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

Intellia Thera CS (NQ: NTLA )

24.46 -0.40 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 53.98 54.85 52.46 52.78 583,703 -1.25(-2.31%)
Oct 28, 2022 51.75 54.39 50.78 54.03 963,522 +1.87(+3.59%)
Oct 27, 2022 53.44 53.71 51.58 52.16 630,612 -0.40(-0.76%)
Oct 26, 2022 50.76 54.90 50.76 52.56 752,803 +1.34(+2.62%)
Oct 25, 2022 49.36 52.15 49.36 51.22 910,329 +2.55(+5.24%)
Oct 24, 2022 50.07 50.07 46.57 48.67 860,697 -1.55(-3.09%)
Oct 21, 2022 49.45 51.22 48.62 50.22 1,307,111 +0.83(+1.68%)
Oct 20, 2022 52.40 53.75 48.82 49.39 1,068,629 -3.31(-6.28%)
Oct 19, 2022 53.93 55.41 52.06 52.70 1,021,397 -2.41(-4.37%)
Oct 18, 2022 56.42 57.78 53.78 55.11 1,081,608 +0.54(+0.99%)
Oct 17, 2022 54.22 55.39 53.25 54.57 733,145 +2.20(+4.20%)
Oct 14, 2022 56.15 57.42 52.22 52.37 601,572 -2.74(-4.97%)
Oct 13, 2022 52.02 55.96 51.51 55.11 758,321 +0.25(+0.46%)
Oct 12, 2022 53.33 55.52 52.28 54.86 708,796 +1.38(+2.58%)
Oct 11, 2022 54.80 55.57 51.85 53.48 868,866 -0.83(-1.53%)
Oct 10, 2022 55.81 55.81 53.76 54.31 764,933 -1.71(-3.05%)
Oct 07, 2022 61.14 61.17 55.41 56.02 928,528 -6.67(-10.64%)
Oct 06, 2022 60.99 63.12 59.85 62.69 1,301,893 +1.77(+2.91%)
Oct 05, 2022 59.99 61.65 58.50 60.92 1,293,979 +0.04(+0.07%)
Oct 04, 2022 57.71 60.98 57.62 60.88 1,550,147 +5.05(+9.05%)
Oct 03, 2022 57.06 57.43 54.43 55.83 797,672 -0.13(-0.23%)
Sep 30, 2022 55.00 58.14 54.40 55.96 829,268 +0.67(+1.21%)
Sep 29, 2022 57.53 57.68 54.19 55.29 813,121 -3.35(-5.71%)
Sep 28, 2022 56.92 59.29 56.25 58.64 1,132,928 +2.61(+4.66%)
Sep 27, 2022 56.35 57.71 54.59 56.03 884,749 +1.83(+3.38%)
Sep 26, 2022 53.98 57.27 53.64 54.20 742,775 +0.28(+0.52%)
Sep 23, 2022 56.00 56.70 52.73 53.92 1,652,562 -3.16(-5.54%)
Sep 22, 2022 58.59 58.93 56.67 57.08 1,165,415 -2.39(-4.02%)
Sep 21, 2022 64.20 64.24 59.47 59.47 1,269,600 -3.06(-4.89%)
Sep 20, 2022 62.68 65.12 62.27 62.53 738,933 -0.94(-1.48%)
Sep 19, 2022 64.61 65.67 61.23 63.47 1,176,803 -2.24(-3.41%)
Sep 16, 2022 66.00 66.23 57.40 65.71 5,690,290 -2.87(-4.18%)
Sep 15, 2022 63.46 69.28 63.22 68.58 2,004,861 +4.70(+7.36%)
Sep 14, 2022 63.43 65.73 62.46 63.88 1,239,723 +0.73(+1.16%)
Sep 13, 2022 63.70 63.85 60.15 63.15 1,800,275 -2.05(-3.14%)
Sep 12, 2022 64.32 65.29 62.40 65.20 699,113 +0.76(+1.18%)
Sep 09, 2022 63.10 65.57 62.36 64.44 1,024,134 +3.11(+5.07%)
Sep 08, 2022 56.73 61.44 56.72 61.33 820,803 +3.72(+6.46%)
Sep 07, 2022 55.21 58.03 55.21 57.61 866,655 +2.24(+4.05%)
Sep 06, 2022 56.53 57.20 54.26 55.37 853,999 -0.64(-1.14%)
Sep 02, 2022 60.51 61.13 55.48 56.01 1,081,475 -3.96(-6.60%)
Sep 01, 2022 58.05 60.06 56.52 59.97 901,868 -0.09(-0.15%)
Aug 31, 2022 61.70 61.70 59.42 60.06 746,916 -0.18(-0.30%)
Aug 30, 2022 60.28 60.81 58.58 60.24 736,806 +1.18(+2.00%)
Aug 29, 2022 57.52 60.45 56.96 59.06 630,919 +0.31(+0.53%)
Aug 26, 2022 63.29 63.29 58.54 58.75 1,094,095 -4.75(-7.48%)
Aug 25, 2022 62.57 63.75 61.42 63.50 707,816 +1.12(+1.80%)
Aug 24, 2022 60.26 63.97 58.97 62.38 1,014,695 +1.82(+3.01%)
Aug 23, 2022 54.72 60.81 53.68 60.56 1,506,333 +6.31(+11.63%)
Aug 22, 2022 55.00 55.75 53.03 54.25 894,038 -2.05(-3.64%)
Aug 19, 2022 57.63 58.43 56.21 56.30 832,929 -3.17(-5.33%)
Aug 18, 2022 59.84 59.96 57.62 59.47 883,405 -0.09(-0.15%)
Aug 17, 2022 62.55 62.82 59.05 59.56 852,188 -4.61(-7.18%)
Aug 16, 2022 68.09 68.38 63.79 64.17 996,685 -4.25(-6.21%)
Aug 15, 2022 67.90 69.73 65.72 68.42 831,914 +0.68(+1.00%)
Aug 12, 2022 66.06 68.82 64.61 67.74 813,845 +2.14(+3.26%)
Aug 11, 2022 67.22 69.34 64.52 65.60 1,607,802 -0.94(-1.41%)
Aug 10, 2022 63.54 66.89 61.34 66.54 1,072,846 +6.13(+10.15%)
Aug 09, 2022 61.80 62.17 58.35 60.41 1,070,657 -3.08(-4.85%)
Aug 08, 2022 63.97 64.95 61.83 63.49 1,143,577 +0.17(+0.27%)
Aug 05, 2022 63.18 65.25 60.92 63.32 2,012,246 -2.11(-3.22%)
Aug 04, 2022 61.90 65.89 57.63 65.43 2,911,222 -6.27(-8.74%)
Aug 03, 2022 73.00 76.45 70.31 71.70 2,837,795 +7.64(+11.93%)
Aug 02, 2022 62.18 65.09 61.89 64.06 661,265 +1.32(+2.10%)
Aug 01, 2022 63.84 65.79 61.94 62.74 676,741 -2.02(-3.12%)
Jul 29, 2022 65.00 65.13 62.82 64.76 759,294 -0.90(-1.37%)
Jul 28, 2022 67.69 69.34 64.60 65.66 613,173 -1.87(-2.77%)
Jul 27, 2022 65.75 67.66 64.36 67.53 1,200,030 +2.18(+3.34%)
Jul 26, 2022 65.36 67.23 63.89 65.35 824,091 -0.12(-0.18%)
Jul 25, 2022 64.67 65.54 61.35 65.47 590,793 +0.32(+0.49%)
Jul 22, 2022 68.46 68.66 64.22 65.15 1,155,764 -3.05(-4.47%)
Jul 21, 2022 67.43 68.54 65.94 68.20 864,416 +0.00(+0.00%)
Jul 20, 2022 66.07 71.96 65.81 68.20 1,531,200 +2.87(+4.39%)
Jul 19, 2022 61.57 65.36 60.26 65.33 1,022,078 +5.13(+8.52%)
Jul 18, 2022 64.50 65.94 59.93 60.20 1,224,376 -3.08(-4.87%)
Jul 15, 2022 64.00 64.00 59.64 63.28 1,170,171 -0.49(-0.77%)
Jul 14, 2022 63.18 65.93 61.76 63.77 1,261,626 +0.39(+0.62%)
Jul 13, 2022 60.60 65.76 60.59 63.38 1,406,644 +0.41(+0.65%)
Jul 12, 2022 60.79 64.55 58.67 62.97 1,153,915 +2.67(+4.43%)
Jul 11, 2022 62.90 63.14 59.81 60.30 957,991 -3.09(-4.87%)
Jul 08, 2022 62.65 65.30 61.86 63.39 1,265,525 -0.65(-1.01%)
Jul 07, 2022 60.43 64.53 60.10 64.04 1,415,053 +3.53(+5.83%)
Jul 06, 2022 62.86 65.09 58.63 60.51 2,324,816 -2.67(-4.23%)
Jul 05, 2022 53.98 63.41 52.66 63.18 2,090,607 +9.17(+16.98%)
Jul 01, 2022 52.14 54.82 51.36 54.01 1,016,736 +2.25(+4.35%)
Jun 30, 2022 51.38 52.26 49.47 51.76 1,143,649 -0.67(-1.28%)
Jun 29, 2022 51.50 52.87 50.06 52.43 1,099,212 +0.40(+0.77%)
Jun 28, 2022 52.88 54.58 51.05 52.03 1,272,147 -1.37(-2.57%)
Jun 27, 2022 53.88 54.55 51.07 53.40 1,556,408 -0.01(-0.02%)
Jun 24, 2022 52.51 55.23 49.30 53.41 3,827,902 +2.65(+5.22%)
Jun 23, 2022 45.60 50.93 45.60 50.76 1,338,483 +5.22(+11.46%)
Jun 22, 2022 42.93 47.13 40.88 45.54 1,678,656 +1.06(+2.38%)
Jun 21, 2022 44.14 47.97 44.14 44.48 1,768,006 +1.50(+3.49%)
Jun 17, 2022 41.68 45.06 41.68 42.98 3,013,678 +1.54(+3.72%)
Jun 16, 2022 39.09 42.04 38.23 41.44 1,394,333 +0.51(+1.25%)
Jun 15, 2022 39.36 41.53 38.17 40.93 1,666,989 +2.44(+6.34%)
Jun 14, 2022 39.11 40.10 37.08 38.49 1,421,305 -0.47(-1.21%)
Jun 13, 2022 40.45 40.88 38.05 38.96 1,228,693 -3.49(-8.22%)
Jun 10, 2022 47.78 48.40 42.37 42.45 1,591,942 -7.69(-15.34%)
Jun 09, 2022 50.63 52.32 49.77 50.14 1,154,843 -1.86(-3.58%)
Jun 08, 2022 47.80 54.69 47.80 52.00 1,654,198 +3.90(+8.11%)
Jun 07, 2022 44.50 48.16 44.00 48.10 737,386 +2.91(+6.44%)
Jun 06, 2022 47.07 48.39 44.22 45.19 1,081,181 -0.12(-0.26%)
Jun 03, 2022 43.46 45.39 42.59 45.31 1,522,945 +0.64(+1.43%)
Jun 02, 2022 42.75 45.65 42.30 44.67 924,479 +1.81(+4.22%)
Jun 01, 2022 46.30 47.26 42.84 42.86 934,193 -3.28(-7.11%)
May 31, 2022 47.98 48.92 45.39 46.14 1,057,683 -2.61(-5.35%)
May 27, 2022 45.74 49.42 45.06 48.75 986,070 +3.74(+8.31%)
May 26, 2022 44.05 46.20 43.39 45.01 951,029 +1.20(+2.74%)
May 25, 2022 42.71 45.14 41.62 43.81 924,859 +0.90(+2.10%)
May 24, 2022 46.02 46.43 42.26 42.91 822,617 -4.41(-9.32%)
May 23, 2022 48.17 49.84 46.48 47.32 664,711 -0.42(-0.88%)
May 20, 2022 48.76 50.20 43.49 47.74 1,139,431 +0.03(+0.06%)
May 19, 2022 46.82 49.31 45.61 47.71 876,736 +0.77(+1.64%)
May 18, 2022 46.42 49.09 45.60 46.94 942,310 -1.39(-2.88%)
May 17, 2022 47.82 48.55 45.62 48.33 812,283 +2.37(+5.16%)
May 16, 2022 47.82 49.69 45.86 45.96 899,882 -2.64(-5.43%)
May 13, 2022 43.91 48.97 43.89 48.60 1,547,143 +6.00(+14.08%)
May 12, 2022 38.85 44.38 38.85 42.60 1,841,976 +2.66(+6.66%)
May 11, 2022 43.50 45.48 39.44 39.94 1,597,483 -4.46(-10.05%)
May 10, 2022 43.90 45.94 39.91 44.40 1,754,260 +2.95(+7.12%)
May 09, 2022 45.44 47.44 41.12 41.45 1,847,273 -6.12(-12.87%)
May 06, 2022 50.04 50.04 44.00 47.57 1,445,040 -2.46(-4.92%)
May 05, 2022 52.87 54.80 48.73 50.03 1,583,688 -5.67(-10.18%)
May 04, 2022 52.23 56.89 49.31 55.70 1,621,785 +3.92(+7.57%)
May 03, 2022 51.58 53.82 50.37 51.78 746,877 +0.17(+0.33%)
May 02, 2022 48.00 51.83 47.08 51.61 1,196,289 +2.58(+5.26%)
Apr 29, 2022 49.72 52.57 48.86 49.03 864,708 -1.26(-2.51%)
Apr 28, 2022 50.41 51.84 47.02 50.29 1,078,891 +0.95(+1.93%)
Apr 27, 2022 49.62 51.34 48.07 49.34 973,610 -0.51(-1.02%)
Apr 26, 2022 52.79 54.12 49.75 49.85 978,574 -3.74(-6.98%)
Apr 25, 2022 50.35 54.00 50.35 53.59 984,758 +2.93(+5.78%)
Apr 22, 2022 50.40 52.94 50.16 50.66 781,964 +0.15(+0.30%)
Apr 21, 2022 55.85 57.06 50.22 50.51 968,831 -4.33(-7.90%)
Apr 20, 2022 57.69 57.69 54.67 54.84 874,266 -2.20(-3.86%)
Apr 19, 2022 56.72 58.77 55.50 57.04 850,739 +0.42(+0.74%)
Apr 18, 2022 59.82 59.82 55.89 56.62 893,196 -3.31(-5.52%)
Apr 14, 2022 63.58 63.58 59.10 59.93 805,471 -3.07(-4.87%)
Apr 13, 2022 61.07 64.15 59.73 63.00 922,112 +1.65(+2.69%)
Apr 12, 2022 62.49 64.17 60.65 61.35 1,245,278 -0.32(-0.52%)
Apr 11, 2022 62.03 63.07 60.06 61.67 958,097 -1.33(-2.11%)
Apr 08, 2022 65.71 66.40 62.05 63.00 1,001,635 -2.96(-4.49%)
Apr 07, 2022 67.61 69.34 64.34 65.96 885,334 -1.59(-2.35%)
Apr 06, 2022 68.69 68.77 64.72 67.55 853,699 -2.61(-3.72%)
Apr 05, 2022 75.68 76.76 69.49 70.16 959,748 -6.05(-7.94%)
Apr 04, 2022 76.35 77.38 74.44 76.21 609,739 +0.08(+0.11%)
Apr 01, 2022 73.71 76.96 73.45 76.13 788,440 +3.46(+4.76%)
Mar 31, 2022 71.99 73.37 71.14 72.67 729,258 +0.49(+0.68%)
Mar 30, 2022 75.34 77.76 71.77 72.18 957,054 -4.05(-5.31%)
Mar 29, 2022 74.53 78.58 74.53 76.23 1,135,786 +3.15(+4.31%)
Mar 28, 2022 71.43 74.54 70.10 73.08 641,946 +2.43(+3.44%)
Mar 25, 2022 71.93 72.22 68.53 70.65 674,873 -1.36(-1.89%)
Mar 24, 2022 71.07 72.45 67.34 72.01 583,141 +1.77(+2.52%)
Mar 23, 2022 72.48 74.44 69.17 70.24 634,602 -3.30(-4.49%)
Mar 22, 2022 69.85 74.97 69.80 73.54 750,672 +3.58(+5.12%)
Mar 21, 2022 71.59 73.03 68.54 69.96 945,253 -2.37(-3.28%)
Mar 18, 2022 68.94 74.93 68.89 72.33 2,017,747 +3.28(+4.75%)
Mar 17, 2022 65.07 69.49 64.03 69.05 1,200,638 +3.13(+4.75%)
Mar 16, 2022 60.24 66.64 59.79 65.92 1,747,326 +7.65(+13.13%)
Mar 15, 2022 58.97 59.38 56.49 58.27 1,643,080 -0.53(-0.90%)
Mar 14, 2022 60.72 63.99 58.70 58.80 1,172,855 -2.49(-4.06%)
Mar 11, 2022 67.51 67.84 60.96 61.29 938,765 -4.62(-7.01%)
Mar 10, 2022 64.61 66.39 62.51 65.91 904,488 -0.08(-0.12%)
Mar 09, 2022 65.14 67.89 64.59 65.99 1,380,583 +2.34(+3.68%)
Mar 08, 2022 62.34 68.66 61.89 63.65 1,618,801 +0.79(+1.26%)
Mar 07, 2022 66.34 67.61 61.26 62.86 1,978,479 -2.18(-3.35%)
Mar 04, 2022 70.12 72.50 64.52 65.04 2,016,693 -5.93(-8.36%)
Mar 03, 2022 84.67 84.83 70.02 70.97 1,982,589 -13.42(-15.90%)
Mar 02, 2022 80.43 86.16 78.62 84.39 1,312,773 +4.54(+5.69%)
Mar 01, 2022 92.97 92.98 78.00 79.85 3,686,953 -19.00(-19.22%)
Feb 28, 2022 97.14 103.06 94.56 98.85 2,156,204 +2.49(+2.58%)
Feb 25, 2022 87.04 96.59 91.25 96.36 1,548,577 +8.90(+10.18%)
Feb 24, 2022 78.07 89.94 77.90 87.46 2,050,995 +7.41(+9.26%)
Feb 23, 2022 85.51 86.70 79.81 80.05 1,087,877 -4.14(-4.92%)
Feb 22, 2022 85.02 88.98 83.42 84.19 676,829 -2.33(-2.69%)
Feb 18, 2022 86.52 0 -3.88(-4.29%)
Feb 17, 2022 95.21 95.31 90.03 90.40 584,065 -5.46(-5.70%)
Feb 16, 2022 97.11 97.81 93.11 95.86 427,766 -2.66(-2.70%)
Feb 15, 2022 92.20 99.80 91.97 98.52 717,007 +8.21(+9.09%)
Feb 14, 2022 91.30 93.57 88.91 90.31 953,121 -1.11(-1.21%)
Feb 11, 2022 95.95 102.29 90.44 91.42 844,298 -3.36(-3.55%)
Feb 10, 2022 94.69 104.06 93.10 94.78 942,366 -3.04(-3.11%)
Feb 09, 2022 94.95 98.67 94.59 97.82 905,445 +4.57(+4.90%)
Feb 08, 2022 96.54 98.48 90.75 93.25 1,349,231 -4.18(-4.29%)
Feb 07, 2022 98.35 104.87 95.20 97.43 892,727 +1.47(+1.53%)
Feb 04, 2022 93.48 97.89 88.34 95.96 813,229 +1.43(+1.51%)
Feb 03, 2022 91.25 94.53 1,052,028 -0.86(-0.90%)
Feb 02, 2022 101.09 101.93 93.05 95.39 1,037,170 -4.41(-4.42%)
Feb 01, 2022 96.24 100.68 92.63 99.80 1,141,493 +5.23(+5.53%)
Jan 31, 2022 87.72 94.71 94.57 1,169,452 +8.55(+9.94%)
Jan 28, 2022 82.77 87.66 78.88 86.02 1,045,199 +3.62(+4.39%)
Jan 27, 2022 87.36 88.61 81.73 82.40 1,122,553 -2.82(-3.31%)
Jan 26, 2022 87.28 92.65 83.00 85.22 1,107,469 +0.45(+0.53%)
Jan 25, 2022 85.35 90.02 81.33 84.77 1,253,947 -3.44(-3.90%)
Jan 24, 2022 78.99 89.48 75.88 88.21 1,700,804 +6.69(+8.21%)
Jan 21, 2022 82.01 87.79 81.19 81.52 1,359,752 -1.10(-1.33%)
Jan 20, 2022 84.55 89.75 82.01 82.62 1,182,431 -1.05(-1.25%)
Jan 19, 2022 87.58 90.48 82.67 83.67 1,076,546 -2.13(-2.48%)
Jan 18, 2022 89.24 89.24 84.78 85.80 1,409,027 -5.57(-6.10%)
Jan 14, 2022 91.37 0 +2.02(+2.26%)
Jan 13, 2022 97.96 99.09 88.33 89.35 1,659,328 -8.61(-8.79%)
Jan 12, 2022 106.62 108.00 97.65 97.96 944,387 -7.28(-6.92%)
Jan 11, 2022 104.93 107.49 100.97 105.24 654,090 +1.01(+0.97%)
Jan 10, 2022 103.26 105.32 99.51 104.23 957,091 -1.51(-1.43%)
Jan 07, 2022 103.87 112.89 102.27 105.74 740,066 +1.17(+1.12%)
Jan 06, 2022 102.99 106.91 96.93 104.57 1,161,814 +1.22(+1.18%)
Jan 05, 2022 112.06 113.22 102.92 103.35 1,234,266 -10.19(-8.97%)
Jan 04, 2022 118.99 119.23 108.09 113.54 1,099,872 -5.12(-4.31%)
Jan 03, 2022 118.28 119.65 112.72 118.66 537,243 +0.42(+0.36%)
Dec 31, 2021 121.09 126.95 118.03 118.24 365,574 -3.00(-2.47%)
Dec 30, 2021 118.73 126.57 118.50 121.24 438,093 +2.71(+2.29%)
Dec 29, 2021 119.12 120.87 116.68 118.53 393,772 -1.03(-0.86%)
Dec 28, 2021 120.30 125.17 119.15 119.56 659,215 -0.16(-0.13%)
Dec 27, 2021 124.97 125.82 118.20 119.72 585,240 -7.09(-5.59%)
Dec 23, 2021 125.66 129.13 120.99 126.81 451,373 +1.59(+1.27%)
Dec 22, 2021 124.96 129.27 121.51 125.22 436,903 +0.01(+0.01%)
Dec 21, 2021 125.21 125.53 120.00 125.21 669,459 +2.54(+2.07%)
Dec 20, 2021 126.95 127.04 118.69 122.67 903,237 -5.59(-4.36%)
Dec 17, 2021 114.53 130.33 113.44 128.26 1,899,099 +13.64(+11.90%)
Dec 16, 2021 124.96 126.04 112.67 114.62 796,491 -7.68(-6.28%)
Dec 15, 2021 113.32 122.67 110.98 122.30 961,433 +7.03(+6.10%)
Dec 14, 2021 111.30 118.31 109.00 115.27 847,532 +1.02(+0.89%)
Dec 13, 2021 114.75 118.90 110.58 114.25 850,865 +0.24(+0.21%)
Dec 10, 2021 112.83 117.47 111.72 114.01 682,383 +1.96(+1.75%)
Dec 09, 2021 115.29 116.34 110.88 112.05 541,178 -4.38(-3.76%)
Dec 08, 2021 116.17 118.40 108.77 116.43 565,816 -0.64(-0.55%)
Dec 07, 2021 106.01 120.85 105.58 117.07 1,078,563 +16.31(+16.19%)
Dec 06, 2021 102.29 102.29 91.99 100.76 1,121,851 +0.30(+0.30%)
Dec 03, 2021 109.26 110.00 99.34 100.46 979,117 -9.49(-8.63%)
Dec 02, 2021 109.95 107.66 104.36 109.95 824,868 +1.54(+1.42%)
Dec 01, 2021 116.00 117.70 106.90 108.41 958,681 -6.60(-5.74%)
Nov 30, 2021 110.90 116.61 110.90 115.01 888,847 +3.28(+2.94%)
Nov 29, 2021 116.00 117.60 109.75 111.73 605,763 -1.40(-1.24%)
Nov 26, 2021 112.18 117.95 111.01 113.13 494,494 -2.39(-2.07%)
Nov 24, 2021 114.40 116.17 112.25 115.52 715,870 -0.49(-0.42%)
Nov 23, 2021 123.76 123.84 114.82 116.01 1,258,197 -13.47(-10.40%)
Nov 22, 2021 129.48 130.25 122.00 129.48 1,124,931 +0.00(+0.00%)
Nov 19, 2021 133.78 134.90 129.00 129.48 600,660 -5.42(-4.02%)
Nov 18, 2021 134.74 135.58 134.70 134.90 541,731 +0.50(+0.37%)
Nov 17, 2021 136.98 138.35 133.00 134.40 593,631 -3.11(-2.26%)
Nov 16, 2021 132.82 137.91 130.54 137.51 409,068 +3.97(+2.97%)
Nov 15, 2021 132.56 133.58 129.64 133.54 665,414 +1.31(+0.99%)
Nov 12, 2021 131.46 132.93 127.89 132.23 494,212 +1.73(+1.33%)
Nov 11, 2021 128.25 132.44 127.78 130.50 490,223 -6.80(-4.95%)
Nov 10, 2021 137.30 137.30 921,282 -1.06(-0.77%)
Nov 09, 2021 137.72 141.26 134.13 138.36 721,297 +2.29(+1.68%)
Nov 08, 2021 135.48 143.91 135.45 136.07 618,127 +0.59(+0.44%)
Nov 05, 2021 132.42 138.46 130.77 135.48 547,896 +1.54(+1.15%)
Nov 04, 2021 135.00 138.47 132.59 133.94 655,727 -1.97(-1.45%)
Nov 03, 2021 135.42 137.99 133.22 135.91 552,972 +0.23(+0.17%)
Nov 02, 2021 135.91 139.89 133.14 135.68 532,662 -0.83(-0.61%)
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.