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

Qiagen N.V. (NY: QGEN )

43.14 -0.36 (-0.83%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 49.26 49.39 47.85 48.26 666,118 -0.23(-0.47%)
Nov 27, 2020 48.50 48.63 48.09 48.49 535,100 +1.24(+2.62%)
Nov 25, 2020 47.06 47.30 46.96 47.25 600,000 +0.69(+1.48%)
Nov 24, 2020 46.62 46.78 46.11 46.56 1,144,101 -0.27(-0.58%)
Nov 23, 2020 47.71 47.88 46.56 46.83 1,224,694 -0.38(-0.80%)
Nov 20, 2020 47.59 47.71 46.93 47.21 1,156,500 -0.06(-0.13%)
Nov 19, 2020 46.98 47.37 46.79 47.27 1,165,590 +0.72(+1.55%)
Nov 18, 2020 46.89 46.95 46.51 46.55 550,723 +0.22(+0.47%)
Nov 17, 2020 46.41 46.54 46.06 46.33 462,436 +0.07(+0.15%)
Nov 16, 2020 46.10 47.21 46.09 46.26 893,516 -1.49(-3.12%)
Nov 13, 2020 47.49 48.04 47.19 47.75 947,900 +0.77(+1.64%)
Nov 12, 2020 46.94 47.74 46.72 46.98 1,539,115 +0.47(+1.01%)
Nov 11, 2020 46.03 47.56 45.77 46.51 1,617,171 +0.42(+0.91%)
Nov 10, 2020 45.83 46.24 45.33 46.09 1,445,239 -1.41(-2.97%)
Nov 09, 2020 46.62 47.61 46.07 47.50 2,036,736 -4.01(-7.78%)
Nov 06, 2020 51.39 51.77 51.34 51.51 578,400 +0.27(+0.53%)
Nov 05, 2020 51.63 51.70 50.92 51.24 428,536 +0.40(+0.79%)
Nov 04, 2020 50.44 50.95 50.39 50.84 560,026 +1.58(+3.21%)
Nov 03, 2020 49.25 49.76 49.08 49.26 463,016 +0.60(+1.23%)
Nov 02, 2020 48.00 48.84 47.98 48.66 753,276 +1.22(+2.57%)
Oct 30, 2020 47.48 47.70 47.12 47.44 583,500 -0.16(-0.34%)
Oct 29, 2020 48.30 48.35 47.46 47.60 670,517 -1.09(-2.24%)
Oct 28, 2020 49.80 49.90 48.64 48.69 912,657 -1.31(-2.62%)
Oct 27, 2020 49.95 51.70 49.00 50.00 1,293,446 +0.74(+1.50%)
Oct 26, 2020 48.97 49.28 48.54 49.26 892,355 -0.55(-1.10%)
Oct 23, 2020 50.00 50.07 49.42 49.81 702,500 -0.67(-1.33%)
Oct 22, 2020 50.32 50.62 50.17 50.48 895,426 -0.10(-0.20%)
Oct 21, 2020 51.72 51.81 50.58 50.58 714,790 -1.50(-2.88%)
Oct 20, 2020 52.91 52.93 51.88 52.08 822,424 -0.21(-0.40%)
Oct 19, 2020 52.97 53.15 52.21 52.29 776,768 -0.03(-0.06%)
Oct 16, 2020 53.10 53.28 52.14 52.32 1,036,400 -0.22(-0.42%)
Oct 15, 2020 52.16 52.72 51.97 52.54 661,726 +0.17(+0.32%)
Oct 14, 2020 52.80 52.93 51.94 52.37 1,300,499 -0.06(-0.11%)
Oct 13, 2020 53.24 53.43 51.70 52.43 2,883,458 -2.03(-3.73%)
Oct 12, 2020 54.93 55.27 54.28 54.46 750,535 -0.28(-0.51%)
Oct 09, 2020 54.25 54.85 54.25 54.74 566,300 +0.67(+1.24%)
Oct 08, 2020 53.99 54.52 53.95 54.07 765,597 -0.31(-0.57%)
Oct 07, 2020 53.99 54.75 53.88 54.38 1,096,743 +0.12(+0.22%)
Oct 06, 2020 54.52 54.61 53.73 54.26 1,728,051 +1.06(+1.99%)
Oct 05, 2020 52.67 53.37 52.61 53.20 949,955 +0.88(+1.68%)
Oct 02, 2020 51.63 52.49 51.60 52.32 408,900 -0.38(-0.72%)
Oct 01, 2020 52.53 53.24 52.21 52.70 1,001,657 +0.44(+0.84%)
Sep 30, 2020 51.61 52.33 51.42 52.26 1,022,769 +0.02(+0.04%)
Sep 29, 2020 51.48 52.44 51.48 52.24 513,956 +0.73(+1.42%)
Sep 28, 2020 52.45 52.51 51.44 51.51 598,065 -0.41(-0.79%)
Sep 25, 2020 51.05 52.01 51.05 51.92 1,254,500 +0.75(+1.47%)
Sep 24, 2020 50.56 51.22 50.49 51.17 648,567 +0.44(+0.87%)
Sep 23, 2020 50.39 50.97 50.26 50.73 1,015,700 +0.38(+0.75%)
Sep 22, 2020 50.23 50.51 49.98 50.35 479,134 +0.23(+0.46%)
Sep 21, 2020 49.72 50.14 49.23 50.12 590,595 -0.47(-0.93%)
Sep 18, 2020 50.46 50.65 49.85 50.59 1,106,800 +0.67(+1.34%)
Sep 17, 2020 49.85 50.34 49.75 49.92 561,640 -0.18(-0.36%)
Sep 16, 2020 50.46 50.59 49.97 50.10 427,445 -0.04(-0.08%)
Sep 15, 2020 50.40 50.47 49.99 50.14 455,643 +0.15(+0.30%)
Sep 14, 2020 50.10 50.28 49.77 49.99 525,095 +0.44(+0.89%)
Sep 11, 2020 49.55 50.19 49.38 49.55 963,600 +0.26(+0.53%)
Sep 10, 2020 49.91 50.01 49.27 49.29 535,617 -0.04(-0.08%)
Sep 09, 2020 49.51 49.77 49.13 49.33 864,311 +1.08(+2.24%)
Sep 08, 2020 47.85 48.67 47.62 48.25 1,369,285 +0.63(+1.32%)
Sep 04, 2020 47.56 47.87 46.39 47.62 980,500 +0.64(+1.36%)
Sep 03, 2020 49.30 49.34 46.40 46.98 2,257,579 -3.65(-7.21%)
Sep 02, 2020 50.35 50.70 50.11 50.63 722,332 -0.10(-0.20%)
Sep 01, 2020 51.03 51.06 50.62 50.73 1,093,096 -0.23(-0.45%)
Aug 31, 2020 50.81 51.19 50.67 50.96 909,884 +0.31(+0.61%)
Aug 28, 2020 49.96 51.13 49.73 50.65 1,237,000 +0.35(+0.70%)
Aug 27, 2020 50.85 50.88 49.32 50.30 2,617,218 -1.75(-3.36%)
Aug 26, 2020 52.12 52.38 51.88 52.05 1,237,078 +0.27(+0.52%)
Aug 25, 2020 51.15 52.01 51.05 51.78 1,073,210 +0.16(+0.31%)
Aug 24, 2020 52.73 52.86 51.53 51.62 1,107,022 -0.75(-1.43%)
Aug 21, 2020 51.36 52.44 51.25 52.37 1,766,700 +1.10(+2.15%)
Aug 20, 2020 52.06 52.06 50.95 51.27 2,566,685 -1.15(-2.19%)
Aug 19, 2020 52.47 52.79 52.28 52.42 1,401,166 +0.21(+0.40%)
Aug 18, 2020 52.54 52.67 52.10 52.21 2,449,496 +0.86(+1.67%)
Aug 17, 2020 51.12 51.73 50.97 51.35 3,600,248 +1.90(+3.84%)
Aug 14, 2020 49.71 51.07 49.29 49.45 4,069,200 +0.80(+1.64%)
Aug 13, 2020 49.01 49.35 48.15 48.65 4,107,449 +0.23(+0.48%)
Aug 12, 2020 48.29 48.75 48.24 48.42 480,292 -0.28(-0.57%)
Aug 11, 2020 47.58 48.90 47.58 48.70 1,935,866 +2.25(+4.84%)
Aug 10, 2020 47.22 47.44 46.11 46.45 2,558,400 -0.86(-1.82%)
Aug 07, 2020 46.91 47.48 46.91 47.31 1,379,300 +0.44(+0.94%)
Aug 06, 2020 46.87 46.91 46.40 46.87 2,061,642 -0.22(-0.47%)
Aug 05, 2020 47.08 47.51 46.63 47.09 3,888,934 -0.40(-0.84%)
Aug 04, 2020 48.55 48.63 47.26 47.49 3,678,106 -1.44(-2.94%)
Aug 03, 2020 49.87 49.87 48.93 48.93 1,364,776 -0.52(-1.05%)
Jul 31, 2020 50.13 50.35 49.40 49.45 1,369,500 -0.95(-1.88%)
Jul 30, 2020 50.49 50.59 50.03 50.40 1,229,529 -0.18(-0.36%)
Jul 29, 2020 50.00 50.97 49.86 50.58 1,440,314 +1.02(+2.06%)
Jul 28, 2020 49.26 49.88 49.16 49.56 662,039 +0.20(+0.41%)
Jul 27, 2020 49.21 49.37 48.85 49.36 1,506,466 +0.70(+1.44%)
Jul 24, 2020 48.86 48.88 48.48 48.66 1,064,600 +0.10(+0.21%)
Jul 23, 2020 48.46 48.62 48.35 48.56 561,507 +0.00(+0.00%)
Jul 22, 2020 48.70 48.78 48.24 48.56 1,243,968 +0.23(+0.48%)
Jul 21, 2020 48.20 48.51 48.18 48.33 698,347 +0.12(+0.25%)
Jul 20, 2020 48.28 48.29 48.04 48.21 423,681 +0.08(+0.17%)
Jul 17, 2020 48.10 48.58 47.91 48.13 1,904,800 +0.45(+0.94%)
Jul 16, 2020 47.35 48.03 47.35 47.68 7,171,845 +1.38(+2.98%)
Jul 15, 2020 46.70 46.98 46.29 46.30 1,268,646 -0.07(-0.15%)
Jul 14, 2020 45.96 46.58 45.87 46.37 1,720,032 +1.14(+2.52%)
Jul 13, 2020 45.74 45.95 45.05 45.23 1,651,795 -0.08(-0.18%)
Jul 10, 2020 44.78 45.39 44.62 45.31 1,530,700 +0.76(+1.71%)
Jul 09, 2020 43.63 44.67 43.57 44.55 1,146,107 +0.98(+2.25%)
Jul 08, 2020 43.35 43.62 43.25 43.57 853,474 +0.38(+0.88%)
Jul 07, 2020 43.32 43.44 43.18 43.19 538,348 -0.07(-0.16%)
Jul 06, 2020 43.25 43.52 43.07 43.26 1,790,678 +0.75(+1.76%)
Jul 02, 2020 42.77 42.94 42.48 42.51 529,900 -0.20(-0.47%)
Jul 01, 2020 42.62 42.85 42.56 42.71 1,043,120 -0.10(-0.23%)
Jun 30, 2020 43.18 43.26 42.60 42.81 1,545,896 -0.35(-0.81%)
Jun 29, 2020 43.48 43.52 42.93 43.16 775,960 -0.34(-0.78%)
Jun 26, 2020 43.76 43.84 43.36 43.50 1,644,400 -0.04(-0.09%)
Jun 25, 2020 43.07 43.61 42.87 43.54 725,796 +0.56(+1.30%)
Jun 24, 2020 43.09 43.17 42.80 42.98 952,517 +0.17(+0.40%)
Jun 23, 2020 42.99 43.36 42.79 42.81 1,508,858 +0.24(+0.56%)
Jun 22, 2020 42.61 42.85 42.29 42.57 620,298 -0.01(-0.02%)
Jun 19, 2020 42.76 42.76 42.38 42.58 703,600 +0.14(+0.33%)
Jun 18, 2020 42.64 42.68 42.22 42.44 508,266 -0.03(-0.07%)
Jun 17, 2020 42.72 42.88 42.47 42.47 1,006,860 -0.30(-0.70%)
Jun 16, 2020 43.28 43.41 42.60 42.77 1,194,513 -0.51(-1.18%)
Jun 15, 2020 42.90 43.55 42.81 43.28 427,579 +0.31(+0.72%)
Jun 12, 2020 43.12 43.29 42.37 42.97 1,094,600 -0.11(-0.26%)
Jun 11, 2020 43.61 43.74 42.83 43.08 1,319,548 -0.57(-1.31%)
Jun 10, 2020 43.96 44.12 43.38 43.65 806,899 -0.35(-0.80%)
Jun 09, 2020 44.00 44.27 43.91 44.00 518,802 -0.09(-0.20%)
Jun 08, 2020 43.94 44.15 43.74 44.09 464,326 +0.26(+0.59%)
Jun 05, 2020 44.24 44.39 43.79 43.83 771,600 -0.53(-1.19%)
Jun 04, 2020 43.82 44.41 43.82 44.36 991,942 +0.28(+0.64%)
Jun 03, 2020 44.00 44.25 43.74 44.08 1,773,866 +0.14(+0.32%)
Jun 02, 2020 44.05 44.16 43.86 43.94 716,064 +0.27(+0.62%)
Jun 01, 2020 43.50 43.79 43.46 43.67 697,373 -0.12(-0.27%)
May 29, 2020 43.90 43.94 43.47 43.79 818,400 +0.35(+0.81%)
May 28, 2020 43.34 43.81 43.26 43.44 624,490 +0.42(+0.98%)
May 27, 2020 43.26 43.38 42.95 43.02 415,820 -0.24(-0.55%)
May 26, 2020 43.15 43.48 43.09 43.26 1,038,405 +0.27(+0.63%)
May 22, 2020 42.72 43.23 42.65 42.99 1,438,800 +0.06(+0.14%)
May 21, 2020 42.98 43.05 42.64 42.93 670,713 -0.21(-0.49%)
May 20, 2020 42.95 43.45 42.51 43.14 1,983,418 +0.89(+2.11%)
May 19, 2020 42.75 42.86 42.22 42.25 1,519,256 -0.07(-0.17%)
May 18, 2020 42.65 42.75 42.28 42.32 1,097,924 +0.26(+0.62%)
May 15, 2020 42.44 42.67 41.98 42.06 898,000 -0.23(-0.54%)
May 14, 2020 42.21 42.47 41.99 42.29 946,394 -0.56(-1.31%)
May 13, 2020 43.00 43.14 42.32 42.85 892,913 +0.11(+0.26%)
May 12, 2020 43.05 43.07 42.70 42.74 760,483 -0.16(-0.37%)
May 11, 2020 42.80 43.39 42.51 42.90 1,123,365 +0.07(+0.16%)
May 08, 2020 42.66 42.87 42.45 42.83 554,400 +0.30(+0.71%)
May 07, 2020 41.69 42.61 41.61 42.53 2,601,067 +0.62(+1.48%)
May 06, 2020 41.66 41.92 41.60 41.91 1,563,510 +0.14(+0.34%)
May 05, 2020 41.75 41.95 41.48 41.77 585,254 +0.35(+0.85%)
May 04, 2020 41.63 41.80 41.42 41.42 432,285 -0.25(-0.60%)
May 01, 2020 41.69 41.96 41.59 41.67 806,900 -0.02(-0.05%)
Apr 30, 2020 41.39 41.87 41.36 41.69 1,341,100 +0.04(+0.10%)
Apr 29, 2020 41.53 41.73 41.15 41.65 785,951 +0.36(+0.87%)
Apr 28, 2020 41.47 41.59 41.24 41.29 544,174 -0.30(-0.72%)
Apr 27, 2020 41.48 41.70 41.40 41.59 640,208 +0.31(+0.75%)
Apr 24, 2020 41.70 41.73 41.07 41.28 943,200 -0.59(-1.41%)
Apr 23, 2020 41.51 42.02 41.44 41.87 2,391,212 -0.09(-0.21%)
Apr 22, 2020 41.18 42.21 41.15 41.96 2,433,101 +0.52(+1.25%)
Apr 21, 2020 41.00 41.48 40.92 41.44 1,830,661 +0.76(+1.87%)
Apr 20, 2020 40.75 41.00 40.54 40.68 962,760 +0.12(+0.30%)
Apr 17, 2020 40.07 40.81 39.97 40.56 1,239,400 +0.36(+0.90%)
Apr 16, 2020 40.23 40.33 39.93 40.20 682,187 +0.07(+0.17%)
Apr 15, 2020 39.97 40.30 39.80 40.13 1,360,199 -0.07(-0.17%)
Apr 14, 2020 40.39 40.45 39.94 40.20 1,437,951 +0.51(+1.28%)
Apr 13, 2020 39.43 39.72 39.32 39.69 858,588 -0.12(-0.30%)
Apr 09, 2020 39.79 39.93 39.05 39.81 2,663,600 +0.32(+0.81%)
Apr 08, 2020 39.81 40.00 39.44 39.49 1,264,926 -0.72(-1.79%)
Apr 07, 2020 40.45 40.45 39.86 40.21 1,499,464 +0.21(+0.53%)
Apr 06, 2020 40.00 40.14 39.75 40.00 1,654,677 -0.27(-0.67%)
Apr 03, 2020 39.82 40.45 39.51 40.27 1,375,300 +0.17(+0.42%)
Apr 02, 2020 40.06 40.35 39.58 40.10 1,018,965 -0.12(-0.30%)
Apr 01, 2020 40.30 40.80 40.19 40.22 1,516,217 -1.38(-3.32%)
Mar 31, 2020 40.20 41.74 40.11 41.60 2,287,120 +1.13(+2.79%)
Mar 30, 2020 40.20 40.51 40.20 40.47 1,145,046 +0.02(+0.05%)
Mar 27, 2020 40.26 40.68 39.90 40.45 2,164,000 -0.36(-0.88%)
Mar 26, 2020 40.03 42.41 39.91 40.81 4,123,399 +0.95(+2.38%)
Mar 25, 2020 39.92 40.08 39.39 39.86 1,328,483 +0.00(+0.00%)
Mar 24, 2020 39.46 39.86 38.80 39.86 1,297,618 +1.76(+4.62%)
Mar 23, 2020 37.76 38.39 37.27 38.10 2,637,724 +1.68(+4.61%)
Mar 20, 2020 38.40 38.84 36.38 36.42 3,053,000 -1.61(-4.23%)
Mar 19, 2020 38.49 38.72 37.09 38.03 2,223,606 -0.33(-0.86%)
Mar 18, 2020 38.87 39.19 36.16 38.36 2,113,068 +0.11(+0.29%)
Mar 17, 2020 37.04 38.43 36.89 38.25 2,816,535 -1.21(-3.07%)
Mar 16, 2020 39.18 40.11 37.86 39.46 1,700,366 -1.56(-3.80%)
Mar 13, 2020 40.39 41.04 39.40 41.02 1,879,300 +1.30(+3.27%)
Mar 12, 2020 39.84 40.30 39.09 39.72 1,873,787 -1.38(-3.36%)
Mar 11, 2020 41.19 41.35 40.70 41.10 2,576,963 -0.34(-0.82%)
Mar 10, 2020 41.30 41.66 40.81 41.44 2,458,032 +0.11(+0.27%)
Mar 09, 2020 41.24 41.44 41.00 41.33 3,385,068 -0.24(-0.58%)
Mar 06, 2020 41.70 41.85 41.35 41.57 3,643,900 +0.04(+0.10%)
Mar 05, 2020 41.64 41.70 41.49 41.53 5,595,083 +0.09(+0.22%)
Mar 04, 2020 41.66 41.70 41.40 41.44 10,060,670 -0.01(-0.02%)
Mar 03, 2020 41.71 41.72 40.85 41.45 18,644,104 +5.33(+14.76%)
Mar 02, 2020 36.42 36.48 34.79 36.12 2,827,563 +0.22(+0.61%)
Feb 28, 2020 35.39 37.45 34.77 35.90 6,130,200 -0.57(-1.56%)
Feb 27, 2020 36.07 37.60 35.84 36.47 5,115,050 +1.38(+3.93%)
Feb 26, 2020 35.40 35.63 34.94 35.09 1,686,659 +0.11(+0.31%)
Feb 25, 2020 36.62 36.69 34.84 34.98 1,370,507 -1.73(-4.71%)
Feb 24, 2020 36.45 37.03 36.38 36.71 1,293,894 -0.67(-1.79%)
Feb 21, 2020 37.24 37.52 37.00 37.38 1,846,500 +0.07(+0.19%)
Feb 20, 2020 37.01 37.48 36.82 37.31 1,292,674 +0.14(+0.38%)
Feb 19, 2020 36.99 37.19 36.77 37.17 584,290 +0.49(+1.34%)
Feb 18, 2020 36.89 37.08 36.63 36.68 664,256 -0.46(-1.24%)
Feb 14, 2020 37.09 37.22 36.95 37.14 1,039,900 +0.41(+1.12%)
Feb 13, 2020 35.99 36.86 35.99 36.73 1,376,973 +0.67(+1.86%)
Feb 12, 2020 36.32 36.37 35.91 36.06 1,306,974 +0.07(+0.19%)
Feb 11, 2020 36.11 36.41 35.93 35.99 1,896,853 +0.23(+0.64%)
Feb 10, 2020 35.52 35.87 35.43 35.76 1,682,066 +0.28(+0.79%)
Feb 07, 2020 35.68 35.69 35.16 35.48 1,822,800 -0.27(-0.76%)
Feb 06, 2020 35.04 36.16 34.87 35.75 4,046,113 +0.88(+2.52%)
Feb 05, 2020 35.96 36.40 34.69 34.87 4,368,354 +1.70(+5.13%)
Feb 04, 2020 33.63 33.96 32.97 33.17 3,760,932 -0.41(-1.22%)
Feb 03, 2020 33.84 34.12 33.57 33.58 2,201,119 -0.20(-0.59%)
Jan 31, 2020 34.05 34.05 33.34 33.78 1,849,100 -0.23(-0.68%)
Jan 30, 2020 33.97 34.27 33.90 34.01 2,412,867 -0.26(-0.76%)
Jan 29, 2020 34.41 34.50 34.22 34.27 1,266,849 -0.09(-0.26%)
Jan 28, 2020 34.48 34.74 34.16 34.36 1,690,054 -0.29(-0.84%)
Jan 27, 2020 33.95 34.72 33.91 34.65 2,061,699 -0.31(-0.89%)
Jan 24, 2020 34.95 35.23 34.66 34.96 1,244,800 +0.14(+0.40%)
Jan 23, 2020 34.67 34.84 34.44 34.82 2,554,689 -0.01(-0.03%)
Jan 22, 2020 35.30 35.30 34.76 34.83 4,252,717 -0.83(-2.33%)
Jan 21, 2020 36.05 36.22 35.56 35.66 2,799,388 -0.10(-0.28%)
Jan 17, 2020 34.50 35.94 34.21 35.76 6,196,800 +1.57(+4.59%)
Jan 16, 2020 33.89 34.47 33.87 34.19 2,138,713 +0.22(+0.65%)
Jan 15, 2020 34.96 35.15 33.66 33.97 4,193,528 -1.38(-3.90%)
Jan 14, 2020 35.03 35.43 34.81 35.35 2,360,346 +0.23(+0.65%)
Jan 13, 2020 35.04 35.27 34.91 35.12 1,897,389 +0.54(+1.56%)
Jan 10, 2020 34.76 35.11 34.49 34.58 1,791,800 -0.08(-0.23%)
Jan 09, 2020 33.97 34.83 33.91 34.66 2,528,722 +0.98(+2.91%)
Jan 08, 2020 33.20 33.88 33.17 33.68 1,932,950 +0.39(+1.17%)
Jan 07, 2020 33.24 33.60 33.13 33.29 2,005,565 -0.19(-0.57%)
Jan 06, 2020 33.53 33.68 33.24 33.48 3,053,126 -0.48(-1.41%)
Jan 03, 2020 33.57 34.32 33.56 33.96 2,653,700 +0.03(+0.09%)
Jan 02, 2020 34.29 34.30 33.52 33.93 3,116,613 +0.13(+0.38%)
Dec 31, 2019 33.60 33.90 33.57 33.80 2,124,800 +0.15(+0.45%)
Dec 30, 2019 33.64 33.87 33.33 33.65 3,727,333 -0.02(-0.06%)
Dec 27, 2019 33.49 34.19 33.45 33.67 5,227,700 +0.76(+2.31%)
Dec 26, 2019 30.57 33.57 30.23 32.91 22,688,244 -8.56(-20.64%)
Dec 24, 2019 41.15 41.56 41.14 41.47 1,019,200 +0.32(+0.78%)
Dec 23, 2019 41.50 41.50 40.92 41.15 1,820,698 -0.25(-0.60%)
Dec 20, 2019 41.20 41.63 41.20 41.40 1,511,300 +0.09(+0.22%)
Dec 19, 2019 41.02 41.37 40.88 41.31 1,645,418 +0.45(+1.10%)
Dec 18, 2019 40.89 41.12 40.80 40.86 1,393,365 -0.37(-0.90%)
Dec 17, 2019 41.16 41.43 41.03 41.23 1,655,340 -0.02(-0.05%)
Dec 16, 2019 41.39 41.45 41.24 41.25 1,544,083 +0.09(+0.22%)
Dec 13, 2019 41.44 41.67 41.14 41.16 1,355,800 -0.34(-0.82%)
Dec 12, 2019 41.48 41.64 41.23 41.50 2,141,608 +0.10(+0.24%)
Dec 11, 2019 41.34 41.55 41.25 41.40 1,354,033 -0.28(-0.67%)
Dec 10, 2019 41.33 41.85 41.32 41.68 838,439 +0.16(+0.39%)
Dec 09, 2019 41.79 41.82 41.35 41.52 1,678,224 -0.29(-0.69%)
Dec 06, 2019 42.19 42.28 41.73 41.81 1,077,700 +0.03(+0.07%)
Dec 05, 2019 42.10 42.16 41.61 41.78 2,807,614 -0.12(-0.29%)
Dec 04, 2019 42.09 42.33 41.84 41.90 2,584,621 -0.64(-1.50%)
Dec 03, 2019 42.65 42.97 42.48 42.54 1,709,129 -0.56(-1.30%)
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.