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

Insmed Inc (NQ: INSM )

24.77 -0.33 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 28.79 29.06 28.14 28.19 655,563 -0.59(-2.05%)
Aug 28, 2020 27.84 28.87 27.39 28.78 453,800 +1.20(+4.35%)
Aug 27, 2020 27.42 27.88 27.07 27.58 321,882 +0.11(+0.40%)
Aug 26, 2020 28.18 28.48 27.45 27.47 301,448 -0.78(-2.76%)
Aug 25, 2020 27.60 28.55 27.60 28.25 394,415 +0.88(+3.22%)
Aug 24, 2020 27.13 27.51 26.44 27.37 443,699 +0.23(+0.85%)
Aug 21, 2020 28.20 28.44 26.77 27.14 618,100 -0.79(-2.83%)
Aug 20, 2020 26.89 28.25 26.89 27.93 584,677 +0.68(+2.50%)
Aug 19, 2020 27.77 28.00 27.22 27.25 447,758 -0.34(-1.23%)
Aug 18, 2020 27.73 28.05 27.09 27.59 487,860 -0.22(-0.79%)
Aug 17, 2020 26.72 27.93 26.28 27.81 754,931 +1.19(+4.47%)
Aug 14, 2020 27.94 28.46 26.52 26.62 1,352,500 -1.59(-5.64%)
Aug 13, 2020 29.50 29.73 28.18 28.21 1,424,140 -1.37(-4.63%)
Aug 12, 2020 28.98 29.82 28.49 29.58 809,813 +0.69(+2.39%)
Aug 11, 2020 30.19 30.70 28.89 28.89 629,626 -1.33(-4.40%)
Aug 10, 2020 30.95 31.12 29.96 30.22 960,512 -0.52(-1.69%)
Aug 07, 2020 29.23 32.05 29.20 30.74 1,184,300 +1.23(+4.17%)
Aug 06, 2020 29.77 29.92 27.63 29.51 1,679,806 +2.73(+10.19%)
Aug 05, 2020 27.00 27.34 26.40 26.78 634,272 +0.04(+0.15%)
Aug 04, 2020 27.11 27.23 26.52 26.74 370,124 -0.41(-1.51%)
Aug 03, 2020 26.47 27.38 26.20 27.15 603,658 +1.03(+3.94%)
Jul 31, 2020 26.91 27.17 25.85 26.12 676,900 -0.92(-3.40%)
Jul 30, 2020 25.89 27.13 25.89 27.04 448,819 +0.88(+3.36%)
Jul 29, 2020 26.23 26.65 25.84 26.16 448,794 +0.09(+0.35%)
Jul 28, 2020 26.77 26.94 26.05 26.07 477,934 -0.82(-3.05%)
Jul 27, 2020 26.02 26.94 26.00 26.89 480,675 +0.89(+3.42%)
Jul 24, 2020 25.95 26.50 25.29 26.00 479,900 -0.09(-0.34%)
Jul 23, 2020 26.51 26.86 25.91 26.09 534,744 -0.51(-1.92%)
Jul 22, 2020 26.20 26.79 26.09 26.60 299,870 +0.28(+1.06%)
Jul 21, 2020 27.38 27.62 26.21 26.32 503,363 -0.74(-2.73%)
Jul 20, 2020 26.45 27.15 26.45 27.06 537,928 +0.58(+2.19%)
Jul 17, 2020 26.25 27.07 26.01 26.48 682,100 +0.13(+0.49%)
Jul 16, 2020 26.95 27.12 25.97 26.35 458,111 -1.05(-3.83%)
Jul 15, 2020 27.18 27.61 26.81 27.40 869,256 +0.86(+3.24%)
Jul 14, 2020 26.38 26.55 25.21 26.54 1,276,023 +0.19(+0.72%)
Jul 13, 2020 28.17 28.49 26.29 26.35 1,245,577 -1.49(-5.35%)
Jul 10, 2020 28.02 28.32 27.39 27.84 371,200 -0.13(-0.46%)
Jul 09, 2020 28.50 28.80 27.51 27.97 467,442 -0.42(-1.48%)
Jul 08, 2020 27.58 28.55 26.90 28.39 982,643 +0.74(+2.68%)
Jul 07, 2020 28.65 28.93 27.47 27.65 645,999 -1.02(-3.56%)
Jul 06, 2020 29.14 29.92 28.55 28.67 681,464 -0.90(-3.04%)
Jul 02, 2020 29.60 29.89 28.99 29.57 575,300 +0.38(+1.30%)
Jul 01, 2020 27.58 29.55 27.58 29.19 1,241,590 +1.65(+5.99%)
Jun 30, 2020 26.86 27.62 26.77 27.54 644,321 +0.68(+2.53%)
Jun 29, 2020 25.86 27.20 25.86 26.86 1,173,970 +0.85(+3.27%)
Jun 26, 2020 26.90 27.53 25.81 26.01 2,756,300 -1.13(-4.16%)
Jun 25, 2020 28.00 28.49 26.15 27.14 1,420,507 -1.32(-4.64%)
Jun 24, 2020 28.87 29.59 27.09 28.46 904,711 -0.83(-2.83%)
Jun 23, 2020 29.77 30.18 29.18 29.29 754,489 -0.13(-0.44%)
Jun 22, 2020 29.02 29.57 28.09 29.42 790,692 +0.50(+1.73%)
Jun 19, 2020 28.43 29.20 28.05 28.92 1,203,300 +0.50(+1.76%)
Jun 18, 2020 27.25 29.24 26.96 28.42 1,169,618 +0.49(+1.75%)
Jun 17, 2020 28.15 28.72 27.86 27.93 898,178 -0.26(-0.92%)
Jun 16, 2020 28.70 28.95 27.51 28.19 911,941 -0.20(-0.70%)
Jun 15, 2020 26.42 28.56 26.42 28.39 789,505 +1.20(+4.41%)
Jun 12, 2020 28.45 28.72 25.82 27.19 1,254,500 -0.23(-0.84%)
Jun 11, 2020 27.28 28.17 27.17 27.42 1,642,755 -1.22(-4.26%)
Jun 10, 2020 26.80 29.05 26.80 28.64 1,065,218 +1.87(+6.99%)
Jun 09, 2020 27.64 28.10 26.61 26.77 960,799 -1.35(-4.80%)
Jun 08, 2020 27.12 28.24 26.11 28.12 1,096,424 +2.29(+8.87%)
Jun 05, 2020 25.39 26.30 24.76 25.83 965,200 +1.30(+5.30%)
Jun 04, 2020 25.77 26.43 24.32 24.53 731,907 -1.34(-5.18%)
Jun 03, 2020 26.92 27.24 25.77 25.87 1,574,160 -0.74(-2.78%)
Jun 02, 2020 25.13 27.10 24.73 26.61 1,062,899 +1.62(+6.48%)
Jun 01, 2020 24.37 25.69 24.14 24.99 766,179 +0.70(+2.88%)
May 29, 2020 24.76 25.00 23.80 24.29 1,020,200 -0.66(-2.65%)
May 28, 2020 25.80 26.07 24.85 24.95 720,029 -0.60(-2.35%)
May 27, 2020 26.53 26.53 24.48 25.55 868,269 -0.60(-2.29%)
May 26, 2020 26.46 27.15 25.75 26.15 976,517 +0.50(+1.95%)
May 22, 2020 25.13 25.70 24.41 25.65 911,100 +0.41(+1.62%)
May 21, 2020 26.74 26.74 25.22 25.24 912,278 -0.81(-3.11%)
May 20, 2020 26.81 27.09 25.90 26.05 889,714 -0.04(-0.15%)
May 19, 2020 25.50 27.00 25.21 26.09 1,166,861 +0.44(+1.72%)
May 18, 2020 26.00 27.08 25.35 25.65 1,021,132 +0.19(+0.75%)
May 15, 2020 23.64 25.60 23.46 25.46 874,000 +1.69(+7.11%)
May 14, 2020 23.07 24.01 22.67 23.77 669,720 +0.14(+0.59%)
May 13, 2020 24.10 25.08 23.14 23.63 1,339,312 -1.07(-4.33%)
May 12, 2020 24.96 25.48 24.10 24.70 2,138,806 +0.05(+0.20%)
May 11, 2020 23.22 24.84 23.21 24.65 1,594,732 +1.36(+5.84%)
May 08, 2020 23.42 23.77 22.88 23.29 1,371,300 +0.45(+1.97%)
May 07, 2020 24.70 25.16 22.65 22.84 1,540,119 -1.11(-4.63%)
May 06, 2020 24.36 24.43 23.74 23.95 2,521,293 +0.07(+0.29%)
May 05, 2020 24.10 24.28 22.70 23.88 4,730,532 -0.98(-3.94%)
May 04, 2020 21.98 24.87 21.93 24.86 904,658 +2.44(+10.88%)
May 01, 2020 22.19 23.23 21.93 22.42 1,776,300 -0.58(-2.52%)
Apr 30, 2020 21.35 23.89 21.25 23.00 1,749,681 +1.95(+9.26%)
Apr 29, 2020 21.71 21.99 20.88 21.05 1,322,685 +0.17(+0.81%)
Apr 28, 2020 22.91 22.91 20.86 20.88 1,170,656 -1.25(-5.65%)
Apr 27, 2020 21.39 22.81 20.70 22.13 1,381,794 +0.99(+4.68%)
Apr 24, 2020 20.78 21.51 20.41 21.14 814,100 +0.39(+1.88%)
Apr 23, 2020 20.90 21.99 20.70 20.75 891,252 +0.26(+1.27%)
Apr 22, 2020 19.79 20.74 19.62 20.49 957,031 +0.93(+4.75%)
Apr 21, 2020 19.89 19.97 19.25 19.56 876,911 -0.83(-4.07%)
Apr 20, 2020 18.94 21.24 18.58 20.39 1,261,905 +1.06(+5.48%)
Apr 17, 2020 17.96 19.48 17.68 19.33 1,512,900 +1.95(+11.22%)
Apr 16, 2020 17.81 17.99 16.89 17.38 774,475 -0.31(-1.75%)
Apr 15, 2020 17.70 17.93 17.27 17.69 558,603 -0.93(-4.99%)
Apr 14, 2020 18.47 19.45 18.43 18.62 668,493 +0.47(+2.59%)
Apr 13, 2020 18.15 18.31 16.86 18.15 811,325 -0.25(-1.36%)
Apr 09, 2020 18.95 19.33 18.03 18.40 1,085,700 +0.05(+0.27%)
Apr 08, 2020 18.10 18.84 17.54 18.35 1,430,450 +0.64(+3.61%)
Apr 07, 2020 18.69 18.94 17.62 17.71 1,388,860 -0.06(-0.34%)
Apr 06, 2020 16.60 17.95 16.22 17.77 1,293,515 +1.86(+11.69%)
Apr 03, 2020 15.20 16.04 14.50 15.91 1,534,300 +0.80(+5.29%)
Apr 02, 2020 14.00 15.19 13.77 15.11 997,891 +1.00(+7.09%)
Apr 01, 2020 15.54 15.87 14.06 14.11 1,524,819 -1.92(-11.98%)
Mar 31, 2020 16.95 17.33 15.88 16.03 2,019,232 -1.12(-6.53%)
Mar 30, 2020 17.09 17.62 16.52 17.15 597,012 -0.01(-0.06%)
Mar 27, 2020 17.50 17.80 16.65 17.16 1,082,000 -1.34(-7.24%)
Mar 26, 2020 18.66 19.61 17.33 18.50 1,113,848 +0.22(+1.20%)
Mar 25, 2020 16.50 19.67 16.08 18.28 2,415,650 +2.00(+12.29%)
Mar 24, 2020 14.39 16.29 13.90 16.28 1,882,327 +2.65(+19.44%)
Mar 23, 2020 14.28 14.78 12.63 13.63 1,637,600 -0.68(-4.75%)
Mar 20, 2020 15.53 16.18 14.08 14.31 1,929,200 -0.78(-5.17%)
Mar 19, 2020 14.08 15.40 13.36 15.09 1,432,953 +0.70(+4.86%)
Mar 18, 2020 14.41 15.13 12.70 14.39 1,525,561 -1.11(-7.16%)
Mar 17, 2020 15.77 16.12 12.09 15.50 3,290,796 -0.02(-0.13%)
Mar 16, 2020 17.68 19.44 15.41 15.52 1,830,835 -4.92(-24.07%)
Mar 13, 2020 19.58 20.44 17.09 20.44 1,836,500 +1.64(+8.75%)
Mar 12, 2020 20.26 21.80 18.01 18.80 1,807,353 -2.45(-11.55%)
Mar 11, 2020 22.63 23.30 21.05 21.25 1,293,078 -2.30(-9.77%)
Mar 10, 2020 22.52 23.57 22.08 23.55 1,650,236 +2.02(+9.38%)
Mar 09, 2020 21.11 23.12 21.07 21.53 1,107,672 -1.57(-6.80%)
Mar 06, 2020 23.21 24.07 22.68 23.10 1,444,500 -1.11(-4.58%)
Mar 05, 2020 24.73 25.36 24.01 24.21 1,529,082 -1.46(-5.69%)
Mar 04, 2020 25.82 26.18 25.12 25.67 761,791 +0.65(+2.60%)
Mar 03, 2020 25.64 26.82 24.79 25.02 1,103,328 -1.08(-4.14%)
Mar 02, 2020 25.07 26.26 23.84 26.10 960,840 +1.20(+4.82%)
Feb 28, 2020 23.41 24.95 23.06 24.90 1,508,900 +0.70(+2.89%)
Feb 27, 2020 25.76 25.84 24.17 24.20 1,383,181 -2.12(-8.05%)
Feb 26, 2020 26.35 27.02 25.25 26.32 2,039,787 -0.02(-0.08%)
Feb 25, 2020 27.99 29.05 25.96 26.34 2,323,760 -3.51(-11.76%)
Feb 24, 2020 30.09 30.85 29.67 29.85 1,499,618 -1.40(-4.48%)
Feb 21, 2020 30.57 31.46 30.00 31.25 697,200 +0.82(+2.69%)
Feb 20, 2020 31.04 31.47 29.88 30.43 658,189 -0.61(-1.97%)
Feb 19, 2020 30.90 31.40 30.50 31.04 740,071 +0.61(+1.99%)
Feb 18, 2020 30.75 30.92 30.02 30.43 901,541 -0.21(-0.67%)
Feb 14, 2020 30.53 31.21 30.26 30.64 378,500 +0.02(+0.07%)
Feb 13, 2020 31.46 31.89 30.48 30.62 915,057 -0.83(-2.64%)
Feb 12, 2020 30.99 31.58 30.52 31.45 848,453 +0.66(+2.14%)
Feb 11, 2020 32.41 32.58 30.64 30.79 1,181,939 -1.57(-4.85%)
Feb 10, 2020 32.99 33.24 32.03 32.36 713,415 -0.56(-1.70%)
Feb 07, 2020 33.09 33.48 32.41 32.92 1,350,300 -0.33(-0.99%)
Feb 06, 2020 34.03 34.94 33.20 33.25 1,369,169 -0.73(-2.15%)
Feb 05, 2020 33.29 34.03 32.33 33.98 2,647,733 +0.94(+2.85%)
Feb 04, 2020 29.59 33.63 28.89 33.04 3,853,260 +4.16(+14.40%)
Feb 03, 2020 30.08 30.44 27.02 28.88 9,876,626 +8.34(+40.60%)
Jan 31, 2020 20.66 20.69 19.69 20.54 730,500 -0.23(-1.11%)
Jan 30, 2020 20.66 20.86 20.26 20.77 650,723 -0.20(-0.95%)
Jan 29, 2020 20.75 21.19 20.58 20.97 575,920 +0.26(+1.26%)
Jan 28, 2020 20.01 20.91 19.99 20.71 1,328,022 +0.97(+4.91%)
Jan 27, 2020 19.59 20.01 19.43 19.74 774,818 -0.35(-1.74%)
Jan 24, 2020 20.23 20.34 19.51 20.09 1,172,200 -0.13(-0.64%)
Jan 23, 2020 20.14 20.53 20.05 20.22 621,864 -0.01(-0.05%)
Jan 22, 2020 20.93 21.03 20.14 20.23 750,497 -0.66(-3.14%)
Jan 21, 2020 21.23 21.50 20.78 20.89 905,334 -0.57(-2.68%)
Jan 17, 2020 22.94 23.02 21.22 21.46 1,348,400 -1.23(-5.42%)
Jan 16, 2020 24.15 24.36 22.45 22.69 1,015,083 -1.19(-4.98%)
Jan 15, 2020 24.84 25.64 23.82 23.88 879,069 -0.99(-3.98%)
Jan 14, 2020 24.62 25.21 24.15 24.87 882,114 -0.01(-0.04%)
Jan 13, 2020 25.40 25.49 24.04 24.88 910,226 -0.51(-2.01%)
Jan 10, 2020 25.84 26.27 25.19 25.39 1,413,600 -0.42(-1.63%)
Jan 09, 2020 26.25 26.45 25.59 25.81 1,302,430 -0.42(-1.58%)
Jan 08, 2020 24.75 26.30 24.66 26.23 1,017,605 +1.51(+6.09%)
Jan 07, 2020 24.04 24.84 23.78 24.72 1,123,069 +0.81(+3.41%)
Jan 06, 2020 23.56 23.94 23.40 23.91 1,089,893 +0.16(+0.65%)
Jan 03, 2020 23.09 23.86 22.93 23.75 751,800 +0.09(+0.38%)
Jan 02, 2020 23.88 24.14 22.98 23.66 657,239 -0.22(-0.92%)
Dec 31, 2019 23.28 23.94 23.08 23.88 708,300 +0.45(+1.92%)
Dec 30, 2019 23.90 23.90 23.23 23.43 687,985 -0.31(-1.31%)
Dec 27, 2019 24.50 24.50 23.52 23.74 592,200 -0.61(-2.51%)
Dec 26, 2019 25.03 25.03 24.30 24.35 288,673 -0.63(-2.52%)
Dec 24, 2019 24.68 25.04 24.46 24.98 270,700 +0.27(+1.09%)
Dec 23, 2019 24.10 24.72 23.81 24.71 542,745 +0.76(+3.17%)
Dec 20, 2019 23.92 24.12 23.73 23.95 1,900,300 +0.04(+0.17%)
Dec 19, 2019 23.58 24.08 23.58 23.91 944,075 +0.31(+1.31%)
Dec 18, 2019 23.60 23.80 23.27 23.60 787,496 +0.11(+0.47%)
Dec 17, 2019 23.62 23.68 23.23 23.49 518,368 -0.15(-0.63%)
Dec 16, 2019 23.47 23.72 23.29 23.64 633,798 +0.43(+1.85%)
Dec 13, 2019 23.19 23.36 22.94 23.21 575,900 +0.07(+0.30%)
Dec 12, 2019 22.79 23.44 22.63 23.14 529,361 +0.33(+1.45%)
Dec 11, 2019 23.49 23.61 22.68 22.81 770,248 -0.48(-2.06%)
Dec 10, 2019 22.90 23.33 22.76 23.29 444,400 +0.38(+1.66%)
Dec 09, 2019 23.22 23.58 22.89 22.91 565,570 -0.19(-0.82%)
Dec 06, 2019 22.84 23.30 22.68 23.10 653,900 +0.53(+2.35%)
Dec 05, 2019 23.42 23.67 22.48 22.57 1,829,963 -0.79(-3.38%)
Dec 04, 2019 23.17 23.36 22.71 23.36 687,731 +0.39(+1.70%)
Dec 03, 2019 22.77 23.04 22.42 22.97 793,564 -0.11(-0.48%)
Dec 02, 2019 23.28 23.45 22.56 23.08 1,135,259 +0.03(+0.13%)
Nov 29, 2019 22.97 23.35 22.71 23.05 342,100 +0.13(+0.57%)
Nov 27, 2019 22.41 23.23 22.31 22.92 1,043,800 +0.68(+3.06%)
Nov 26, 2019 22.16 22.29 21.41 22.24 1,180,101 +0.11(+0.50%)
Nov 25, 2019 21.52 22.46 21.01 22.13 1,617,883 +0.88(+4.14%)
Nov 22, 2019 21.08 21.57 20.71 21.25 541,400 +0.35(+1.67%)
Nov 21, 2019 20.27 20.96 19.98 20.90 569,321 +0.72(+3.57%)
Nov 20, 2019 20.50 20.89 19.99 20.18 1,334,953 -0.48(-2.32%)
Nov 19, 2019 20.24 20.81 19.94 20.66 838,892 +0.55(+2.73%)
Nov 18, 2019 20.31 20.43 19.71 20.11 600,464 -0.17(-0.84%)
Nov 15, 2019 19.40 20.30 19.40 20.28 1,212,600 +1.07(+5.57%)
Nov 14, 2019 19.29 19.53 18.85 19.21 729,036 -0.24(-1.23%)
Nov 13, 2019 18.83 19.73 18.67 19.45 817,945 +0.46(+2.42%)
Nov 12, 2019 18.98 19.35 18.76 18.99 590,503 +0.07(+0.37%)
Nov 11, 2019 18.89 19.02 18.44 18.92 759,454 -0.15(-0.79%)
Nov 08, 2019 18.85 19.12 18.44 19.07 704,100 +0.03(+0.16%)
Nov 07, 2019 18.78 19.30 18.46 19.04 932,740 +0.53(+2.86%)
Nov 06, 2019 18.74 18.74 18.26 18.51 739,502 -0.21(-1.12%)
Nov 05, 2019 19.62 19.92 18.68 18.72 577,643 -0.92(-4.68%)
Nov 04, 2019 19.91 20.18 19.56 19.64 948,337 -0.01(-0.05%)
Nov 01, 2019 18.84 19.73 18.67 19.65 1,180,400 +1.06(+5.70%)
Oct 31, 2019 18.07 19.00 17.92 18.59 2,269,308 +0.55(+3.05%)
Oct 30, 2019 19.00 19.10 17.60 18.04 4,164,246 +1.20(+7.13%)
Oct 29, 2019 17.82 17.90 16.78 16.84 1,938,527 -1.08(-6.03%)
Oct 28, 2019 18.42 18.43 17.88 17.92 1,118,692 -0.38(-2.08%)
Oct 25, 2019 17.87 18.61 17.77 18.30 585,100 +0.30(+1.67%)
Oct 24, 2019 18.28 18.45 17.76 18.00 561,590 -0.22(-1.21%)
Oct 23, 2019 18.21 18.79 18.02 18.22 1,067,687 +0.00(+0.00%)
Oct 22, 2019 18.36 18.59 17.78 18.22 642,618 -0.03(-0.16%)
Oct 21, 2019 17.62 18.42 17.53 18.25 1,229,875 +0.83(+4.76%)
Oct 18, 2019 17.39 17.72 16.91 17.42 704,600 -0.11(-0.63%)
Oct 17, 2019 17.72 17.81 17.31 17.53 757,074 -0.03(-0.17%)
Oct 16, 2019 17.47 17.80 17.15 17.56 1,786,574 +0.08(+0.46%)
Oct 15, 2019 17.12 17.70 17.04 17.48 521,102 +0.42(+2.46%)
Oct 14, 2019 17.38 17.79 16.96 17.06 748,220 -0.34(-1.95%)
Oct 11, 2019 16.44 17.66 16.30 17.40 1,300,100 +1.28(+7.94%)
Oct 10, 2019 16.35 16.70 15.99 16.12 820,843 -0.18(-1.10%)
Oct 09, 2019 16.80 16.97 16.26 16.30 691,931 -0.32(-1.93%)
Oct 08, 2019 16.93 17.15 16.41 16.62 738,719 -0.59(-3.43%)
Oct 07, 2019 17.50 17.75 17.19 17.21 596,043 -0.38(-2.16%)
Oct 04, 2019 17.63 17.73 16.99 17.59 1,480,000 +0.03(+0.17%)
Oct 03, 2019 17.28 17.69 16.87 17.56 581,094 +0.21(+1.21%)
Oct 02, 2019 17.05 17.56 16.67 17.35 676,311 +0.15(+0.87%)
Oct 01, 2019 17.64 18.31 17.17 17.20 732,291 -0.44(-2.49%)
Sep 30, 2019 18.23 18.27 17.45 17.64 900,026 -0.63(-3.45%)
Sep 27, 2019 18.14 19.00 18.03 18.27 890,500 +0.09(+0.50%)
Sep 26, 2019 18.10 18.68 17.93 18.18 932,067 -0.02(-0.11%)
Sep 25, 2019 18.63 18.91 18.13 18.20 1,548,477 -0.53(-2.83%)
Sep 24, 2019 19.31 19.56 18.03 18.73 2,228,394 -0.62(-3.20%)
Sep 23, 2019 19.51 19.93 19.27 19.35 1,907,690 -0.23(-1.17%)
Sep 20, 2019 19.49 19.66 19.21 19.58 3,635,100 +0.05(+0.26%)
Sep 19, 2019 19.30 19.83 19.06 19.53 1,758,771 +0.14(+0.72%)
Sep 18, 2019 19.07 19.42 18.95 19.39 1,250,740 +0.23(+1.20%)
Sep 17, 2019 19.01 19.23 18.68 19.16 1,068,141 +0.09(+0.47%)
Sep 16, 2019 18.84 19.38 18.84 19.07 1,119,881 +0.25(+1.33%)
Sep 13, 2019 19.00 19.34 18.67 18.82 685,700 -0.19(-1.00%)
Sep 12, 2019 19.15 19.42 18.37 19.01 1,557,903 -0.20(-1.04%)
Sep 11, 2019 18.23 19.27 18.15 19.21 886,445 +1.01(+5.55%)
Sep 10, 2019 17.85 18.53 17.75 18.20 1,427,601 +0.22(+1.22%)
Sep 09, 2019 17.14 18.05 16.77 17.98 808,943 +0.94(+5.52%)
Sep 06, 2019 17.09 17.54 16.87 17.04 931,900 -0.10(-0.58%)
Sep 05, 2019 16.39 17.28 16.36 17.14 736,516 +0.93(+5.74%)
Sep 04, 2019 16.27 16.34 15.74 16.21 1,033,686 +0.11(+0.68%)
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.