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

Ultragenyx Pharmaceu (NQ: RARE )

41.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2020 44.08 44.88 42.57 44.43 483,848 +0.11(+0.25%)
Mar 30, 2020 42.36 44.74 41.51 44.32 442,201 +1.96(+4.63%)
Mar 27, 2020 42.50 43.37 40.76 42.36 478,000 -2.14(-4.81%)
Mar 26, 2020 42.91 45.40 41.95 44.50 546,074 +2.04(+4.80%)
Mar 25, 2020 41.53 43.10 40.52 42.46 578,425 +0.97(+2.34%)
Mar 24, 2020 40.04 41.88 38.27 41.49 833,588 +3.36(+8.81%)
Mar 23, 2020 38.03 41.74 36.23 38.13 591,594 +0.76(+2.03%)
Mar 20, 2020 38.72 40.90 36.39 37.37 775,300 -0.87(-2.28%)
Mar 19, 2020 34.94 38.96 34.27 38.24 914,051 +3.30(+9.44%)
Mar 18, 2020 35.28 39.04 32.87 34.94 831,424 -2.56(-6.83%)
Mar 17, 2020 34.67 37.87 31.99 37.50 1,102,645 +3.70(+10.95%)
Mar 16, 2020 32.56 39.60 32.56 33.80 976,244 -9.54(-22.01%)
Mar 13, 2020 43.45 44.68 36.80 43.34 761,800 +2.00(+4.84%)
Mar 12, 2020 41.63 43.63 37.18 41.34 932,050 -4.01(-8.84%)
Mar 11, 2020 47.65 48.87 44.40 45.35 500,804 -3.83(-7.79%)
Mar 10, 2020 47.24 49.23 44.98 49.18 463,005 +3.53(+7.73%)
Mar 09, 2020 46.15 49.55 45.30 45.65 552,889 -4.67(-9.28%)
Mar 06, 2020 52.06 53.62 48.89 50.32 616,300 -3.70(-6.85%)
Mar 05, 2020 54.85 55.88 53.32 54.02 338,602 -2.08(-3.71%)
Mar 04, 2020 51.32 56.15 51.02 56.10 602,279 +1.85(+3.41%)
Mar 03, 2020 57.28 57.75 53.36 54.25 331,931 -2.82(-4.94%)
Mar 02, 2020 56.63 57.20 54.07 57.07 474,294 +0.99(+1.77%)
Feb 28, 2020 51.30 56.22 50.72 56.08 686,000 +2.94(+5.53%)
Feb 27, 2020 54.20 55.94 52.66 53.14 552,429 -2.57(-4.61%)
Feb 26, 2020 55.39 57.40 54.99 55.71 302,135 +0.91(+1.66%)
Feb 25, 2020 57.49 58.27 54.66 54.80 357,666 -2.22(-3.89%)
Feb 24, 2020 57.32 57.77 55.48 57.02 427,597 -2.37(-3.99%)
Feb 21, 2020 60.84 61.38 58.65 59.39 405,000 -1.46(-2.40%)
Feb 20, 2020 61.46 61.96 59.06 60.85 524,766 -0.70(-1.14%)
Feb 19, 2020 61.22 62.10 60.50 61.55 326,935 +0.45(+0.74%)
Feb 18, 2020 60.61 61.62 59.60 61.10 486,742 -0.03(-0.05%)
Feb 14, 2020 63.05 64.24 60.40 61.13 510,900 -1.77(-2.81%)
Feb 13, 2020 62.46 63.31 62.03 62.90 400,479 +0.02(+0.03%)
Feb 12, 2020 62.24 62.96 60.88 62.88 318,778 +1.28(+2.08%)
Feb 11, 2020 61.92 62.95 59.29 61.60 499,806 +0.28(+0.46%)
Feb 10, 2020 60.12 61.43 60.00 61.32 264,084 +1.26(+2.10%)
Feb 07, 2020 59.66 60.23 59.19 60.06 375,100 +0.10(+0.17%)
Feb 06, 2020 59.52 60.50 59.27 59.96 359,806 +0.65(+1.10%)
Feb 05, 2020 58.81 60.59 58.26 59.31 509,486 +1.01(+1.73%)
Feb 04, 2020 54.51 58.56 54.42 58.30 464,144 +4.44(+8.24%)
Feb 03, 2020 52.66 54.01 52.06 53.86 377,535 +1.31(+2.49%)
Jan 31, 2020 52.91 53.64 51.02 52.55 331,200 -0.68(-1.28%)
Jan 30, 2020 54.25 54.67 52.26 53.23 414,493 -1.58(-2.88%)
Jan 29, 2020 54.87 55.49 54.22 54.81 195,198 -0.21(-0.38%)
Jan 28, 2020 56.89 58.00 54.35 55.02 341,356 -1.34(-2.38%)
Jan 27, 2020 55.56 57.00 55.11 56.36 402,707 -0.61(-1.07%)
Jan 24, 2020 57.83 58.36 55.84 56.97 454,800 -0.26(-0.45%)
Jan 23, 2020 58.43 58.50 56.88 57.23 473,144 -1.23(-2.11%)
Jan 22, 2020 59.34 60.50 58.15 58.46 885,658 -0.56(-0.95%)
Jan 21, 2020 60.00 60.77 58.78 59.02 470,956 -0.94(-1.57%)
Jan 17, 2020 61.75 61.75 59.42 59.96 736,500 -0.92(-1.51%)
Jan 16, 2020 61.60 61.95 58.57 60.88 427,775 -0.11(-0.18%)
Jan 15, 2020 60.93 63.92 60.16 60.99 645,012 -0.37(-0.60%)
Jan 14, 2020 57.43 61.80 56.38 61.36 1,289,345 +3.84(+6.68%)
Jan 13, 2020 54.27 57.62 53.00 57.52 1,372,638 +3.56(+6.60%)
Jan 10, 2020 48.91 58.54 48.84 53.96 3,273,900 +10.23(+23.39%)
Jan 09, 2020 45.49 45.82 43.45 43.73 617,176 -1.40(-3.10%)
Jan 08, 2020 44.76 45.40 44.22 45.13 305,973 +0.48(+1.08%)
Jan 07, 2020 43.86 44.74 43.33 44.65 245,542 +0.58(+1.32%)
Jan 06, 2020 42.64 44.13 42.04 44.07 365,145 +1.03(+2.39%)
Jan 03, 2020 42.23 43.83 42.17 43.04 334,400 -0.07(-0.16%)
Jan 02, 2020 43.18 43.43 41.43 43.11 450,684 +0.40(+0.94%)
Dec 31, 2019 42.47 43.46 42.09 42.71 366,600 +0.02(+0.05%)
Dec 30, 2019 43.51 43.70 42.39 42.69 370,940 -0.72(-1.66%)
Dec 27, 2019 45.51 45.60 43.28 43.41 445,300 -1.84(-4.07%)
Dec 26, 2019 45.92 46.03 45.07 45.25 234,589 -0.58(-1.27%)
Dec 24, 2019 45.02 46.00 44.85 45.83 184,100 +0.79(+1.75%)
Dec 23, 2019 43.55 45.07 43.06 45.04 443,417 +1.58(+3.64%)
Dec 20, 2019 43.60 43.86 41.72 43.46 796,300 -0.10(-0.23%)
Dec 19, 2019 45.85 46.00 42.91 43.56 637,971 -2.16(-4.72%)
Dec 18, 2019 44.78 46.06 44.02 45.72 808,593 +1.99(+4.55%)
Dec 17, 2019 43.38 43.79 42.41 43.73 347,448 +0.67(+1.56%)
Dec 16, 2019 43.24 43.52 42.53 43.06 406,026 +0.33(+0.77%)
Dec 13, 2019 42.59 43.81 42.19 42.73 393,600 +0.01(+0.02%)
Dec 12, 2019 40.92 42.88 40.92 42.72 434,167 +1.75(+4.27%)
Dec 11, 2019 42.55 43.01 40.78 40.97 358,077 -1.53(-3.60%)
Dec 10, 2019 41.36 42.54 41.02 42.50 380,024 +0.97(+2.34%)
Dec 09, 2019 43.28 43.70 41.33 41.53 567,197 -1.47(-3.42%)
Dec 06, 2019 43.07 43.63 42.50 43.00 397,900 +0.21(+0.49%)
Dec 05, 2019 42.57 43.51 42.19 42.79 558,040 +0.16(+0.38%)
Dec 04, 2019 41.84 42.91 41.08 42.63 776,400 +1.07(+2.57%)
Dec 03, 2019 39.88 42.00 39.60 41.56 1,217,655 +2.42(+6.18%)
Dec 02, 2019 39.70 40.06 38.50 39.14 627,615 -0.51(-1.29%)
Nov 29, 2019 39.40 40.23 39.26 39.65 340,100 +0.35(+0.90%)
Nov 27, 2019 39.32 39.55 38.78 39.30 884,300 +0.45(+1.15%)
Nov 26, 2019 38.78 39.74 38.15 38.85 541,220 -0.06(-0.15%)
Nov 25, 2019 39.00 39.38 38.17 38.91 738,603 +0.22(+0.57%)
Nov 22, 2019 38.60 39.50 38.23 38.69 338,200 +0.26(+0.68%)
Nov 21, 2019 38.69 39.21 37.90 38.43 511,174 -0.14(-0.36%)
Nov 20, 2019 37.32 39.11 37.19 38.57 658,841 +1.07(+2.85%)
Nov 19, 2019 36.46 37.75 36.45 37.50 522,591 +0.78(+2.12%)
Nov 18, 2019 36.06 36.81 35.41 36.72 780,620 +0.64(+1.77%)
Nov 15, 2019 37.18 37.38 36.02 36.08 506,200 -0.70(-1.90%)
Nov 14, 2019 36.80 37.21 36.30 36.78 532,383 -0.50(-1.34%)
Nov 13, 2019 36.58 38.02 36.13 37.28 401,818 +0.20(+0.54%)
Nov 12, 2019 37.22 38.50 37.00 37.08 391,168 -0.42(-1.12%)
Nov 11, 2019 38.78 38.84 37.33 37.50 341,176 -1.40(-3.60%)
Nov 08, 2019 36.88 39.49 36.73 38.90 481,700 +1.40(+3.73%)
Nov 07, 2019 37.85 39.00 37.45 37.50 863,215 -0.02(-0.05%)
Nov 06, 2019 39.31 40.12 37.05 37.52 888,306 -2.34(-5.87%)
Nov 05, 2019 40.54 40.81 39.21 39.86 511,774 -0.90(-2.21%)
Nov 04, 2019 41.24 41.58 40.62 40.76 331,019 -0.03(-0.07%)
Nov 01, 2019 39.55 41.08 39.55 40.79 440,500 +0.65(+1.62%)
Oct 31, 2019 40.30 40.92 39.53 40.14 288,796 -0.16(-0.40%)
Oct 30, 2019 39.47 40.75 38.83 40.30 298,804 +0.81(+2.05%)
Oct 29, 2019 42.21 42.21 38.95 39.49 608,136 -2.58(-6.13%)
Oct 28, 2019 41.23 42.36 41.05 42.07 362,260 +1.13(+2.76%)
Oct 25, 2019 39.81 41.42 39.76 40.94 424,500 +0.67(+1.66%)
Oct 24, 2019 41.46 41.48 39.95 40.27 300,334 -0.90(-2.19%)
Oct 23, 2019 41.32 41.81 41.03 41.17 354,976 -0.31(-0.75%)
Oct 22, 2019 42.46 42.58 41.06 41.48 366,890 -0.51(-1.21%)
Oct 21, 2019 43.31 44.13 41.76 41.99 496,297 -0.72(-1.69%)
Oct 18, 2019 43.80 44.31 42.13 42.71 1,091,800 -1.18(-2.69%)
Oct 17, 2019 43.75 44.60 43.35 43.89 309,672 +0.20(+0.46%)
Oct 16, 2019 42.60 44.26 42.60 43.69 324,379 +0.93(+2.17%)
Oct 15, 2019 41.65 43.20 41.65 42.76 555,683 +1.10(+2.64%)
Oct 14, 2019 42.75 43.94 41.38 41.66 355,840 -1.10(-2.57%)
Oct 11, 2019 42.34 43.21 41.97 42.76 427,100 +1.01(+2.42%)
Oct 10, 2019 42.07 42.95 41.52 41.75 344,379 -0.21(-0.50%)
Oct 09, 2019 43.93 44.14 41.87 41.96 308,163 -1.30(-3.01%)
Oct 08, 2019 44.10 44.89 43.21 43.26 615,415 -1.56(-3.48%)
Oct 07, 2019 44.40 45.34 44.19 44.82 415,480 +0.30(+0.67%)
Oct 04, 2019 43.70 44.70 43.22 44.52 440,500 +0.98(+2.25%)
Oct 03, 2019 42.30 43.73 41.69 43.54 366,664 +1.32(+3.13%)
Oct 02, 2019 42.27 43.20 41.35 42.22 984,678 -0.28(-0.66%)
Oct 01, 2019 42.52 43.62 41.84 42.50 822,939 -0.28(-0.65%)
Sep 30, 2019 42.81 43.94 42.30 42.78 544,150 +0.28(+0.66%)
Sep 27, 2019 42.44 43.66 41.35 42.50 963,900 -0.02(-0.05%)
Sep 26, 2019 43.27 43.31 42.02 42.52 783,254 -0.75(-1.73%)
Sep 25, 2019 42.88 43.62 42.26 43.27 455,254 +0.47(+1.10%)
Sep 24, 2019 44.46 44.46 41.42 42.80 513,119 -1.36(-3.08%)
Sep 23, 2019 42.06 44.39 42.06 44.16 577,261 +1.59(+3.74%)
Sep 20, 2019 43.20 44.60 42.17 42.57 1,607,800 -0.80(-1.84%)
Sep 19, 2019 43.70 44.42 42.91 43.37 576,275 -0.17(-0.39%)
Sep 18, 2019 44.20 44.81 42.77 43.54 471,187 -0.68(-1.54%)
Sep 17, 2019 44.23 45.57 43.98 44.22 449,371 -0.54(-1.21%)
Sep 16, 2019 43.71 45.71 43.46 44.76 486,270 +0.66(+1.50%)
Sep 13, 2019 44.95 45.47 43.70 44.10 940,200 -0.59(-1.32%)
Sep 12, 2019 43.48 45.86 42.68 44.69 826,294 -0.32(-0.71%)
Sep 11, 2019 43.33 45.70 42.69 45.01 1,998,787 +1.88(+4.36%)
Sep 10, 2019 42.20 43.89 41.52 43.13 1,248,245 +0.48(+1.13%)
Sep 09, 2019 44.75 44.75 41.51 42.65 997,243 -2.11(-4.71%)
Sep 06, 2019 46.48 46.70 44.36 44.76 720,400 -1.78(-3.82%)
Sep 05, 2019 45.46 48.55 45.28 46.54 879,168 +1.48(+3.28%)
Sep 04, 2019 52.30 52.66 44.74 45.06 1,768,362 -6.23(-12.15%)
Sep 03, 2019 54.02 54.80 51.09 51.29 327,168 -3.18(-5.84%)
Aug 30, 2019 54.96 55.29 53.42 54.47 311,200 -0.15(-0.27%)
Aug 29, 2019 53.72 54.65 53.45 54.62 216,024 +1.57(+2.96%)
Aug 28, 2019 50.32 53.37 49.80 53.05 312,006 +2.49(+4.92%)
Aug 27, 2019 54.87 55.49 50.43 50.56 426,725 -3.72(-6.85%)
Aug 26, 2019 55.96 56.25 53.76 54.28 280,560 -1.07(-1.93%)
Aug 23, 2019 56.57 57.54 55.02 55.35 450,300 -1.67(-2.93%)
Aug 22, 2019 59.08 59.34 56.52 57.02 328,320 -1.72(-2.93%)
Aug 21, 2019 58.86 59.20 57.77 58.74 222,292 +0.80(+1.38%)
Aug 20, 2019 59.01 59.54 57.51 57.94 224,083 -1.44(-2.43%)
Aug 19, 2019 59.99 60.06 58.58 59.38 293,458 +0.73(+1.24%)
Aug 16, 2019 57.56 58.79 57.53 58.65 291,800 +1.78(+3.13%)
Aug 15, 2019 59.77 60.43 56.71 56.87 327,459 -2.82(-4.72%)
Aug 14, 2019 59.57 61.63 58.70 59.69 766,057 -1.47(-2.40%)
Aug 13, 2019 60.89 63.68 60.49 61.16 345,570 -0.34(-0.55%)
Aug 12, 2019 60.49 61.55 59.38 61.50 513,767 +0.50(+0.82%)
Aug 09, 2019 60.86 61.70 60.02 61.00 284,400 -0.64(-1.04%)
Aug 08, 2019 59.73 62.00 58.89 61.64 462,085 +2.53(+4.28%)
Aug 07, 2019 57.00 59.46 56.65 59.11 372,597 +1.01(+1.74%)
Aug 06, 2019 54.98 58.15 54.80 58.10 411,114 +3.84(+7.08%)
Aug 05, 2019 54.59 54.89 52.79 54.26 443,978 -1.40(-2.52%)
Aug 02, 2019 58.07 60.63 55.40 55.66 569,100 -4.77(-7.89%)
Aug 01, 2019 60.79 62.98 60.25 60.43 558,149 +0.17(+0.28%)
Jul 31, 2019 61.74 63.40 60.03 60.26 487,806 -1.10(-1.79%)
Jul 30, 2019 60.18 61.50 59.71 61.36 515,213 +0.42(+0.69%)
Jul 29, 2019 62.22 62.58 60.14 60.94 345,664 -1.31(-2.10%)
Jul 26, 2019 60.25 62.42 60.02 62.25 327,700 +2.12(+3.53%)
Jul 25, 2019 61.46 61.46 60.03 60.13 429,700 -1.33(-2.16%)
Jul 24, 2019 60.23 61.77 58.82 61.46 603,363 +1.14(+1.89%)
Jul 23, 2019 63.54 63.54 60.08 60.32 577,873 -2.79(-4.42%)
Jul 22, 2019 62.68 64.02 61.74 63.11 385,937 +1.01(+1.63%)
Jul 19, 2019 62.58 63.43 61.85 62.10 628,200 -0.36(-0.58%)
Jul 18, 2019 59.06 62.50 59.06 62.46 369,471 +3.03(+5.10%)
Jul 17, 2019 59.00 60.20 58.51 59.43 321,058 +0.26(+0.44%)
Jul 16, 2019 58.56 59.79 58.01 59.17 316,550 +0.55(+0.94%)
Jul 15, 2019 58.80 59.18 58.27 58.62 247,597 +0.07(+0.12%)
Jul 12, 2019 58.62 58.89 57.64 58.55 326,800 -0.13(-0.22%)
Jul 11, 2019 59.75 60.13 56.70 58.68 384,126 -0.67(-1.13%)
Jul 10, 2019 57.83 59.48 56.76 59.35 630,452 +1.96(+3.42%)
Jul 09, 2019 56.13 57.43 55.53 57.39 331,678 +0.43(+0.75%)
Jul 08, 2019 58.66 59.18 55.84 56.96 585,034 -2.55(-4.28%)
Jul 05, 2019 62.17 62.63 59.28 59.51 440,900 -3.09(-4.94%)
Jul 03, 2019 62.76 63.20 62.04 62.60 192,300 -0.07(-0.11%)
Jul 02, 2019 62.95 63.04 61.85 62.67 287,042 -0.16(-0.25%)
Jul 01, 2019 64.98 65.00 61.82 62.83 404,229 -0.67(-1.06%)
Jun 28, 2019 62.20 63.71 61.83 63.50 941,100 +1.44(+2.32%)
Jun 27, 2019 60.10 62.10 59.45 62.06 318,523 +2.29(+3.83%)
Jun 26, 2019 59.89 61.20 59.50 59.77 360,857 +0.25(+0.42%)
Jun 25, 2019 60.68 61.48 59.21 59.52 290,581 -0.72(-1.20%)
Jun 24, 2019 62.55 62.55 60.06 60.24 385,342 -2.36(-3.77%)
Jun 21, 2019 63.01 63.60 61.42 62.60 636,400 -0.88(-1.39%)
Jun 20, 2019 64.36 65.63 62.94 63.48 312,311 +0.21(+0.33%)
Jun 19, 2019 62.10 63.35 61.53 63.27 264,098 +0.97(+1.56%)
Jun 18, 2019 61.91 63.21 60.80 62.30 507,845 +1.40(+2.30%)
Jun 17, 2019 57.68 60.97 57.67 60.90 421,474 +3.74(+6.54%)
Jun 14, 2019 58.05 59.05 56.94 57.16 380,800 -1.01(-1.74%)
Jun 13, 2019 58.83 58.83 56.92 58.17 383,495 -0.17(-0.29%)
Jun 12, 2019 58.80 59.43 57.51 58.34 281,902 -0.40(-0.68%)
Jun 11, 2019 61.25 61.95 58.20 58.74 405,963 -1.77(-2.93%)
Jun 10, 2019 60.51 61.76 60.47 60.51 363,660 +0.57(+0.95%)
Jun 07, 2019 58.03 60.52 57.37 59.94 338,100 +2.49(+4.33%)
Jun 06, 2019 57.39 58.03 55.49 57.45 653,876 -0.09(-0.16%)
Jun 05, 2019 59.31 59.35 57.37 57.54 319,526 -1.45(-2.46%)
Jun 04, 2019 57.23 59.16 55.52 58.99 352,494 +2.85(+5.08%)
Jun 03, 2019 54.96 56.79 54.41 56.14 358,848 +1.21(+2.20%)
May 31, 2019 55.79 56.98 54.82 54.93 327,800 -2.12(-3.72%)
May 30, 2019 55.76 57.29 55.59 57.05 372,958 +1.13(+2.02%)
May 29, 2019 56.57 57.07 55.46 55.92 448,283 -1.30(-2.27%)
May 28, 2019 57.25 58.53 56.69 57.22 359,313 +0.04(+0.07%)
May 24, 2019 57.03 58.66 56.80 57.18 301,200 +0.55(+0.97%)
May 23, 2019 57.64 58.66 55.90 56.63 333,217 -1.94(-3.31%)
May 22, 2019 59.13 60.27 57.66 58.57 221,434 -0.93(-1.56%)
May 21, 2019 59.07 59.70 58.31 59.50 411,714 +0.96(+1.64%)
May 20, 2019 60.98 60.98 58.42 58.54 519,293 -2.89(-4.70%)
May 17, 2019 62.48 63.27 61.27 61.43 455,800 -2.03(-3.20%)
May 16, 2019 63.12 64.39 63.12 63.46 354,412 +0.60(+0.95%)
May 15, 2019 62.22 63.59 62.14 62.86 498,473 -0.09(-0.14%)
May 14, 2019 61.17 63.69 60.71 62.95 432,733 +2.33(+3.84%)
May 13, 2019 62.12 63.37 60.29 60.62 637,440 -3.49(-5.44%)
May 10, 2019 62.04 64.13 61.65 64.11 763,200 +1.66(+2.66%)
May 09, 2019 62.49 63.19 60.33 62.45 526,067 -1.01(-1.59%)
May 08, 2019 62.23 64.95 61.35 63.46 451,728 +0.89(+1.42%)
May 07, 2019 64.90 66.27 61.03 62.57 756,639 -4.68(-6.96%)
May 06, 2019 65.90 67.49 65.44 67.25 478,589 -0.74(-1.09%)
May 03, 2019 65.62 68.05 64.60 67.99 503,600 +2.86(+4.39%)
May 02, 2019 64.05 66.50 63.80 65.13 408,939 +0.97(+1.51%)
May 01, 2019 66.10 66.50 63.96 64.16 373,407 -1.84(-2.79%)
Apr 30, 2019 67.65 67.96 65.25 66.00 525,068 -1.47(-2.18%)
Apr 29, 2019 68.30 68.53 67.00 67.47 335,639 -0.88(-1.29%)
Apr 26, 2019 68.25 68.81 67.37 68.35 531,300 -0.28(-0.41%)
Apr 25, 2019 67.61 68.91 67.01 68.63 351,805 +0.90(+1.33%)
Apr 24, 2019 68.14 68.92 66.65 67.73 329,515 -0.06(-0.09%)
Apr 23, 2019 64.75 68.68 64.75 67.79 501,486 +2.43(+3.72%)
Apr 22, 2019 64.25 66.06 63.35 65.36 576,945 +0.93(+1.44%)
Apr 18, 2019 64.74 66.14 61.96 64.43 1,142,800 -0.28(-0.43%)
Apr 17, 2019 68.80 68.80 62.69 64.71 987,816 -3.61(-5.28%)
Apr 16, 2019 72.84 73.00 68.00 68.32 747,637 -3.94(-5.45%)
Apr 15, 2019 72.74 73.98 71.74 72.26 376,893 -0.58(-0.80%)
Apr 12, 2019 72.18 73.74 71.50 72.84 498,900 +1.36(+1.90%)
Apr 11, 2019 73.19 74.00 71.09 71.48 519,203 -1.65(-2.26%)
Apr 10, 2019 72.29 74.11 71.35 73.13 403,515 +1.12(+1.56%)
Apr 09, 2019 73.02 73.93 71.01 72.01 455,193 -1.35(-1.84%)
Apr 08, 2019 74.02 74.38 72.74 73.36 367,478 -1.00(-1.34%)
Apr 05, 2019 71.47 74.50 71.47 74.36 406,600 +3.13(+4.39%)
Apr 04, 2019 73.05 73.67 70.86 71.23 409,061 -1.98(-2.70%)
Apr 03, 2019 73.38 74.45 71.80 73.21 494,883 +0.58(+0.80%)
Apr 02, 2019 69.95 73.19 67.51 72.63 407,419 +2.63(+3.76%)
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.