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

Ultragenyx Pharmaceu (NQ: RARE )

41.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 40.41 41.47 40.36 40.46 577,013 -0.30(-0.74%)
Oct 28, 2022 39.33 40.96 38.58 40.76 406,222 +1.43(+3.64%)
Oct 27, 2022 40.41 40.68 39.01 39.33 493,400 -0.64(-1.60%)
Oct 26, 2022 39.35 41.31 39.10 39.97 537,625 +0.58(+1.47%)
Oct 25, 2022 37.48 39.65 37.48 39.39 607,404 +2.25(+6.06%)
Oct 24, 2022 38.52 38.52 36.67 37.14 599,252 -1.35(-3.51%)
Oct 21, 2022 37.75 38.72 37.11 38.49 1,618,873 +0.68(+1.80%)
Oct 20, 2022 38.10 39.05 37.28 37.81 663,822 -0.17(-0.45%)
Oct 19, 2022 38.87 39.33 37.85 37.98 917,808 -1.47(-3.73%)
Oct 18, 2022 38.86 40.40 38.65 39.45 706,681 +1.15(+3.00%)
Oct 17, 2022 37.47 38.53 36.70 38.30 726,292 +1.24(+3.35%)
Oct 14, 2022 40.16 40.72 37.00 37.06 953,793 -2.59(-6.53%)
Oct 13, 2022 38.22 40.13 38.05 39.65 941,923 +1.18(+3.07%)
Oct 12, 2022 37.68 38.79 36.91 38.47 589,980 +1.01(+2.70%)
Oct 11, 2022 37.06 39.02 36.86 37.46 1,249,107 +0.27(+0.73%)
Oct 10, 2022 37.72 38.51 37.04 37.19 1,041,157 -0.74(-1.95%)
Oct 07, 2022 39.15 39.80 37.62 37.93 1,030,040 -2.01(-5.03%)
Oct 06, 2022 40.23 40.64 39.82 39.94 1,351,715 -0.60(-1.48%)
Oct 05, 2022 42.20 42.39 40.53 40.54 814,672 -2.12(-4.97%)
Oct 04, 2022 42.79 43.38 42.08 42.66 899,537 +0.73(+1.74%)
Oct 03, 2022 42.17 42.28 40.89 41.93 805,165 +0.52(+1.26%)
Sep 30, 2022 40.66 43.00 40.66 41.41 902,961 +0.86(+2.12%)
Sep 29, 2022 40.90 41.07 39.55 40.55 519,513 -0.72(-1.74%)
Sep 28, 2022 41.24 41.64 40.56 41.27 732,630 +0.98(+2.43%)
Sep 27, 2022 40.62 42.07 39.98 40.29 657,506 +0.33(+0.83%)
Sep 26, 2022 41.39 42.30 39.75 39.96 586,663 -1.54(-3.71%)
Sep 23, 2022 42.73 43.24 40.84 41.50 555,717 -1.64(-3.80%)
Sep 22, 2022 43.76 43.91 42.69 43.14 419,830 -0.94(-2.13%)
Sep 21, 2022 45.36 45.94 44.02 44.08 454,186 -1.23(-2.71%)
Sep 20, 2022 45.42 46.41 44.88 45.31 344,372 -0.48(-1.05%)
Sep 19, 2022 45.84 46.47 44.97 45.79 502,118 -0.24(-0.52%)
Sep 16, 2022 46.78 46.83 45.50 46.03 1,055,063 -1.25(-2.64%)
Sep 15, 2022 45.10 47.53 45.10 47.28 685,958 +2.01(+4.44%)
Sep 14, 2022 45.92 46.44 44.76 45.27 615,420 -0.54(-1.18%)
Sep 13, 2022 47.63 47.75 45.55 45.81 703,099 -2.97(-6.09%)
Sep 12, 2022 49.47 49.98 48.37 48.78 366,389 -0.46(-0.93%)
Sep 09, 2022 47.94 49.25 47.42 49.24 693,687 +1.51(+3.16%)
Sep 08, 2022 46.83 48.20 46.80 47.73 505,420 +0.73(+1.55%)
Sep 07, 2022 46.96 47.80 46.26 47.00 926,886 +0.00(+0.00%)
Sep 06, 2022 47.65 47.87 46.59 47.00 420,074 -0.75(-1.57%)
Sep 02, 2022 49.22 49.97 47.52 47.75 368,499 -0.72(-1.49%)
Sep 01, 2022 47.69 48.48 46.76 48.47 516,807 +0.78(+1.64%)
Aug 31, 2022 49.70 50.30 47.07 47.69 842,649 -1.43(-2.91%)
Aug 30, 2022 49.96 50.27 48.32 49.12 656,673 +0.01(+0.02%)
Aug 29, 2022 48.67 50.12 48.67 49.11 577,677 -0.39(-0.79%)
Aug 26, 2022 51.60 51.88 49.33 49.50 511,200 -1.96(-3.81%)
Aug 25, 2022 52.28 53.36 51.10 51.46 580,120 -0.62(-1.19%)
Aug 24, 2022 48.88 53.57 48.88 52.08 891,691 +3.39(+6.96%)
Aug 23, 2022 48.38 48.88 47.34 48.69 413,870 +0.54(+1.12%)
Aug 22, 2022 48.53 50.69 47.93 48.15 522,709 -0.88(-1.79%)
Aug 19, 2022 48.61 49.08 47.56 49.03 430,394 +0.36(+0.74%)
Aug 18, 2022 47.01 48.67 46.33 48.67 1,505,278 +1.42(+3.01%)
Aug 17, 2022 48.77 49.30 47.17 47.25 759,612 -2.06(-4.18%)
Aug 16, 2022 50.98 50.98 49.00 49.31 1,028,055 -1.89(-3.69%)
Aug 15, 2022 51.44 51.70 49.73 51.20 1,206,020 -0.37(-0.72%)
Aug 12, 2022 51.56 52.36 50.98 51.57 595,816 +0.32(+0.62%)
Aug 11, 2022 52.07 52.82 50.59 51.25 744,447 -0.91(-1.74%)
Aug 10, 2022 52.35 52.58 51.02 52.16 578,789 +0.79(+1.54%)
Aug 09, 2022 52.00 52.35 50.36 51.37 622,294 -1.26(-2.39%)
Aug 08, 2022 55.42 56.13 51.25 52.63 845,611 -2.97(-5.34%)
Aug 05, 2022 54.50 56.42 54.29 55.60 677,727 -0.17(-0.30%)
Aug 04, 2022 54.27 55.97 54.13 55.77 462,356 +2.17(+4.05%)
Aug 03, 2022 51.81 55.27 51.81 53.60 364,113 +2.32(+4.52%)
Aug 02, 2022 50.56 52.14 50.48 51.28 406,648 +0.65(+1.28%)
Aug 01, 2022 51.75 52.42 49.80 50.63 849,461 -2.65(-4.97%)
Jul 29, 2022 51.50 54.64 51.38 53.28 862,105 +1.40(+2.70%)
Jul 28, 2022 51.28 52.93 49.97 51.88 502,210 +1.07(+2.11%)
Jul 27, 2022 50.30 50.95 49.67 50.81 646,598 +0.65(+1.30%)
Jul 26, 2022 50.85 51.24 49.30 50.16 932,814 -0.77(-1.51%)
Jul 25, 2022 51.17 52.01 50.09 50.93 557,498 -0.56(-1.09%)
Jul 22, 2022 54.49 54.87 51.40 51.49 792,481 -2.73(-5.04%)
Jul 21, 2022 55.12 55.29 53.98 54.22 818,892 -0.51(-0.93%)
Jul 20, 2022 52.37 55.00 52.06 54.73 1,203,098 +1.84(+3.48%)
Jul 19, 2022 55.96 55.96 49.10 52.89 4,753,929 -8.13(-13.32%)
Jul 18, 2022 64.91 66.29 60.93 61.02 505,806 -3.73(-5.76%)
Jul 15, 2022 64.57 66.74 63.60 64.75 562,835 +0.18(+0.28%)
Jul 14, 2022 66.01 67.16 64.57 64.57 504,765 -1.26(-1.91%)
Jul 13, 2022 64.39 68.68 62.94 65.83 341,697 -0.03(-0.05%)
Jul 12, 2022 65.93 66.21 63.10 65.86 477,389 -0.01(-0.02%)
Jul 11, 2022 65.77 67.37 65.00 65.87 661,235 -0.27(-0.41%)
Jul 08, 2022 63.14 66.34 62.97 66.14 447,950 +2.31(+3.62%)
Jul 07, 2022 62.97 64.77 62.91 63.83 552,878 +0.45(+0.71%)
Jul 06, 2022 63.73 66.06 63.04 63.38 636,231 -0.42(-0.66%)
Jul 05, 2022 61.95 64.61 61.36 63.80 553,141 +1.15(+1.84%)
Jul 01, 2022 59.84 63.28 58.65 62.65 455,255 +2.99(+5.01%)
Jun 30, 2022 59.41 60.24 58.14 59.66 656,585 -0.58(-0.96%)
Jun 29, 2022 58.46 60.28 57.45 60.24 306,633 +1.51(+2.57%)
Jun 28, 2022 61.48 61.95 58.49 58.73 369,782 -2.45(-4.00%)
Jun 27, 2022 60.77 61.70 58.62 61.18 491,254 +0.61(+1.01%)
Jun 24, 2022 60.69 60.69 57.19 60.57 653,293 +0.58(+0.97%)
Jun 23, 2022 56.10 60.09 56.08 59.99 396,214 +3.87(+6.90%)
Jun 22, 2022 54.78 58.00 54.12 56.12 390,940 +0.55(+0.99%)
Jun 21, 2022 53.98 56.54 53.45 55.57 672,488 +2.28(+4.28%)
Jun 17, 2022 50.16 55.09 50.16 53.29 1,421,029 +3.27(+6.54%)
Jun 16, 2022 49.43 50.10 48.12 50.02 441,638 -0.69(-1.36%)
Jun 15, 2022 47.59 51.33 47.14 50.71 738,107 +3.30(+6.96%)
Jun 14, 2022 48.10 48.28 46.52 47.41 478,619 -0.27(-0.57%)
Jun 13, 2022 48.09 48.78 46.30 47.68 602,273 -2.20(-4.41%)
Jun 10, 2022 50.22 50.34 48.97 49.88 350,709 -1.21(-2.37%)
Jun 09, 2022 53.51 53.79 50.95 51.09 375,194 -3.30(-6.07%)
Jun 08, 2022 52.80 55.18 52.47 54.39 469,273 +1.16(+2.18%)
Jun 07, 2022 48.92 53.24 48.80 53.23 402,301 +3.97(+8.06%)
Jun 06, 2022 52.03 52.59 48.83 49.26 570,287 -2.15(-4.18%)
Jun 03, 2022 49.55 51.77 49.08 51.41 602,641 +1.45(+2.90%)
Jun 02, 2022 46.04 50.34 45.70 49.96 599,229 +3.82(+8.28%)
Jun 01, 2022 47.27 48.09 45.41 46.14 560,947 -0.76(-1.62%)
May 31, 2022 48.42 48.75 45.94 46.90 587,585 -1.74(-3.58%)
May 27, 2022 45.85 48.68 45.30 48.64 494,529 +2.80(+6.11%)
May 26, 2022 46.10 46.96 45.58 45.84 966,222 -0.08(-0.17%)
May 25, 2022 45.57 46.70 45.20 45.92 462,996 +0.12(+0.26%)
May 24, 2022 47.43 47.85 45.52 45.80 443,770 -2.14(-4.46%)
May 23, 2022 48.90 50.26 47.10 47.94 433,461 -0.61(-1.26%)
May 20, 2022 47.81 49.13 46.02 48.55 1,018,863 +1.55(+3.30%)
May 19, 2022 47.31 48.34 46.14 47.00 919,787 -0.70(-1.47%)
May 18, 2022 52.64 54.16 47.69 47.70 946,767 -6.65(-12.24%)
May 17, 2022 56.28 56.84 53.56 54.35 521,310 -0.91(-1.65%)
May 16, 2022 51.36 55.83 50.86 55.26 781,953 +3.79(+7.36%)
May 13, 2022 51.01 53.17 51.01 51.47 1,269,943 +1.05(+2.08%)
May 12, 2022 50.07 52.05 49.24 50.42 1,054,945 -0.46(-0.90%)
May 11, 2022 52.41 54.71 50.29 50.88 524,129 -2.68(-5.00%)
May 10, 2022 54.43 57.05 51.95 53.56 565,912 +1.76(+3.40%)
May 09, 2022 55.88 56.70 50.98 51.80 723,496 -5.74(-9.98%)
May 06, 2022 63.50 66.98 56.59 57.54 966,353 -8.89(-13.38%)
May 05, 2022 69.76 70.66 65.00 66.43 405,406 -4.50(-6.34%)
May 04, 2022 71.80 71.80 67.97 70.93 360,405 -0.54(-0.76%)
May 03, 2022 72.15 73.39 71.00 71.47 179,251 -0.82(-1.13%)
May 02, 2022 70.33 72.35 69.21 72.29 364,500 +1.60(+2.26%)
Apr 29, 2022 70.99 72.37 70.38 70.69 416,952 -0.48(-0.67%)
Apr 28, 2022 72.12 72.24 67.34 71.17 673,351 +0.19(+0.27%)
Apr 27, 2022 70.74 71.53 69.28 70.98 427,430 +0.24(+0.34%)
Apr 26, 2022 74.95 76.08 70.74 70.74 357,442 -4.92(-6.50%)
Apr 25, 2022 75.19 76.39 74.23 75.66 253,031 +0.60(+0.80%)
Apr 22, 2022 74.84 77.08 73.78 75.06 266,187 -0.16(-0.21%)
Apr 21, 2022 79.39 79.98 74.86 75.22 402,470 -3.50(-4.45%)
Apr 20, 2022 78.67 79.57 76.21 78.72 341,286 +0.62(+0.79%)
Apr 19, 2022 78.25 80.39 77.80 78.10 398,078 -0.34(-0.43%)
Apr 18, 2022 84.55 84.56 78.19 78.44 812,582 -6.96(-8.15%)
Apr 14, 2022 84.71 85.53 83.39 85.40 611,638 +0.82(+0.97%)
Apr 13, 2022 80.89 84.69 80.50 84.58 441,533 +3.74(+4.63%)
Apr 12, 2022 80.23 82.25 79.78 80.84 453,845 +1.57(+1.98%)
Apr 11, 2022 80.85 80.86 77.29 79.27 562,046 -2.62(-3.20%)
Apr 08, 2022 82.05 83.55 80.86 81.89 462,860 -0.27(-0.33%)
Apr 07, 2022 82.27 84.00 81.75 82.16 501,112 -0.69(-0.83%)
Apr 06, 2022 79.52 84.02 79.14 82.85 574,615 +2.15(+2.66%)
Apr 05, 2022 78.38 81.00 76.78 80.70 622,156 +2.55(+3.26%)
Apr 04, 2022 78.02 79.94 77.18 78.15 529,107 +0.78(+1.01%)
Apr 01, 2022 72.64 77.49 72.47 77.37 618,572 +4.75(+6.54%)
Mar 31, 2022 71.44 73.30 71.11 72.62 425,105 +1.26(+1.77%)
Mar 30, 2022 71.29 73.62 70.05 71.36 403,016 -0.13(-0.18%)
Mar 29, 2022 68.67 71.56 68.67 71.49 543,106 +3.52(+5.18%)
Mar 28, 2022 69.10 69.81 66.36 67.97 228,009 -0.90(-1.31%)
Mar 25, 2022 69.29 69.35 67.69 68.87 239,070 -0.25(-0.36%)
Mar 24, 2022 69.51 69.74 68.11 69.12 207,731 +0.35(+0.51%)
Mar 23, 2022 70.54 70.77 67.14 68.77 421,819 -2.01(-2.84%)
Mar 22, 2022 68.58 71.50 68.58 70.78 443,445 +2.00(+2.91%)
Mar 21, 2022 68.89 70.00 66.19 68.78 269,815 -1.00(-1.43%)
Mar 18, 2022 68.28 69.92 67.97 69.78 681,792 +0.92(+1.34%)
Mar 17, 2022 67.80 69.24 67.48 68.86 518,211 +1.10(+1.62%)
Mar 16, 2022 66.51 67.99 65.01 67.76 489,968 +4.07(+6.39%)
Mar 15, 2022 62.82 63.69 61.96 63.69 203,605 +1.49(+2.40%)
Mar 14, 2022 65.26 68.51 61.20 62.20 464,307 -3.21(-4.91%)
Mar 11, 2022 67.70 68.82 65.29 65.41 282,078 -2.11(-3.12%)
Mar 10, 2022 67.05 67.74 66.12 67.52 243,720 -0.14(-0.21%)
Mar 09, 2022 67.74 69.74 67.38 67.66 461,411 +0.81(+1.21%)
Mar 08, 2022 63.09 68.01 62.33 66.85 319,849 +3.85(+6.11%)
Mar 07, 2022 62.86 64.67 62.77 63.00 257,684 +0.22(+0.35%)
Mar 04, 2022 63.07 64.88 62.40 62.78 252,521 -1.30(-2.03%)
Mar 03, 2022 64.55 65.99 62.13 64.08 668,515 -3.34(-4.95%)
Mar 02, 2022 66.62 68.70 66.62 67.42 437,174 +0.05(+0.07%)
Mar 01, 2022 67.04 68.82 66.50 67.37 253,778 +0.05(+0.07%)
Feb 28, 2022 67.07 68.73 65.84 67.32 725,725 -0.13(-0.19%)
Feb 25, 2022 68.15 67.93 66.79 67.45 355,319 -0.37(-0.55%)
Feb 24, 2022 63.33 68.06 63.23 67.82 296,266 +3.03(+4.68%)
Feb 23, 2022 67.54 68.28 64.65 64.79 296,231 -2.13(-3.18%)
Feb 22, 2022 66.10 68.01 66.10 66.92 162,244 +0.21(+0.31%)
Feb 18, 2022 66.71 0 -0.52(-0.77%)
Feb 17, 2022 70.55 70.73 66.40 67.23 508,722 -3.94(-5.54%)
Feb 16, 2022 72.28 74.03 70.56 71.17 509,340 -2.38(-3.24%)
Feb 15, 2022 72.72 74.76 71.25 73.55 744,845 +2.30(+3.23%)
Feb 14, 2022 71.94 73.10 70.67 71.25 753,478 -1.66(-2.28%)
Feb 11, 2022 78.57 79.72 72.31 72.91 989,793 +1.51(+2.11%)
Feb 10, 2022 74.12 75.98 70.15 71.40 537,333 -3.35(-4.48%)
Feb 09, 2022 70.16 74.75 68.90 74.75 382,893 +5.68(+8.22%)
Feb 08, 2022 69.13 70.02 67.75 69.07 337,075 -0.72(-1.03%)
Feb 07, 2022 68.62 71.12 67.92 69.79 247,219 +1.17(+1.71%)
Feb 04, 2022 67.37 69.91 66.85 68.62 373,561 +1.01(+1.49%)
Feb 03, 2022 68.39 67.47 67.61 359,098 -2.30(-3.29%)
Feb 02, 2022 71.95 73.00 69.44 69.91 315,252 -2.13(-2.96%)
Feb 01, 2022 70.16 72.04 68.89 72.04 407,603 +2.11(+3.02%)
Jan 31, 2022 66.30 70.14 69.93 514,832 +3.93(+5.95%)
Jan 28, 2022 64.53 66.18 62.37 66.00 414,416 +1.67(+2.60%)
Jan 27, 2022 68.49 69.36 64.28 64.33 413,398 -3.78(-5.55%)
Jan 26, 2022 69.75 72.79 67.61 68.11 345,435 -0.96(-1.39%)
Jan 25, 2022 67.01 70.64 65.97 69.07 336,200 +1.11(+1.63%)
Jan 24, 2022 65.72 68.19 63.38 67.96 463,197 +0.79(+1.18%)
Jan 21, 2022 68.42 70.51 67.02 67.17 350,297 -1.80(-2.61%)
Jan 20, 2022 67.91 71.02 67.91 68.97 397,135 +2.22(+3.33%)
Jan 19, 2022 67.93 69.54 66.33 66.75 286,524 -0.92(-1.36%)
Jan 18, 2022 70.73 70.84 67.63 67.67 349,894 -4.38(-6.08%)
Jan 14, 2022 72.05 0 +2.16(+3.09%)
Jan 13, 2022 71.55 71.88 69.34 69.89 434,568 -1.32(-1.85%)
Jan 12, 2022 72.63 73.82 69.83 71.21 354,316 -1.55(-2.13%)
Jan 11, 2022 73.34 74.08 71.22 72.76 362,064 -0.34(-0.47%)
Jan 10, 2022 71.86 73.32 69.09 73.10 781,414 -0.69(-0.94%)
Jan 07, 2022 79.85 79.85 73.66 73.79 636,838 -5.60(-7.05%)
Jan 06, 2022 82.69 84.40 79.37 79.39 397,641 -4.17(-4.99%)
Jan 05, 2022 83.92 88.12 82.73 83.56 689,515 +0.37(+0.44%)
Jan 04, 2022 84.09 84.88 80.24 83.19 310,003 -1.21(-1.43%)
Jan 03, 2022 84.08 85.68 81.88 84.40 237,115 +0.31(+0.37%)
Dec 31, 2021 83.99 85.87 83.64 84.09 221,891 -0.16(-0.19%)
Dec 30, 2021 82.83 86.18 82.83 84.25 231,598 +1.53(+1.85%)
Dec 29, 2021 82.81 82.81 80.66 82.72 221,767 -0.33(-0.40%)
Dec 28, 2021 83.24 86.39 80.87 83.05 197,046 -0.63(-0.75%)
Dec 27, 2021 84.09 85.64 83.59 83.68 303,662 -1.06(-1.25%)
Dec 23, 2021 85.69 86.13 84.48 84.74 295,929 -0.93(-1.09%)
Dec 22, 2021 87.51 87.51 84.50 85.67 399,653 -2.19(-2.49%)
Dec 21, 2021 87.60 88.22 85.75 87.86 376,210 +0.99(+1.14%)
Dec 20, 2021 84.48 88.05 83.58 86.87 671,754 +2.02(+2.38%)
Dec 17, 2021 78.79 86.44 77.87 84.85 1,016,538 +4.99(+6.25%)
Dec 16, 2021 83.01 84.06 79.00 79.86 336,371 -3.19(-3.84%)
Dec 15, 2021 81.75 84.04 79.59 83.05 388,692 +1.30(+1.59%)
Dec 14, 2021 78.59 82.80 78.30 81.75 298,311 +2.12(+2.66%)
Dec 13, 2021 77.90 80.32 77.31 79.63 411,158 +1.73(+2.22%)
Dec 10, 2021 78.82 80.22 77.30 77.90 297,972 -0.59(-0.75%)
Dec 09, 2021 80.52 81.31 78.26 78.49 407,905 -2.52(-3.11%)
Dec 08, 2021 84.66 85.03 80.99 81.01 300,948 -3.43(-4.06%)
Dec 07, 2021 79.82 85.39 79.82 84.44 703,103 +5.55(+7.04%)
Dec 06, 2021 75.30 79.12 75.30 78.89 343,456 +2.88(+3.79%)
Dec 03, 2021 79.25 79.68 75.77 76.01 822,707 -3.11(-3.93%)
Dec 02, 2021 75.69 79.64 75.59 79.12 497,662 +2.96(+3.89%)
Dec 01, 2021 75.42 77.76 75.20 76.16 1,367,233 +0.93(+1.24%)
Nov 30, 2021 73.66 76.15 72.89 75.23 525,763 +1.52(+2.06%)
Nov 29, 2021 78.64 78.69 73.43 73.71 364,881 -2.78(-3.63%)
Nov 26, 2021 76.74 77.54 75.33 76.49 226,696 -1.09(-1.41%)
Nov 24, 2021 76.51 78.39 75.14 77.58 326,956 +0.58(+0.75%)
Nov 23, 2021 77.42 78.31 74.11 77.00 480,089 -0.62(-0.80%)
Nov 22, 2021 79.95 80.40 76.57 77.62 390,895 -1.70(-2.14%)
Nov 19, 2021 77.51 79.45 77.14 79.32 306,234 +1.93(+2.49%)
Nov 18, 2021 77.61 77.60 76.71 77.39 570,544 -0.10(-0.13%)
Nov 17, 2021 78.98 79.79 76.91 77.49 337,197 -1.61(-2.04%)
Nov 16, 2021 80.41 81.23 78.86 79.10 257,131 -1.44(-1.79%)
Nov 15, 2021 80.85 81.92 78.89 80.54 256,273 +0.01(+0.01%)
Nov 12, 2021 81.68 82.06 79.71 80.53 186,381 -1.33(-1.62%)
Nov 11, 2021 80.37 82.03 79.60 81.86 268,592 +1.72(+2.15%)
Nov 10, 2021 80.22 80.14 290,740 -0.78(-0.96%)
Nov 09, 2021 82.99 83.09 80.77 80.92 264,299 -1.68(-2.03%)
Nov 08, 2021 83.36 86.08 82.29 82.60 536,515 -0.74(-0.89%)
Nov 05, 2021 85.31 86.92 83.09 83.34 277,483 -2.40(-2.80%)
Nov 04, 2021 85.75 87.05 84.36 85.74 549,418 -0.26(-0.30%)
Nov 03, 2021 87.11 89.56 82.75 86.00 779,751 +1.17(+1.38%)
Nov 02, 2021 86.16 86.97 83.91 84.83 292,760 -1.15(-1.34%)
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.