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

Nektar Therapeutics (NQ: NKTR )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 20.18 20.23 19.56 19.89 1,534,000 -0.40(-1.97%)
Jan 30, 2020 20.44 20.68 19.84 20.29 1,274,837 -0.28(-1.36%)
Jan 29, 2020 20.32 20.93 20.26 20.57 1,473,982 +0.20(+0.98%)
Jan 28, 2020 19.93 20.68 19.91 20.37 1,359,361 +0.60(+3.03%)
Jan 27, 2020 20.38 20.54 19.67 19.77 2,156,018 -1.36(-6.44%)
Jan 24, 2020 21.79 21.81 20.61 21.13 1,901,800 -0.64(-2.94%)
Jan 23, 2020 21.95 22.20 21.36 21.77 1,593,608 -0.36(-1.63%)
Jan 22, 2020 22.55 22.97 22.10 22.13 1,493,527 -0.29(-1.29%)
Jan 21, 2020 22.50 22.98 22.27 22.42 1,891,222 -0.06(-0.27%)
Jan 17, 2020 23.87 23.87 22.28 22.48 3,482,000 -1.42(-5.94%)
Jan 16, 2020 23.45 24.25 23.20 23.90 3,090,107 +0.41(+1.75%)
Jan 15, 2020 24.43 25.57 22.75 23.49 10,254,877 -0.51(-2.13%)
Jan 14, 2020 27.35 28.49 27.01 24.00 6,742,241 -3.40(-12.41%)
Jan 13, 2020 28.60 28.60 25.67 27.40 6,398,057 +0.48(+1.78%)
Jan 10, 2020 22.58 27.02 22.48 26.92 11,723,900 +5.33(+24.69%)
Jan 09, 2020 21.90 21.95 21.34 21.59 1,904,218 -0.17(-0.78%)
Jan 08, 2020 21.30 21.91 21.05 21.76 1,774,348 +0.50(+2.35%)
Jan 07, 2020 21.12 21.37 20.68 21.26 1,333,487 +0.26(+1.24%)
Jan 06, 2020 20.28 21.15 19.95 21.00 1,483,451 +0.47(+2.29%)
Jan 03, 2020 20.62 20.72 20.16 20.53 1,266,200 -0.43(-2.05%)
Jan 02, 2020 21.80 21.93 20.71 20.96 1,817,677 -0.62(-2.90%)
Dec 31, 2019 20.72 21.81 20.59 21.59 1,640,700 +0.82(+3.92%)
Dec 30, 2019 21.61 21.72 20.58 20.77 1,618,838 -0.80(-3.71%)
Dec 27, 2019 22.03 22.07 21.50 21.57 1,155,400 -0.41(-1.87%)
Dec 26, 2019 22.34 22.49 21.92 21.98 1,353,553 -0.35(-1.57%)
Dec 24, 2019 21.95 22.38 21.67 22.33 919,200 +0.48(+2.20%)
Dec 23, 2019 21.44 22.23 21.31 21.85 1,940,168 +0.53(+2.49%)
Dec 20, 2019 21.76 21.80 21.02 21.32 3,300,800 -0.30(-1.39%)
Dec 19, 2019 21.31 21.82 21.03 21.62 1,338,506 +0.34(+1.57%)
Dec 18, 2019 21.49 21.96 21.16 21.29 2,067,120 -0.18(-0.86%)
Dec 17, 2019 20.85 21.53 20.59 21.47 1,783,513 +0.55(+2.63%)
Dec 16, 2019 21.38 21.67 20.81 20.92 1,595,108 -0.35(-1.65%)
Dec 13, 2019 21.89 22.02 21.01 21.27 1,649,100 -0.52(-2.39%)
Dec 12, 2019 21.56 22.19 21.36 21.79 1,589,682 +0.19(+0.88%)
Dec 11, 2019 22.59 22.97 21.49 21.60 1,893,768 -0.85(-3.79%)
Dec 10, 2019 23.08 23.32 22.10 22.45 2,117,862 -0.66(-2.86%)
Dec 09, 2019 21.05 23.28 20.80 23.11 3,782,628 +2.66(+13.01%)
Dec 06, 2019 20.07 21.00 19.87 20.45 2,285,300 +0.59(+2.97%)
Dec 05, 2019 20.23 20.50 19.80 19.86 2,113,011 -0.44(-2.17%)
Dec 04, 2019 19.64 20.38 19.13 20.30 2,452,750 +0.85(+4.37%)
Dec 03, 2019 19.01 19.56 18.68 19.45 2,572,941 -0.03(-0.15%)
Dec 02, 2019 20.29 20.45 19.39 19.48 2,120,890 -0.81(-3.99%)
Nov 29, 2019 20.41 20.71 20.14 20.29 1,183,900 -0.25(-1.22%)
Nov 27, 2019 20.53 21.16 20.40 20.54 2,347,400 +0.14(+0.69%)
Nov 26, 2019 21.13 21.39 20.18 20.40 9,872,234 -0.78(-3.68%)
Nov 25, 2019 21.28 21.77 21.04 21.18 2,481,976 +0.11(+0.52%)
Nov 22, 2019 20.23 21.22 20.15 21.07 2,172,500 +0.96(+4.77%)
Nov 21, 2019 19.82 20.48 19.27 20.11 2,534,437 +0.18(+0.90%)
Nov 20, 2019 18.32 19.98 18.29 19.93 3,249,710 +1.62(+8.85%)
Nov 19, 2019 18.14 18.46 17.92 18.31 1,716,551 +0.30(+1.67%)
Nov 18, 2019 19.65 19.65 17.56 18.01 4,462,245 -1.64(-8.35%)
Nov 15, 2019 19.50 19.66 19.25 19.65 1,966,400 +0.22(+1.13%)
Nov 14, 2019 19.80 19.98 19.30 19.43 1,989,993 -0.51(-2.56%)
Nov 13, 2019 20.10 20.30 19.28 19.94 2,371,870 -0.40(-1.97%)
Nov 12, 2019 21.00 21.34 20.28 20.34 3,222,155 -0.64(-3.05%)
Nov 11, 2019 22.00 22.48 20.32 20.98 7,288,537 +0.94(+4.69%)
Nov 08, 2019 18.63 20.09 18.25 20.04 3,964,600 +1.34(+7.17%)
Nov 07, 2019 18.95 19.90 18.51 18.70 4,992,812 +0.60(+3.31%)
Nov 06, 2019 18.48 18.57 17.88 18.10 2,269,230 -0.44(-2.37%)
Nov 05, 2019 18.49 18.67 18.31 18.54 1,957,562 +0.07(+0.38%)
Nov 04, 2019 18.41 18.73 18.27 18.47 2,485,146 +0.16(+0.87%)
Nov 01, 2019 17.16 18.39 17.02 18.31 3,335,500 +1.18(+6.92%)
Oct 31, 2019 17.37 17.38 16.68 17.12 1,840,239 -0.43(-2.42%)
Oct 30, 2019 17.66 17.85 17.32 17.55 1,575,611 -0.07(-0.40%)
Oct 29, 2019 17.62 17.87 17.38 17.62 1,553,697 -0.08(-0.45%)
Oct 28, 2019 16.82 17.99 16.75 17.70 1,701,562 +1.02(+6.12%)
Oct 25, 2019 16.38 16.75 16.26 16.68 2,050,500 +0.21(+1.28%)
Oct 24, 2019 16.85 16.99 16.40 16.47 1,480,233 -0.30(-1.79%)
Oct 23, 2019 17.10 17.68 16.73 16.77 2,392,537 -0.43(-2.50%)
Oct 22, 2019 17.65 17.76 17.16 17.20 1,565,220 -0.53(-2.99%)
Oct 21, 2019 17.27 17.99 17.20 17.73 2,026,151 +0.46(+2.66%)
Oct 18, 2019 17.67 17.88 16.74 17.27 4,904,100 -0.50(-2.81%)
Oct 17, 2019 17.66 17.88 17.42 17.77 1,517,835 +0.23(+1.31%)
Oct 16, 2019 17.15 17.69 17.00 17.54 1,927,573 +0.24(+1.42%)
Oct 15, 2019 15.83 17.47 15.63 17.30 3,214,679 +1.43(+8.98%)
Oct 14, 2019 17.08 17.10 15.70 15.87 2,738,785 -1.22(-7.14%)
Oct 11, 2019 16.38 17.32 16.28 17.09 2,931,300 +0.96(+5.95%)
Oct 10, 2019 16.70 16.70 15.84 16.13 2,790,465 -0.58(-3.47%)
Oct 09, 2019 16.28 16.76 16.10 16.71 2,380,329 +0.53(+3.28%)
Oct 08, 2019 17.01 17.36 16.12 16.18 5,496,833 -2.13(-11.63%)
Oct 07, 2019 18.97 19.26 18.31 18.31 2,589,611 -0.66(-3.45%)
Oct 04, 2019 18.24 19.08 18.15 18.96 2,184,100 +0.77(+4.20%)
Oct 03, 2019 17.23 18.22 16.85 18.20 4,004,070 +0.87(+5.02%)
Oct 02, 2019 18.01 18.34 17.20 17.33 42,693,260 -1.10(-5.97%)
Oct 01, 2019 18.33 19.13 18.10 18.43 2,679,096 +0.21(+1.18%)
Sep 30, 2019 17.79 18.62 17.67 18.21 3,204,984 +0.32(+1.76%)
Sep 27, 2019 17.63 18.48 17.52 17.90 6,117,200 +0.34(+1.94%)
Sep 26, 2019 18.51 18.65 16.96 17.56 4,084,407 -1.24(-6.60%)
Sep 25, 2019 18.85 19.15 18.51 18.80 2,041,581 -0.11(-0.58%)
Sep 24, 2019 19.85 20.05 18.53 18.91 2,453,170 -1.02(-5.09%)
Sep 23, 2019 20.16 20.17 19.79 19.93 1,708,841 -0.22(-1.12%)
Sep 20, 2019 20.25 20.76 20.02 20.15 4,841,600 -0.07(-0.35%)
Sep 19, 2019 20.13 20.40 19.81 20.22 1,763,717 +0.12(+0.60%)
Sep 18, 2019 20.51 20.84 19.73 20.10 2,040,132 -0.60(-2.90%)
Sep 17, 2019 21.24 21.32 20.26 20.70 3,084,394 -0.52(-2.45%)
Sep 16, 2019 20.10 21.34 20.00 21.22 2,691,648 +1.11(+5.52%)
Sep 13, 2019 20.02 20.38 19.62 20.11 2,284,600 +0.17(+0.85%)
Sep 12, 2019 20.22 20.49 19.51 19.94 2,250,741 -0.08(-0.40%)
Sep 11, 2019 19.83 20.54 19.29 20.02 3,223,560 +0.11(+0.55%)
Sep 10, 2019 18.07 20.20 17.99 19.91 4,734,246 +2.05(+11.48%)
Sep 09, 2019 17.00 17.89 16.62 17.86 2,902,835 +0.85(+5.00%)
Sep 06, 2019 17.45 17.57 16.97 17.01 2,130,300 -0.36(-2.07%)
Sep 05, 2019 17.01 17.53 16.92 17.37 2,679,446 +0.41(+2.42%)
Sep 04, 2019 17.10 17.23 16.88 16.96 3,338,198 +0.05(+0.30%)
Sep 03, 2019 17.38 17.47 16.65 16.91 4,514,084 -0.66(-3.76%)
Aug 30, 2019 17.19 17.66 17.19 17.57 1,713,000 +0.21(+1.21%)
Aug 29, 2019 17.65 17.77 16.85 17.36 2,590,716 -0.10(-0.57%)
Aug 28, 2019 16.80 17.58 16.61 17.46 2,103,372 +0.55(+3.25%)
Aug 27, 2019 17.54 18.06 16.82 16.91 3,402,954 -0.38(-2.20%)
Aug 26, 2019 17.09 17.70 17.08 17.29 3,188,876 +0.30(+1.77%)
Aug 23, 2019 16.92 17.27 16.58 16.99 3,737,800 +0.01(+0.06%)
Aug 22, 2019 16.99 17.16 16.81 16.98 3,026,954 -0.03(-0.18%)
Aug 21, 2019 17.13 17.37 16.56 17.01 3,821,304 -0.10(-0.58%)
Aug 20, 2019 17.84 17.84 17.05 17.11 3,644,359 -0.76(-4.25%)
Aug 19, 2019 18.31 18.33 17.56 17.87 3,641,869 -0.23(-1.27%)
Aug 16, 2019 18.25 18.38 17.80 18.10 3,000,500 -0.09(-0.49%)
Aug 15, 2019 18.68 18.89 17.92 18.19 4,194,888 -0.53(-2.83%)
Aug 14, 2019 18.64 18.88 17.30 18.72 4,428,798 -0.13(-0.69%)
Aug 13, 2019 18.49 19.15 18.20 18.85 4,683,055 +0.27(+1.45%)
Aug 12, 2019 20.25 20.49 18.32 18.58 8,194,143 -2.34(-11.19%)
Aug 09, 2019 17.98 21.04 17.50 20.92 22,863,800 -8.65(-29.25%)
Aug 08, 2019 28.95 29.99 28.78 29.57 2,344,423 +0.77(+2.67%)
Aug 07, 2019 28.37 29.13 27.85 28.80 2,234,988 +0.04(+0.14%)
Aug 06, 2019 29.02 29.59 27.97 28.76 1,231,598 -0.04(-0.14%)
Aug 05, 2019 30.51 30.75 28.60 28.80 2,062,623 -2.29(-7.37%)
Aug 02, 2019 31.00 31.39 30.35 31.09 2,356,200 -0.10(-0.32%)
Aug 01, 2019 29.77 31.26 29.30 31.19 2,669,583 +2.73(+9.59%)
Jul 31, 2019 29.28 29.40 28.04 28.46 1,458,876 -0.82(-2.80%)
Jul 30, 2019 29.05 29.38 28.13 29.28 2,239,160 +0.01(+0.03%)
Jul 29, 2019 31.54 31.54 29.13 29.27 1,810,571 -1.85(-5.94%)
Jul 26, 2019 29.91 31.25 29.52 31.12 2,157,600 +1.13(+3.77%)
Jul 25, 2019 31.80 31.95 28.64 29.99 3,794,439 -2.13(-6.63%)
Jul 24, 2019 32.00 32.27 31.85 32.12 769,502 +0.03(+0.09%)
Jul 23, 2019 32.39 32.39 31.91 32.09 695,737 -0.25(-0.77%)
Jul 22, 2019 31.93 32.68 31.82 32.34 908,005 +0.37(+1.16%)
Jul 19, 2019 32.11 32.25 31.87 31.97 1,017,800 -0.10(-0.31%)
Jul 18, 2019 31.99 32.36 31.75 32.07 1,174,795 +0.09(+0.28%)
Jul 17, 2019 32.61 32.75 31.90 31.98 1,138,447 -0.51(-1.57%)
Jul 16, 2019 33.26 33.50 32.35 32.49 2,197,547 -0.72(-2.17%)
Jul 15, 2019 33.58 33.79 32.75 33.21 977,949 -0.51(-1.51%)
Jul 12, 2019 33.60 33.90 32.95 33.72 991,600 +0.19(+0.57%)
Jul 11, 2019 34.96 34.96 33.12 33.53 911,758 -1.26(-3.62%)
Jul 10, 2019 34.91 35.03 34.10 34.79 727,129 -0.05(-0.14%)
Jul 09, 2019 34.03 34.88 33.83 34.84 1,064,671 +0.66(+1.93%)
Jul 08, 2019 35.02 35.31 33.77 34.18 1,353,571 -0.96(-2.73%)
Jul 05, 2019 36.08 36.63 34.98 35.14 1,092,200 -1.13(-3.12%)
Jul 03, 2019 36.34 36.85 36.04 36.27 1,906,500 +0.14(+0.39%)
Jul 02, 2019 35.89 36.19 35.08 36.13 980,140 +0.30(+0.84%)
Jul 01, 2019 35.90 36.85 35.37 35.83 1,635,728 +0.25(+0.70%)
Jun 28, 2019 34.56 35.66 34.31 35.58 4,513,700 +0.90(+2.60%)
Jun 27, 2019 33.50 34.75 33.50 34.68 930,957 +1.39(+4.18%)
Jun 26, 2019 34.71 35.17 33.09 33.29 1,170,683 -1.33(-3.84%)
Jun 25, 2019 34.06 35.55 33.56 34.62 1,418,725 +0.73(+2.15%)
Jun 24, 2019 34.91 35.13 33.49 33.89 1,012,358 -0.97(-2.78%)
Jun 21, 2019 35.44 35.51 34.44 34.86 2,250,600 -0.53(-1.50%)
Jun 20, 2019 35.60 36.61 35.31 35.39 1,013,327 +0.05(+0.14%)
Jun 19, 2019 35.25 35.83 34.98 35.34 931,515 +0.17(+0.48%)
Jun 18, 2019 33.80 35.43 33.80 35.17 1,211,468 +1.47(+4.36%)
Jun 17, 2019 33.80 34.24 33.30 33.70 908,533 +0.30(+0.90%)
Jun 14, 2019 34.12 34.24 33.23 33.40 673,700 -0.63(-1.85%)
Jun 13, 2019 33.71 34.24 33.42 34.03 758,971 +0.40(+1.19%)
Jun 12, 2019 33.22 33.66 32.60 33.63 803,439 +0.36(+1.08%)
Jun 11, 2019 33.46 33.54 32.80 33.27 1,060,111 +0.14(+0.42%)
Jun 10, 2019 33.14 33.72 32.92 33.13 1,316,532 +0.13(+0.39%)
Jun 07, 2019 33.11 33.40 32.91 33.00 1,156,100 +0.02(+0.06%)
Jun 06, 2019 33.53 33.96 32.23 32.98 1,693,294 -0.66(-1.96%)
Jun 05, 2019 33.22 33.93 32.88 33.64 1,341,122 +0.72(+2.19%)
Jun 04, 2019 34.35 34.75 32.65 32.92 2,237,112 -1.83(-5.27%)
Jun 03, 2019 32.65 35.71 32.54 34.75 3,922,809 +3.43(+10.95%)
May 31, 2019 31.89 32.13 30.80 31.32 2,062,200 -0.79(-2.46%)
May 30, 2019 32.52 32.85 31.97 32.11 1,338,432 -0.43(-1.32%)
May 29, 2019 32.16 32.60 31.65 32.54 1,511,119 +0.42(+1.31%)
May 28, 2019 33.82 33.85 31.95 32.12 2,530,154 -1.67(-4.94%)
May 24, 2019 33.21 34.11 33.21 33.79 1,063,200 +0.72(+2.18%)
May 23, 2019 33.08 33.11 31.91 33.07 1,415,648 -0.40(-1.20%)
May 22, 2019 33.44 33.69 33.06 33.47 1,111,803 +0.05(+0.15%)
May 21, 2019 32.33 33.47 32.33 33.42 1,458,927 +1.15(+3.56%)
May 20, 2019 31.94 32.27 31.36 32.27 1,258,671 +0.25(+0.78%)
May 17, 2019 31.14 32.36 30.92 32.02 1,705,400 +0.68(+2.17%)
May 16, 2019 32.68 32.90 30.81 31.34 4,431,733 -2.56(-7.55%)
May 15, 2019 33.54 34.62 33.06 33.90 1,287,296 +0.15(+0.44%)
May 14, 2019 32.77 33.81 32.38 33.75 1,412,373 +1.14(+3.50%)
May 13, 2019 34.17 34.68 32.16 32.61 1,619,989 -2.18(-6.27%)
May 10, 2019 35.69 35.69 33.65 34.79 1,759,500 -0.66(-1.86%)
May 09, 2019 32.98 35.78 32.42 35.45 2,992,889 +2.47(+7.49%)
May 08, 2019 32.05 33.21 31.77 32.98 2,024,892 +0.90(+2.81%)
May 07, 2019 32.44 32.67 31.74 32.08 1,930,997 -0.61(-1.87%)
May 06, 2019 31.44 32.83 31.18 32.69 1,336,594 +0.47(+1.46%)
May 03, 2019 32.30 32.55 31.98 32.22 1,038,400 +0.08(+0.25%)
May 02, 2019 31.67 32.14 31.34 32.14 1,413,038 +0.50(+1.58%)
May 01, 2019 32.00 32.39 31.56 31.64 1,341,133 -0.38(-1.19%)
Apr 30, 2019 32.45 32.77 31.65 32.02 2,523,804 -0.31(-0.96%)
Apr 29, 2019 32.33 32.79 32.01 32.33 949,122 +0.07(+0.22%)
Apr 26, 2019 31.84 32.30 31.62 32.26 927,200 +0.48(+1.51%)
Apr 25, 2019 30.97 31.83 30.55 31.78 1,385,769 +0.65(+2.09%)
Apr 24, 2019 31.70 31.70 30.24 31.13 1,686,578 -0.49(-1.55%)
Apr 23, 2019 31.20 31.79 30.05 31.62 1,548,106 +0.62(+2.00%)
Apr 22, 2019 31.50 31.68 30.51 31.00 1,291,087 -0.68(-2.15%)
Apr 18, 2019 31.22 31.95 30.15 31.68 3,747,600 +0.49(+1.57%)
Apr 17, 2019 33.54 33.90 31.16 31.19 2,021,655 -2.19(-6.56%)
Apr 16, 2019 33.66 33.90 33.02 33.38 2,089,423 -0.11(-0.33%)
Apr 15, 2019 35.31 35.75 33.46 33.49 1,579,380 -1.66(-4.72%)
Apr 12, 2019 36.35 37.00 35.08 35.15 1,208,100 -0.60(-1.68%)
Apr 11, 2019 35.85 35.95 35.25 35.75 1,151,834 -0.08(-0.22%)
Apr 10, 2019 35.39 36.01 35.24 35.83 1,088,970 +0.38(+1.07%)
Apr 09, 2019 35.78 35.81 35.21 35.45 1,138,661 -0.53(-1.47%)
Apr 08, 2019 36.14 36.51 35.51 35.98 1,068,212 -0.32(-0.88%)
Apr 05, 2019 35.39 36.55 35.37 36.30 997,100 +1.01(+2.86%)
Apr 04, 2019 35.27 35.71 34.92 35.29 944,780 +0.00(+0.00%)
Apr 03, 2019 34.65 35.85 34.24 35.29 1,743,560 +1.59(+4.72%)
Apr 02, 2019 33.39 33.72 32.82 33.70 1,025,581 +0.46(+1.38%)
Apr 01, 2019 33.68 34.34 33.16 33.24 1,224,243 -0.36(-1.07%)
Mar 29, 2019 32.60 33.68 32.55 33.60 1,688,500 +0.91(+2.78%)
Mar 28, 2019 31.84 32.88 31.77 32.69 1,779,457 +0.91(+2.86%)
Mar 27, 2019 32.38 32.76 31.36 31.78 1,019,169 -0.54(-1.67%)
Mar 26, 2019 32.80 32.88 31.84 32.32 1,815,913 -0.05(-0.15%)
Mar 25, 2019 32.10 32.69 31.40 32.37 1,285,537 +0.20(+0.62%)
Mar 22, 2019 33.62 34.00 32.14 32.17 1,302,800 -1.31(-3.91%)
Mar 21, 2019 32.84 33.91 32.46 33.48 1,502,695 +0.87(+2.67%)
Mar 20, 2019 34.46 34.83 32.17 32.61 2,222,247 -1.80(-5.23%)
Mar 19, 2019 35.03 35.80 34.24 34.41 1,215,078 -0.52(-1.49%)
Mar 18, 2019 35.65 36.04 34.54 34.93 2,076,411 -0.60(-1.69%)
Mar 15, 2019 36.44 36.76 35.42 35.53 2,280,200 -0.79(-2.18%)
Mar 14, 2019 37.60 38.17 36.18 36.32 1,353,684 -1.34(-3.56%)
Mar 13, 2019 36.43 37.70 36.02 37.66 1,410,915 +1.45(+4.00%)
Mar 12, 2019 35.56 37.00 35.39 36.21 2,126,330 +0.76(+2.14%)
Mar 11, 2019 35.12 35.60 34.66 35.45 1,596,653 +0.32(+0.91%)
Mar 08, 2019 35.53 35.53 34.35 35.13 1,152,400 -0.69(-1.93%)
Mar 07, 2019 36.32 36.59 35.54 35.82 1,499,776 -0.57(-1.57%)
Mar 06, 2019 38.39 38.67 36.11 36.39 2,629,238 -2.01(-5.23%)
Mar 05, 2019 38.27 39.14 37.58 38.40 1,243,885 +0.10(+0.26%)
Mar 04, 2019 38.66 39.28 37.77 38.30 1,399,813 +0.17(+0.45%)
Mar 01, 2019 40.00 40.51 36.48 38.13 4,661,800 -2.41(-5.94%)
Feb 28, 2019 41.10 41.64 40.28 40.54 1,468,415 -0.49(-1.19%)
Feb 27, 2019 41.00 41.74 40.63 41.03 1,640,983 +0.00(+0.00%)
Feb 26, 2019 40.94 42.09 40.84 41.03 1,381,787 +0.05(+0.12%)
Feb 25, 2019 40.45 41.33 40.06 40.98 2,308,040 +0.93(+2.32%)
Feb 22, 2019 40.58 41.02 40.00 40.05 2,259,000 -0.21(-0.52%)
Feb 21, 2019 42.86 42.92 40.22 40.26 1,820,618 -2.77(-6.44%)
Feb 20, 2019 43.09 44.06 42.78 43.03 1,290,035 +0.22(+0.51%)
Feb 19, 2019 42.10 43.17 41.76 42.81 1,778,352 +1.12(+2.69%)
Feb 15, 2019 43.15 43.30 40.04 41.69 2,894,300 -0.93(-2.18%)
Feb 14, 2019 42.41 43.09 42.03 42.62 1,065,523 +0.37(+0.88%)
Feb 13, 2019 42.22 42.92 42.11 42.25 1,224,376 -0.01(-0.02%)
Feb 12, 2019 44.80 45.00 41.39 42.26 4,080,349 -4.09(-8.82%)
Feb 11, 2019 45.00 47.11 44.41 46.35 1,697,412 +1.46(+3.25%)
Feb 08, 2019 43.51 44.93 43.21 44.89 997,900 +1.07(+2.44%)
Feb 07, 2019 44.06 44.72 43.13 43.82 1,476,054 -0.52(-1.17%)
Feb 06, 2019 43.67 45.35 43.40 44.34 1,302,401 +0.59(+1.35%)
Feb 05, 2019 42.52 44.36 42.50 43.75 1,164,177 +1.25(+2.94%)
Feb 04, 2019 42.23 42.85 41.96 42.50 1,129,060 +0.26(+0.62%)
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.