)
Mar 05, 2021 58.44 58.71 55.27 57.24 596,100 +0.03(+0.05%)
Mar 04, 2021 61.05 62.16 56.69 57.21 726,250 -5.15(-8.26%)
Mar 03, 2021 67.45 67.52 62.13 62.36 534,265 -4.44(-6.65%)
Mar 02, 2021 68.41 70.21 66.33 66.80 583,743 -1.60(-2.34%)
Mar 01, 2021 67.80 69.34 66.91 68.40 524,991 +0.56(+0.83%)
Feb 26, 2021 66.65 69.01 65.31 67.84 428,900 +1.97(+2.99%)
Feb 25, 2021 66.71 68.39 64.89 65.87 451,108 -1.71(-2.53%)
Feb 24, 2021 66.76 68.59 65.59 67.58 395,732 +1.14(+1.72%)
Feb 23, 2021 64.41 67.82 63.28 66.44 700,917 -0.64(-0.95%)
Feb 22, 2021 65.70 67.82 65.68 67.08 322,993 -0.54(-0.80%)
Feb 19, 2021 66.12 68.32 64.94 67.62 575,300 +3.00(+4.64%)
Feb 18, 2021 62.23 65.84 61.75 64.62 520,011 +2.98(+4.83%)
Feb 17, 2021 60.54 62.54 59.80 61.64 399,827 +1.02(+1.68%)
Feb 16, 2021 61.52 62.46 60.19 60.62 327,022 -1.05(-1.70%)
Feb 12, 2021 62.32 63.24 60.85 61.67 338,200 -0.45(-0.73%)
Feb 11, 2021 63.94 64.28 61.76 62.12 358,695 -1.23(-1.93%)
Feb 10, 2021 65.17 65.79 63.06 63.35 309,733 -1.59(-2.45%)
Feb 09, 2021 68.13 70.29 64.70 64.94 298,512 -3.12(-4.58%)
Feb 08, 2021 66.41 68.93 65.02 68.06 540,877 +2.24(+3.40%)
Feb 05, 2021 66.43 67.28 65.35 65.82 385,300 -0.15(-0.23%)
Feb 04, 2021 63.36 67.48 62.59 65.97 451,308 +3.12(+4.96%)
Feb 03, 2021 61.33 64.14 60.75 62.85 432,006 +1.26(+2.05%)
Feb 02, 2021 59.25 61.80 58.04 61.59 427,100 +3.29(+5.64%)
Feb 01, 2021 57.84 59.15 56.00 58.30 532,309 +1.29(+2.26%)
Jan 29, 2021 57.01 58.73 55.51 57.01 370,600 -0.11(-0.19%)
Jan 28, 2021 57.26 58.12 54.97 57.12 521,231 +0.74(+1.31%)
Jan 27, 2021 57.00 58.41 53.83 56.38 811,045 -2.91(-4.91%)
Jan 26, 2021 65.01 65.07 59.00 59.29 531,027 -5.53(-8.53%)
Jan 25, 2021 64.45 67.43 64.00 64.82 797,488 +0.42(+0.65%)
Jan 22, 2021 62.54 64.49 60.08 64.40 564,400 +1.12(+1.77%)
Jan 21, 2021 63.02 63.71 60.90 63.28 463,468 +0.46(+0.73%)
Jan 20, 2021 61.46 63.95 60.70 62.82 800,394 +1.94(+3.19%)
Jan 19, 2021 63.22 63.54 60.35 60.88 544,151 -1.14(-1.84%)
Jan 15, 2021 63.03 63.88 60.79 62.02 362,400 -1.37(-2.16%)
Jan 14, 2021 62.29 64.15 61.96 63.39 526,653 +1.68(+2.72%)
Jan 13, 2021 61.14 61.90 60.10 61.71 379,339 +0.78(+1.28%)
Jan 12, 2021 62.67 63.25 60.58 60.93 704,676 -1.40(-2.25%)
Jan 11, 2021 62.80 63.05 61.04 62.33 433,857 -0.45(-0.72%)
Jan 08, 2021 59.93 62.82 57.97 62.78 435,100 +3.28(+5.51%)
Jan 07, 2021 58.21 59.72 58.03 59.50 411,189 +1.95(+3.39%)
Jan 06, 2021 57.20 58.77 56.39 57.55 452,837 +0.20(+0.35%)
Jan 05, 2021 58.83 59.38 57.14 57.35 389,638 -1.55(-2.63%)
Jan 04, 2021 62.30 62.99 58.73 58.90 730,414 -3.02(-4.88%)
Dec 31, 2020 61.92 61.92 61.92 385,582 -0.40(-0.64%)
Dec 30, 2020 61.22 63.36 61.22 62.32 385,582 +0.83(+1.35%)
Dec 29, 2020 61.93 62.54 59.33 61.49 296,647 -0.26(-0.42%)
Dec 28, 2020 61.50 63.67 59.62 61.75 363,247 +1.20(+1.98%)
Dec 24, 2020 62.99 64.10 60.12 60.55 186,800 -1.42(-2.29%)
Dec 23, 2020 62.24 62.30 60.31 61.97 427,989 +0.41(+0.67%)
Dec 22, 2020 59.41 63.50 58.51 61.56 1,201,258 +1.83(+3.06%)
Dec 21, 2020 60.03 61.18 59.25 59.73 602,610 -0.96(-1.58%)
Dec 18, 2020 61.43 61.43 58.81 60.69 1,538,700 -0.16(-0.26%)
Dec 17, 2020 60.74 61.45 59.74 60.85 473,062 -0.10(-0.16%)
Dec 16, 2020 65.40 65.41 60.89 60.95 553,251 -4.21(-6.46%)
Dec 15, 2020 63.81 65.40 62.29 65.16 614,779 +2.31(+3.68%)
Dec 14, 2020 61.89 65.20 61.45 62.85 865,100 +2.14(+3.52%)
Dec 11, 2020 58.56 63.03 58.32 60.71 1,009,900 +2.75(+4.74%)
Dec 10, 2020 57.95 59.15 57.00 57.96 439,931 +0.20(+0.35%)
Dec 09, 2020 59.83 59.94 56.87 57.76 353,894 -1.36(-2.30%)
Dec 08, 2020 56.97 59.56 56.40 59.12 383,123 +1.81(+3.16%)
Dec 07, 2020 57.33 58.98 56.80 57.31 472,029 -0.16(-0.28%)
Dec 04, 2020 56.72 57.83 56.00 57.47 363,700 +1.41(+2.52%)
Dec 03, 2020 56.35 57.14 55.52 56.06 510,514 +0.25(+0.45%)
Dec 02, 2020 55.77 56.12 54.27 55.81 324,778 +0.07(+0.13%)
Dec 01, 2020 56.36 56.36 54.15 55.74 304,910 +0.59(+1.07%)
Nov 30, 2020 55.16 57.18 54.38 55.15 482,962 -0.66(-1.18%)
Nov 27, 2020 53.97 55.90 53.45 55.81 197,700 +1.81(+3.35%)
Nov 25, 2020 56.27 56.27 53.80 54.00 762,000 -1.95(-3.49%)
Nov 24, 2020 57.97 58.01 55.72 55.95 464,050 -1.33(-2.32%)
Nov 23, 2020 56.86 57.90 54.80 57.28 526,088 +1.22(+2.18%)
Nov 20, 2020 56.06 56.45 54.01 56.06 417,200 -0.86(-1.51%)
Nov 19, 2020 57.74 58.65 55.97 56.92 281,536 -0.95(-1.64%)
Nov 18, 2020 59.88 62.80 57.74 57.87 379,970 -2.00(-3.34%)
Nov 17, 2020 58.96 60.15 58.24 59.87 429,636 +0.32(+0.54%)
Nov 16, 2020 59.67 60.27 57.98 59.55 295,055 +0.54(+0.92%)
Nov 13, 2020 58.60 60.03 58.25 59.01 264,100 +0.82(+1.41%)
Nov 12, 2020 60.00 61.33 57.72 58.19 431,486 -2.59(-4.26%)
Nov 11, 2020 58.77 60.96 57.68 60.78 460,396 +2.83(+4.88%)
Nov 10, 2020 54.25 59.76 53.70 57.95 686,662 -0.03(-0.05%)
Nov 09, 2020 55.94 59.51 54.69 57.98 552,255 +2.99(+5.44%)
Nov 06, 2020 54.50 55.42 53.14 54.99 412,400 +0.42(+0.77%)
Nov 05, 2020 53.64 54.80 51.94 54.57 325,560 +1.49(+2.81%)
Nov 04, 2020 48.61 53.40 48.61 53.08 865,300 +4.81(+9.96%)
Nov 03, 2020 48.52 49.08 46.82 48.27 701,767 +1.02(+2.16%)
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.