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

Acceleron Pharma (NQ: XLRN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2020 113.73 114.87 111.52 112.53 403,322 -0.58(-0.51%)
Sep 29, 2020 109.15 113.71 108.17 113.11 442,371 +4.12(+3.78%)
Sep 28, 2020 109.08 109.46 107.12 108.99 237,976 +0.85(+0.79%)
Sep 25, 2020 105.76 108.24 104.13 108.14 258,800 +3.11(+2.96%)
Sep 24, 2020 109.82 110.17 103.80 105.03 544,327 -6.04(-5.44%)
Sep 23, 2020 109.91 112.89 108.48 111.07 424,767 +1.67(+1.53%)
Sep 22, 2020 107.81 109.95 105.76 109.40 350,416 +2.26(+2.11%)
Sep 21, 2020 105.77 107.39 103.39 107.14 491,459 +0.58(+0.54%)
Sep 18, 2020 105.52 106.80 102.86 106.56 711,300 +2.33(+2.24%)
Sep 17, 2020 100.19 104.60 99.35 104.23 468,547 +3.01(+2.97%)
Sep 16, 2020 100.36 102.83 100.36 101.22 360,010 -0.66(-0.65%)
Sep 15, 2020 99.73 102.77 98.71 101.88 513,549 +2.88(+2.91%)
Sep 14, 2020 91.70 99.95 91.70 99.00 905,971 +8.61(+9.53%)
Sep 11, 2020 89.62 91.47 89.36 90.39 300,100 +1.26(+1.41%)
Sep 10, 2020 91.22 92.98 89.07 89.13 427,725 -2.31(-2.53%)
Sep 09, 2020 90.40 92.05 90.12 91.44 214,344 +2.06(+2.30%)
Sep 08, 2020 88.80 90.60 88.10 89.38 457,776 -0.96(-1.06%)
Sep 04, 2020 89.00 91.64 85.58 90.34 325,000 +0.78(+0.87%)
Sep 03, 2020 92.67 93.00 88.36 89.56 367,842 -3.73(-4.00%)
Sep 02, 2020 93.30 94.71 92.69 93.29 306,748 -0.01(-0.01%)
Sep 01, 2020 98.45 98.54 93.13 93.30 254,690 -4.17(-4.28%)
Aug 31, 2020 96.45 97.75 94.94 97.47 242,004 +1.77(+1.85%)
Aug 28, 2020 95.12 96.01 94.37 95.70 304,300 +0.99(+1.05%)
Aug 27, 2020 92.84 95.19 91.67 94.71 552,382 +2.39(+2.59%)
Aug 26, 2020 92.27 93.37 91.39 92.32 626,763 -0.16(-0.17%)
Aug 25, 2020 90.25 93.73 89.59 92.48 503,646 +2.88(+3.21%)
Aug 24, 2020 93.81 93.99 88.95 89.60 521,593 -3.78(-4.05%)
Aug 21, 2020 93.01 94.89 93.01 93.38 343,900 +0.17(+0.18%)
Aug 20, 2020 92.87 94.08 90.70 93.21 342,982 +0.09(+0.10%)
Aug 19, 2020 93.51 95.01 92.73 93.12 233,533 -0.91(-0.97%)
Aug 18, 2020 94.64 94.83 92.30 94.03 408,937 -0.10(-0.11%)
Aug 17, 2020 92.21 95.50 91.35 94.13 720,080 +2.63(+2.87%)
Aug 14, 2020 93.17 93.47 91.08 91.50 251,400 -1.35(-1.45%)
Aug 13, 2020 92.67 93.94 92.00 92.85 193,145 +0.65(+0.70%)
Aug 12, 2020 93.46 94.09 91.45 92.20 353,014 -0.68(-0.73%)
Aug 11, 2020 93.06 94.85 91.05 92.88 784,796 -2.74(-2.87%)
Aug 10, 2020 99.02 100.55 95.21 95.62 636,791 -3.50(-3.53%)
Aug 07, 2020 100.35 104.92 97.46 99.12 995,700 -7.34(-6.89%)
Aug 06, 2020 107.43 108.06 105.02 106.46 429,039 -0.09(-0.08%)
Aug 05, 2020 106.26 108.65 105.48 106.55 426,521 +0.37(+0.35%)
Aug 04, 2020 104.83 106.50 103.49 106.18 514,046 +0.88(+0.84%)
Aug 03, 2020 99.57 106.33 99.57 105.30 1,133,910 +6.13(+6.18%)
Jul 31, 2020 100.67 101.57 97.52 99.17 443,700 -1.64(-1.63%)
Jul 30, 2020 99.47 102.39 99.40 100.81 311,283 +0.25(+0.25%)
Jul 29, 2020 104.72 106.12 99.93 100.56 507,805 -4.48(-4.27%)
Jul 28, 2020 106.47 109.42 104.69 105.04 401,511 -1.14(-1.07%)
Jul 27, 2020 106.41 106.74 104.04 106.18 308,021 +0.03(+0.03%)
Jul 24, 2020 110.62 110.62 104.24 106.15 633,500 -4.10(-3.72%)
Jul 23, 2020 106.45 110.75 105.97 110.25 1,784,859 +4.60(+4.35%)
Jul 22, 2020 104.49 106.00 102.75 105.65 386,910 +0.89(+0.85%)
Jul 21, 2020 103.36 105.78 101.88 104.76 822,690 +1.79(+1.74%)
Jul 20, 2020 102.60 104.07 100.66 102.97 495,411 +3.54(+3.56%)
Jul 17, 2020 97.96 100.98 96.25 99.43 909,000 +1.64(+1.68%)
Jul 16, 2020 98.46 100.71 96.61 97.79 1,743,103 -1.41(-1.42%)
Jul 15, 2020 98.65 101.47 98.11 99.20 462,368 +0.82(+0.83%)
Jul 14, 2020 96.53 98.71 94.30 98.38 598,429 +2.34(+2.44%)
Jul 13, 2020 100.39 101.71 95.88 96.04 533,363 -3.95(-3.95%)
Jul 10, 2020 100.53 101.95 99.49 99.99 305,400 -0.69(-0.69%)
Jul 09, 2020 102.83 103.59 99.83 100.68 355,863 -1.60(-1.56%)
Jul 08, 2020 103.26 104.63 101.22 102.28 496,823 -0.56(-0.54%)
Jul 07, 2020 102.88 107.03 101.24 102.84 1,293,826 +1.35(+1.33%)
Jul 06, 2020 102.56 104.60 101.48 101.49 1,342,171 +0.14(+0.14%)
Jul 02, 2020 98.27 104.18 97.52 101.35 1,511,700 +5.07(+5.27%)
Jul 01, 2020 93.98 99.73 92.75 96.28 3,093,157 +1.01(+1.06%)
Jun 30, 2020 92.68 96.47 92.00 95.27 1,244,495 -0.88(-0.92%)
Jun 29, 2020 97.61 97.61 94.10 96.15 853,642 -1.71(-1.75%)
Jun 26, 2020 101.15 101.31 96.33 97.86 5,865,800 -4.07(-3.99%)
Jun 25, 2020 100.18 102.09 98.00 101.93 1,746,952 -0.61(-0.59%)
Jun 24, 2020 107.00 108.37 101.82 102.54 640,850 -6.01(-5.54%)
Jun 23, 2020 105.84 110.49 105.62 108.55 1,054,366 +3.75(+3.58%)
Jun 22, 2020 101.56 106.95 99.74 104.80 855,995 +3.42(+3.37%)
Jun 19, 2020 99.64 102.68 95.51 101.38 803,700 +2.01(+2.02%)
Jun 18, 2020 97.70 103.17 97.67 99.37 477,892 +1.51(+1.54%)
Jun 17, 2020 95.63 98.56 95.01 97.86 478,055 +2.32(+2.43%)
Jun 16, 2020 96.89 98.79 94.03 95.54 244,171 +0.43(+0.45%)
Jun 15, 2020 93.88 95.19 90.53 95.11 374,306 -0.25(-0.26%)
Jun 12, 2020 93.10 96.32 92.50 95.36 453,200 +4.42(+4.86%)
Jun 11, 2020 93.07 94.24 90.36 90.94 485,290 -4.37(-4.59%)
Jun 10, 2020 94.56 96.42 91.74 95.31 375,481 +0.87(+0.92%)
Jun 09, 2020 93.92 97.25 93.13 94.44 382,132 -0.44(-0.46%)
Jun 08, 2020 91.95 95.72 90.19 94.88 314,099 +3.34(+3.65%)
Jun 05, 2020 93.97 93.97 90.40 91.54 380,700 -0.55(-0.60%)
Jun 04, 2020 92.50 94.45 90.32 92.09 449,773 -1.30(-1.39%)
Jun 03, 2020 96.39 96.57 91.63 93.39 494,309 -3.50(-3.61%)
Jun 02, 2020 96.98 97.11 92.77 96.89 465,351 -0.37(-0.38%)
Jun 01, 2020 98.98 99.38 97.16 97.26 289,340 -1.57(-1.59%)
May 29, 2020 98.82 99.56 94.89 98.83 322,600 -0.19(-0.19%)
May 28, 2020 100.21 102.99 98.75 99.02 325,788 -0.49(-0.49%)
May 27, 2020 98.91 99.68 93.01 99.51 391,572 +1.09(+1.11%)
May 26, 2020 101.12 102.44 98.21 98.42 408,908 -0.17(-0.17%)
May 22, 2020 99.16 99.16 96.77 98.59 200,400 -0.50(-0.50%)
May 21, 2020 103.10 103.10 97.39 99.09 205,440 -3.64(-3.54%)
May 20, 2020 101.00 103.00 99.87 102.73 337,884 +2.97(+2.98%)
May 19, 2020 104.33 107.70 99.06 99.76 358,581 -4.84(-4.63%)
May 18, 2020 105.00 107.71 103.80 104.60 712,504 +2.49(+2.44%)
May 15, 2020 97.91 102.48 96.03 102.11 287,700 +4.10(+4.18%)
May 14, 2020 97.14 99.49 95.79 98.01 401,274 -1.70(-1.70%)
May 13, 2020 99.96 102.58 96.40 99.71 406,548 -1.00(-0.99%)
May 12, 2020 107.00 108.50 100.51 100.70 566,803 -4.39(-4.18%)
May 11, 2020 99.83 107.67 99.83 105.10 586,525 +3.31(+3.25%)
May 08, 2020 104.96 104.97 100.46 101.79 240,100 -1.21(-1.17%)
May 07, 2020 102.62 105.22 101.55 103.00 275,550 +1.74(+1.72%)
May 06, 2020 100.17 103.06 98.93 101.26 490,537 +2.04(+2.06%)
May 05, 2020 98.00 101.50 97.35 99.22 300,171 +2.22(+2.29%)
May 04, 2020 88.88 97.19 87.59 97.00 531,264 +8.28(+9.33%)
May 01, 2020 89.53 90.56 85.32 88.72 476,100 -1.81(-2.00%)
Apr 30, 2020 92.17 93.66 89.56 90.53 304,278 -2.39(-2.57%)
Apr 29, 2020 96.32 96.32 91.83 92.92 283,802 -1.44(-1.53%)
Apr 28, 2020 100.64 101.08 93.91 94.36 253,875 -5.19(-5.21%)
Apr 27, 2020 100.00 101.49 98.58 99.55 299,420 +0.05(+0.05%)
Apr 24, 2020 94.99 99.76 94.99 99.50 271,500 +5.03(+5.32%)
Apr 23, 2020 94.92 97.45 94.00 94.47 266,134 -0.21(-0.22%)
Apr 22, 2020 97.44 98.90 94.51 94.68 286,179 -0.98(-1.02%)
Apr 21, 2020 99.73 100.69 91.20 95.66 445,341 -5.84(-5.75%)
Apr 20, 2020 97.02 103.60 96.72 101.50 469,562 +3.72(+3.80%)
Apr 17, 2020 97.12 98.42 95.21 97.78 353,500 +2.90(+3.06%)
Apr 16, 2020 95.54 97.50 91.80 94.88 397,062 +0.51(+0.54%)
Apr 15, 2020 97.09 97.84 92.06 94.37 400,139 -3.91(-3.98%)
Apr 14, 2020 94.40 100.64 93.62 98.28 504,405 +5.42(+5.84%)
Apr 13, 2020 88.09 94.53 88.09 92.86 546,555 +3.99(+4.49%)
Apr 09, 2020 87.33 89.63 85.18 88.87 505,600 +2.86(+3.33%)
Apr 08, 2020 87.00 89.90 82.18 86.01 1,020,201 +0.52(+0.61%)
Apr 07, 2020 88.53 90.84 85.01 85.49 500,130 -1.72(-1.97%)
Apr 06, 2020 83.00 88.33 82.49 87.21 560,939 +6.43(+7.96%)
Apr 03, 2020 82.56 84.11 80.10 80.78 343,300 -2.82(-3.37%)
Apr 02, 2020 82.62 85.45 82.25 83.60 433,428 -0.41(-0.48%)
Apr 01, 2020 89.00 89.84 82.83 84.00 740,427 -5.87(-6.53%)
Mar 31, 2020 85.54 91.13 84.68 89.87 890,282 +4.35(+5.09%)
Mar 30, 2020 87.13 87.13 83.52 85.52 478,122 -1.53(-1.76%)
Mar 27, 2020 79.42 87.98 79.42 87.05 830,900 +5.02(+6.12%)
Mar 26, 2020 79.05 82.78 76.62 82.03 569,863 +2.98(+3.77%)
Mar 25, 2020 80.11 83.18 78.28 79.05 559,285 -1.09(-1.36%)
Mar 24, 2020 73.90 80.62 72.58 80.14 623,316 +9.32(+13.16%)
Mar 23, 2020 73.02 74.66 67.15 70.82 778,361 -1.18(-1.64%)
Mar 20, 2020 75.00 75.57 71.04 72.00 905,100 -2.62(-3.51%)
Mar 19, 2020 70.33 75.24 68.88 74.62 628,387 +3.71(+5.23%)
Mar 18, 2020 73.83 78.19 67.64 70.91 841,927 -6.78(-8.73%)
Mar 17, 2020 72.91 78.24 66.44 77.69 1,047,538 +5.05(+6.95%)
Mar 16, 2020 74.80 78.31 72.61 72.64 852,823 -8.95(-10.97%)
Mar 13, 2020 79.14 81.61 76.56 81.59 758,300 +6.89(+9.22%)
Mar 12, 2020 78.40 83.22 74.59 74.70 766,971 -9.69(-11.48%)
Mar 11, 2020 89.77 90.86 83.92 84.39 580,030 -7.21(-7.87%)
Mar 10, 2020 87.11 92.07 84.37 91.60 518,722 +6.31(+7.40%)
Mar 09, 2020 86.24 89.99 85.04 85.29 823,230 -6.04(-6.61%)
Mar 06, 2020 91.54 94.67 90.76 91.33 505,900 -2.73(-2.90%)
Mar 05, 2020 92.00 95.48 91.43 94.06 447,234 +0.27(+0.29%)
Mar 04, 2020 95.08 95.77 93.41 93.79 608,883 +1.12(+1.21%)
Mar 03, 2020 91.00 97.56 91.00 92.67 944,419 +2.32(+2.57%)
Mar 02, 2020 87.38 90.35 86.23 90.35 707,471 +4.42(+5.14%)
Feb 28, 2020 84.32 91.41 82.77 85.93 1,065,400 -0.64(-0.74%)
Feb 27, 2020 85.53 90.59 81.78 86.57 546,162 -0.79(-0.90%)
Feb 26, 2020 88.00 89.84 86.60 87.36 312,311 -0.83(-0.94%)
Feb 25, 2020 90.19 91.65 87.69 88.19 340,285 -2.01(-2.23%)
Feb 24, 2020 92.55 93.04 88.30 90.20 438,184 -4.31(-4.56%)
Feb 21, 2020 94.81 95.10 93.48 94.51 362,500 -0.34(-0.36%)
Feb 20, 2020 94.14 95.20 92.37 94.85 264,145 +0.41(+0.43%)
Feb 19, 2020 94.77 95.89 93.51 94.44 324,794 +0.13(+0.14%)
Feb 18, 2020 94.55 95.05 93.49 94.31 387,267 +0.65(+0.69%)
Feb 14, 2020 93.94 95.11 93.45 93.66 324,800 -0.45(-0.48%)
Feb 13, 2020 94.21 95.10 93.36 94.11 309,059 -1.20(-1.26%)
Feb 12, 2020 94.16 95.59 93.45 95.31 392,174 +1.63(+1.74%)
Feb 11, 2020 95.26 95.95 93.28 93.68 414,236 -0.92(-0.97%)
Feb 10, 2020 94.08 94.99 93.69 94.60 373,396 +0.15(+0.16%)
Feb 07, 2020 93.87 95.73 93.50 94.45 358,000 -0.06(-0.06%)
Feb 06, 2020 91.73 94.85 90.91 94.51 344,719 +3.16(+3.46%)
Feb 05, 2020 92.44 93.99 90.81 91.35 538,753 -0.18(-0.20%)
Feb 04, 2020 94.57 94.81 89.63 91.53 621,139 -1.49(-1.60%)
Feb 03, 2020 93.00 94.61 91.63 93.02 881,049 +2.24(+2.47%)
Jan 31, 2020 85.53 92.38 84.50 90.78 1,250,200 +4.48(+5.19%)
Jan 30, 2020 78.69 86.89 78.10 86.30 1,472,258 +6.54(+8.20%)
Jan 29, 2020 78.52 80.49 78.02 79.76 1,592,722 +0.37(+0.47%)
Jan 28, 2020 78.74 82.00 73.51 79.39 8,674,973 +26.52(+50.16%)
Jan 27, 2020 50.83 53.25 50.80 52.87 1,430,671 +0.82(+1.58%)
Jan 24, 2020 53.26 53.72 51.90 52.05 343,300 -0.71(-1.34%)
Jan 23, 2020 52.84 53.45 51.27 52.76 645,976 -0.23(-0.44%)
Jan 22, 2020 55.20 55.47 52.87 52.99 805,005 -1.10(-2.03%)
Jan 21, 2020 56.08 56.55 54.02 54.09 369,297 -2.05(-3.65%)
Jan 17, 2020 56.26 56.72 55.65 56.14 310,800 -0.11(-0.20%)
Jan 16, 2020 55.40 56.90 54.78 56.25 617,617 +1.92(+3.53%)
Jan 15, 2020 55.09 55.87 53.87 54.33 706,601 -1.10(-1.98%)
Jan 14, 2020 53.41 55.57 52.80 55.43 522,939 +1.95(+3.65%)
Jan 13, 2020 52.50 54.16 52.17 53.48 406,974 +1.10(+2.10%)
Jan 10, 2020 55.54 56.00 52.27 52.38 759,200 -3.10(-5.60%)
Jan 09, 2020 53.70 55.69 53.48 55.48 479,033 +1.95(+3.63%)
Jan 08, 2020 51.60 53.88 51.37 53.54 424,610 +2.19(+4.26%)
Jan 07, 2020 51.68 52.10 50.53 51.35 190,706 -0.27(-0.52%)
Jan 06, 2020 50.29 51.83 50.04 51.62 255,472 +0.67(+1.32%)
Jan 03, 2020 51.98 51.98 50.35 50.95 262,100 -1.66(-3.16%)
Jan 02, 2020 52.83 52.94 51.88 52.61 389,804 -0.41(-0.77%)
Dec 31, 2019 52.65 53.69 52.07 53.02 193,100 +0.41(+0.78%)
Dec 30, 2019 51.25 52.96 50.60 52.61 454,321 +1.48(+2.89%)
Dec 27, 2019 52.15 52.15 50.95 51.13 276,400 -0.90(-1.73%)
Dec 26, 2019 52.88 52.95 51.88 52.03 188,727 -0.74(-1.40%)
Dec 24, 2019 52.38 52.79 51.72 52.77 119,200 +0.52(+1.00%)
Dec 23, 2019 52.26 52.59 50.60 52.25 614,033 +0.04(+0.08%)
Dec 20, 2019 53.54 54.00 51.90 52.21 540,400 -1.13(-2.12%)
Dec 19, 2019 52.27 53.82 51.59 53.34 593,103 +1.06(+2.03%)
Dec 18, 2019 52.12 53.07 51.61 52.28 420,580 -0.20(-0.38%)
Dec 17, 2019 51.35 52.49 50.60 52.48 401,919 +1.60(+3.14%)
Dec 16, 2019 50.84 51.36 50.25 50.88 206,691 +0.42(+0.83%)
Dec 13, 2019 49.92 50.79 49.35 50.46 171,100 +0.54(+1.08%)
Dec 12, 2019 49.37 50.53 48.60 49.92 142,392 +0.64(+1.30%)
Dec 11, 2019 50.59 51.05 49.16 49.28 239,415 -1.18(-2.34%)
Dec 10, 2019 50.05 50.50 49.59 50.46 193,789 +0.54(+1.08%)
Dec 09, 2019 49.78 50.48 49.44 49.92 292,469 +0.04(+0.08%)
Dec 06, 2019 49.30 49.94 46.00 49.88 897,100 +1.20(+2.47%)
Dec 05, 2019 49.07 49.07 48.33 48.68 463,350 -0.19(-0.39%)
Dec 04, 2019 49.05 49.13 48.14 48.87 595,680 +0.03(+0.06%)
Dec 03, 2019 49.54 49.80 48.52 48.84 684,191 -0.76(-1.53%)
Dec 02, 2019 49.22 49.88 48.49 49.60 1,116,012 +0.64(+1.31%)
Nov 29, 2019 48.00 49.35 47.82 48.96 371,400 +0.51(+1.05%)
Nov 27, 2019 48.18 48.49 47.65 48.45 362,100 +0.47(+0.98%)
Nov 26, 2019 47.10 48.58 46.66 47.98 538,333 +0.90(+1.91%)
Nov 25, 2019 44.76 47.29 44.62 47.08 457,660 +2.71(+6.11%)
Nov 22, 2019 43.82 44.68 43.36 44.37 335,000 +0.76(+1.74%)
Nov 21, 2019 43.69 43.90 42.66 43.61 201,287 +0.23(+0.53%)
Nov 20, 2019 43.02 44.03 42.54 43.38 612,757 +0.19(+0.44%)
Nov 19, 2019 42.76 44.35 42.76 43.19 407,035 +0.70(+1.65%)
Nov 18, 2019 40.91 42.56 40.52 42.49 526,471 +1.52(+3.71%)
Nov 15, 2019 43.33 43.33 40.78 40.97 507,300 -2.02(-4.71%)
Nov 14, 2019 44.32 44.64 42.83 42.99 290,666 -1.65(-3.69%)
Nov 13, 2019 44.49 45.47 44.06 44.64 226,085 -0.22(-0.49%)
Nov 12, 2019 44.34 46.39 44.34 44.86 225,588 +0.29(+0.65%)
Nov 11, 2019 43.78 45.45 43.15 44.57 399,075 +1.29(+2.98%)
Nov 08, 2019 40.56 43.68 40.36 43.28 707,400 +2.67(+6.57%)
Nov 07, 2019 40.70 41.25 40.15 40.61 436,522 +0.34(+0.84%)
Nov 06, 2019 44.10 46.16 40.16 40.27 990,415 -7.35(-15.43%)
Nov 05, 2019 47.18 47.80 46.77 47.62 299,693 +0.62(+1.32%)
Nov 04, 2019 47.08 47.18 46.34 47.00 263,750 +0.68(+1.47%)
Nov 01, 2019 44.98 46.54 44.82 46.32 297,900 +1.45(+3.23%)
Oct 31, 2019 44.00 44.97 43.30 44.87 301,087 +0.47(+1.06%)
Oct 30, 2019 43.64 44.44 43.56 44.40 121,704 +0.75(+1.72%)
Oct 29, 2019 44.44 44.56 43.23 43.65 260,158 -0.75(-1.69%)
Oct 28, 2019 42.51 44.53 42.06 44.40 188,947 +2.11(+4.99%)
Oct 25, 2019 41.95 42.59 41.52 42.29 160,300 +0.34(+0.81%)
Oct 24, 2019 42.70 42.79 41.71 41.95 154,928 -0.55(-1.29%)
Oct 23, 2019 42.91 43.46 42.50 42.50 118,593 -0.39(-0.91%)
Oct 22, 2019 42.76 43.53 42.74 42.89 125,038 +0.36(+0.85%)
Oct 21, 2019 42.59 43.14 42.36 42.53 211,065 +0.38(+0.90%)
Oct 18, 2019 43.01 43.37 41.99 42.15 203,700 -1.10(-2.54%)
Oct 17, 2019 41.93 43.42 41.90 43.25 181,289 +1.64(+3.94%)
Oct 16, 2019 41.81 42.40 41.60 41.61 487,366 -0.31(-0.74%)
Oct 15, 2019 40.41 42.29 40.24 41.92 236,376 +1.66(+4.12%)
Oct 14, 2019 39.27 41.17 39.27 40.26 451,743 +0.79(+2.00%)
Oct 11, 2019 38.75 39.95 38.75 39.47 233,500 +1.10(+2.87%)
Oct 10, 2019 38.90 39.20 38.15 38.37 207,419 -0.30(-0.78%)
Oct 09, 2019 40.67 40.83 38.40 38.67 331,750 -1.77(-4.38%)
Oct 08, 2019 40.80 41.07 40.07 40.44 269,264 -0.91(-2.20%)
Oct 07, 2019 40.17 41.70 40.01 41.35 493,834 +0.94(+2.33%)
Oct 04, 2019 39.73 40.70 38.82 40.41 510,800 +0.91(+2.30%)
Oct 03, 2019 39.31 40.26 38.33 39.50 219,004 +0.32(+0.82%)
Oct 02, 2019 38.34 39.36 37.60 39.18 267,550 +0.61(+1.58%)
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.