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
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.410
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 (%)
Apr 30, 2020
8.390
8.600
8.032
8.436
57,189
+0.04(+0.45%)
Apr 29, 2020
8.800
8.800
8.022
8.398
26,171
+0.05(+0.62%)
Apr 28, 2020
9.000
9.000
8.000
8.346
21,731
+0.29(+3.55%)
Apr 27, 2020
7.800
8.540
7.604
8.060
63,204
+0.46(+6.05%)
Apr 24, 2020
6.800
7.960
6.800
7.600
114,170
+0.70(+10.21%)
Apr 23, 2020
7.400
7.400
6.602
6.896
20,435
-0.17(-2.38%)
Apr 22, 2020
7.400
7.598
6.822
7.064
26,533
-0.13(-1.86%)
Apr 21, 2020
7.800
7.800
6.800
7.198
29,060
-0.40(-5.29%)
Apr 20, 2020
7.000
7.660
7.000
7.600
37,614
+0.60(+8.57%)
Apr 17, 2020
7.000
7.200
6.800
7.000
17,995
+0.20(+2.94%)
Apr 16, 2020
7.000
7.400
6.800
6.800
21,450
-0.40(-5.56%)
Apr 15, 2020
7.000
7.600
6.800
7.200
33,559
+0.20(+2.86%)
Apr 14, 2020
6.800
7.000
6.600
7.000
20,496
+0.20(+2.94%)
Apr 13, 2020
6.400
6.800
6.200
6.800
12,413
+0.36(+5.59%)
Apr 09, 2020
6.680
6.800
6.200
6.440
20,035
-0.17(-2.60%)
Apr 08, 2020
6.566
6.800
6.326
6.612
13,763
+0.01(+0.18%)
Apr 07, 2020
6.600
6.800
6.400
6.600
27,783
+0.00(+0.00%)
Apr 06, 2020
6.200
7.600
6.200
6.600
131,885
+0.28(+4.43%)
Apr 03, 2020
6.250
6.462
6.002
6.320
21,415
+0.07(+1.12%)
Apr 02, 2020
6.400
6.600
6.250
6.250
17,577
-0.12(-1.91%)
Apr 01, 2020
6.516
6.780
6.000
6.372
27,051
-0.17(-2.54%)
Mar 31, 2020
6.164
7.000
6.090
6.538
40,014
+0.34(+5.45%)
Mar 30, 2020
6.200
6.200
6.000
6.200
18,684
-0.08(-1.27%)
Mar 27, 2020
6.000
6.298
5.550
6.280
26,580
+0.42(+7.17%)
Mar 26, 2020
6.386
6.500
5.700
5.860
33,626
-0.14(-2.33%)
Mar 25, 2020
5.800
6.722
5.800
6.000
59,087
+0.20(+3.45%)
Mar 24, 2020
5.800
6.200
5.400
5.800
58,971
+0.02(+0.28%)
Mar 23, 2020
5.940
5.960
5.598
5.784
17,001
-0.20(-3.28%)
Mar 20, 2020
6.000
6.600
5.700
5.980
63,220
-0.02(-0.33%)
Mar 19, 2020
6.200
6.800
5.600
6.000
61,114
-0.03(-0.50%)
Mar 18, 2020
6.000
6.998
5.702
6.030
100,739
+0.62(+11.46%)
Mar 17, 2020
5.500
5.678
5.000
5.410
44,409
+0.81(+17.61%)
Mar 16, 2020
5.600
6.000
4.600
4.600
77,262
-1.58(-25.54%)
Mar 13, 2020
7.200
7.560
6.000
6.178
58,650
-0.83(-11.79%)
Mar 12, 2020
7.400
7.860
6.800
7.004
47,244
-1.32(-15.86%)
Mar 11, 2020
8.800
8.800
7.400
8.324
48,663
-0.28(-3.21%)
Mar 10, 2020
8.600
9.000
8.200
8.600
16,131
+0.00(+0.00%)
Mar 09, 2020
9.200
9.200
8.000
8.600
29,527
-0.80(-8.49%)
Mar 06, 2020
10.00
10.00
9.200
9.398
26,245
-0.40(-4.10%)
Mar 05, 2020
9.800
10.20
9.600
9.800
27,530
-0.20(-2.00%)
Mar 04, 2020
10.00
10.40
9.600
10.00
34,807
-0.07(-0.68%)
Mar 03, 2020
10.80
11.45
9.800
10.07
45,024
-0.53(-5.02%)
Mar 02, 2020
9.800
11.00
9.000
10.60
86,640
+1.00(+10.42%)
Feb 28, 2020
9.000
9.700
8.320
9.600
59,375
+0.28(+2.96%)
Feb 27, 2020
9.444
9.700
8.620
9.324
80,986
-0.48(-4.86%)
Feb 26, 2020
10.60
10.80
9.600
9.800
117,909
-0.60(-5.77%)
Feb 25, 2020
11.20
12.40
10.20
10.40
457,052
+0.44(+4.42%)
Feb 24, 2020
10.00
10.30
9.650
9.960
26,030
-0.04(-0.40%)
Feb 21, 2020
9.640
10.30
9.640
10.00
23,985
+0.06(+0.60%)
Feb 20, 2020
10.22
10.40
9.550
9.940
72,946
-0.28(-2.76%)
Feb 19, 2020
10.30
10.68
10.00
10.22
33,660
-0.21(-1.99%)
Feb 18, 2020
10.58
10.58
10.26
10.43
21,252
-0.15(-1.44%)
Feb 14, 2020
10.40
10.90
10.11
10.58
49,745
+0.18(+1.77%)
Feb 13, 2020
10.30
10.40
10.02
10.40
33,625
-0.10(-0.99%)
Feb 12, 2020
10.60
10.69
10.30
10.50
32,962
-0.07(-0.66%)
Feb 11, 2020
10.45
10.71
10.22
10.57
49,694
+0.12(+1.15%)
Feb 10, 2020
10.62
10.80
10.20
10.45
58,896
-0.35(-3.22%)
Feb 07, 2020
11.26
11.28
10.43
10.80
105,615
-0.80(-6.90%)
Feb 06, 2020
12.20
12.40
11.40
11.60
145,986
-0.40(-3.33%)
Feb 05, 2020
12.20
12.40
11.62
12.00
99,429
+0.00(+0.00%)
Feb 04, 2020
11.60
12.40
11.40
12.00
181,735
+0.52(+4.53%)
Feb 03, 2020
11.59
11.64
11.06
11.48
56,952
+0.25(+2.23%)
Jan 31, 2020
11.06
11.60
11.00
11.23
34,435
+0.21(+1.89%)
Jan 30, 2020
11.60
11.80
11.00
11.02
44,922
-0.44(-3.82%)
Jan 29, 2020
11.50
12.00
11.30
11.46
51,058
+0.26(+2.32%)
Jan 28, 2020
11.20
11.40
11.20
11.20
34,368
-0.10(-0.88%)
Jan 27, 2020
11.04
11.74
11.00
11.30
64,132
-0.02(-0.14%)
Jan 24, 2020
11.60
12.20
11.00
11.32
122,010
-0.48(-4.10%)
Jan 23, 2020
11.80
12.80
11.20
11.80
228,904
-0.20(-1.67%)
Jan 22, 2020
12.20
12.60
11.80
12.00
70,061
-0.26(-2.12%)
Jan 21, 2020
12.60
12.68
11.84
12.26
119,729
-0.50(-3.89%)
Jan 17, 2020
12.60
13.40
12.28
12.76
340,195
+0.76(+6.30%)
Jan 16, 2020
11.20
12.40
11.00
12.00
247,023
+1.00(+9.09%)
Jan 15, 2020
11.36
11.59
10.80
11.00
71,419
-0.47(-4.13%)
Jan 14, 2020
11.80
11.80
11.40
11.47
59,969
+0.07(+0.65%)
Jan 13, 2020
13.20
13.60
10.80
11.40
227,645
-0.90(-7.32%)
Jan 10, 2020
11.44
12.60
11.31
12.30
273,200
+1.10(+9.86%)
Jan 09, 2020
11.40
12.00
11.10
11.20
203,605
-0.00(-0.04%)
Jan 08, 2020
11.20
11.60
10.20
11.20
63,712
+0.20(+1.82%)
Jan 07, 2020
11.60
11.60
10.60
11.00
94,530
-0.60(-5.17%)
Jan 06, 2020
11.20
12.00
11.00
11.60
243,226
+0.47(+4.22%)
Jan 03, 2020
10.40
11.24
10.10
11.13
201,615
+0.73(+7.02%)
Jan 02, 2020
10.60
10.60
10.20
10.40
46,414
-0.20(-1.87%)
Dec 31, 2019
10.40
10.63
10.18
10.60
59,605
+0.20(+1.90%)
Dec 30, 2019
11.00
11.40
10.00
10.40
112,706
-0.30(-2.80%)
Dec 27, 2019
10.64
11.20
10.20
10.70
113,285
+0.16(+1.48%)
Dec 26, 2019
10.00
10.98
9.822
10.54
165,589
+0.60(+6.08%)
Dec 24, 2019
9.812
10.01
9.800
9.940
21,265
+0.07(+0.75%)
Dec 23, 2019
10.40
10.40
9.650
9.866
77,138
+0.22(+2.24%)
Dec 20, 2019
9.980
10.10
9.450
9.650
74,165
-0.41(-4.11%)
Dec 19, 2019
10.20
10.50
9.800
10.06
116,548
-0.38(-3.60%)
Dec 18, 2019
10.40
11.39
9.802
10.44
295,351
+0.69(+7.08%)
Dec 17, 2019
20.00
28.00
9.280
9.750
1,782,450
-5.60(-36.49%)
Dec 16, 2019
16.00
18.40
14.80
15.35
80,955
-2.79(-15.37%)
Dec 13, 2019
16.60
18.58
14.00
18.14
108,300
+4.14(+29.57%)
Dec 12, 2019
16.80
17.40
13.20
14.00
92,168
-3.15(-18.36%)
Dec 11, 2019
17.80
17.80
16.60
17.15
18,636
-0.45(-2.57%)
Dec 10, 2019
19.80
20.00
16.60
17.60
98,382
-3.20(-15.38%)
Dec 09, 2019
23.00
23.40
19.20
20.80
169,418
+2.60(+14.27%)
Dec 06, 2019
19.11
19.11
18.20
18.20
3,275
-1.00(-5.20%)
Dec 05, 2019
18.20
21.00
18.20
19.20
8,244
+1.00(+5.51%)
Dec 04, 2019
17.85
18.96
17.85
18.20
1,983
+0.20(+1.13%)
Dec 03, 2019
17.23
18.00
17.00
17.99
4,243
+0.49(+2.82%)
Dec 02, 2019
17.80
17.97
17.20
17.50
7,957
-0.89(-4.84%)
Nov 29, 2019
20.60
20.60
18.00
18.39
15,235
-0.04(-0.21%)
Nov 27, 2019
18.29
19.00
17.60
18.43
1,565
+0.83(+4.70%)
Nov 26, 2019
18.60
19.20
17.60
17.60
9,116
-0.95(-5.12%)
Nov 25, 2019
18.40
19.64
17.69
18.55
14,904
+1.05(+6.00%)
Nov 22, 2019
17.98
18.20
17.40
17.50
3,360
-0.12(-0.70%)
Nov 21, 2019
19.25
20.20
17.60
17.62
6,150
-1.40(-7.34%)
Nov 20, 2019
17.10
20.80
17.10
19.02
29,392
+2.04(+12.01%)
Nov 19, 2019
16.83
17.50
16.80
16.98
2,128
+0.18(+1.06%)
Nov 18, 2019
17.00
17.50
16.65
16.80
3,672
-0.05(-0.32%)
Nov 15, 2019
17.00
17.80
16.80
16.86
3,290
+0.06(+0.33%)
Nov 14, 2019
17.00
18.00
16.80
16.80
3,653
+0.20(+1.20%)
Nov 13, 2019
18.80
18.80
16.60
16.60
11,506
-1.49(-8.25%)
Nov 12, 2019
18.00
19.20
18.00
18.09
8,594
+0.33(+1.85%)
Nov 11, 2019
17.60
18.40
16.75
17.76
6,275
-0.44(-2.40%)
Nov 08, 2019
20.80
20.80
17.60
18.20
12,155
-2.80(-13.33%)
Nov 07, 2019
21.40
21.40
20.00
21.00
7,954
+0.00(+0.00%)
Nov 06, 2019
23.00
23.20
19.80
21.00
36,640
-3.40(-13.93%)
Nov 05, 2019
26.60
26.80
24.40
24.40
9,128
-2.00(-7.58%)
Nov 04, 2019
27.00
27.40
25.52
26.40
3,965
+0.00(+0.00%)
Nov 01, 2019
25.80
27.00
25.80
26.40
1,745
+0.60(+2.33%)
Oct 31, 2019
25.60
27.50
24.60
25.80
4,276
+0.20(+0.78%)
Oct 30, 2019
27.40
27.68
24.80
25.60
7,758
-1.80(-6.57%)
Oct 29, 2019
29.00
29.20
27.40
27.40
4,060
-1.60(-5.52%)
Oct 28, 2019
28.80
29.91
28.80
29.00
1,787
+0.00(+0.00%)
Oct 25, 2019
28.40
30.00
27.80
29.00
2,245
+0.20(+0.69%)
Oct 24, 2019
28.80
30.40
28.00
28.80
2,669
+0.40(+1.41%)
Oct 23, 2019
28.40
29.44
28.40
28.40
1,136
-0.20(-0.70%)
Oct 22, 2019
29.40
29.80
28.40
28.60
1,917
-1.20(-4.03%)
Oct 21, 2019
30.00
30.40
29.00
29.80
2,706
+0.20(+0.68%)
Oct 18, 2019
30.40
31.56
29.60
29.60
3,885
-1.20(-3.90%)
Oct 17, 2019
30.40
32.78
30.40
30.80
3,427
-0.60(-1.91%)
Oct 16, 2019
30.40
32.80
30.40
31.40
852
+0.80(+2.60%)
Oct 15, 2019
29.40
31.50
29.40
30.60
2,940
+1.00(+3.39%)
Oct 14, 2019
31.20
31.20
29.00
29.60
3,116
-2.00(-6.33%)
Oct 11, 2019
31.60
32.60
30.40
31.60
2,980
+0.60(+1.94%)
Oct 10, 2019
31.60
32.40
31.00
31.00
2,425
-0.40(-1.27%)
Oct 09, 2019
32.60
32.60
31.20
31.40
2,995
-1.20(-3.68%)
Oct 08, 2019
33.00
33.20
31.40
32.60
1,589
-0.40(-1.21%)
Oct 07, 2019
31.80
34.20
31.20
33.00
3,515
+1.20(+3.77%)
Oct 04, 2019
32.60
33.80
31.30
31.80
5,475
-1.20(-3.64%)
Oct 03, 2019
28.60
34.20
28.00
33.00
4,285
+2.80(+9.27%)
Oct 02, 2019
33.00
34.00
28.80
30.20
12,325
-2.80(-8.48%)
Oct 01, 2019
32.80
35.00
32.80
33.00
7,155
-1.00(-2.94%)
Sep 30, 2019
38.00
38.00
33.80
34.00
13,151
-3.60(-9.57%)
Sep 27, 2019
39.40
39.60
37.60
37.60
6,940
-1.80(-4.57%)
Sep 26, 2019
41.80
42.40
38.60
39.40
6,791
-2.60(-6.19%)
Sep 25, 2019
44.20
44.20
41.00
42.00
6,355
-1.20(-2.78%)
Sep 24, 2019
47.00
47.80
42.20
43.20
7,760
-3.20(-6.90%)
Sep 23, 2019
45.00
48.60
45.00
46.40
11,738
+1.60(+3.57%)
Sep 20, 2019
41.80
46.00
41.00
44.80
6,800
+2.60(+6.16%)
Sep 19, 2019
42.40
44.40
42.20
42.20
1,774
-1.00(-2.31%)
Sep 18, 2019
44.40
45.60
42.20
43.20
2,227
-1.20(-2.70%)
Sep 17, 2019
45.00
45.80
44.20
44.40
2,323
-1.40(-3.06%)
Sep 16, 2019
46.00
47.60
43.40
45.80
5,181
+0.60(+1.33%)
Sep 13, 2019
45.00
45.80
41.40
45.20
7,575
+1.60(+3.67%)
Sep 12, 2019
46.60
47.60
42.60
43.60
10,409
-2.40(-5.22%)
Sep 11, 2019
48.40
48.60
45.00
46.00
7,135
-2.40(-4.96%)
Sep 10, 2019
48.00
50.20
46.00
48.40
7,156
+0.60(+1.26%)
Sep 09, 2019
46.80
49.00
46.00
47.80
13,523
+1.83(+3.98%)
Sep 06, 2019
44.80
47.80
44.80
45.97
14,375
+1.57(+3.54%)
Sep 05, 2019
43.00
44.80
41.80
44.40
10,527
+2.40(+5.71%)
Sep 04, 2019
40.60
44.80
40.40
42.00
10,905
+2.20(+5.53%)
Sep 03, 2019
39.40
42.20
39.40
39.80
5,027
+0.00(+0.00%)
Aug 30, 2019
40.60
42.20
39.20
39.80
4,635
-0.60(-1.49%)
Aug 29, 2019
40.00
40.60
39.60
40.40
1,751
+1.20(+3.06%)
Aug 28, 2019
40.00
41.00
39.00
39.20
6,497
-1.20(-2.97%)
Aug 27, 2019
40.40
41.60
39.40
40.40
3,305
+1.40(+3.59%)
Aug 26, 2019
40.00
41.40
36.40
39.00
8,760
+0.20(+0.52%)
Aug 23, 2019
40.20
43.45
37.60
38.80
8,545
-0.80(-2.02%)
Aug 22, 2019
38.00
40.60
37.80
39.60
5,227
+2.40(+6.45%)
Aug 21, 2019
37.00
38.60
36.60
37.20
2,762
+0.00(+0.00%)
Aug 20, 2019
37.80
38.78
36.00
37.20
1,806
-0.40(-1.06%)
Aug 19, 2019
37.00
38.80
36.40
37.60
2,529
+1.40(+3.87%)
Aug 16, 2019
36.00
38.80
34.20
36.20
4,760
+0.80(+2.26%)
Aug 15, 2019
35.60
36.80
35.00
35.40
3,127
-0.40(-1.12%)
Aug 14, 2019
38.00
38.00
34.20
35.80
3,893
-2.20(-5.79%)
Aug 13, 2019
35.60
38.80
35.60
38.00
7,762
+2.20(+6.15%)
Aug 12, 2019
35.20
36.00
35.00
35.80
1,448
+0.80(+2.29%)
Aug 09, 2019
36.20
39.00
34.00
35.00
7,985
-2.00(-5.41%)
Aug 08, 2019
34.80
38.60
34.80
37.00
5,493
+2.00(+5.71%)
Aug 07, 2019
35.20
36.20
32.40
35.00
4,990
+0.00(+0.00%)
Aug 06, 2019
33.40
36.60
33.28
35.00
3,104
+1.40(+4.17%)
Aug 05, 2019
35.80
35.80
32.20
33.60
4,881
-2.20(-6.15%)
Aug 02, 2019
36.60
37.00
35.40
35.80
4,570
-0.60(-1.65%)
Aug 01, 2019
36.40
36.80
36.20
36.40
1,682
-0.20(-0.55%)
Jul 31, 2019
37.00
37.60
36.30
36.60
3,723
+0.00(+0.00%)
Jul 30, 2019
37.80
38.11
36.40
36.60
1,689
-1.40(-3.68%)
Jul 29, 2019
37.40
38.80
36.00
38.00
7,132
+1.00(+2.70%)
Jul 26, 2019
37.00
39.20
36.55
37.00
4,985
+0.20(+0.54%)
Jul 25, 2019
38.00
38.19
36.40
36.80
3,376
-1.00(-2.65%)
Jul 24, 2019
36.80
38.80
36.80
37.80
4,559
+0.80(+2.16%)
Jul 23, 2019
38.00
38.20
36.00
37.00
14,048
-0.20(-0.54%)
Jul 22, 2019
36.60
38.80
35.38
37.20
5,542
-0.60(-1.59%)
Jul 19, 2019
38.20
39.30
37.74
37.80
465
-0.80(-2.07%)
Jul 18, 2019
38.80
39.08
37.20
38.60
2,136
+0.00(+0.00%)
Jul 17, 2019
39.20
42.00
38.60
38.60
7,641
-0.40(-1.03%)
Jul 16, 2019
36.80
40.00
36.20
39.00
7,145
+2.00(+5.41%)
Jul 15, 2019
35.20
37.40
35.20
37.00
1,859
+1.80(+5.11%)
Jul 12, 2019
35.20
38.00
35.20
35.20
4,770
-0.20(-0.56%)
Jul 11, 2019
35.00
36.00
33.20
35.40
3,913
+0.80(+2.31%)
Jul 10, 2019
36.00
37.00
34.00
34.60
7,892
-1.40(-3.89%)
Jul 09, 2019
38.00
38.50
35.60
36.00
7,716
-1.80(-4.76%)
Jul 08, 2019
40.00
40.60
37.60
37.80
5,565
-2.40(-5.97%)
Jul 05, 2019
40.00
40.60
39.40
40.20
2,670
+0.20(+0.50%)
Jul 03, 2019
40.80
40.80
38.40
40.00
4,370
-0.80(-1.96%)
Jul 02, 2019
42.40
43.00
39.60
40.80
5,870
-1.60(-3.77%)
Jul 01, 2019
39.80
44.80
38.20
42.40
29,446
+3.80(+9.84%)
Jun 28, 2019
40.40
41.20
36.80
38.60
10,635
-2.00(-4.93%)
Jun 27, 2019
40.60
42.60
40.00
40.60
5,947
+0.20(+0.50%)
Jun 26, 2019
41.00
42.00
38.40
40.40
8,424
-1.00(-2.42%)
Jun 25, 2019
42.60
44.40
41.00
41.40
6,026
-0.80(-1.90%)
Jun 24, 2019
46.20
46.24
38.20
42.20
18,640
-4.20(-9.05%)
Jun 21, 2019
49.20
50.00
45.40
46.40
14,980
-1.80(-3.73%)
Jun 20, 2019
49.00
50.80
48.00
48.20
4,997
-0.20(-0.41%)
Jun 19, 2019
50.40
51.40
48.40
48.40
9,708
-3.40(-6.56%)
Jun 18, 2019
51.20
53.00
50.20
51.80
9,129
+1.20(+2.37%)
Jun 17, 2019
50.00
52.80
48.20
50.60
13,795
+0.60(+1.20%)
Jun 14, 2019
54.40
55.00
49.40
50.00
16,675
-3.40(-6.37%)
Jun 13, 2019
53.20
55.40
52.80
53.40
8,881
+0.40(+0.75%)
Jun 12, 2019
57.80
57.80
50.60
53.00
20,325
-5.00(-8.62%)
Jun 11, 2019
71.20
73.60
49.00
58.00
165,388
-19.60(-25.26%)
Jun 10, 2019
73.40
79.00
73.40
77.60
5,415
+4.40(+6.01%)
Jun 07, 2019
71.60
77.24
71.40
73.20
6,720
+2.20(+3.10%)
Jun 06, 2019
74.40
79.00
71.00
71.00
8,413
-5.40(-7.07%)
Jun 05, 2019
77.20
79.60
74.90
76.40
2,991
-0.80(-1.04%)
Jun 04, 2019
80.80
82.80
76.00
77.20
4,052
-4.40(-5.39%)
Jun 03, 2019
84.60
88.60
80.00
81.60
13,084
-2.60(-3.09%)
May 31, 2019
84.00
85.89
79.60
84.20
9,730
-0.40(-0.47%)
May 30, 2019
84.00
85.40
78.00
84.60
9,506
+1.40(+1.68%)
May 29, 2019
83.00
87.40
82.00
83.20
5,175
-1.40(-1.65%)
May 28, 2019
80.60
85.00
79.00
84.60
9,231
+7.40(+9.59%)
May 24, 2019
73.00
79.00
73.00
77.20
8,050
+4.60(+6.34%)
May 23, 2019
72.20
73.20
71.30
72.60
3,216
+0.80(+1.11%)
May 22, 2019
70.00
73.38
68.00
71.80
3,449
+1.80(+2.57%)
May 21, 2019
66.80
73.60
66.80
70.00
6,187
+2.00(+2.94%)
May 20, 2019
67.80
69.50
65.00
68.00
9,634
-1.80(-2.58%)
May 17, 2019
75.40
76.60
69.40
69.80
11,195
-6.80(-8.88%)
May 16, 2019
79.40
82.20
73.40
76.60
12,814
-7.80(-9.24%)
May 15, 2019
80.60
86.80
80.40
84.40
9,181
+4.00(+4.98%)
May 14, 2019
80.00
85.80
78.80
80.40
12,082
+1.60(+2.03%)
May 13, 2019
80.60
81.27
76.00
78.80
8,105
-3.80(-4.60%)
May 10, 2019
82.40
83.60
81.20
82.60
5,480
+0.20(+0.24%)
May 09, 2019
85.00
86.00
77.00
82.40
12,757
-3.00(-3.51%)
May 08, 2019
84.60
86.12
82.60
85.40
5,009
+0.40(+0.47%)
May 07, 2019
88.00
88.17
83.80
85.00
6,168
-0.80(-0.93%)
May 06, 2019
86.20
87.20
83.60
85.80
8,821
-0.60(-0.69%)
May 03, 2019
88.80
90.00
85.80
86.40
9,365
-1.00(-1.14%)
May 02, 2019
89.20
92.00
85.80
87.40
8,764
-1.80(-2.02%)
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
.