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

Amicus Therapeutics (NQ: FOLD )

10.61 +0.28 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 10.76 11.14 10.67 10.71 3,508,404 -0.08(-0.74%)
Nov 29, 2021 10.88 11.13 10.76 10.79 1,696,945 -0.01(-0.09%)
Nov 26, 2021 11.11 11.27 10.63 10.80 1,270,680 -0.54(-4.76%)
Nov 24, 2021 11.24 11.48 11.05 11.34 1,045,825 +0.01(+0.09%)
Nov 23, 2021 11.26 11.41 10.80 11.33 1,719,513 +0.09(+0.80%)
Nov 22, 2021 11.22 11.48 11.03 11.24 2,380,447 -0.10(-0.88%)
Nov 19, 2021 11.38 11.52 11.07 11.34 1,833,493 -0.08(-0.70%)
Nov 18, 2021 11.64 11.53 11.40 11.42 2,119,713 -0.17(-1.47%)
Nov 17, 2021 11.95 11.96 11.47 11.59 1,815,908 -0.41(-3.42%)
Nov 16, 2021 11.46 12.14 11.24 12.00 2,505,524 +0.49(+4.26%)
Nov 15, 2021 11.85 12.22 11.46 11.51 3,914,971 +0.17(+1.50%)
Nov 12, 2021 11.75 11.75 11.04 11.34 1,741,364 -0.34(-2.91%)
Nov 11, 2021 11.49 11.85 11.44 11.68 2,436,474 +0.20(+1.74%)
Nov 10, 2021 10.92 11.48 3,630,383 +0.16(+1.41%)
Nov 09, 2021 11.74 11.94 11.20 11.32 2,432,355 -0.61(-5.11%)
Nov 08, 2021 12.07 12.21 11.86 11.93 1,485,448 -0.12(-1.00%)
Nov 05, 2021 12.40 12.41 11.80 12.05 3,558,386 -0.39(-3.14%)
Nov 04, 2021 12.44 12.53 12.22 12.44 1,546,788 +0.08(+0.65%)
Nov 03, 2021 11.90 12.37 11.72 12.36 2,351,090 +0.45(+3.78%)
Nov 02, 2021 11.57 11.92 11.25 11.91 2,001,298 +0.39(+3.39%)
Nov 01, 2021 10.49 11.60 11.06 11.52 3,273,497 +1.02(+9.71%)
Oct 29, 2021 10.60 10.73 10.46 10.50 2,184,993 -0.08(-0.76%)
Oct 28, 2021 10.19 10.59 10.58 2,091,097 +0.42(+4.13%)
Oct 27, 2021 10.30 10.58 10.08 10.16 2,004,957 -0.19(-1.84%)
Oct 26, 2021 10.56 10.29 10.35 2,700,231 -0.17(-1.62%)
Oct 25, 2021 10.46 10.61 10.27 10.52 1,431,088 +0.02(+0.19%)
Oct 22, 2021 10.50 10.59 10.24 10.50 3,245,313 -0.02(-0.19%)
Oct 21, 2021 10.76 10.87 10.51 10.52 2,170,905 -0.24(-2.23%)
Oct 20, 2021 10.86 11.05 10.71 10.76 1,232,447 -0.09(-0.83%)
Oct 19, 2021 10.71 10.98 10.69 10.85 1,106,567 +0.15(+1.40%)
Oct 18, 2021 10.99 11.16 10.68 10.70 1,795,258 -0.38(-3.43%)
Oct 15, 2021 11.70 11.70 11.08 11.08 2,761,374 -0.41(-3.57%)
Oct 14, 2021 11.55 11.60 11.24 11.49 1,691,790 +0.07(+0.61%)
Oct 13, 2021 11.84 11.86 11.36 11.42 1,299,207 -0.42(-3.55%)
Oct 12, 2021 11.69 11.98 11.60 11.84 2,434,515 +0.17(+1.46%)
Oct 11, 2021 11.42 11.79 11.33 11.67 2,323,876 +0.16(+1.39%)
Oct 08, 2021 11.24 11.58 11.15 11.51 2,756,467 +0.27(+2.40%)
Oct 07, 2021 10.97 11.48 10.74 11.24 4,097,393 +0.31(+2.84%)
Oct 06, 2021 9.910 10.98 9.910 10.93 3,558,134 +0.83(+8.22%)
Oct 05, 2021 9.920 10.22 9.880 10.10 3,668,747 +0.26(+2.64%)
Oct 04, 2021 10.10 10.10 9.650 9.840 2,152,364 -0.35(-3.43%)
Oct 01, 2021 9.580 10.25 9.410 10.19 3,801,273 +0.64(+6.70%)
Sep 30, 2021 10.09 10.16 9.510 9.550 6,642,390 -0.11(-1.14%)
Sep 29, 2021 11.25 11.25 9.625 9.660 13,053,073 -0.52(-5.11%)
Sep 28, 2021 10.65 10.65 10.15 10.18 1,792,105 -0.56(-5.21%)
Sep 27, 2021 10.89 10.92 10.73 10.74 1,347,313 -0.13(-1.20%)
Sep 24, 2021 11.03 11.06 10.86 10.87 1,198,115 -0.23(-2.07%)
Sep 23, 2021 10.83 11.13 10.77 11.10 1,230,807 +0.27(+2.49%)
Sep 22, 2021 11.07 11.08 10.81 10.83 1,064,741 -0.19(-1.72%)
Sep 21, 2021 10.98 11.16 10.94 11.02 1,656,274 +0.04(+0.36%)
Sep 20, 2021 10.77 11.19 10.73 10.98 1,960,342 -0.02(-0.18%)
Sep 17, 2021 11.13 11.16 10.70 11.00 6,586,425 -0.08(-0.72%)
Sep 16, 2021 11.09 11.18 10.91 11.08 1,268,129 -0.07(-0.63%)
Sep 15, 2021 10.82 11.19 10.82 11.15 1,841,930 +0.33(+3.05%)
Sep 14, 2021 11.37 11.42 10.67 10.82 2,831,160 -0.45(-3.99%)
Sep 13, 2021 11.04 11.43 10.90 11.27 1,831,816 +0.34(+3.11%)
Sep 10, 2021 11.57 11.57 10.92 10.93 2,051,538 -0.55(-4.79%)
Sep 09, 2021 11.45 11.72 11.39 11.48 2,070,666 +0.09(+0.79%)
Sep 08, 2021 11.41 11.46 11.16 11.39 1,187,988 +0.01(+0.09%)
Sep 07, 2021 11.55 11.72 11.23 11.38 1,944,793 -0.25(-2.15%)
Sep 03, 2021 11.60 12.11 11.47 11.63 2,157,530 -0.21(-1.77%)
Sep 02, 2021 11.66 11.85 11.52 11.84 1,783,422 +0.16(+1.37%)
Sep 01, 2021 11.27 11.70 11.21 11.68 1,477,848 +0.29(+2.55%)
Aug 31, 2021 11.28 11.46 11.25 11.39 2,212,354 +0.09(+0.80%)
Aug 30, 2021 11.27 11.44 11.21 11.30 1,888,766 +0.04(+0.36%)
Aug 27, 2021 10.90 11.37 10.82 11.26 1,461,771 +0.40(+3.68%)
Aug 26, 2021 11.03 11.32 10.82 10.86 1,692,545 -0.23(-2.07%)
Aug 25, 2021 10.89 11.15 10.77 11.09 1,710,801 +0.20(+1.84%)
Aug 24, 2021 10.76 10.96 10.65 10.89 1,004,868 +0.13(+1.21%)
Aug 23, 2021 10.55 11.07 10.51 10.76 1,822,704 +0.22(+2.09%)
Aug 20, 2021 10.19 10.59 10.18 10.54 1,761,952 +0.33(+3.23%)
Aug 19, 2021 10.09 10.35 10.00 10.21 1,373,949 +0.01(+0.10%)
Aug 18, 2021 10.60 10.60 10.19 10.20 1,461,722 -0.37(-3.50%)
Aug 17, 2021 10.17 10.59 10.17 10.57 1,253,630 +0.35(+3.42%)
Aug 16, 2021 10.35 10.42 10.18 10.22 2,272,752 -0.26(-2.48%)
Aug 13, 2021 10.68 10.69 10.47 10.48 1,149,079 -0.15(-1.41%)
Aug 12, 2021 10.46 10.64 10.32 10.63 1,373,315 +0.12(+1.14%)
Aug 11, 2021 10.45 10.57 10.34 10.51 2,371,770 +0.09(+0.86%)
Aug 10, 2021 10.17 10.43 10.09 10.42 1,933,767 +0.26(+2.56%)
Aug 09, 2021 10.50 10.50 10.14 10.16 1,733,372 -0.34(-3.24%)
Aug 06, 2021 10.17 10.56 9.950 10.50 3,400,920 +0.44(+4.37%)
Aug 05, 2021 9.850 10.11 9.580 10.06 2,136,594 +0.38(+3.93%)
Aug 04, 2021 9.260 9.800 9.240 9.680 3,521,714 +0.35(+3.75%)
Aug 03, 2021 9.390 9.420 9.090 9.330 1,511,213 -0.07(-0.74%)
Aug 02, 2021 9.280 9.440 9.260 9.400 1,414,382 +0.11(+1.18%)
Jul 30, 2021 9.260 9.450 9.195 9.290 1,692,107 -0.04(-0.43%)
Jul 29, 2021 9.050 9.355 8.940 9.330 4,527,016 +0.28(+3.09%)
Jul 28, 2021 8.900 9.105 8.835 9.050 2,430,387 +0.22(+2.49%)
Jul 27, 2021 8.790 8.929 8.640 8.830 1,893,972 +0.00(+0.00%)
Jul 26, 2021 8.840 9.000 8.715 8.830 1,706,387 +0.01(+0.11%)
Jul 23, 2021 8.750 9.035 8.600 8.820 2,014,798 +0.08(+0.92%)
Jul 22, 2021 9.160 9.200 8.740 8.740 2,263,576 -0.42(-4.59%)
Jul 21, 2021 9.520 9.640 9.110 9.160 1,837,976 -0.36(-3.78%)
Jul 20, 2021 9.350 9.640 9.290 9.520 6,198,826 +0.11(+1.17%)
Jul 19, 2021 9.250 9.580 9.190 9.410 3,372,461 +0.11(+1.18%)
Jul 16, 2021 9.120 9.345 9.075 9.300 2,869,895 +0.17(+1.86%)
Jul 15, 2021 8.870 9.160 8.795 9.130 1,932,360 +0.24(+2.70%)
Jul 14, 2021 9.140 9.230 8.855 8.890 1,562,989 -0.24(-2.63%)
Jul 13, 2021 9.120 9.260 9.020 9.130 1,481,838 -0.07(-0.76%)
Jul 12, 2021 9.530 9.620 9.160 9.200 1,485,981 -0.42(-4.37%)
Jul 09, 2021 9.400 9.700 9.250 9.620 1,727,681 +0.23(+2.45%)
Jul 08, 2021 9.060 9.470 9.000 9.390 1,881,378 +0.27(+2.96%)
Jul 07, 2021 9.280 9.360 9.070 9.120 1,576,850 -0.18(-1.94%)
Jul 06, 2021 9.660 9.705 9.270 9.300 1,573,208 -0.39(-4.02%)
Jul 02, 2021 9.860 9.960 9.550 9.690 2,159,144 -0.19(-1.92%)
Jul 01, 2021 9.760 9.890 9.490 9.880 2,193,556 +0.24(+2.49%)
Jun 30, 2021 9.840 9.950 9.620 9.640 2,158,594 -0.32(-3.21%)
Jun 29, 2021 10.55 10.55 9.943 9.960 2,165,186 -0.55(-5.23%)
Jun 28, 2021 10.40 10.71 10.37 10.51 3,544,999 +0.13(+1.25%)
Jun 25, 2021 10.27 10.62 10.20 10.38 4,420,686 +0.13(+1.27%)
Jun 24, 2021 10.10 10.27 9.981 10.25 1,286,403 +0.21(+2.09%)
Jun 23, 2021 9.880 10.06 9.800 10.04 1,701,303 +0.15(+1.52%)
Jun 22, 2021 9.940 9.940 9.660 9.890 1,746,930 -0.14(-1.40%)
Jun 21, 2021 9.980 10.06 9.830 10.03 1,949,057 +0.10(+1.01%)
Jun 18, 2021 9.890 10.08 9.680 9.930 3,519,950 -0.27(-2.65%)
Jun 17, 2021 10.02 10.28 9.915 10.20 4,272,470 +0.11(+1.09%)
Jun 16, 2021 10.43 10.43 9.930 10.09 1,729,387 -0.26(-2.51%)
Jun 15, 2021 10.66 10.73 10.12 10.35 2,453,707 -0.37(-3.45%)
Jun 14, 2021 10.72 10.84 10.64 10.72 2,139,562 +0.10(+0.94%)
Jun 11, 2021 10.69 10.75 10.50 10.62 1,266,587 -0.09(-0.84%)
Jun 10, 2021 10.55 10.78 10.47 10.71 2,050,754 +0.13(+1.23%)
Jun 09, 2021 10.40 10.73 10.37 10.58 2,622,402 +0.20(+1.93%)
Jun 08, 2021 10.20 10.40 9.960 10.38 2,254,839 +0.30(+2.98%)
Jun 07, 2021 9.460 10.13 9.420 10.08 2,260,038 +0.60(+6.33%)
Jun 04, 2021 9.530 9.620 9.475 9.480 1,229,944 -0.02(-0.21%)
Jun 03, 2021 9.510 9.580 9.380 9.500 1,779,693 -0.03(-0.31%)
Jun 02, 2021 9.550 9.710 9.330 9.530 4,190,278 -0.02(-0.21%)
Jun 01, 2021 9.210 9.570 9.110 9.550 3,291,482 +0.29(+3.13%)
May 28, 2021 9.260 9.580 9.200 9.260 2,321,960 +0.26(+2.89%)
May 27, 2021 9.000 9.070 8.780 9.000 2,963,734 +0.00(+0.00%)
May 26, 2021 8.810 9.020 8.720 9.000 6,152,830 +0.29(+3.33%)
May 25, 2021 9.030 9.140 8.680 8.710 4,026,453 -0.27(-3.01%)
May 24, 2021 9.010 9.110 8.820 8.980 2,577,442 +0.02(+0.22%)
May 21, 2021 9.310 9.310 8.940 8.960 5,064,715 -0.19(-2.08%)
May 20, 2021 8.950 9.190 8.950 9.150 1,781,160 +0.19(+2.12%)
May 19, 2021 9.110 9.180 8.925 8.960 2,100,334 -0.28(-3.03%)
May 18, 2021 9.190 9.440 9.190 9.240 1,841,104 +0.01(+0.11%)
May 17, 2021 9.400 9.460 9.190 9.230 1,612,273 -0.26(-2.74%)
May 14, 2021 9.370 9.650 9.315 9.490 2,315,457 +0.12(+1.28%)
May 13, 2021 9.230 9.415 9.060 9.370 1,774,557 +0.15(+1.63%)
May 12, 2021 9.430 9.570 9.180 9.220 1,690,630 -0.38(-3.96%)
May 11, 2021 9.120 9.710 9.110 9.600 1,863,827 +0.21(+2.24%)
May 10, 2021 9.500 9.710 9.230 9.390 2,223,414 -0.36(-3.69%)
May 07, 2021 9.670 9.845 9.620 9.750 1,805,124 +0.15(+1.56%)
May 06, 2021 9.670 9.730 9.440 9.600 2,324,426 +0.01(+0.10%)
May 05, 2021 9.680 9.880 9.480 9.590 2,020,133 -0.11(-1.13%)
May 04, 2021 10.09 10.14 9.690 9.700 3,007,187 -0.58(-5.64%)
May 03, 2021 10.21 10.51 10.17 10.28 3,649,694 +0.44(+4.47%)
Apr 30, 2021 9.890 10.03 9.810 9.840 1,976,900 -0.13(-1.30%)
Apr 29, 2021 10.29 10.33 9.940 9.970 1,833,318 -0.26(-2.54%)
Apr 28, 2021 10.05 10.46 9.950 10.23 2,880,940 +0.14(+1.39%)
Apr 27, 2021 10.13 10.22 10.01 10.09 1,928,205 -0.03(-0.30%)
Apr 26, 2021 10.05 10.26 9.990 10.12 1,891,162 +0.11(+1.10%)
Apr 23, 2021 9.960 10.04 9.790 10.01 1,603,700 +0.14(+1.42%)
Apr 22, 2021 10.02 10.21 9.790 9.870 1,741,738 -0.10(-1.00%)
Apr 21, 2021 9.760 9.970 9.560 9.970 1,208,323 +0.19(+1.89%)
Apr 20, 2021 9.810 9.980 9.600 9.785 2,578,928 -0.12(-1.16%)
Apr 19, 2021 9.900 10.00 9.770 9.900 3,159,891 -0.04(-0.40%)
Apr 16, 2021 10.42 10.43 9.850 9.940 2,278,500 -0.39(-3.78%)
Apr 15, 2021 9.980 10.39 9.910 10.33 2,982,447 +0.35(+3.51%)
Apr 14, 2021 9.730 10.46 9.710 9.980 4,869,051 +0.67(+7.20%)
Apr 13, 2021 9.300 9.400 9.040 9.310 3,121,002 +0.02(+0.22%)
Apr 12, 2021 9.220 9.440 9.010 9.290 3,094,671 +0.10(+1.09%)
Apr 09, 2021 9.260 9.270 9.055 9.190 1,361,600 -0.08(-0.86%)
Apr 08, 2021 9.470 9.560 9.220 9.270 1,520,211 -0.10(-1.07%)
Apr 07, 2021 9.610 9.680 9.330 9.370 2,403,310 -0.19(-1.99%)
Apr 06, 2021 9.980 9.980 9.530 9.560 2,638,828 -0.38(-3.82%)
Apr 05, 2021 10.12 10.16 9.830 9.940 2,334,603 -0.12(-1.19%)
Apr 01, 2021 10.00 10.12 9.880 10.06 3,002,100 +0.18(+1.82%)
Mar 31, 2021 9.440 9.900 9.430 9.880 3,745,388 +0.49(+5.22%)
Mar 30, 2021 9.190 9.555 8.830 9.390 3,628,051 +0.19(+2.07%)
Mar 29, 2021 9.590 9.660 9.160 9.200 2,688,414 -0.39(-4.07%)
Mar 26, 2021 9.480 9.740 9.230 9.590 3,605,100 +0.09(+0.95%)
Mar 25, 2021 9.190 9.570 8.970 9.500 5,497,691 +0.12(+1.28%)
Mar 24, 2021 10.20 10.31 9.360 9.380 5,155,217 -0.81(-7.95%)
Mar 23, 2021 10.45 10.45 10.15 10.19 2,246,388 -0.25(-2.39%)
Mar 22, 2021 10.25 10.55 10.10 10.44 2,662,087 +0.19(+1.85%)
Mar 19, 2021 10.20 10.42 10.12 10.25 5,309,500 +0.09(+0.89%)
Mar 18, 2021 10.40 10.54 10.09 10.16 2,999,094 -0.38(-3.61%)
Mar 17, 2021 10.34 10.65 10.31 10.54 3,125,733 +0.04(+0.38%)
Mar 16, 2021 10.88 10.95 10.34 10.50 3,708,129 -0.30(-2.78%)
Mar 15, 2021 10.81 10.91 10.63 10.80 2,633,184 +0.02(+0.19%)
Mar 12, 2021 10.62 10.80 10.49 10.78 2,087,700 -0.01(-0.09%)
Mar 11, 2021 10.59 10.82 10.39 10.79 3,820,545 +0.40(+3.85%)
Mar 10, 2021 10.61 10.69 10.21 10.39 3,500,172 -0.01(-0.10%)
Mar 09, 2021 10.31 10.70 10.23 10.40 3,078,994 +0.30(+2.97%)
Mar 08, 2021 10.55 10.76 10.06 10.10 3,866,025 -0.38(-3.63%)
Mar 05, 2021 10.51 10.51 9.700 10.48 4,608,400 +0.13(+1.26%)
Mar 04, 2021 10.65 10.90 10.05 10.35 4,876,701 -0.31(-2.91%)
Mar 03, 2021 11.20 11.28 10.64 10.66 4,795,877 -0.51(-4.57%)
Mar 02, 2021 11.77 11.78 11.07 11.17 5,016,387 -0.62(-5.26%)
Mar 01, 2021 12.44 12.49 11.69 11.79 5,673,499 -0.49(-3.99%)
Feb 26, 2021 12.00 12.30 11.68 12.28 5,192,800 +0.36(+3.02%)
Feb 25, 2021 11.94 12.19 11.69 11.92 4,582,141 +0.03(+0.25%)
Feb 24, 2021 11.95 12.12 11.70 11.89 4,765,226 -0.07(-0.59%)
Feb 23, 2021 11.33 12.07 11.28 11.96 5,508,322 +0.11(+0.93%)
Feb 22, 2021 12.07 12.15 11.82 11.85 6,707,971 -0.37(-3.03%)
Feb 19, 2021 11.89 12.27 11.76 12.22 4,873,800 +0.35(+2.95%)
Feb 18, 2021 12.07 12.08 11.62 11.87 6,272,975 -0.27(-2.22%)
Feb 17, 2021 11.88 12.19 11.76 12.14 6,223,675 +0.10(+0.83%)
Feb 16, 2021 12.67 12.93 12.00 12.04 7,587,069 -0.53(-4.22%)
Feb 12, 2021 14.10 14.35 12.24 12.57 36,780,600 -6.16(-32.89%)
Feb 11, 2021 19.86 19.86 18.47 18.73 7,590,337 -0.84(-4.29%)
Feb 10, 2021 19.22 20.01 19.10 19.57 2,154,078 +0.35(+1.82%)
Feb 09, 2021 20.01 20.15 19.01 19.22 1,299,144 -0.64(-3.22%)
Feb 08, 2021 20.20 21.07 18.64 19.86 3,414,772 -0.23(-1.14%)
Feb 05, 2021 20.42 20.43 19.60 20.09 2,537,300 -0.09(-0.45%)
Feb 04, 2021 20.32 20.55 20.02 20.18 2,229,263 +0.18(+0.90%)
Feb 03, 2021 20.16 20.27 19.59 20.00 3,678,567 -0.13(-0.65%)
Feb 02, 2021 19.46 20.84 19.22 20.13 4,966,052 +0.88(+4.57%)
Feb 01, 2021 19.20 19.44 18.71 19.25 2,842,246 +0.34(+1.80%)
Jan 29, 2021 19.31 19.62 18.60 18.91 1,555,100 -0.39(-2.02%)
Jan 28, 2021 19.24 19.77 18.81 19.30 2,428,685 +0.32(+1.69%)
Jan 27, 2021 19.20 19.78 18.51 18.98 2,212,662 -0.79(-4.00%)
Jan 26, 2021 20.78 21.01 19.68 19.77 1,803,890 -0.67(-3.28%)
Jan 25, 2021 20.62 21.34 19.88 20.44 4,652,794 -0.65(-3.08%)
Jan 22, 2021 19.70 21.27 19.70 21.09 2,133,400 +0.87(+4.30%)
Jan 21, 2021 21.00 21.00 19.89 20.22 4,143,599 -0.81(-3.85%)
Jan 20, 2021 22.03 22.15 21.01 21.03 1,449,950 -0.82(-3.75%)
Jan 19, 2021 21.90 22.18 21.08 21.85 5,762,334 +0.02(+0.07%)
Jan 15, 2021 23.10 23.36 21.79 21.84 4,221,500 -1.45(-6.25%)
Jan 14, 2021 23.03 23.72 23.02 23.29 2,501,980 +0.31(+1.35%)
Jan 13, 2021 22.86 23.10 22.42 22.98 1,463,029 +0.15(+0.66%)
Jan 12, 2021 22.66 23.22 22.47 22.83 1,417,917 +0.14(+0.62%)
Jan 11, 2021 23.26 23.85 22.53 22.69 1,989,478 -0.46(-1.99%)
Jan 08, 2021 23.80 24.17 23.02 23.15 3,950,900 -0.71(-2.98%)
Jan 07, 2021 23.58 23.92 22.90 23.86 1,490,895 +0.33(+1.40%)
Jan 06, 2021 22.40 24.84 22.11 23.53 2,827,187 +1.39(+6.28%)
Jan 05, 2021 21.57 22.49 21.35 22.14 2,546,802 +0.36(+1.65%)
Jan 04, 2021 23.17 23.20 21.54 21.78 3,676,735 -1.31(-5.67%)
Dec 31, 2020 23.09 23.09 23.09 1,496,510 +0.15(+0.65%)
Dec 30, 2020 22.82 23.40 22.70 22.94 1,496,510 +0.28(+1.24%)
Dec 29, 2020 23.18 23.32 22.32 22.66 1,476,494 -0.48(-2.07%)
Dec 28, 2020 24.73 24.77 23.11 23.14 1,119,989 -1.09(-4.50%)
Dec 24, 2020 24.19 24.50 24.09 24.23 797,400 +0.01(+0.04%)
Dec 23, 2020 25.04 25.12 24.00 24.22 2,130,756 -0.67(-2.69%)
Dec 22, 2020 24.43 25.39 24.22 24.89 1,590,565 +0.73(+3.02%)
Dec 21, 2020 23.66 24.53 23.51 24.16 3,764,606 +0.19(+0.79%)
Dec 18, 2020 23.82 24.42 23.57 23.97 6,589,400 +0.10(+0.42%)
Dec 17, 2020 23.84 24.10 23.55 23.87 1,234,340 -0.03(-0.13%)
Dec 16, 2020 23.83 24.13 23.03 23.90 3,350,159 +0.04(+0.17%)
Dec 15, 2020 24.49 24.49 23.55 23.86 1,617,765 -0.02(-0.08%)
Dec 14, 2020 22.70 24.62 22.09 23.88 4,605,587 +1.78(+8.05%)
Dec 11, 2020 21.90 22.36 21.45 22.10 3,193,600 +0.17(+0.78%)
Dec 10, 2020 21.32 22.38 21.16 21.93 3,269,404 -0.13(-0.59%)
Dec 09, 2020 22.58 22.73 21.38 22.06 4,804,790 -0.57(-2.52%)
Dec 08, 2020 23.17 23.20 22.40 22.63 2,839,803 -0.48(-2.08%)
Dec 07, 2020 23.45 23.99 22.75 23.11 3,798,676 -0.07(-0.30%)
Dec 04, 2020 22.14 23.33 22.00 23.18 3,119,100 +1.30(+5.94%)
Dec 03, 2020 23.17 23.21 21.82 21.88 2,516,516 -1.35(-5.81%)
Dec 02, 2020 22.59 23.60 22.50 23.23 2,359,252 +0.60(+2.65%)
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.