Moderna Inc (NQ: MRNA )

221.36 +13.12 (+6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.78 48.37 45.82 45.99 7,735,118 -0.38(-0.82%)
Apr 29, 2020 46.60 46.95 45.01 46.37 11,749,298 -1.51(-3.15%)
Apr 28, 2020 50.40 50.45 47.17 47.88 13,059,185 -0.17(-0.35%)
Apr 27, 2020 51.53 51.70 47.30 48.05 13,678,421 -2.45(-4.85%)
Apr 24, 2020 47.15 50.50 47.14 50.50 11,712,400 +3.06(+6.45%)
Apr 23, 2020 49.10 50.70 46.89 47.44 15,145,251 -3.76(-7.34%)
Apr 22, 2020 50.61 51.82 49.06 51.20 11,677,308 +1.94(+3.94%)
Apr 21, 2020 53.00 56.38 43.11 49.26 39,623,987 -2.43(-4.70%)
Apr 20, 2020 45.00 54.95 44.51 51.69 34,085,478 +4.84(+10.33%)
Apr 17, 2020 48.99 49.00 43.38 46.85 32,285,900 +6.25(+15.39%)
Apr 16, 2020 38.07 41.55 36.62 40.60 20,391,226 +3.35(+8.99%)
Apr 15, 2020 34.64 38.45 33.72 37.25 15,676,450 +2.59(+7.47%)
Apr 14, 2020 34.00 34.99 33.15 34.66 8,123,770 +1.76(+5.35%)
Apr 13, 2020 32.00 32.98 31.71 32.90 5,599,471 +1.04(+3.26%)
Apr 09, 2020 32.55 32.92 31.32 31.86 4,861,700 -0.56(-1.73%)
Apr 08, 2020 32.36 32.94 31.75 32.42 4,119,360 +0.40(+1.25%)
Apr 07, 2020 33.81 34.03 30.98 32.02 10,101,873 -2.62(-7.56%)
Apr 06, 2020 34.91 35.19 33.33 34.64 10,840,535 -0.20(-0.57%)
Apr 03, 2020 32.81 35.66 32.72 34.84 16,896,200 +1.64(+4.94%)
Apr 02, 2020 30.60 33.39 29.84 33.20 15,916,302 +3.53(+11.90%)
Apr 01, 2020 30.05 30.94 29.44 29.67 6,999,376 -0.28(-0.93%)
Mar 31, 2020 30.60 30.98 29.20 29.95 6,024,149 -0.53(-1.74%)
Mar 30, 2020 30.59 31.69 28.27 30.48 10,741,224 +0.43(+1.43%)
Mar 27, 2020 28.37 31.09 27.95 30.05 12,408,200 +2.11(+7.55%)
Mar 26, 2020 27.56 28.79 27.56 27.94 5,580,186 +0.81(+2.99%)
Mar 25, 2020 25.00 27.98 24.79 27.13 9,647,695 +1.31(+5.07%)
Mar 24, 2020 27.09 27.25 24.36 25.82 12,538,459 -0.75(-2.82%)
Mar 23, 2020 28.68 29.81 26.25 26.57 11,072,587 -1.63(-5.78%)
Mar 20, 2020 29.25 30.23 26.20 28.20 16,522,400 -0.07(-0.25%)
Mar 19, 2020 32.78 34.98 25.19 28.27 36,948,778 -3.31(-10.48%)
Mar 18, 2020 27.13 32.54 26.55 31.58 28,688,041 +3.40(+12.07%)
Mar 17, 2020 29.36 32.70 27.31 28.18 44,459,630 +1.69(+6.38%)
Mar 16, 2020 23.76 27.80 22.22 26.49 39,793,603 +5.19(+24.37%)
Mar 13, 2020 23.00 23.47 19.31 21.30 11,853,000 -1.00(-4.48%)
Mar 12, 2020 22.90 24.28 21.90 22.30 11,279,354 -1.31(-5.55%)
Mar 11, 2020 22.54 25.75 22.52 23.61 14,816,420 +1.27(+5.68%)
Mar 10, 2020 25.71 25.94 21.28 22.34 13,002,748 -1.95(-8.03%)
Mar 09, 2020 30.00 30.00 24.16 24.29 14,092,733 -5.32(-17.97%)
Mar 06, 2020 27.98 29.80 27.67 29.61 21,097,400 +1.60(+5.71%)
Mar 05, 2020 27.49 28.95 26.53 28.01 14,642,425 +0.52(+1.89%)
Mar 04, 2020 27.99 28.72 26.80 27.49 11,787,735 -0.42(-1.50%)
Mar 03, 2020 27.80 28.60 26.60 27.91 17,548,273 -1.97(-6.59%)
Mar 02, 2020 27.00 30.75 25.21 29.88 32,986,434 +3.95(+15.23%)
Feb 28, 2020 23.38 25.95 22.01 25.93 24,425,100 -0.23(-0.88%)
Feb 27, 2020 35.88 36.00 23.05 26.16 67,961,151 -3.00(-10.29%)
Feb 26, 2020 29.05 29.98 27.08 29.16 76,522,015 +5.40(+22.73%)
Feb 25, 2020 22.15 26.55 20.51 23.76 64,297,400 +5.17(+27.81%)
Feb 24, 2020 19.23 19.28 18.30 18.59 6,564,375 +0.36(+1.97%)
Feb 21, 2020 18.47 18.55 17.91 18.23 3,696,700 -0.31(-1.67%)
Feb 20, 2020 18.86 19.17 18.42 18.54 4,560,898 -0.38(-2.01%)
Feb 19, 2020 19.09 19.24 18.73 18.92 3,146,957 +0.01(+0.05%)
Feb 18, 2020 19.14 19.35 18.57 18.91 4,121,928 -0.09(-0.47%)
Feb 14, 2020 19.27 19.29 18.85 19.00 5,384,400 -0.05(-0.26%)
Feb 13, 2020 19.36 19.80 18.89 19.05 6,831,033 +0.04(+0.21%)
Feb 12, 2020 19.64 19.67 18.50 19.01 19,213,041 -2.34(-10.96%)
Feb 11, 2020 22.09 22.74 21.28 21.35 6,177,772 -2.30(-9.73%)
Feb 10, 2020 23.50 23.95 22.38 23.65 9,320,916 +0.41(+1.76%)
Feb 07, 2020 19.79 23.39 19.79 23.24 10,144,100 +3.36(+16.90%)
Feb 06, 2020 20.27 20.32 19.70 19.88 1,923,271 -0.17(-0.85%)
Feb 05, 2020 20.99 21.20 19.67 20.05 2,656,665 -0.82(-3.93%)
Feb 04, 2020 20.09 20.88 19.75 20.87 1,822,977 +0.49(+2.40%)
Feb 03, 2020 20.66 21.06 19.70 20.38 3,214,410 -0.13(-0.63%)
Jan 31, 2020 21.14 21.32 20.05 20.51 2,833,600 -0.48(-2.29%)
Jan 30, 2020 21.05 21.74 20.80 20.99 3,050,883 +0.44(+2.14%)
Jan 29, 2020 22.23 22.34 20.45 20.55 4,672,305 -1.81(-8.09%)
Jan 28, 2020 23.50 23.50 21.85 22.36 5,642,960 -0.38(-1.67%)
Jan 27, 2020 22.10 23.12 21.12 22.74 10,208,883 +1.62(+7.67%)
Jan 24, 2020 21.60 21.88 20.90 21.12 2,947,700 -0.35(-1.63%)
Jan 23, 2020 22.17 22.65 21.40 21.47 3,657,919 -0.50(-2.28%)
Jan 22, 2020 22.08 23.20 21.70 21.97 10,911,090 +1.03(+4.92%)
Jan 21, 2020 20.79 21.49 20.65 20.94 2,088,978 +0.32(+1.55%)
Jan 17, 2020 21.50 21.50 20.55 20.62 3,348,500 -0.39(-1.86%)
Jan 16, 2020 21.68 21.87 20.77 21.01 4,918,627 +0.77(+3.80%)
Jan 15, 2020 19.94 20.58 19.94 20.24 1,868,666 +0.24(+1.20%)
Jan 14, 2020 20.45 20.50 19.55 20.00 1,782,759 -0.26(-1.28%)
Jan 13, 2020 19.26 20.36 18.60 20.26 2,207,543 +1.12(+5.85%)
Jan 10, 2020 21.00 21.00 19.05 19.14 4,504,800 +0.74(+4.02%)
Jan 09, 2020 18.00 18.55 17.90 18.40 1,512,045 +0.42(+2.34%)
Jan 08, 2020 17.99 18.08 17.76 17.98 1,041,551 +0.20(+1.12%)
Jan 07, 2020 18.15 18.32 17.68 17.78 1,461,385 -0.35(-1.93%)
Jan 06, 2020 18.70 18.74 18.01 18.13 1,606,453 -0.76(-4.02%)
Jan 03, 2020 19.02 19.36 18.72 18.89 1,750,900 -0.34(-1.77%)
Jan 02, 2020 19.57 19.81 18.88 19.23 1,233,605 -0.33(-1.69%)
Dec 31, 2019 18.96 19.64 18.96 19.56 1,112,400 +0.51(+2.68%)
Dec 30, 2019 19.54 19.94 18.94 19.05 1,183,298 -0.47(-2.41%)
Dec 27, 2019 19.99 20.00 19.25 19.52 1,046,800 -0.34(-1.71%)
Dec 26, 2019 19.82 20.11 19.66 19.86 750,317 +0.11(+0.56%)
Dec 24, 2019 19.69 19.79 19.35 19.75 488,900 +0.05(+0.25%)
Dec 23, 2019 19.79 19.85 19.34 19.70 1,789,690 -0.13(-0.66%)
Dec 20, 2019 19.40 20.00 19.05 19.83 10,931,500 +0.42(+2.16%)
Dec 19, 2019 18.58 19.67 18.50 19.41 2,101,661 +0.77(+4.13%)
Dec 18, 2019 18.48 19.00 18.48 18.64 1,277,655 +0.20(+1.08%)
Dec 17, 2019 18.54 18.70 18.31 18.44 1,647,786 -0.08(-0.43%)
Dec 16, 2019 18.60 18.97 18.22 18.52 1,785,541 -0.10(-0.54%)
Dec 13, 2019 18.47 18.72 18.32 18.62 1,302,400 +0.17(+0.92%)
Dec 12, 2019 18.56 19.05 18.32 18.45 1,313,392 -0.20(-1.07%)
Dec 11, 2019 19.03 19.11 18.53 18.65 1,233,100 -0.22(-1.17%)
Dec 10, 2019 18.78 19.09 18.58 18.87 1,619,867 +0.09(+0.48%)
Dec 09, 2019 19.07 19.30 18.67 18.78 2,814,001 -0.16(-0.84%)
Dec 06, 2019 20.78 21.04 18.82 18.94 3,537,600 -1.70(-8.24%)
Dec 05, 2019 21.49 21.50 20.57 20.64 1,478,233 -0.63(-2.96%)
Dec 04, 2019 21.00 21.47 20.93 21.27 1,980,055 -0.01(-0.05%)
Dec 03, 2019 19.48 21.37 19.41 21.28 1,795,239 +1.52(+7.69%)
Dec 02, 2019 20.30 20.54 19.60 19.76 1,184,992 -0.60(-2.95%)
Nov 29, 2019 20.60 20.93 20.28 20.36 1,186,700 -0.01(-0.05%)
Nov 27, 2019 20.28 20.70 19.99 20.37 1,561,200 +0.04(+0.20%)
Nov 26, 2019 20.00 20.65 19.82 20.33 1,549,446 +0.33(+1.65%)
Nov 25, 2019 20.90 21.00 19.95 20.00 1,927,782 -0.69(-3.33%)
Nov 22, 2019 20.07 20.73 19.86 20.69 1,443,500 +0.49(+2.43%)
Nov 21, 2019 19.98 20.32 19.69 20.20 1,202,497 +0.02(+0.10%)
Nov 20, 2019 19.38 20.40 19.35 20.18 2,316,542 +0.82(+4.24%)
Nov 19, 2019 19.27 19.87 19.08 19.36 1,144,750 -0.09(-0.46%)
Nov 18, 2019 19.21 19.45 18.67 19.45 923,140 +0.08(+0.41%)
Nov 15, 2019 18.39 19.43 18.35 19.37 1,882,000 +1.03(+5.62%)
Nov 14, 2019 18.16 18.50 17.91 18.34 1,532,586 +0.09(+0.49%)
Nov 13, 2019 18.00 18.50 17.71 18.25 2,014,902 +0.26(+1.45%)
Nov 12, 2019 17.34 18.10 17.30 17.99 1,978,343 +0.59(+3.39%)
Nov 11, 2019 17.33 17.52 17.20 17.40 949,933 -0.09(-0.51%)
Nov 08, 2019 17.25 17.50 17.11 17.49 973,600 -0.01(-0.06%)
Nov 07, 2019 16.33 17.61 16.28 17.50 2,043,611 +1.37(+8.49%)
Nov 06, 2019 16.83 17.49 16.05 16.13 1,575,549 -0.76(-4.50%)
Nov 05, 2019 16.94 17.72 16.71 16.89 1,741,354 +0.09(+0.54%)
Nov 04, 2019 15.90 16.80 15.83 16.80 1,357,932 +1.14(+7.28%)
Nov 01, 2019 16.80 16.89 15.52 15.66 1,603,700 -1.09(-6.51%)
Oct 31, 2019 17.03 17.15 16.49 16.75 1,015,552 -0.39(-2.28%)
Oct 30, 2019 16.95 17.24 16.52 17.14 961,150 +0.15(+0.88%)
Oct 29, 2019 16.96 17.16 16.66 16.99 751,727 -0.04(-0.23%)
Oct 28, 2019 17.01 17.15 16.81 17.03 652,386 +0.02(+0.12%)
Oct 25, 2019 16.73 17.10 16.43 17.01 737,100 +0.42(+2.53%)
Oct 24, 2019 16.92 17.03 16.05 16.59 1,112,146 -0.31(-1.83%)
Oct 23, 2019 16.16 17.01 16.09 16.90 1,512,239 +0.98(+6.16%)
Oct 22, 2019 15.56 16.09 15.55 15.92 594,156 +0.42(+2.71%)
Oct 21, 2019 14.90 15.59 14.66 15.50 931,343 +0.69(+4.66%)
Oct 18, 2019 14.50 14.85 14.07 14.81 1,596,500 +0.27(+1.86%)
Oct 17, 2019 14.23 14.72 14.15 14.54 1,033,914 +0.39(+2.76%)
Oct 16, 2019 14.27 14.32 14.02 14.15 915,084 -0.18(-1.26%)
Oct 15, 2019 13.93 14.45 13.53 14.33 1,157,446 +0.40(+2.87%)
Oct 14, 2019 14.19 14.27 13.67 13.93 960,335 -0.12(-0.89%)
Oct 11, 2019 14.24 14.70 13.99 14.05 941,200 -0.11(-0.74%)
Oct 10, 2019 14.13 14.41 13.87 14.16 1,345,771 -0.09(-0.63%)
Oct 09, 2019 15.33 15.55 14.18 14.25 2,386,364 -1.06(-6.92%)
Oct 08, 2019 15.36 15.48 15.01 15.31 1,226,190 -0.16(-1.03%)
Oct 07, 2019 15.45 15.63 15.07 15.47 1,373,936 -0.04(-0.26%)
Oct 04, 2019 15.05 15.57 14.89 15.51 1,022,000 +0.44(+2.92%)
Oct 03, 2019 15.24 15.24 14.41 15.07 1,464,168 +0.21(+1.41%)
Oct 02, 2019 14.78 15.01 14.42 14.86 1,783,307 +0.05(+0.34%)
Oct 01, 2019 15.87 16.06 14.80 14.81 1,544,925 -1.11(-6.97%)
Sep 30, 2019 15.79 16.27 15.67 15.92 1,532,173 +0.02(+0.13%)
Sep 27, 2019 16.29 16.54 15.68 15.90 2,309,000 -0.44(-2.69%)
Sep 26, 2019 17.41 17.51 16.14 16.34 4,448,991 -0.84(-4.89%)
Sep 25, 2019 17.71 17.71 17.10 17.18 3,045,069 -0.64(-3.59%)
Sep 24, 2019 17.83 17.99 17.25 17.82 5,213,302 -0.01(-0.06%)
Sep 23, 2019 18.24 18.48 17.56 17.83 4,861,272 -0.24(-1.33%)
Sep 20, 2019 18.14 18.39 17.75 18.07 25,237,500 +0.17(+0.95%)
Sep 19, 2019 17.71 18.42 17.62 17.90 5,866,926 +0.12(+0.67%)
Sep 18, 2019 17.77 18.00 17.35 17.78 5,834,569 +0.12(+0.68%)
Sep 17, 2019 17.46 17.95 17.19 17.66 5,239,640 +0.61(+3.58%)
Sep 16, 2019 16.73 17.31 16.69 17.05 3,053,249 +0.34(+2.03%)
Sep 13, 2019 16.45 17.04 16.06 16.71 3,162,300 +0.31(+1.89%)
Sep 12, 2019 16.23 18.46 16.20 16.40 8,290,816 +0.48(+3.02%)
Sep 11, 2019 17.34 17.59 15.89 15.92 3,590,692 -1.17(-6.85%)
Sep 10, 2019 16.06 17.34 15.97 17.09 3,077,221 +1.06(+6.61%)
Sep 09, 2019 15.98 16.23 15.36 16.03 2,311,752 +0.15(+0.94%)
Sep 06, 2019 15.56 16.18 15.14 15.88 2,042,500 +0.35(+2.25%)
Sep 05, 2019 15.65 16.13 15.02 15.53 1,394,529 +0.11(+0.71%)
Sep 04, 2019 15.11 15.59 14.80 15.42 1,555,729 +0.54(+3.63%)
Sep 03, 2019 16.10 16.50 14.35 14.88 2,508,895 -0.85(-5.40%)
Aug 30, 2019 15.30 15.75 15.20 15.73 1,601,500 +0.55(+3.62%)
Aug 29, 2019 14.91 15.20 14.61 15.18 1,684,181 +0.36(+2.43%)
Aug 28, 2019 14.51 15.04 14.38 14.82 1,451,650 +0.31(+2.14%)
Aug 27, 2019 15.17 15.50 14.12 14.51 2,720,189 -0.46(-3.07%)
Aug 26, 2019 14.01 15.38 14.00 14.97 3,153,425 +1.09(+7.85%)
Aug 23, 2019 14.08 14.36 13.83 13.88 1,501,000 -0.28(-1.98%)
Aug 22, 2019 14.37 14.43 14.04 14.16 1,022,419 -0.13(-0.91%)
Aug 21, 2019 14.25 14.41 13.76 14.29 1,417,120 +0.14(+0.99%)
Aug 20, 2019 13.87 14.65 13.60 14.15 3,367,013 +0.75(+5.60%)
Aug 19, 2019 13.25 13.50 13.02 13.40 1,955,056 +0.24(+1.82%)
Aug 16, 2019 12.85 13.24 12.79 13.16 1,105,100 +0.49(+3.87%)
Aug 15, 2019 12.72 12.95 12.47 12.67 1,162,846 -0.07(-0.55%)
Aug 14, 2019 13.08 13.22 12.50 12.74 1,362,876 -0.56(-4.21%)
Aug 13, 2019 13.00 13.40 12.76 13.30 558,994 +0.28(+2.15%)
Aug 12, 2019 13.42 13.68 12.98 13.02 780,306 -0.31(-2.33%)
Aug 09, 2019 13.14 13.55 12.97 13.33 745,100 +0.14(+1.06%)
Aug 08, 2019 12.91 13.30 12.30 13.19 1,500,881 +0.34(+2.65%)
Aug 07, 2019 12.26 14.50 11.54 12.85 3,003,017 +0.56(+4.56%)
Aug 06, 2019 12.50 12.87 11.90 12.29 2,005,502 +0.03(+0.24%)
Aug 05, 2019 12.55 12.69 12.20 12.26 1,037,878 -0.47(-3.69%)
Aug 02, 2019 13.00 13.04 12.40 12.73 1,180,300 -0.28(-2.15%)
Aug 01, 2019 13.20 13.40 12.71 13.01 1,502,334 -0.09(-0.69%)
Jul 31, 2019 13.42 13.51 13.04 13.10 1,087,643 -0.30(-2.24%)
Jul 30, 2019 13.61 13.76 13.29 13.40 929,543 -0.29(-2.12%)
Jul 29, 2019 14.17 14.33 13.56 13.69 1,049,628 -0.43(-3.05%)
Jul 26, 2019 13.59 14.18 13.36 14.12 669,000 +0.61(+4.52%)
Jul 25, 2019 14.51 14.65 13.50 13.51 895,499 -0.96(-6.63%)
Jul 24, 2019 13.75 14.52 13.47 14.47 1,167,362 +0.87(+6.40%)
Jul 23, 2019 14.06 14.13 13.12 13.60 2,051,847 -0.45(-3.20%)
Jul 22, 2019 14.22 14.32 13.91 14.05 1,058,910 -0.06(-0.43%)
Jul 19, 2019 14.29 14.40 14.01 14.11 1,042,600 -0.15(-1.05%)
Jul 18, 2019 14.09 14.28 13.90 14.26 756,865 +0.23(+1.64%)
Jul 17, 2019 14.17 14.59 14.00 14.03 1,202,250 -0.11(-0.78%)
Jul 16, 2019 14.32 14.47 14.00 14.14 1,111,014 -0.18(-1.26%)
Jul 15, 2019 14.28 14.46 14.00 14.32 727,619 +0.12(+0.85%)
Jul 12, 2019 14.27 14.48 14.06 14.20 1,084,300 -0.24(-1.66%)
Jul 11, 2019 14.56 14.70 14.12 14.44 1,135,070 -0.04(-0.28%)
Jul 10, 2019 14.94 15.22 14.05 14.48 1,770,209 -0.37(-2.49%)
Jul 09, 2019 14.31 14.85 14.15 14.85 739,829 +0.56(+3.92%)
Jul 08, 2019 14.89 14.90 14.14 14.29 938,272 -0.67(-4.48%)
Jul 05, 2019 15.47 15.47 14.83 14.96 970,600 -0.35(-2.29%)
Jul 03, 2019 14.50 15.33 14.40 15.31 954,400 +0.91(+6.32%)
Jul 02, 2019 14.71 14.71 14.00 14.40 1,202,267 -0.23(-1.57%)
Jul 01, 2019 14.86 15.08 14.47 14.63 1,135,467 -0.01(-0.07%)
Jun 28, 2019 14.41 14.64 14.11 14.64 1,657,000 +0.30(+2.09%)
Jun 27, 2019 13.50 14.40 13.50 14.34 1,724,611 +0.64(+4.67%)
Jun 26, 2019 13.92 14.18 13.65 13.70 1,112,790 -0.07(-0.51%)
Jun 25, 2019 14.11 14.25 13.65 13.77 1,935,251 -0.27(-1.92%)
Jun 24, 2019 14.41 14.69 14.02 14.04 1,327,256 -0.66(-4.49%)
Jun 21, 2019 15.20 15.32 14.50 14.70 2,115,800 -0.48(-3.16%)
Jun 20, 2019 15.85 15.94 14.86 15.18 1,605,381 -0.32(-2.06%)
Jun 19, 2019 15.75 16.30 15.37 15.50 2,830,775 -0.24(-1.52%)
Jun 18, 2019 15.90 16.19 15.58 15.74 1,120,185 -0.03(-0.19%)
Jun 17, 2019 15.54 15.85 15.28 15.77 1,220,426 +0.37(+2.40%)
Jun 14, 2019 16.25 16.67 15.32 15.40 2,080,000 -0.76(-4.70%)
Jun 13, 2019 16.42 17.59 16.05 16.16 1,607,194 -0.14(-0.86%)
Jun 12, 2019 16.11 16.36 15.62 16.30 2,042,477 +0.30(+1.87%)
Jun 11, 2019 16.09 16.88 15.75 16.00 5,614,158 +0.33(+2.11%)
Jun 10, 2019 17.85 17.99 15.67 15.67 2,573,700 -1.85(-10.56%)
Jun 07, 2019 17.71 18.40 17.30 17.52 1,892,700 -0.42(-2.34%)
Jun 06, 2019 17.83 18.92 17.61 17.94 6,066,303 +0.24(+1.36%)
Jun 05, 2019 19.20 19.20 17.20 17.70 5,044,977 -1.77(-9.09%)
Jun 04, 2019 19.76 20.74 19.23 19.47 1,077,687 -0.38(-1.91%)
Jun 03, 2019 20.79 20.99 18.82 19.85 1,031,947 -0.93(-4.48%)
May 31, 2019 21.16 21.38 20.74 20.78 443,500 -0.71(-3.30%)
May 30, 2019 21.84 21.90 21.05 21.49 361,293 -0.21(-0.97%)
May 29, 2019 21.71 21.90 21.16 21.70 490,742 +0.16(+0.74%)
May 28, 2019 22.30 22.46 21.44 21.54 615,963 -0.29(-1.33%)
May 24, 2019 21.56 22.00 21.41 21.83 743,900 +0.45(+2.10%)
May 23, 2019 21.75 21.94 21.01 21.38 739,551 -0.62(-2.82%)
May 22, 2019 22.65 22.77 21.93 22.00 569,589 -0.70(-3.08%)
May 21, 2019 22.65 23.16 22.43 22.70 475,913 +0.10(+0.44%)
May 20, 2019 22.85 23.60 22.55 22.60 552,704 -0.48(-2.08%)
May 17, 2019 23.31 23.43 21.68 23.08 1,275,200 -0.38(-1.62%)
May 16, 2019 23.50 24.05 23.15 23.46 536,569 +0.34(+1.47%)
May 15, 2019 23.46 23.84 22.81 23.12 847,323 -0.47(-1.99%)
May 14, 2019 24.50 24.89 23.57 23.59 473,926 -0.84(-3.44%)
May 13, 2019 24.46 24.77 23.23 24.43 491,784 -0.49(-1.97%)
May 10, 2019 23.04 24.93 22.80 24.92 536,200 +1.66(+7.14%)
May 09, 2019 23.50 24.00 22.75 23.26 523,118 -0.28(-1.19%)
May 08, 2019 23.70 26.00 23.53 23.54 1,023,854 -1.01(-4.11%)
May 07, 2019 27.18 27.26 24.16 24.55 1,061,166 -2.55(-9.41%)
May 06, 2019 26.38 27.81 26.25 27.10 667,204 -0.10(-0.37%)
May 03, 2019 28.89 28.95 26.85 27.20 837,900 -1.14(-4.02%)
May 02, 2019 26.33 28.49 26.19 28.34 1,079,697 +1.94(+7.35%)
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.