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

Crispr Therapeutics Ag (NQ: CRSP )

51.62 -0.26 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 28, 2019 36.85 37.19 34.83 35.39 665,643 -1.34(-3.65%)
Feb 27, 2019 36.25 37.63 35.60 36.73 891,891 +0.53(+1.46%)
Feb 26, 2019 39.53 39.75 36.07 36.20 1,376,652 -3.45(-8.70%)
Feb 25, 2019 34.95 40.05 34.00 39.65 4,109,194 +7.98(+25.20%)
Feb 22, 2019 31.15 31.96 30.83 31.67 628,000 +0.49(+1.57%)
Feb 21, 2019 31.88 31.97 30.75 31.18 497,951 -0.81(-2.53%)
Feb 20, 2019 32.61 32.85 31.50 31.99 408,700 -0.42(-1.30%)
Feb 19, 2019 31.37 32.91 31.37 32.41 510,368 +0.89(+2.82%)
Feb 15, 2019 31.10 31.78 30.81 31.52 416,500 +0.59(+1.91%)
Feb 14, 2019 30.97 31.31 30.53 30.93 277,184 -0.18(-0.58%)
Feb 13, 2019 31.79 32.15 30.89 31.11 361,132 -0.53(-1.68%)
Feb 12, 2019 31.20 31.90 31.07 31.64 427,804 +0.51(+1.64%)
Feb 11, 2019 30.62 31.94 30.04 31.13 522,619 +0.74(+2.44%)
Feb 08, 2019 30.26 31.06 29.92 30.39 704,400 +0.61(+2.05%)
Feb 07, 2019 32.38 32.47 29.34 29.78 928,902 -2.85(-8.73%)
Feb 06, 2019 32.31 32.68 31.65 32.63 339,250 +0.19(+0.59%)
Feb 05, 2019 32.69 33.73 32.07 32.44 384,868 -0.14(-0.43%)
Feb 04, 2019 31.96 32.94 31.52 32.58 515,911 +0.66(+2.07%)
Feb 01, 2019 32.46 32.95 31.33 31.92 487,800 -0.51(-1.57%)
Jan 31, 2019 32.19 33.46 32.12 32.43 494,350 +0.19(+0.59%)
Jan 30, 2019 31.09 32.54 31.00 32.24 590,372 +1.27(+4.10%)
Jan 29, 2019 31.30 31.75 30.10 30.97 656,004 -0.20(-0.64%)
Jan 28, 2019 32.21 32.28 30.33 31.17 1,039,790 -2.03(-6.11%)
Jan 25, 2019 32.44 33.23 31.81 33.20 561,300 +0.91(+2.82%)
Jan 24, 2019 31.24 32.47 30.51 32.29 590,199 +0.89(+2.83%)
Jan 23, 2019 32.93 33.01 30.00 31.40 1,565,066 -1.68(-5.08%)
Jan 22, 2019 33.96 34.00 31.22 33.08 2,727,851 -4.05(-10.91%)
Jan 18, 2019 36.04 37.46 36.04 37.13 670,900 +1.25(+3.48%)
Jan 17, 2019 35.26 36.51 35.16 35.88 364,793 +0.48(+1.36%)
Jan 16, 2019 35.43 37.47 35.21 35.40 612,842 +0.01(+0.03%)
Jan 15, 2019 34.15 35.46 33.76 35.39 545,822 +1.24(+3.63%)
Jan 14, 2019 34.40 34.83 33.73 34.15 471,314 -1.00(-2.84%)
Jan 11, 2019 34.39 35.53 34.10 35.15 447,200 +0.58(+1.68%)
Jan 10, 2019 35.95 36.10 33.71 34.57 1,288,308 -2.16(-5.88%)
Jan 09, 2019 34.46 37.03 34.02 36.73 1,426,326 +2.72(+8.00%)
Jan 08, 2019 35.24 35.35 32.57 34.01 905,477 -0.21(-0.61%)
Jan 07, 2019 30.95 34.48 30.51 34.22 1,250,250 +3.95(+13.05%)
Jan 04, 2019 29.29 30.93 28.95 30.27 909,500 +2.25(+8.03%)
Jan 03, 2019 29.52 30.10 27.50 28.02 1,033,209 -1.85(-6.19%)
Jan 02, 2019 27.84 29.89 27.15 29.87 875,392 +1.30(+4.55%)
Dec 31, 2018 27.11 29.94 27.11 28.57 1,381,900 +1.82(+6.80%)
Dec 28, 2018 26.64 27.27 26.00 26.75 845,600 +0.34(+1.29%)
Dec 27, 2018 26.14 26.81 24.84 26.41 925,287 +0.10(+0.38%)
Dec 26, 2018 24.56 26.36 24.56 26.31 1,100,358 +1.89(+7.74%)
Dec 24, 2018 22.36 25.45 22.36 24.42 967,400 +1.69(+7.44%)
Dec 21, 2018 27.49 27.49 22.22 22.73 2,302,900 -4.69(-17.10%)
Dec 20, 2018 28.56 28.78 26.11 27.42 1,078,879 -1.44(-4.99%)
Dec 19, 2018 29.52 30.99 28.32 28.86 733,934 -0.68(-2.30%)
Dec 18, 2018 31.77 32.17 29.13 29.54 854,590 -2.04(-6.46%)
Dec 17, 2018 32.34 33.75 31.29 31.58 504,647 -1.11(-3.40%)
Dec 14, 2018 33.15 34.04 32.42 32.69 609,100 -0.75(-2.24%)
Dec 13, 2018 36.58 37.17 33.38 33.44 522,204 -2.94(-8.08%)
Dec 12, 2018 36.14 37.62 36.01 36.38 610,334 +0.67(+1.88%)
Dec 11, 2018 35.93 36.42 35.15 35.71 695,629 +0.41(+1.16%)
Dec 10, 2018 35.06 36.14 34.12 35.30 909,598 +0.24(+0.68%)
Dec 07, 2018 35.86 36.43 34.11 35.06 834,900 -0.86(-2.39%)
Dec 06, 2018 35.55 36.50 34.68 35.92 616,521 -0.42(-1.16%)
Dec 04, 2018 39.50 40.29 36.01 36.34 777,800 -3.50(-8.79%)
Dec 03, 2018 39.95 40.99 39.02 39.84 954,477 +1.51(+3.94%)
Nov 30, 2018 39.30 39.75 37.84 38.33 710,200 -0.39(-1.01%)
Nov 29, 2018 37.27 39.20 36.95 38.72 787,615 +1.10(+2.92%)
Nov 28, 2018 36.60 37.73 34.88 37.62 651,882 +1.30(+3.58%)
Nov 27, 2018 35.94 37.86 35.68 36.32 701,789 -0.16(-0.44%)
Nov 26, 2018 36.72 38.35 36.21 36.48 643,478 +0.82(+2.30%)
Nov 23, 2018 34.44 36.98 34.07 35.66 383,300 +0.60(+1.71%)
Nov 21, 2018 35.06 35.06 35.06 0 +2.33(+7.12%)
Nov 20, 2018 32.25 34.09 32.15 32.73 954,842 -1.31(-3.85%)
Nov 19, 2018 36.71 37.17 33.41 34.04 820,928 -3.12(-8.40%)
Nov 16, 2018 35.64 37.37 35.28 37.16 766,000 +0.77(+2.12%)
Nov 15, 2018 34.34 36.99 34.22 36.39 835,643 +1.63(+4.69%)
Nov 14, 2018 37.00 37.44 33.70 34.76 2,235,690 -1.72(-4.71%)
Nov 13, 2018 36.66 38.45 36.28 36.48 1,172,380 +0.31(+0.86%)
Nov 12, 2018 36.01 37.00 35.59 36.17 626,402 -0.20(-0.55%)
Nov 09, 2018 37.60 38.00 35.04 36.37 539,000 -1.33(-3.53%)
Nov 08, 2018 38.65 38.92 37.00 37.70 944,473 -1.15(-2.96%)
Nov 07, 2018 35.61 39.10 35.50 38.85 1,038,160 +3.79(+10.81%)
Nov 06, 2018 36.38 36.95 34.28 35.06 625,120 -1.26(-3.47%)
Nov 05, 2018 36.80 37.05 35.73 36.32 506,862 -0.48(-1.30%)
Nov 02, 2018 36.25 37.12 34.36 36.80 854,600 +1.21(+3.40%)
Nov 01, 2018 32.87 36.29 32.87 35.59 751,595 +2.82(+8.61%)
Oct 31, 2018 32.54 33.61 32.09 32.77 610,894 +0.77(+2.41%)
Oct 30, 2018 31.14 32.17 30.27 32.00 567,119 +0.72(+2.30%)
Oct 29, 2018 33.02 33.62 30.55 31.28 507,747 -1.14(-3.52%)
Oct 26, 2018 32.23 32.99 30.67 32.42 671,300 -0.71(-2.14%)
Oct 25, 2018 32.44 33.88 31.18 33.13 709,066 +1.32(+4.15%)
Oct 24, 2018 35.00 36.00 31.60 31.81 858,092 -3.21(-9.17%)
Oct 23, 2018 34.20 35.94 33.37 35.02 1,203,095 -0.45(-1.27%)
Oct 22, 2018 36.40 36.60 34.32 35.47 747,564 -0.57(-1.58%)
Oct 19, 2018 37.41 38.35 35.68 36.04 615,300 -1.16(-3.12%)
Oct 18, 2018 39.66 39.66 36.64 37.20 694,503 -2.54(-6.39%)
Oct 17, 2018 39.50 39.79 37.91 39.74 690,909 +0.14(+0.35%)
Oct 16, 2018 35.93 39.92 35.85 39.60 1,347,098 +3.70(+10.31%)
Oct 15, 2018 37.77 38.03 34.69 35.90 1,350,460 -1.80(-4.77%)
Oct 12, 2018 38.00 39.78 37.14 37.70 1,645,900 +0.75(+2.03%)
Oct 11, 2018 40.77 41.50 36.65 36.95 3,003,343 +0.31(+0.85%)
Oct 10, 2018 37.80 38.14 36.30 36.64 1,492,701 -0.21(-0.57%)
Oct 09, 2018 36.34 37.95 36.09 36.85 853,668 +0.29(+0.79%)
Oct 08, 2018 38.09 38.70 35.98 36.56 1,172,048 -2.00(-5.19%)
Oct 05, 2018 37.50 40.27 37.06 38.56 886,400 +1.00(+2.66%)
Oct 04, 2018 38.97 39.37 37.05 37.56 931,274 -1.44(-3.69%)
Oct 03, 2018 39.94 40.33 38.23 39.00 1,335,777 -0.72(-1.81%)
Oct 02, 2018 42.10 42.99 39.19 39.72 1,776,870 -2.62(-6.19%)
Oct 01, 2018 44.50 44.60 42.15 42.34 1,029,793 -2.01(-4.53%)
Sep 28, 2018 45.31 46.24 44.10 44.35 921,900 -2.09(-4.50%)
Sep 27, 2018 45.82 46.93 45.37 46.44 663,917 +0.68(+1.49%)
Sep 26, 2018 46.60 47.00 45.38 45.76 656,280 -0.61(-1.32%)
Sep 25, 2018 45.78 47.38 44.71 46.37 969,277 +1.09(+2.41%)
Sep 24, 2018 44.52 45.44 44.00 45.28 889,097 +0.79(+1.78%)
Sep 21, 2018 47.00 47.30 43.68 44.49 5,859,000 -4.50(-9.19%)
Sep 20, 2018 50.08 50.47 47.50 48.99 2,193,604 -2.90(-5.59%)
Sep 19, 2018 52.75 53.97 51.26 51.89 448,441 -1.29(-2.43%)
Sep 18, 2018 50.84 53.31 50.80 53.18 619,931 +2.86(+5.68%)
Sep 17, 2018 55.31 56.13 49.81 50.32 961,367 -5.04(-9.10%)
Sep 14, 2018 54.27 55.67 54.21 55.36 671,500 +1.21(+2.23%)
Sep 13, 2018 54.05 55.48 53.34 54.15 688,211 +0.42(+0.78%)
Sep 12, 2018 51.80 54.18 50.61 53.73 487,205 +1.93(+3.73%)
Sep 11, 2018 49.31 52.16 48.32 51.80 720,516 +2.11(+4.25%)
Sep 10, 2018 50.66 50.85 47.50 49.69 1,181,799 -0.45(-0.90%)
Sep 07, 2018 50.00 51.73 49.36 50.14 471,100 +0.26(+0.52%)
Sep 06, 2018 53.17 53.72 49.58 49.88 662,490 -3.57(-6.68%)
Sep 05, 2018 55.50 55.50 52.01 53.45 720,642 -2.05(-3.69%)
Sep 04, 2018 58.50 59.00 53.60 55.50 1,049,813 -1.17(-2.06%)
Aug 31, 2018 56.67 56.67 56.67 0 +3.21(+6.00%)
Aug 30, 2018 52.16 53.79 51.81 53.46 544,583 +1.29(+2.47%)
Aug 29, 2018 51.05 52.91 50.40 52.17 683,124 +1.02(+1.99%)
Aug 28, 2018 49.19 51.73 48.58 51.15 666,268 +2.21(+4.52%)
Aug 27, 2018 48.64 50.22 47.90 48.94 498,802 +0.52(+1.07%)
Aug 24, 2018 48.49 48.98 47.76 48.42 547,400 -0.15(-0.31%)
Aug 23, 2018 49.15 49.78 47.72 48.57 459,771 -0.32(-0.65%)
Aug 22, 2018 51.31 52.10 48.32 48.89 836,879 -2.65(-5.14%)
Aug 21, 2018 49.11 51.93 48.94 51.54 601,158 +2.62(+5.36%)
Aug 20, 2018 49.12 49.77 48.06 48.92 413,890 +0.25(+0.51%)
Aug 17, 2018 50.13 50.56 47.85 48.67 575,900 -1.33(-2.66%)
Aug 16, 2018 47.24 50.42 47.24 50.00 955,739 +2.94(+6.25%)
Aug 15, 2018 47.85 48.59 46.51 47.06 444,935 -0.80(-1.67%)
Aug 14, 2018 46.92 48.20 46.50 47.86 482,720 +0.79(+1.68%)
Aug 13, 2018 47.25 47.66 46.13 47.07 578,618 -0.04(-0.08%)
Aug 10, 2018 48.09 48.90 46.87 47.11 575,500 -0.84(-1.75%)
Aug 09, 2018 46.92 51.52 46.66 47.95 1,457,255 +0.85(+1.80%)
Aug 08, 2018 47.65 48.56 46.75 47.10 1,076,953 -1.54(-3.17%)
Aug 07, 2018 48.73 49.30 47.21 48.64 600,104 +0.21(+0.43%)
Aug 06, 2018 47.71 49.53 46.77 48.43 646,051 +0.90(+1.89%)
Aug 03, 2018 48.52 49.13 46.79 47.53 614,200 -1.25(-2.56%)
Aug 02, 2018 47.94 48.92 47.25 48.78 644,637 +0.35(+0.72%)
Aug 01, 2018 47.74 49.63 47.74 48.43 614,236 +0.69(+1.45%)
Jul 31, 2018 47.04 49.91 47.04 47.74 745,545 +0.59(+1.25%)
Jul 30, 2018 47.01 48.46 45.62 47.15 975,459 +0.14(+0.30%)
Jul 27, 2018 50.00 50.37 45.58 47.01 1,231,700 -2.76(-5.55%)
Jul 26, 2018 50.50 51.32 47.39 49.77 1,324,342 -1.05(-2.07%)
Jul 25, 2018 50.91 53.15 50.00 50.82 1,225,032 -0.99(-1.91%)
Jul 24, 2018 57.16 57.31 50.75 51.81 2,857,852 -5.46(-9.53%)
Jul 23, 2018 57.71 58.36 56.96 57.27 792,059 -1.08(-1.85%)
Jul 20, 2018 58.25 60.00 57.38 58.35 687,323 -0.04(-0.07%)
Jul 19, 2018 59.00 59.79 56.25 58.39 1,155,517 -0.14(-0.24%)
Jul 18, 2018 61.80 61.97 58.19 58.53 914,565 -3.48(-5.61%)
Jul 17, 2018 59.61 62.69 59.01 62.01 800,276 +1.95(+3.25%)
Jul 16, 2018 65.60 66.16 58.67 60.06 2,831,966 -5.65(-8.60%)
Jul 13, 2018 65.00 66.26 63.10 65.71 748,280 +0.66(+1.01%)
Jul 12, 2018 65.27 63.63 65.05 638,582 +0.86(+1.34%)
Jul 11, 2018 62.00 65.00 61.80 64.19 952,005 +1.98(+3.18%)
Jul 10, 2018 63.40 64.23 61.84 62.21 633,559 -1.00(-1.58%)
Jul 09, 2018 62.96 63.43 59.61 63.21 846,582 +0.33(+0.52%)
Jul 06, 2018 61.62 63.85 61.00 62.88 651,651 +1.14(+1.85%)
Jul 05, 2018 61.52 62.44 60.60 61.74 637,831 +0.48(+0.78%)
Jul 03, 2018 61.26 61.26 61.26 0 +1.21(+2.01%)
Jul 02, 2018 58.00 60.08 56.32 60.05 822,570 +1.29(+2.20%)
Jun 29, 2018 59.35 59.90 57.51 58.76 676,703 -0.03(-0.05%)
Jun 28, 2018 59.72 60.40 54.34 58.79 1,734,906 -1.29(-2.15%)
Jun 27, 2018 64.29 65.50 59.55 60.08 910,849 -4.02(-6.27%)
Jun 26, 2018 61.71 64.50 61.04 64.10 720,488 +2.43(+3.94%)
Jun 25, 2018 62.80 63.53 60.28 61.67 890,337 -1.11(-1.77%)
Jun 22, 2018 64.80 65.05 62.50 62.78 786,848 -2.36(-3.62%)
Jun 21, 2018 65.55 66.72 63.03 65.14 982,631 -0.12(-0.18%)
Jun 20, 2018 62.30 66.27 62.25 65.26 1,363,408 +3.20(+5.16%)
Jun 19, 2018 62.38 62.87 59.25 62.06 1,302,036 -0.57(-0.91%)
Jun 18, 2018 59.42 62.93 59.31 62.63 1,789,460 +3.32(+5.60%)
Jun 15, 2018 59.06 58.15 59.31 1,740,923 +0.25(+0.42%)
Jun 14, 2018 55.67 59.16 55.50 59.06 1,850,568 +2.06(+3.61%)
Jun 13, 2018 59.34 60.20 53.56 57.00 3,398,990 -2.34(-3.94%)
Jun 12, 2018 60.90 62.75 58.10 59.34 2,148,927 -0.23(-0.39%)
Jun 11, 2018 68.99 70.00 57.20 59.57 8,255,217 -8.58(-12.59%)
Jun 08, 2018 66.30 70.09 66.25 68.15 970,137 +1.14(+1.70%)
Jun 07, 2018 67.80 68.15 65.58 67.01 566,982 -0.83(-1.22%)
Jun 06, 2018 67.22 68.63 66.66 67.84 767,940 +0.89(+1.33%)
Jun 05, 2018 65.10 68.36 64.55 66.95 1,384,819 +0.98(+1.49%)
Jun 04, 2018 66.01 67.00 61.58 65.97 2,172,721 -1.16(-1.73%)
Jun 01, 2018 70.82 71.00 63.40 67.13 2,381,116 -1.78(-2.58%)
May 31, 2018 62.49 69.30 61.04 68.91 4,958,242 -4.68(-6.36%)
May 30, 2018 68.78 73.88 68.69 73.59 2,403,651 +4.68(+6.79%)
May 29, 2018 70.00 70.39 67.50 68.91 1,003,776 -1.03(-1.47%)
May 25, 2018 69.94 69.94 69.94 0 +0.29(+0.42%)
May 24, 2018 69.98 73.90 68.11 69.65 2,776,182 +0.08(+0.11%)
May 23, 2018 63.32 69.90 63.00 69.57 1,939,777 +5.81(+9.11%)
May 22, 2018 64.99 65.80 62.57 63.76 1,154,831 -0.84(-1.30%)
May 21, 2018 64.98 67.84 63.84 64.60 1,476,752 -0.08(-0.12%)
May 18, 2018 65.00 66.70 61.50 64.68 3,244,914 -0.72(-1.10%)
May 17, 2018 57.69 65.99 57.20 65.40 3,805,356 +7.75(+13.44%)
May 16, 2018 58.67 59.03 56.38 57.65 1,228,045 -0.10(-0.17%)
May 15, 2018 56.50 59.91 54.08 57.75 2,269,751 +0.97(+1.71%)
May 14, 2018 53.33 57.40 52.00 56.78 2,630,998 +4.05(+7.68%)
May 11, 2018 52.00 54.10 51.45 52.73 942,907 +0.61(+1.17%)
May 10, 2018 51.25 53.45 50.67 52.12 843,681 +0.62(+1.20%)
May 09, 2018 52.00 52.68 50.05 51.50 912,925 -0.47(-0.90%)
May 08, 2018 51.45 52.16 46.51 51.97 1,960,827 +0.25(+0.48%)
May 07, 2018 49.56 52.50 49.56 51.72 1,270,176 +2.63(+5.36%)
May 04, 2018 47.83 49.45 47.83 49.09 555,594 +1.32(+2.76%)
May 03, 2018 48.39 48.99 47.57 47.77 785,903 -0.75(-1.55%)
May 02, 2018 47.43 49.23 47.15 48.52 955,414 +1.11(+2.34%)
May 01, 2018 46.97 48.22 46.10 47.41 874,335 +0.55(+1.17%)
Apr 30, 2018 50.00 50.64 46.55 46.86 1,417,774 -2.05(-4.19%)
Apr 27, 2018 50.00 50.21 46.90 48.91 1,028,161 -1.16(-2.32%)
Apr 26, 2018 48.78 50.53 47.52 50.07 1,384,482 +2.29(+4.79%)
Apr 25, 2018 47.38 48.55 45.11 47.78 849,748 +0.51(+1.08%)
Apr 24, 2018 50.00 51.72 46.35 47.27 1,290,366 -2.33(-4.70%)
Apr 23, 2018 54.00 54.45 48.50 49.60 2,372,895 -4.47(-8.27%)
Apr 20, 2018 57.42 58.86 53.70 54.07 1,296,455 -3.35(-5.83%)
Apr 19, 2018 52.88 58.75 52.88 57.42 2,133,692 +4.20(+7.89%)
Apr 18, 2018 52.51 53.48 51.75 53.22 687,713 +0.49(+0.93%)
Apr 17, 2018 52.03 53.04 50.05 52.73 1,030,157 +1.55(+3.03%)
Apr 16, 2018 53.25 54.48 50.88 51.18 1,055,041 -0.59(-1.14%)
Apr 13, 2018 53.76 53.98 50.26 51.77 843,108 -0.79(-1.50%)
Apr 12, 2018 50.84 52.86 50.50 52.56 1,014,387 +2.75(+5.52%)
Apr 11, 2018 48.53 54.42 48.53 49.81 1,993,451 +0.54(+1.10%)
Apr 10, 2018 45.72 50.00 45.29 49.27 1,337,807 +4.41(+9.83%)
Apr 09, 2018 45.06 47.00 44.31 44.86 1,311,026 +1.59(+3.67%)
Apr 06, 2018 45.04 49.32 42.55 43.27 2,772,637 +0.60(+1.41%)
Apr 05, 2018 45.10 45.73 41.80 42.67 628,085 -1.48(-3.35%)
Apr 04, 2018 40.43 44.44 40.25 44.15 705,907 +1.53(+3.59%)
Apr 03, 2018 43.73 44.54 41.17 42.62 654,213 -0.65(-1.50%)
Apr 02, 2018 45.45 46.01 41.55 43.27 855,159 -2.44(-5.34%)
Mar 29, 2018 45.71 45.71 45.71 0 +0.85(+1.89%)
Mar 28, 2018 45.00 45.81 40.54 44.86 1,602,343 +0.19(+0.41%)
Mar 27, 2018 52.78 52.78 44.00 44.67 1,578,301 -7.60(-14.53%)
Mar 26, 2018 55.00 55.98 49.51 52.27 1,048,963 -0.69(-1.30%)
Mar 23, 2018 51.56 53.97 50.81 52.96 745,873 +0.86(+1.65%)
Mar 22, 2018 50.88 53.74 50.52 52.10 798,994 -0.06(-0.12%)
Mar 21, 2018 53.09 53.40 51.22 52.16 670,521 -0.40(-0.76%)
Mar 20, 2018 51.15 53.76 50.64 52.56 912,020 +1.04(+2.02%)
Mar 19, 2018 52.50 50.03 51.52 834,753 -0.25(-0.48%)
Mar 16, 2018 53.98 54.85 51.67 51.77 1,111,310 -0.83(-1.58%)
Mar 15, 2018 58.50 58.95 48.52 52.60 2,782,028 -5.57(-9.58%)
Mar 14, 2018 57.10 58.50 53.26 58.17 1,567,584 +1.66(+2.94%)
Mar 13, 2018 56.71 56.84 53.10 56.51 1,455,313 -0.29(-0.51%)
Mar 12, 2018 58.61 60.52 54.06 56.80 1,470,936 +0.08(+0.14%)
Mar 09, 2018 55.69 61.24 55.65 56.72 2,452,665 +3.02(+5.62%)
Mar 08, 2018 53.07 54.89 52.53 53.70 1,056,552 +2.21(+4.29%)
Mar 07, 2018 52.95 51.49 1,513,408 +2.56(+5.23%)
Mar 06, 2018 49.52 50.47 48.27 48.93 609,476 -0.47(-0.95%)
Mar 05, 2018 50.51 51.59 48.75 49.40 866,670 -0.62(-1.24%)
Mar 02, 2018 45.00 51.00 43.60 50.02 1,113,548 +3.48(+7.48%)
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.