Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adial Pharmaceuticals Inc
(NQ:
ADIL
)
1.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
42.50
42.50
42.50
9,971
-2.25(-5.03%)
Dec 30, 2020
43.00
45.00
41.75
44.75
9,971
+1.75(+4.07%)
Dec 29, 2020
44.50
44.50
40.00
43.00
22,478
-1.00(-2.27%)
Dec 28, 2020
45.75
45.75
43.75
44.00
10,677
-1.00(-2.22%)
Dec 24, 2020
45.25
46.00
44.50
45.00
4,084
-0.50(-1.10%)
Dec 23, 2020
45.75
47.00
45.25
45.50
6,803
+0.00(+0.00%)
Dec 22, 2020
45.75
46.50
45.00
45.50
7,878
-0.75(-1.62%)
Dec 21, 2020
46.50
46.50
45.00
46.25
8,426
+0.75(+1.65%)
Dec 18, 2020
47.00
48.25
45.25
45.50
12,480
-1.50(-3.19%)
Dec 17, 2020
48.25
49.75
46.02
47.00
9,786
-1.00(-2.08%)
Dec 16, 2020
46.25
48.75
46.00
48.00
13,820
+1.50(+3.23%)
Dec 15, 2020
48.00
48.50
45.75
46.50
13,570
-1.75(-3.63%)
Dec 14, 2020
50.00
50.25
48.00
48.25
10,353
-1.25(-2.53%)
Dec 11, 2020
50.00
51.00
48.00
49.50
11,776
+0.00(+0.00%)
Dec 10, 2020
51.00
57.25
48.00
49.50
65,741
-1.00(-1.98%)
Dec 09, 2020
52.50
53.75
49.25
50.50
18,108
-2.50(-4.72%)
Dec 08, 2020
49.75
53.00
49.00
53.00
13,382
+3.00(+6.00%)
Dec 07, 2020
50.75
51.00
49.25
50.00
8,718
-0.75(-1.48%)
Dec 04, 2020
49.25
52.75
48.75
50.75
21,364
+1.50(+3.05%)
Dec 03, 2020
49.25
50.50
47.50
49.25
14,256
-0.50(-1.01%)
Dec 02, 2020
50.00
51.00
48.00
49.75
8,614
-1.25(-2.45%)
Dec 01, 2020
54.50
54.50
50.25
51.00
27,013
-7.25(-12.45%)
Nov 30, 2020
49.25
59.00
49.25
58.25
101,158
+9.50(+19.49%)
Nov 27, 2020
48.50
48.88
47.50
48.75
10,704
+1.50(+3.17%)
Nov 25, 2020
44.50
49.25
44.50
47.25
50,548
+1.50(+3.28%)
Nov 24, 2020
47.75
47.75
45.00
45.75
27,210
-0.50(-1.08%)
Nov 23, 2020
43.75
46.62
41.52
46.25
32,177
+3.00(+6.94%)
Nov 20, 2020
42.50
43.25
42.25
43.25
7,948
+0.75(+1.76%)
Nov 19, 2020
42.25
43.00
41.50
42.50
8,266
+0.25(+0.59%)
Nov 18, 2020
42.50
44.00
42.25
42.25
12,077
-0.50(-1.17%)
Nov 17, 2020
42.00
43.50
41.75
42.75
8,425
-0.25(-0.58%)
Nov 16, 2020
43.75
45.00
41.25
43.00
32,196
-3.00(-6.52%)
Nov 13, 2020
49.00
49.00
46.00
46.00
14,012
-3.75(-7.54%)
Nov 12, 2020
44.50
51.00
43.75
49.75
45,902
+4.75(+10.56%)
Nov 11, 2020
45.25
45.25
43.00
45.00
10,853
+0.25(+0.56%)
Nov 10, 2020
43.50
45.75
43.25
44.75
9,904
+2.00(+4.68%)
Nov 09, 2020
43.62
44.62
42.75
42.75
13,260
-3.00(-6.56%)
Nov 06, 2020
44.50
46.50
44.25
45.75
12,136
+0.75(+1.67%)
Nov 05, 2020
43.50
46.50
42.25
45.00
19,320
+1.00(+2.27%)
Nov 04, 2020
43.75
44.75
43.38
44.00
4,514
+0.25(+0.57%)
Nov 03, 2020
45.00
48.50
43.75
43.75
36,259
+0.00(+0.00%)
Nov 02, 2020
44.25
45.00
43.75
43.75
10,877
+0.25(+0.57%)
Oct 30, 2020
44.75
45.03
42.25
43.50
13,668
-1.25(-2.79%)
Oct 29, 2020
43.00
45.00
41.50
44.75
21,010
+1.50(+3.47%)
Oct 28, 2020
44.50
44.50
42.25
43.25
17,012
-2.25(-4.95%)
Oct 27, 2020
45.00
45.75
43.75
45.50
15,690
+0.50(+1.11%)
Oct 26, 2020
45.00
46.00
43.50
45.00
19,524
+0.00(+0.00%)
Oct 23, 2020
47.50
47.50
44.25
45.00
33,216
-3.25(-6.74%)
Oct 22, 2020
51.25
54.50
43.75
48.25
445,681
+5.50(+12.87%)
Oct 21, 2020
44.25
49.25
42.75
42.75
40,648
-1.50(-3.39%)
Oct 20, 2020
44.75
46.00
44.25
44.25
11,179
-0.50(-1.12%)
Oct 19, 2020
49.50
49.50
44.25
44.75
31,763
-2.25(-4.79%)
Oct 16, 2020
48.75
48.88
46.50
47.00
20,020
-2.25(-4.57%)
Oct 15, 2020
48.75
51.50
46.50
49.25
24,352
+0.75(+1.55%)
Oct 14, 2020
50.00
50.50
47.50
48.50
20,438
-1.00(-2.02%)
Oct 13, 2020
48.00
50.75
47.75
49.50
19,841
+0.00(+0.00%)
Oct 12, 2020
50.00
50.75
46.50
49.50
41,939
-1.25(-2.46%)
Oct 09, 2020
53.00
53.00
50.50
50.75
23,984
-1.75(-3.33%)
Oct 08, 2020
53.75
54.24
51.75
52.50
30,647
-1.75(-3.23%)
Oct 07, 2020
53.50
54.25
52.00
54.25
44,096
+0.50(+0.93%)
Oct 06, 2020
55.00
55.00
52.25
53.75
57,684
-2.25(-4.02%)
Oct 05, 2020
52.25
57.00
51.25
56.00
82,447
+2.00(+3.70%)
Oct 02, 2020
54.50
60.00
51.25
54.00
234,164
+1.50(+2.86%)
Oct 01, 2020
53.75
58.50
50.75
52.50
115,242
-3.25(-5.83%)
Sep 30, 2020
66.25
71.00
52.75
55.75
633,880
-20.00(-26.40%)
Sep 29, 2020
35.25
100.00
35.00
75.75
3,753,081
+40.50(+114.89%)
Sep 28, 2020
30.00
36.50
30.00
35.25
63,863
+5.00(+16.53%)
Sep 25, 2020
31.75
34.75
30.00
30.25
41,796
+0.00(+0.00%)
Sep 24, 2020
31.50
31.75
28.50
30.25
15,841
-2.00(-6.20%)
Sep 23, 2020
32.25
33.00
31.25
32.25
7,729
-0.50(-1.53%)
Sep 22, 2020
32.75
37.75
31.75
32.75
35,935
+0.75(+2.34%)
Sep 21, 2020
33.00
33.50
32.00
32.00
3,202
-1.00(-3.03%)
Sep 18, 2020
32.50
34.75
32.50
33.00
6,772
+0.50(+1.54%)
Sep 17, 2020
32.50
33.25
32.50
32.50
1,578
+0.00(+0.00%)
Sep 16, 2020
32.50
33.75
32.50
32.50
4,456
-0.75(-2.26%)
Sep 15, 2020
33.00
33.50
31.75
33.25
5,230
+0.00(+0.00%)
Sep 14, 2020
32.75
33.25
31.75
33.25
10,948
+1.50(+4.72%)
Sep 11, 2020
33.25
35.00
31.75
31.75
12,976
-1.25(-3.79%)
Sep 10, 2020
31.25
33.75
31.00
33.00
10,402
+2.00(+6.45%)
Sep 09, 2020
31.50
31.75
30.25
31.00
4,986
-0.50(-1.59%)
Sep 08, 2020
31.50
32.50
30.75
31.50
4,481
-1.00(-3.08%)
Sep 04, 2020
33.50
33.52
30.00
32.50
16,748
-0.50(-1.52%)
Sep 03, 2020
34.50
34.75
32.50
33.00
11,904
-2.00(-5.71%)
Sep 02, 2020
37.00
37.75
34.25
35.00
34,057
-2.50(-6.67%)
Sep 01, 2020
35.25
38.75
33.75
37.50
32,710
+3.00(+8.70%)
Aug 31, 2020
34.50
35.25
33.50
34.50
12,462
+0.75(+2.22%)
Aug 28, 2020
33.50
34.25
33.00
33.75
6,172
+0.50(+1.50%)
Aug 27, 2020
34.75
35.00
32.25
33.25
23,729
-1.75(-5.00%)
Aug 26, 2020
36.75
36.75
34.25
35.00
12,607
-0.50(-1.41%)
Aug 25, 2020
35.00
37.00
33.50
35.50
40,355
-0.25(-0.70%)
Aug 24, 2020
38.00
38.00
35.00
35.75
17,634
-0.75(-2.05%)
Aug 21, 2020
38.00
38.00
35.25
36.50
18,920
-1.25(-3.31%)
Aug 20, 2020
36.75
39.75
35.75
37.75
76,918
+0.75(+2.03%)
Aug 19, 2020
37.75
38.25
36.50
37.00
9,353
-0.75(-1.99%)
Aug 18, 2020
38.25
39.00
37.50
37.75
5,948
-0.75(-1.95%)
Aug 17, 2020
39.00
40.25
38.25
38.50
6,771
-0.25(-0.65%)
Aug 14, 2020
41.00
41.00
38.25
38.75
10,468
-2.00(-4.91%)
Aug 13, 2020
40.50
41.75
39.50
40.75
6,083
+0.50(+1.24%)
Aug 12, 2020
42.75
43.25
39.00
40.25
17,616
-1.50(-3.59%)
Aug 11, 2020
45.00
45.75
41.50
41.75
14,312
-4.25(-9.24%)
Aug 10, 2020
43.75
47.25
42.50
46.00
28,146
-0.50(-1.08%)
Aug 07, 2020
45.50
50.50
41.50
46.50
141,444
-1.50(-3.12%)
Aug 06, 2020
41.25
62.50
41.25
48.00
440,653
+6.25(+14.97%)
Aug 05, 2020
42.50
43.25
40.75
41.75
15,747
-0.50(-1.18%)
Aug 04, 2020
39.75
48.00
39.75
42.25
76,496
+1.00(+2.42%)
Aug 03, 2020
38.50
42.00
36.25
41.25
53,303
+1.00(+2.48%)
Jul 31, 2020
45.50
46.25
39.50
40.25
49,268
-7.00(-14.81%)
Jul 30, 2020
43.50
54.25
35.75
47.25
292,365
+3.50(+8.00%)
Jul 29, 2020
38.75
44.50
37.25
43.75
73,136
+6.75(+18.24%)
Jul 28, 2020
36.25
40.50
36.00
37.00
40,309
+0.50(+1.37%)
Jul 27, 2020
35.00
36.50
35.00
36.50
5,122
+1.50(+4.29%)
Jul 24, 2020
35.25
35.75
34.50
35.00
5,032
-0.50(-1.41%)
Jul 23, 2020
35.50
36.25
35.00
35.50
5,788
+0.50(+1.43%)
Jul 22, 2020
36.75
38.75
35.00
35.00
28,103
-1.50(-4.11%)
Jul 21, 2020
37.75
38.00
34.75
36.50
27,690
+1.00(+2.82%)
Jul 20, 2020
36.00
36.75
35.00
35.50
8,660
-0.00(-0.01%)
Jul 17, 2020
35.50
36.75
34.25
35.50
10,320
+0.50(+1.43%)
Jul 16, 2020
34.00
35.75
33.25
35.00
3,615
+1.00(+2.94%)
Jul 15, 2020
32.75
35.00
32.50
34.00
8,295
+0.75(+2.26%)
Jul 14, 2020
34.25
34.50
32.75
33.25
7,308
-1.25(-3.62%)
Jul 13, 2020
35.75
36.18
34.25
34.50
4,756
-1.00(-2.82%)
Jul 10, 2020
36.50
36.75
35.50
35.50
8,024
-1.50(-4.05%)
Jul 09, 2020
37.25
37.50
35.75
37.00
6,623
-0.50(-1.33%)
Jul 08, 2020
38.75
38.75
36.50
37.50
12,485
-0.25(-0.66%)
Jul 07, 2020
34.75
38.50
34.00
37.75
54,332
+2.00(+5.59%)
Jul 06, 2020
35.00
36.00
33.25
35.75
39,409
+1.25(+3.62%)
Jul 02, 2020
35.50
36.00
33.75
34.50
15,396
-1.00(-2.82%)
Jul 01, 2020
35.00
36.75
35.00
35.50
12,834
+0.75(+2.16%)
Jun 30, 2020
35.25
36.00
34.25
34.75
7,485
+0.25(+0.72%)
Jun 29, 2020
34.75
35.50
34.25
34.50
6,369
-0.25(-0.72%)
Jun 26, 2020
37.00
37.00
33.88
34.75
12,356
-2.25(-6.08%)
Jun 25, 2020
34.50
37.75
34.50
37.00
35,299
+2.00(+5.71%)
Jun 24, 2020
35.50
36.00
33.75
35.00
16,629
-1.00(-2.78%)
Jun 23, 2020
35.75
37.25
35.50
36.00
11,511
+0.25(+0.70%)
Jun 22, 2020
36.75
36.75
35.00
35.75
13,948
-1.00(-2.72%)
Jun 19, 2020
36.25
37.00
35.75
36.75
7,316
+0.50(+1.38%)
Jun 18, 2020
36.50
37.25
35.75
36.25
15,612
-0.50(-1.36%)
Jun 17, 2020
37.75
40.75
36.50
36.75
55,564
-1.25(-3.29%)
Jun 16, 2020
39.25
39.25
37.00
38.00
27,641
-0.75(-1.94%)
Jun 15, 2020
36.50
40.25
36.00
38.75
60,465
+1.75(+4.73%)
Jun 12, 2020
39.50
39.50
36.75
37.00
32,632
+0.50(+1.37%)
Jun 11, 2020
35.25
42.50
35.00
36.50
137,769
-2.75(-7.01%)
Jun 10, 2020
38.75
44.75
38.50
39.25
197,011
+3.00(+8.28%)
Jun 09, 2020
46.50
46.50
35.00
36.25
143,381
-14.50(-28.57%)
Jun 08, 2020
42.75
79.00
42.75
50.75
137,270
+7.74(+18.00%)
Jun 05, 2020
42.25
44.73
40.50
43.01
3,756
+2.01(+4.90%)
Jun 04, 2020
39.75
41.50
37.75
41.00
2,008
+1.70(+4.32%)
Jun 03, 2020
41.00
41.00
38.75
39.30
248
-0.20(-0.50%)
Jun 02, 2020
39.00
42.00
38.75
39.50
745
+0.62(+1.61%)
Jun 01, 2020
39.25
39.25
37.25
38.88
1,727
-1.50(-3.72%)
May 29, 2020
39.90
41.00
39.75
40.38
296
-0.62(-1.52%)
May 28, 2020
40.25
42.25
40.25
41.00
999
-1.50(-3.53%)
May 27, 2020
38.75
54.50
37.50
42.50
34,584
+2.50(+6.25%)
May 26, 2020
38.75
41.75
37.00
40.00
1,485
+2.25(+5.96%)
May 22, 2020
37.75
39.75
37.62
37.75
644
-0.75(-1.95%)
May 21, 2020
39.00
39.50
38.12
38.50
989
+0.00(+0.00%)
May 20, 2020
38.75
39.25
35.25
38.50
1,349
+1.74(+4.75%)
May 19, 2020
34.75
38.25
34.75
36.76
4,727
+2.21(+6.39%)
May 18, 2020
34.50
35.00
33.50
34.55
849
+0.55(+1.61%)
May 15, 2020
33.50
35.00
33.25
34.00
184
+0.00(+0.00%)
May 14, 2020
33.75
34.75
32.50
34.00
1,001
+0.25(+0.74%)
May 13, 2020
34.75
35.50
33.75
33.75
302
-0.07(-0.21%)
May 12, 2020
34.75
34.75
33.38
33.82
593
-0.43(-1.26%)
May 11, 2020
35.50
35.50
33.00
34.25
550
+0.88(+2.62%)
May 08, 2020
33.00
35.75
33.00
33.38
452
+0.62(+1.91%)
May 07, 2020
33.25
33.70
32.13
32.75
846
+0.25(+0.77%)
May 06, 2020
32.75
34.25
32.00
32.50
1,425
-1.00(-2.99%)
May 05, 2020
33.75
35.00
33.50
33.50
872
-0.50(-1.47%)
May 04, 2020
33.50
34.50
32.25
34.00
335
-0.37(-1.06%)
May 01, 2020
39.00
39.00
33.50
34.37
1,520
-2.71(-7.32%)
Apr 30, 2020
38.50
38.50
36.00
37.08
580
-0.92(-2.43%)
Apr 29, 2020
37.50
40.00
37.50
38.00
807
+1.00(+2.71%)
Apr 28, 2020
38.00
38.00
35.25
37.00
326
+0.88(+2.42%)
Apr 27, 2020
36.50
38.75
34.62
36.12
424
+1.38(+3.96%)
Apr 24, 2020
35.75
36.50
34.28
34.75
324
-1.00(-2.80%)
Apr 23, 2020
36.25
37.75
34.00
35.75
481
+1.25(+3.62%)
Apr 22, 2020
38.00
38.00
32.75
34.50
888
-1.25(-3.49%)
Apr 21, 2020
35.25
36.31
33.75
35.75
1,424
-0.50(-1.38%)
Apr 20, 2020
40.50
40.50
34.50
36.25
2,269
-2.61(-6.72%)
Apr 17, 2020
41.25
41.25
37.50
38.86
3,572
-2.14(-5.22%)
Apr 16, 2020
33.75
45.00
31.25
41.00
48,854
+6.50(+18.84%)
Apr 15, 2020
34.75
47.50
31.50
34.50
55,005
+1.49(+4.52%)
Apr 14, 2020
31.75
34.38
31.25
33.01
2,447
+2.26(+7.34%)
Apr 13, 2020
31.00
32.50
30.38
30.75
884
-0.25(-0.81%)
Apr 09, 2020
30.75
32.50
30.75
31.00
1,536
-0.50(-1.59%)
Apr 08, 2020
30.75
32.00
29.50
31.50
312
+0.75(+2.44%)
Apr 07, 2020
33.25
33.25
29.75
30.75
1,188
-0.25(-0.81%)
Apr 06, 2020
33.00
33.00
29.50
31.00
291
+0.00(+0.00%)
Apr 03, 2020
31.50
32.50
29.25
31.00
404
+1.75(+5.98%)
Apr 02, 2020
29.25
33.75
28.62
29.25
1,507
-0.75(-2.50%)
Apr 01, 2020
30.66
32.05
26.25
30.00
1,863
-2.50(-7.69%)
Mar 31, 2020
33.75
33.75
32.50
32.50
1,001
-1.00(-2.99%)
Mar 30, 2020
33.00
35.50
31.25
33.50
1,008
-1.00(-2.90%)
Mar 27, 2020
32.25
36.00
31.25
34.50
3,244
+2.00(+6.15%)
Mar 26, 2020
33.00
38.50
29.00
32.50
10,745
+1.50(+4.84%)
Mar 25, 2020
29.50
32.25
26.25
31.00
4,650
+4.75(+18.10%)
Mar 24, 2020
28.75
31.00
26.13
26.25
2,812
+0.00(+0.00%)
Mar 23, 2020
28.25
30.75
25.25
26.25
1,597
-3.65(-12.21%)
Mar 20, 2020
31.25
31.75
28.00
29.90
500
-0.35(-1.16%)
Mar 19, 2020
27.25
32.00
27.25
30.25
410
+1.50(+5.22%)
Mar 18, 2020
31.25
35.75
25.00
28.75
3,789
-4.00(-12.21%)
Mar 17, 2020
34.00
44.75
32.50
32.75
4,509
-0.75(-2.24%)
Mar 16, 2020
32.50
34.38
30.50
33.50
615
+1.59(+4.97%)
Mar 13, 2020
32.49
34.26
30.50
31.91
1,004
+1.41(+4.63%)
Mar 12, 2020
30.00
32.50
30.00
30.50
1,189
-3.25(-9.63%)
Mar 11, 2020
33.50
35.75
32.88
33.75
729
-0.50(-1.46%)
Mar 10, 2020
35.00
35.62
33.50
34.25
292
+1.00(+3.01%)
Mar 09, 2020
36.00
36.25
32.50
33.25
1,595
-3.25(-8.90%)
Mar 06, 2020
39.75
39.84
36.13
36.50
2,384
-3.25(-8.18%)
Mar 05, 2020
36.25
39.98
35.25
39.75
1,766
+1.96(+5.19%)
Mar 04, 2020
38.25
38.67
35.00
37.79
2,042
+1.79(+4.97%)
Mar 03, 2020
36.25
47.00
31.75
36.00
14,506
+0.75(+2.13%)
Mar 02, 2020
37.50
37.50
35.00
35.25
767
-0.75(-2.08%)
Feb 28, 2020
36.00
38.02
31.50
36.00
1,716
-2.50(-6.49%)
Feb 27, 2020
37.75
40.75
30.00
38.50
3,848
-1.50(-3.75%)
Feb 26, 2020
39.50
40.00
39.25
40.00
620
+0.50(+1.27%)
Feb 25, 2020
41.00
43.00
37.50
39.50
2,542
-3.00(-7.05%)
Feb 24, 2020
42.50
42.50
38.50
42.50
370
-1.00(-2.30%)
Feb 21, 2020
40.25
45.25
40.25
43.50
5,368
+2.24(+5.44%)
Feb 20, 2020
40.00
41.79
37.50
41.26
1,815
+1.01(+2.50%)
Feb 19, 2020
38.75
42.25
37.25
40.25
6,061
+2.33(+6.14%)
Feb 18, 2020
39.75
39.75
37.05
37.92
1,281
+0.05(+0.12%)
Feb 14, 2020
42.50
44.05
30.50
37.88
14,216
-4.12(-9.82%)
Feb 13, 2020
41.50
43.98
41.25
42.00
1,315
-1.00(-2.33%)
Feb 12, 2020
41.75
46.00
41.75
43.00
1,457
+0.50(+1.18%)
Feb 11, 2020
40.75
43.87
40.00
42.50
1,795
+2.25(+5.59%)
Feb 10, 2020
45.50
47.00
35.00
40.25
6,092
-4.25(-9.55%)
Feb 07, 2020
48.75
48.75
43.75
44.50
3,172
-1.75(-3.78%)
Feb 06, 2020
43.50
50.75
43.25
46.25
5,810
+3.75(+8.82%)
Feb 05, 2020
40.75
43.56
40.00
42.50
1,728
-0.25(-0.58%)
Feb 04, 2020
44.00
46.23
40.00
42.75
2,134
-1.25(-2.84%)
Feb 03, 2020
45.00
46.25
43.00
44.00
970
-1.50(-3.30%)
Jan 31, 2020
43.50
47.25
41.50
45.50
1,992
+5.75(+14.47%)
Jan 30, 2020
46.75
46.75
39.25
39.75
2,746
-6.75(-14.52%)
Jan 29, 2020
49.25
49.25
43.25
46.50
2,678
-2.75(-5.58%)
Jan 28, 2020
49.00
51.00
48.75
49.25
1,191
-1.00(-1.99%)
Jan 27, 2020
52.00
53.24
48.75
50.25
1,485
-3.00(-5.63%)
Jan 24, 2020
50.50
53.25
50.50
53.25
856
+2.75(+5.45%)
Jan 23, 2020
50.50
52.50
49.25
50.50
1,925
+0.25(+0.50%)
Jan 22, 2020
52.50
55.57
50.00
50.25
2,013
-2.25(-4.29%)
Jan 21, 2020
52.50
55.00
50.00
52.50
1,288
-0.50(-0.94%)
Jan 17, 2020
52.50
55.50
52.50
53.00
2,392
-1.25(-2.30%)
Jan 16, 2020
57.00
57.50
52.50
54.25
4,815
-3.50(-6.06%)
Jan 15, 2020
57.50
59.95
52.00
57.75
1,475
-0.75(-1.28%)
Jan 14, 2020
56.50
63.12
50.25
58.50
5,088
+1.15(+2.01%)
Jan 13, 2020
56.75
58.50
55.50
57.35
725
+0.10(+0.17%)
Jan 10, 2020
60.50
61.75
55.25
57.25
2,828
-4.51(-7.30%)
Jan 09, 2020
62.50
66.25
61.75
61.76
3,896
+0.01(+0.01%)
Jan 08, 2020
61.25
62.25
58.15
61.75
1,291
+2.10(+3.53%)
Jan 07, 2020
59.75
62.25
58.00
59.65
1,766
-0.85(-1.41%)
Jan 06, 2020
58.75
61.50
58.20
60.50
490
-0.50(-0.82%)
Jan 03, 2020
60.00
62.25
57.50
61.00
2,004
+0.00(+0.00%)
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
.