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

Ionis Pharmaceuticals (NQ: IONS )

39.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 29, 2019 80.06 81.59 79.26 81.17 893,000 +1.42(+1.78%)
Mar 28, 2019 77.20 79.94 76.61 79.75 1,126,580 +2.72(+3.53%)
Mar 27, 2019 80.25 80.75 76.57 77.03 1,331,045 -3.15(-3.93%)
Mar 26, 2019 79.78 80.45 78.77 80.18 931,423 +1.14(+1.44%)
Mar 25, 2019 78.00 79.53 77.02 79.04 906,469 +0.14(+0.18%)
Mar 22, 2019 80.30 80.60 78.52 78.90 790,800 -1.60(-1.99%)
Mar 21, 2019 79.53 80.88 79.07 80.50 1,579,203 +0.29(+0.36%)
Mar 20, 2019 79.60 81.03 78.60 80.21 930,448 +0.60(+0.75%)
Mar 19, 2019 79.58 80.46 79.24 79.61 1,172,853 +0.09(+0.11%)
Mar 18, 2019 78.49 79.72 78.01 79.52 1,364,307 +0.98(+1.25%)
Mar 15, 2019 77.52 78.59 76.91 78.54 1,288,300 +1.10(+1.42%)
Mar 14, 2019 77.00 78.20 76.24 77.44 1,223,966 +0.83(+1.08%)
Mar 13, 2019 75.18 76.82 74.77 76.61 1,287,643 +1.73(+2.31%)
Mar 12, 2019 74.00 75.02 73.53 74.88 1,115,934 +0.96(+1.30%)
Mar 11, 2019 71.00 73.98 71.00 73.92 1,375,372 +3.46(+4.91%)
Mar 08, 2019 68.98 70.74 68.78 70.46 1,151,500 +0.65(+0.93%)
Mar 07, 2019 68.92 70.48 68.15 69.81 786,115 +0.63(+0.91%)
Mar 06, 2019 71.06 72.06 68.91 69.18 937,017 -2.04(-2.86%)
Mar 05, 2019 70.50 72.73 70.43 71.22 1,328,568 +0.73(+1.04%)
Mar 04, 2019 69.60 71.00 69.29 70.49 1,106,405 +0.80(+1.15%)
Mar 01, 2019 71.47 71.95 69.39 69.69 1,711,200 -1.30(-1.83%)
Feb 28, 2019 71.16 72.18 70.31 70.99 1,848,274 +0.05(+0.07%)
Feb 27, 2019 62.55 72.20 62.49 70.94 4,747,422 +9.32(+15.12%)
Feb 26, 2019 61.45 62.48 60.67 61.62 1,026,371 -0.05(-0.08%)
Feb 25, 2019 59.17 61.92 59.05 61.67 1,497,423 +2.91(+4.95%)
Feb 22, 2019 57.52 58.80 57.25 58.76 414,500 +1.35(+2.35%)
Feb 21, 2019 58.23 58.23 56.98 57.41 525,923 -0.96(-1.64%)
Feb 20, 2019 58.67 59.30 56.98 58.37 452,025 -0.17(-0.29%)
Feb 19, 2019 58.67 59.52 58.11 58.54 487,336 -0.44(-0.75%)
Feb 15, 2019 59.05 59.05 58.20 58.98 617,100 +0.11(+0.19%)
Feb 14, 2019 60.19 60.55 58.60 58.87 503,087 -1.68(-2.77%)
Feb 13, 2019 59.88 60.92 58.73 60.55 821,019 +0.88(+1.47%)
Feb 12, 2019 59.36 59.99 59.08 59.67 719,684 +0.57(+0.96%)
Feb 11, 2019 58.40 59.15 57.99 59.10 675,872 +0.37(+0.63%)
Feb 08, 2019 57.71 59.26 57.71 58.73 596,800 +0.70(+1.21%)
Feb 07, 2019 58.00 58.42 57.50 58.03 764,517 -0.02(-0.03%)
Feb 06, 2019 58.30 58.86 58.00 58.05 530,795 -0.21(-0.36%)
Feb 05, 2019 58.52 59.50 58.05 58.26 520,562 -0.75(-1.27%)
Feb 04, 2019 58.55 59.12 57.53 59.01 607,842 +0.52(+0.89%)
Feb 01, 2019 58.10 58.72 57.64 58.49 693,100 +0.49(+0.84%)
Jan 31, 2019 56.05 58.14 55.52 58.00 818,913 +2.08(+3.72%)
Jan 30, 2019 54.64 56.34 53.99 55.92 750,916 +1.37(+2.51%)
Jan 29, 2019 56.20 56.81 54.04 54.55 1,082,249 -2.41(-4.23%)
Jan 28, 2019 58.22 58.52 56.70 56.96 773,234 -1.78(-3.03%)
Jan 25, 2019 57.24 58.85 56.96 58.74 843,900 +1.69(+2.96%)
Jan 24, 2019 57.08 57.44 56.11 57.05 906,740 -0.16(-0.28%)
Jan 23, 2019 57.54 59.31 56.63 57.21 800,653 -0.23(-0.40%)
Jan 22, 2019 57.45 58.39 56.65 57.44 782,689 -0.59(-1.02%)
Jan 18, 2019 57.95 58.13 56.44 58.03 1,241,100 +0.43(+0.75%)
Jan 17, 2019 56.97 58.19 56.63 57.60 694,737 +0.42(+0.73%)
Jan 16, 2019 57.89 58.82 56.71 57.18 583,765 -1.08(-1.85%)
Jan 15, 2019 56.50 58.48 56.50 58.26 727,174 +1.87(+3.32%)
Jan 14, 2019 57.12 58.11 56.33 56.39 613,258 -1.41(-2.44%)
Jan 11, 2019 57.18 58.10 56.64 57.80 610,900 +0.46(+0.80%)
Jan 10, 2019 56.74 57.86 56.15 57.34 884,475 +0.13(+0.23%)
Jan 09, 2019 57.46 57.99 56.53 57.21 653,084 +0.01(+0.02%)
Jan 08, 2019 57.25 58.14 56.18 57.20 1,205,832 +0.39(+0.69%)
Jan 07, 2019 55.02 57.35 55.00 56.81 1,099,129 +2.48(+4.56%)
Jan 04, 2019 53.67 55.72 53.32 54.33 2,568,000 +1.41(+2.66%)
Jan 03, 2019 53.50 54.98 52.83 52.92 859,197 -0.85(-1.58%)
Jan 02, 2019 53.13 54.24 52.45 53.77 901,986 -0.29(-0.54%)
Dec 31, 2018 51.76 54.36 51.76 54.06 955,600 +2.70(+5.26%)
Dec 28, 2018 53.13 53.83 50.89 51.36 949,500 -1.76(-3.31%)
Dec 27, 2018 51.41 53.22 51.32 53.12 940,175 +0.97(+1.86%)
Dec 26, 2018 49.50 52.21 49.50 52.15 727,329 +2.65(+5.35%)
Dec 24, 2018 48.46 50.72 48.27 49.50 557,700 +0.72(+1.48%)
Dec 21, 2018 50.12 50.50 48.42 48.78 1,538,600 -1.00(-2.01%)
Dec 20, 2018 50.84 51.42 48.82 49.78 868,456 -1.08(-2.12%)
Dec 19, 2018 51.35 52.66 49.92 50.86 853,623 -0.41(-0.80%)
Dec 18, 2018 52.49 52.67 50.27 51.27 689,290 -0.60(-1.16%)
Dec 17, 2018 52.67 54.86 51.63 51.87 1,119,063 -1.06(-2.00%)
Dec 14, 2018 53.20 54.07 52.66 52.93 634,800 -0.54(-1.01%)
Dec 13, 2018 56.17 56.34 52.83 53.47 902,570 -2.70(-4.81%)
Dec 12, 2018 54.52 56.51 53.73 56.17 988,739 +2.22(+4.11%)
Dec 11, 2018 53.78 54.06 52.53 53.95 691,967 +0.62(+1.16%)
Dec 10, 2018 52.93 54.27 52.15 53.33 883,950 +0.21(+0.40%)
Dec 07, 2018 55.67 56.15 52.29 53.12 1,411,900 -2.93(-5.23%)
Dec 06, 2018 54.91 56.53 53.74 56.05 1,071,896 +0.05(+0.09%)
Dec 04, 2018 59.40 59.75 55.82 56.00 1,510,900 -3.54(-5.95%)
Dec 03, 2018 58.85 59.81 58.08 59.54 906,712 +1.25(+2.14%)
Nov 30, 2018 57.15 58.31 56.90 58.29 791,300 +0.86(+1.50%)
Nov 29, 2018 57.47 58.54 56.70 57.43 933,461 -0.53(-0.91%)
Nov 28, 2018 55.51 57.98 55.20 57.96 874,547 +2.52(+4.55%)
Nov 27, 2018 55.60 56.26 54.63 55.44 970,065 -0.82(-1.46%)
Nov 26, 2018 54.69 56.44 54.20 56.26 843,929 +2.11(+3.90%)
Nov 23, 2018 53.31 55.25 53.31 54.15 399,800 +0.39(+0.73%)
Nov 21, 2018 53.76 53.76 53.76 0 +0.47(+0.88%)
Nov 20, 2018 52.94 53.77 51.70 53.29 803,360 -0.33(-0.62%)
Nov 19, 2018 53.78 54.28 51.95 53.62 664,430 -0.12(-0.22%)
Nov 16, 2018 51.36 54.37 51.16 53.74 972,600 +2.07(+4.01%)
Nov 15, 2018 49.89 51.70 49.71 51.67 737,951 +1.61(+3.22%)
Nov 14, 2018 51.84 52.41 49.98 50.06 1,370,952 -1.67(-3.23%)
Nov 13, 2018 50.25 52.60 50.25 51.73 948,871 +1.48(+2.95%)
Nov 12, 2018 51.50 51.71 48.61 50.25 1,546,271 -1.25(-2.43%)
Nov 09, 2018 52.63 52.84 50.94 51.50 1,136,700 -1.29(-2.44%)
Nov 08, 2018 53.84 55.00 52.09 52.79 1,082,635 -1.53(-2.82%)
Nov 07, 2018 54.00 54.69 52.70 54.32 1,258,843 +0.67(+1.25%)
Nov 06, 2018 52.00 54.67 50.14 53.65 1,508,286 +2.13(+4.13%)
Nov 05, 2018 52.06 52.30 50.73 51.52 1,716,356 -0.18(-0.35%)
Nov 02, 2018 51.80 52.84 50.53 51.70 873,400 -0.18(-0.35%)
Nov 01, 2018 49.69 52.36 49.14 51.88 1,161,942 +2.33(+4.70%)
Oct 31, 2018 49.78 51.05 49.27 49.55 960,007 +0.49(+1.00%)
Oct 30, 2018 47.67 49.19 47.20 49.06 1,076,680 +1.16(+2.42%)
Oct 29, 2018 48.58 49.98 47.06 47.90 750,514 +0.13(+0.27%)
Oct 26, 2018 47.41 48.40 46.65 47.77 954,500 -0.56(-1.16%)
Oct 25, 2018 46.10 49.45 45.82 48.33 1,131,908 +2.32(+5.04%)
Oct 24, 2018 48.66 50.09 45.48 46.01 1,374,147 -2.83(-5.79%)
Oct 23, 2018 45.93 50.00 45.67 48.84 1,930,025 +2.14(+4.58%)
Oct 22, 2018 45.56 47.34 44.60 46.70 1,052,224 +1.51(+3.34%)
Oct 19, 2018 46.41 47.48 44.67 45.19 837,500 -1.16(-2.50%)
Oct 18, 2018 47.46 47.46 45.41 46.35 534,603 -0.99(-2.09%)
Oct 17, 2018 47.27 47.69 46.33 47.34 708,961 -0.15(-0.32%)
Oct 16, 2018 45.37 47.54 44.72 47.49 873,622 +2.36(+5.23%)
Oct 15, 2018 45.07 45.82 44.52 45.13 749,938 +0.13(+0.29%)
Oct 12, 2018 44.19 45.60 44.03 45.00 911,700 +1.63(+3.76%)
Oct 11, 2018 44.06 45.45 43.27 43.37 1,343,028 -0.69(-1.57%)
Oct 10, 2018 46.50 46.50 44.00 44.06 1,459,625 -0.83(-1.85%)
Oct 09, 2018 44.75 46.57 44.53 44.89 1,650,918 -0.11(-0.24%)
Oct 08, 2018 47.00 47.28 44.16 45.00 3,512,274 -3.73(-7.65%)
Oct 05, 2018 47.34 49.30 46.86 48.73 818,800 +1.25(+2.63%)
Oct 04, 2018 47.97 47.97 46.56 47.48 1,202,874 -0.51(-1.06%)
Oct 03, 2018 48.69 48.89 47.48 47.99 1,372,626 -0.56(-1.15%)
Oct 02, 2018 50.09 50.49 48.02 48.55 1,094,090 -1.51(-3.02%)
Oct 01, 2018 51.94 52.01 49.87 50.06 865,030 -1.52(-2.95%)
Sep 28, 2018 51.80 52.40 51.26 51.58 942,700 -0.15(-0.29%)
Sep 27, 2018 51.14 52.61 51.00 51.73 718,628 +0.34(+0.66%)
Sep 26, 2018 51.71 52.24 50.57 51.39 864,674 -0.13(-0.25%)
Sep 25, 2018 50.52 52.13 50.22 51.52 2,152,372 +1.01(+2.00%)
Sep 24, 2018 49.08 51.22 49.00 50.51 1,002,900 +1.37(+2.79%)
Sep 21, 2018 50.83 50.98 48.78 49.14 1,728,000 -1.66(-3.27%)
Sep 20, 2018 50.00 51.05 49.57 50.80 701,950 +0.82(+1.64%)
Sep 19, 2018 49.30 50.20 49.00 49.98 653,418 +0.62(+1.26%)
Sep 18, 2018 48.17 50.15 48.17 49.36 1,481,393 +1.17(+2.43%)
Sep 17, 2018 46.11 48.24 46.11 48.19 1,762,055 +2.19(+4.76%)
Sep 14, 2018 45.08 46.11 45.04 46.00 844,900 +0.91(+2.02%)
Sep 13, 2018 45.36 46.10 44.73 45.09 964,826 +0.05(+0.11%)
Sep 12, 2018 44.79 45.34 43.87 45.04 869,228 +0.39(+0.87%)
Sep 11, 2018 44.50 45.28 44.10 44.65 630,653 +0.10(+0.22%)
Sep 10, 2018 44.10 44.89 43.75 44.55 932,652 +0.37(+0.84%)
Sep 07, 2018 44.22 45.18 43.86 44.18 775,400 -0.28(-0.63%)
Sep 06, 2018 44.93 45.39 43.81 44.46 1,020,432 -0.60(-1.33%)
Sep 05, 2018 45.76 46.11 44.93 45.06 876,171 -0.70(-1.53%)
Sep 04, 2018 45.41 45.80 44.58 45.76 1,448,227 +0.07(+0.15%)
Aug 31, 2018 45.69 45.69 45.69 0 -0.74(-1.59%)
Aug 30, 2018 46.19 46.75 45.84 46.43 908,303 +0.24(+0.52%)
Aug 29, 2018 45.17 47.17 45.17 46.19 1,816,964 +1.02(+2.26%)
Aug 28, 2018 47.00 48.25 45.00 45.17 6,118,937 -8.53(-15.88%)
Aug 27, 2018 50.16 54.85 49.92 53.70 2,664,611 +3.90(+7.83%)
Aug 24, 2018 51.58 51.92 49.31 49.80 2,031,300 -1.41(-2.75%)
Aug 23, 2018 52.51 52.59 51.02 51.21 1,199,753 -1.47(-2.79%)
Aug 22, 2018 53.31 53.48 52.67 52.68 1,030,526 -0.57(-1.07%)
Aug 21, 2018 51.88 53.76 51.88 53.25 1,048,064 +1.58(+3.06%)
Aug 20, 2018 50.65 52.12 50.33 51.67 830,723 +0.83(+1.63%)
Aug 17, 2018 51.25 51.25 50.31 50.84 712,600 -0.58(-1.13%)
Aug 16, 2018 50.06 51.79 49.21 51.42 794,986 +1.77(+3.56%)
Aug 15, 2018 50.72 50.92 49.11 49.65 960,374 -1.37(-2.69%)
Aug 14, 2018 50.05 51.53 49.79 51.02 1,065,631 +1.01(+2.02%)
Aug 13, 2018 48.88 50.15 48.20 50.01 1,226,627 +1.31(+2.69%)
Aug 10, 2018 47.77 51.64 47.77 48.70 2,341,500 +0.49(+1.02%)
Aug 09, 2018 45.39 48.60 44.78 48.21 1,239,752 +2.64(+5.79%)
Aug 08, 2018 43.36 45.90 43.30 45.57 1,543,143 +1.37(+3.10%)
Aug 07, 2018 43.00 44.24 41.25 44.20 1,407,334 +0.55(+1.26%)
Aug 06, 2018 43.88 44.50 43.11 43.65 600,864 +0.03(+0.07%)
Aug 03, 2018 44.64 44.64 43.61 43.62 524,000 -0.82(-1.85%)
Aug 02, 2018 42.97 44.45 42.50 44.44 691,967 +1.35(+3.13%)
Aug 01, 2018 43.23 44.02 42.50 43.09 719,490 -0.59(-1.35%)
Jul 31, 2018 43.84 44.59 43.58 43.68 932,889 -0.01(-0.02%)
Jul 30, 2018 44.72 44.72 43.36 43.69 741,599 -1.35(-3.00%)
Jul 27, 2018 46.00 46.10 44.42 45.04 793,200 -0.97(-2.11%)
Jul 26, 2018 46.25 44.47 46.01 588,721 +0.52(+1.14%)
Jul 25, 2018 45.00 45.61 44.40 45.49 721,150 +0.17(+0.38%)
Jul 24, 2018 46.10 47.64 45.22 45.32 1,292,564 +0.76(+1.71%)
Jul 23, 2018 46.24 46.24 44.29 44.56 776,700 -1.94(-4.17%)
Jul 20, 2018 45.88 46.74 45.87 46.50 928,913 +0.66(+1.44%)
Jul 19, 2018 44.67 46.02 44.23 45.84 745,474 +1.05(+2.34%)
Jul 18, 2018 44.00 45.00 43.41 44.79 479,524 +0.68(+1.54%)
Jul 17, 2018 44.02 44.97 43.56 44.11 548,011 -0.16(-0.36%)
Jul 16, 2018 45.31 45.31 43.93 44.27 581,276 -0.97(-2.14%)
Jul 13, 2018 46.04 45.09 45.24 550,147 -0.35(-0.77%)
Jul 12, 2018 45.50 46.19 45.18 45.59 687,314 +0.42(+0.93%)
Jul 11, 2018 44.88 45.44 44.36 45.17 755,540 +0.22(+0.49%)
Jul 10, 2018 45.37 45.69 44.57 44.95 717,727 -0.25(-0.55%)
Jul 09, 2018 45.70 46.13 44.34 45.20 906,125 -0.33(-0.72%)
Jul 06, 2018 43.72 45.58 43.02 45.53 968,505 +2.09(+4.81%)
Jul 05, 2018 44.00 42.83 43.44 450,241 +0.00(+0.00%)
Jul 03, 2018 43.44 43.44 43.44 0 +0.56(+1.31%)
Jul 02, 2018 41.10 42.94 41.05 42.88 524,480 +1.21(+2.90%)
Jun 29, 2018 43.64 43.64 41.58 41.67 960,136 -0.31(-0.74%)
Jun 28, 2018 41.91 42.35 40.91 41.98 843,568 -0.02(-0.05%)
Jun 27, 2018 43.43 43.43 41.89 42.00 762,932 -1.46(-3.36%)
Jun 26, 2018 42.35 43.53 41.43 43.46 933,353 +1.29(+3.06%)
Jun 25, 2018 42.51 42.92 41.66 42.17 1,456,527 -0.78(-1.82%)
Jun 22, 2018 42.26 43.20 41.63 42.95 1,062,761 +0.78(+1.85%)
Jun 21, 2018 44.25 44.84 42.02 42.17 1,100,575 -1.86(-4.22%)
Jun 20, 2018 42.83 44.17 41.55 44.03 1,446,215 +0.60(+1.38%)
Jun 19, 2018 43.75 42.56 43.43 1,140,268 -0.17(-0.40%)
Jun 18, 2018 43.47 43.65 41.70 43.60 3,388,197 -2.97(-6.37%)
Jun 15, 2018 47.35 47.35 46.57 1,341,104 -0.78(-1.65%)
Jun 14, 2018 47.00 47.57 46.92 47.35 851,880 +0.49(+1.05%)
Jun 13, 2018 47.26 47.29 46.56 46.86 627,067 -0.29(-0.62%)
Jun 12, 2018 46.12 47.45 46.04 47.15 738,547 +1.28(+2.79%)
Jun 11, 2018 44.67 46.43 44.67 45.87 872,297 +1.19(+2.66%)
Jun 08, 2018 45.77 46.10 44.02 44.68 880,824 -1.30(-2.83%)
Jun 07, 2018 46.67 46.71 45.43 45.98 720,711 -0.64(-1.37%)
Jun 06, 2018 46.22 46.62 572,709 +0.48(+1.04%)
Jun 05, 2018 46.99 47.68 46.09 46.14 611,658 -0.62(-1.33%)
Jun 04, 2018 46.61 47.29 45.68 46.76 540,967 +0.15(+0.32%)
Jun 01, 2018 47.03 48.00 46.53 46.61 911,363 -0.04(-0.09%)
May 31, 2018 46.96 47.13 45.68 46.65 1,255,911 -0.40(-0.85%)
May 30, 2018 46.22 47.13 45.88 47.05 674,185 +0.97(+2.11%)
May 29, 2018 44.54 46.69 43.52 46.08 1,093,130 +1.23(+2.74%)
May 25, 2018 44.85 44.85 44.85 0 -0.38(-0.84%)
May 24, 2018 44.09 45.74 43.75 45.23 709,815 +1.14(+2.59%)
May 23, 2018 43.08 44.55 42.74 44.09 536,543 +0.29(+0.66%)
May 22, 2018 43.33 44.28 43.08 43.80 596,857 +0.57(+1.32%)
May 21, 2018 45.00 45.29 42.95 43.23 777,903 -1.41(-3.16%)
May 18, 2018 43.76 44.71 43.51 44.64 1,117,939 +0.81(+1.85%)
May 17, 2018 43.73 44.12 43.15 43.83 1,079,782 +0.12(+0.27%)
May 16, 2018 44.51 44.87 43.40 43.71 1,184,520 -0.68(-1.53%)
May 15, 2018 45.83 46.13 44.26 44.39 1,141,804 -1.99(-4.29%)
May 14, 2018 46.00 47.45 45.54 46.38 1,496,295 +0.43(+0.94%)
May 11, 2018 43.03 46.00 43.00 45.95 1,619,382 +3.15(+7.36%)
May 09, 2018 42.80 42.80 42.80 722 +2.27(+5.61%)
May 08, 2018 39.77 41.54 39.07 40.52 5,628,517 -3.80(-8.58%)
May 07, 2018 44.14 44.79 43.60 44.33 1,461,187 +0.32(+0.73%)
May 04, 2018 41.83 44.67 41.25 44.01 2,031,660 +2.74(+6.64%)
May 03, 2018 42.65 42.91 41.06 41.27 1,266,370 -1.47(-3.44%)
May 02, 2018 42.47 43.67 42.47 42.74 1,439,323 +0.11(+0.26%)
May 01, 2018 42.87 44.13 42.03 42.63 1,208,540 -0.40(-0.93%)
Apr 30, 2018 45.30 45.30 43.00 43.03 1,592,825 -2.03(-4.51%)
Apr 27, 2018 43.71 45.23 43.62 45.06 1,042,484 +1.58(+3.63%)
Apr 26, 2018 44.13 44.49 43.18 43.48 1,135,970 -0.50(-1.14%)
Apr 25, 2018 45.56 45.95 43.95 43.98 1,024,542 -1.35(-2.98%)
Apr 24, 2018 49.41 49.75 44.81 45.33 3,218,868 -5.37(-10.59%)
Apr 23, 2018 48.85 51.00 48.74 50.70 2,625,209 +2.19(+4.51%)
Apr 20, 2018 50.44 50.44 46.77 48.51 4,732,524 +2.66(+5.80%)
Apr 19, 2018 46.04 46.55 44.93 45.85 1,379,128 -0.18(-0.39%)
Apr 18, 2018 44.49 47.09 44.49 46.03 1,405,744 +1.54(+3.46%)
Apr 17, 2018 43.79 44.79 43.61 44.49 620,010 +1.02(+2.35%)
Apr 16, 2018 43.69 43.87 43.08 43.47 538,050 -0.15(-0.34%)
Apr 13, 2018 43.95 43.95 42.69 43.62 524,979 -0.20(-0.46%)
Apr 12, 2018 43.65 44.31 43.11 43.82 964,931 +0.27(+0.62%)
Apr 11, 2018 43.36 44.34 43.07 43.55 1,322,039 -0.05(-0.11%)
Apr 10, 2018 42.12 43.68 41.91 43.60 1,197,329 +1.99(+4.78%)
Apr 09, 2018 41.02 42.63 40.84 41.61 973,522 +0.93(+2.29%)
Apr 06, 2018 40.68 978,719 -1.86(-4.37%)
Apr 05, 2018 43.37 43.71 42.48 42.54 771,136 -0.46(-1.07%)
Apr 04, 2018 41.26 43.20 40.70 43.00 1,098,642 +1.00(+2.38%)
Apr 03, 2018 42.27 43.09 41.64 42.00 1,148,382 -0.12(-0.28%)
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.