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

Enanta Pharmaceutica (NQ: ENTA )

12.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2020 48.57 48.57 46.36 46.37 203,473 -2.67(-5.44%)
Apr 29, 2020 51.03 51.03 48.56 49.04 150,562 -1.02(-2.04%)
Apr 28, 2020 54.78 54.78 50.03 50.06 111,878 -4.11(-7.59%)
Apr 27, 2020 54.37 55.27 53.98 54.17 120,564 +0.57(+1.06%)
Apr 24, 2020 52.63 54.00 52.05 53.60 112,200 +1.06(+2.02%)
Apr 23, 2020 53.99 54.85 52.33 52.54 116,794 -1.20(-2.23%)
Apr 22, 2020 54.25 54.83 52.89 53.74 105,197 +0.58(+1.09%)
Apr 21, 2020 54.68 54.68 52.29 53.16 178,367 -2.27(-4.10%)
Apr 20, 2020 54.05 56.63 53.49 55.43 131,516 +0.42(+0.76%)
Apr 17, 2020 55.01 55.94 54.50 55.01 131,700 +1.12(+2.08%)
Apr 16, 2020 52.98 54.08 52.37 53.89 142,714 +1.27(+2.41%)
Apr 15, 2020 52.38 54.09 52.38 52.62 128,894 -1.27(-2.36%)
Apr 14, 2020 53.53 54.89 53.41 53.89 181,171 +1.11(+2.10%)
Apr 13, 2020 52.45 53.60 51.77 52.78 193,348 -0.26(-0.49%)
Apr 09, 2020 53.16 54.47 52.31 53.04 163,300 +0.87(+1.67%)
Apr 08, 2020 51.23 53.28 50.60 52.17 196,423 +1.25(+2.45%)
Apr 07, 2020 51.77 51.77 49.10 50.92 176,596 +0.15(+0.30%)
Apr 06, 2020 51.33 52.92 48.97 50.77 171,276 +0.06(+0.12%)
Apr 03, 2020 49.87 51.00 48.33 50.71 148,200 +0.73(+1.46%)
Apr 02, 2020 49.97 50.77 47.36 49.98 176,093 -0.36(-0.72%)
Apr 01, 2020 50.88 52.27 49.10 50.34 274,411 -1.09(-2.12%)
Mar 31, 2020 50.80 51.84 49.56 51.43 194,086 +0.74(+1.46%)
Mar 30, 2020 47.78 51.08 46.13 50.69 175,461 +3.66(+7.78%)
Mar 27, 2020 47.93 49.40 46.85 47.03 192,300 -2.69(-5.41%)
Mar 26, 2020 46.71 50.00 46.71 49.72 147,584 +3.09(+6.63%)
Mar 25, 2020 47.13 48.84 45.97 46.63 343,412 -0.66(-1.40%)
Mar 24, 2020 47.52 48.08 46.16 47.29 211,046 +1.36(+2.96%)
Mar 23, 2020 46.71 49.95 43.41 45.93 209,137 -0.83(-1.78%)
Mar 20, 2020 47.19 48.78 45.21 46.76 470,600 -0.10(-0.21%)
Mar 19, 2020 39.91 47.98 39.21 46.86 307,673 +6.64(+16.51%)
Mar 18, 2020 41.85 45.04 38.92 40.22 345,832 -3.72(-8.47%)
Mar 17, 2020 42.93 44.31 38.40 43.94 507,595 +2.96(+7.22%)
Mar 16, 2020 50.01 52.24 40.25 40.98 403,765 -12.95(-24.01%)
Mar 13, 2020 52.00 53.97 47.42 53.93 365,000 +4.54(+9.19%)
Mar 12, 2020 50.50 53.71 49.00 49.39 543,639 -3.53(-6.67%)
Mar 11, 2020 52.07 53.68 51.73 52.92 278,632 -0.29(-0.55%)
Mar 10, 2020 52.45 53.24 49.58 53.21 310,283 +2.02(+3.95%)
Mar 09, 2020 51.71 53.79 50.42 51.19 181,742 -3.34(-6.13%)
Mar 06, 2020 54.35 55.31 53.17 54.53 295,100 -0.97(-1.75%)
Mar 05, 2020 53.79 56.25 53.79 55.50 306,772 +0.62(+1.13%)
Mar 04, 2020 53.06 54.95 52.56 54.88 278,421 +2.57(+4.91%)
Mar 03, 2020 52.60 53.57 50.72 52.31 407,174 -0.67(-1.26%)
Mar 02, 2020 51.07 53.24 50.40 52.98 323,593 +2.10(+4.13%)
Feb 28, 2020 48.10 51.29 48.10 50.88 323,000 +1.06(+2.13%)
Feb 27, 2020 50.26 51.67 49.15 49.82 376,527 -1.22(-2.39%)
Feb 26, 2020 51.30 52.18 50.00 51.04 161,419 +0.18(+0.35%)
Feb 25, 2020 51.79 51.80 49.99 50.86 321,166 -0.57(-1.11%)
Feb 24, 2020 51.06 52.25 50.93 51.43 182,998 -1.77(-3.33%)
Feb 21, 2020 53.25 54.53 52.76 53.20 210,500 -0.12(-0.23%)
Feb 20, 2020 53.18 53.97 52.74 53.32 135,240 -0.03(-0.06%)
Feb 19, 2020 53.93 53.94 52.68 53.35 189,228 -0.31(-0.58%)
Feb 18, 2020 51.68 54.06 51.36 53.66 156,477 +1.77(+3.41%)
Feb 14, 2020 52.58 52.88 51.29 51.89 207,800 -0.58(-1.11%)
Feb 13, 2020 52.75 52.77 51.88 52.47 181,507 -0.34(-0.63%)
Feb 12, 2020 52.91 53.31 52.21 52.80 209,247 -0.02(-0.03%)
Feb 11, 2020 55.72 55.72 52.74 52.82 320,632 -2.90(-5.20%)
Feb 10, 2020 55.73 56.90 55.66 55.72 204,206 -0.07(-0.13%)
Feb 07, 2020 55.10 58.38 53.01 55.79 321,900 +0.17(+0.31%)
Feb 06, 2020 56.04 57.33 55.17 55.62 227,128 -0.20(-0.36%)
Feb 05, 2020 54.59 56.65 54.59 55.82 173,068 +1.53(+2.82%)
Feb 04, 2020 53.32 54.33 53.28 54.29 174,054 +1.48(+2.80%)
Feb 03, 2020 51.86 52.82 51.70 52.81 157,755 +1.27(+2.46%)
Jan 31, 2020 52.29 52.95 51.00 51.54 193,600 -1.02(-1.94%)
Jan 30, 2020 52.21 52.68 52.03 52.56 240,066 -0.21(-0.40%)
Jan 29, 2020 54.19 54.22 52.69 52.77 147,688 -1.42(-2.62%)
Jan 28, 2020 53.65 54.53 53.50 54.19 127,915 +0.84(+1.57%)
Jan 27, 2020 53.91 54.33 53.26 53.35 140,686 -1.50(-2.73%)
Jan 24, 2020 56.12 56.84 54.77 54.85 201,000 -1.15(-2.05%)
Jan 23, 2020 56.90 56.90 55.29 56.00 372,242 -0.98(-1.72%)
Jan 22, 2020 57.98 58.48 56.47 56.98 499,698 -0.98(-1.69%)
Jan 21, 2020 57.79 58.05 56.97 57.96 373,519 +0.02(+0.03%)
Jan 17, 2020 58.66 59.16 57.37 57.94 181,900 -0.64(-1.09%)
Jan 16, 2020 59.37 59.63 57.85 58.58 187,405 -0.38(-0.64%)
Jan 15, 2020 58.74 59.59 58.57 58.96 167,657 +0.27(+0.46%)
Jan 14, 2020 57.72 58.87 57.38 58.69 239,617 +0.96(+1.66%)
Jan 13, 2020 58.80 58.80 57.44 57.73 198,656 -1.09(-1.85%)
Jan 10, 2020 60.35 60.86 58.72 58.82 220,900 -1.51(-2.50%)
Jan 09, 2020 60.90 61.21 59.98 60.33 220,890 -0.52(-0.85%)
Jan 08, 2020 60.70 61.04 60.10 60.85 157,408 -0.06(-0.10%)
Jan 07, 2020 61.55 62.06 60.74 60.91 101,895 -1.06(-1.71%)
Jan 06, 2020 61.58 62.12 60.06 61.97 169,474 +0.40(+0.65%)
Jan 03, 2020 60.97 62.02 60.97 61.57 208,600 -0.43(-0.69%)
Jan 02, 2020 62.09 62.09 60.39 62.00 256,144 +0.22(+0.36%)
Dec 31, 2019 61.53 62.55 61.53 61.78 197,300 +0.24(+0.39%)
Dec 30, 2019 62.68 62.68 61.07 61.54 204,886 -0.97(-1.55%)
Dec 27, 2019 63.93 63.96 62.48 62.51 150,600 -1.04(-1.64%)
Dec 26, 2019 65.55 65.61 63.40 63.55 115,050 -1.92(-2.93%)
Dec 24, 2019 64.82 65.51 64.39 65.47 53,900 +0.92(+1.43%)
Dec 23, 2019 64.37 64.87 63.30 64.55 172,588 +0.61(+0.95%)
Dec 20, 2019 64.00 64.19 62.89 63.94 403,600 +0.05(+0.08%)
Dec 19, 2019 64.22 64.24 62.57 63.89 117,662 -0.15(-0.23%)
Dec 18, 2019 64.09 64.56 63.06 64.04 178,900 +0.28(+0.44%)
Dec 17, 2019 63.87 64.19 63.16 63.76 134,185 -0.12(-0.19%)
Dec 16, 2019 66.91 67.88 63.64 63.88 241,278 -2.73(-4.10%)
Dec 13, 2019 65.60 66.71 65.52 66.61 161,400 +0.95(+1.45%)
Dec 12, 2019 64.28 65.75 64.28 65.66 166,149 +1.40(+2.18%)
Dec 11, 2019 64.70 64.81 64.11 64.26 120,568 -0.42(-0.65%)
Dec 10, 2019 63.73 64.88 63.43 64.68 156,857 +0.96(+1.51%)
Dec 09, 2019 64.44 64.67 62.96 63.72 240,572 -0.36(-0.56%)
Dec 06, 2019 63.57 64.50 63.40 64.08 143,400 +1.10(+1.75%)
Dec 05, 2019 62.98 64.14 62.17 62.98 284,499 +0.19(+0.30%)
Dec 04, 2019 63.95 63.95 62.10 62.79 139,372 -0.66(-1.04%)
Dec 03, 2019 62.07 63.80 61.78 63.45 280,088 +1.40(+2.26%)
Dec 02, 2019 63.58 63.98 61.95 62.05 259,350 -1.61(-2.53%)
Nov 29, 2019 63.52 64.54 63.19 63.66 132,600 +0.23(+0.36%)
Nov 27, 2019 63.06 64.20 62.89 63.43 138,500 +0.87(+1.39%)
Nov 26, 2019 62.80 64.00 62.44 62.56 233,835 -0.13(-0.21%)
Nov 25, 2019 61.03 63.46 60.63 62.69 258,016 +1.95(+3.21%)
Nov 22, 2019 59.40 63.62 58.00 60.74 363,100 -2.77(-4.36%)
Nov 21, 2019 61.96 63.76 61.48 63.51 224,035 +1.66(+2.68%)
Nov 20, 2019 62.67 63.40 61.24 61.85 273,079 -1.03(-1.64%)
Nov 19, 2019 63.70 64.33 62.59 62.88 131,996 -0.47(-0.74%)
Nov 18, 2019 62.37 63.75 61.77 63.35 138,670 +0.75(+1.20%)
Nov 15, 2019 62.52 62.89 61.65 62.60 131,300 +0.56(+0.90%)
Nov 14, 2019 61.79 62.89 61.40 62.04 141,087 +0.03(+0.05%)
Nov 13, 2019 61.23 62.90 60.80 62.01 84,654 +0.45(+0.73%)
Nov 12, 2019 61.84 62.33 61.01 61.56 96,568 -0.21(-0.34%)
Nov 11, 2019 63.35 63.72 61.57 61.77 85,705 -1.74(-2.74%)
Nov 08, 2019 61.22 63.55 60.85 63.51 109,300 +1.92(+3.12%)
Nov 07, 2019 61.97 62.28 60.74 61.59 97,474 -0.02(-0.03%)
Nov 06, 2019 62.73 62.86 61.50 61.61 137,549 -0.97(-1.55%)
Nov 05, 2019 61.33 63.28 60.81 62.58 327,239 +1.25(+2.04%)
Nov 04, 2019 60.99 61.57 60.39 61.33 150,203 +0.78(+1.29%)
Nov 01, 2019 60.04 61.88 57.89 60.55 338,600 -0.33(-0.54%)
Oct 31, 2019 60.67 61.61 60.35 60.88 136,184 -0.24(-0.39%)
Oct 30, 2019 60.27 61.29 59.35 61.12 120,780 +0.93(+1.55%)
Oct 29, 2019 60.48 61.17 59.23 60.19 165,096 -0.29(-0.48%)
Oct 28, 2019 60.05 61.15 60.05 60.48 108,669 +0.79(+1.32%)
Oct 25, 2019 59.36 60.63 59.32 59.69 95,000 +0.14(+0.24%)
Oct 24, 2019 60.48 60.63 59.35 59.55 104,869 -0.72(-1.19%)
Oct 23, 2019 60.71 61.19 60.03 60.27 101,662 -0.47(-0.77%)
Oct 22, 2019 61.08 62.28 59.74 60.74 130,691 -0.23(-0.38%)
Oct 21, 2019 60.28 61.66 58.99 60.97 142,684 +1.26(+2.11%)
Oct 18, 2019 60.48 61.12 59.42 59.71 133,000 -1.13(-1.86%)
Oct 17, 2019 59.62 61.33 59.53 60.84 203,547 +1.43(+2.41%)
Oct 16, 2019 59.35 60.12 59.08 59.41 141,926 -0.07(-0.12%)
Oct 15, 2019 58.02 59.70 57.81 59.48 174,093 +1.22(+2.09%)
Oct 14, 2019 58.71 59.52 58.19 58.26 113,320 -0.77(-1.30%)
Oct 11, 2019 58.90 61.40 58.90 59.03 238,700 +0.75(+1.29%)
Oct 10, 2019 58.10 58.64 57.24 58.28 241,088 +0.33(+0.57%)
Oct 09, 2019 58.29 58.65 57.15 57.95 146,125 -0.13(-0.22%)
Oct 08, 2019 59.72 59.91 58.02 58.08 167,999 -2.05(-3.41%)
Oct 07, 2019 60.27 61.35 59.76 60.13 171,589 -0.20(-0.33%)
Oct 04, 2019 62.48 63.99 58.55 60.33 243,500 -2.19(-3.50%)
Oct 03, 2019 62.98 63.75 61.89 62.52 187,669 -0.74(-1.17%)
Oct 02, 2019 61.34 64.10 59.64 63.26 247,957 +1.77(+2.88%)
Oct 01, 2019 60.69 62.98 60.40 61.49 399,201 +1.41(+2.35%)
Sep 30, 2019 60.28 60.76 59.39 60.08 265,769 -0.20(-0.33%)
Sep 27, 2019 60.51 61.16 59.27 60.28 329,800 -0.23(-0.38%)
Sep 26, 2019 58.50 61.33 58.02 60.51 1,118,138 -10.77(-15.11%)
Sep 25, 2019 71.42 72.80 70.58 71.28 163,463 -0.54(-0.75%)
Sep 24, 2019 72.54 73.39 70.63 71.82 190,225 -0.09(-0.13%)
Sep 23, 2019 71.94 72.57 71.73 71.91 155,857 +0.17(+0.24%)
Sep 20, 2019 70.95 72.28 70.95 71.74 323,900 +0.73(+1.03%)
Sep 19, 2019 71.01 72.18 70.23 71.01 194,857 +0.31(+0.44%)
Sep 18, 2019 69.52 71.44 68.88 70.70 171,999 +1.73(+2.51%)
Sep 17, 2019 69.64 70.48 68.39 68.97 120,170 -0.92(-1.32%)
Sep 16, 2019 67.56 70.72 67.56 69.89 117,643 +1.92(+2.82%)
Sep 13, 2019 69.67 70.26 67.88 67.97 146,700 -1.43(-2.06%)
Sep 12, 2019 70.13 70.67 68.97 69.40 128,115 -0.52(-0.74%)
Sep 11, 2019 67.80 70.61 67.80 69.92 150,810 +2.24(+3.31%)
Sep 10, 2019 65.00 67.77 63.37 67.68 365,195 +2.08(+3.17%)
Sep 09, 2019 67.05 68.05 65.33 65.60 224,618 -1.45(-2.16%)
Sep 06, 2019 68.73 69.38 66.97 67.05 292,500 -1.69(-2.46%)
Sep 05, 2019 69.95 69.99 68.13 68.74 167,577 -0.44(-0.64%)
Sep 04, 2019 68.83 69.45 67.37 69.18 228,369 +1.22(+1.80%)
Sep 03, 2019 69.83 71.46 67.77 67.96 170,958 -2.59(-3.67%)
Aug 30, 2019 71.74 71.99 70.34 70.55 88,700 -0.77(-1.08%)
Aug 29, 2019 71.13 72.46 70.08 71.32 147,236 +0.57(+0.81%)
Aug 28, 2019 69.45 71.58 67.72 70.75 184,444 +0.95(+1.36%)
Aug 27, 2019 71.24 72.67 69.00 69.80 198,695 -0.90(-1.27%)
Aug 26, 2019 70.34 70.99 69.72 70.70 120,695 +0.78(+1.12%)
Aug 23, 2019 70.28 72.48 69.59 69.92 165,100 -0.83(-1.17%)
Aug 22, 2019 72.70 73.52 70.68 70.75 182,638 -2.23(-3.06%)
Aug 21, 2019 72.79 73.98 72.41 72.98 179,111 +0.63(+0.87%)
Aug 20, 2019 72.16 74.38 71.93 72.35 150,313 +0.16(+0.22%)
Aug 19, 2019 72.49 73.14 71.49 72.19 171,595 +0.26(+0.36%)
Aug 16, 2019 70.77 72.69 70.75 71.93 192,800 +1.59(+2.26%)
Aug 15, 2019 71.86 72.20 70.01 70.34 180,250 -1.29(-1.80%)
Aug 14, 2019 71.91 73.60 71.61 71.63 128,512 -1.51(-2.06%)
Aug 13, 2019 70.69 74.31 70.69 73.14 152,258 +2.32(+3.28%)
Aug 12, 2019 72.49 74.51 70.71 70.82 137,878 -2.52(-3.44%)
Aug 09, 2019 72.84 75.66 72.84 73.34 133,800 +0.44(+0.60%)
Aug 08, 2019 72.52 74.61 70.42 72.90 178,030 +0.51(+0.70%)
Aug 07, 2019 71.53 73.46 66.16 72.39 358,199 +1.56(+2.20%)
Aug 06, 2019 69.01 71.51 66.85 70.83 292,123 +2.54(+3.72%)
Aug 05, 2019 70.75 72.69 67.71 68.29 369,878 -3.48(-4.85%)
Aug 02, 2019 74.17 76.16 70.82 71.77 273,100 -2.67(-3.59%)
Aug 01, 2019 75.14 75.95 73.90 74.44 226,521 -0.58(-0.77%)
Jul 31, 2019 77.02 77.35 74.01 75.02 216,319 -1.96(-2.55%)
Jul 30, 2019 76.13 77.03 76.03 76.98 165,261 +0.35(+0.46%)
Jul 29, 2019 77.65 78.42 76.36 76.63 165,390 -1.24(-1.59%)
Jul 26, 2019 79.98 80.52 76.74 77.87 179,900 -2.12(-2.65%)
Jul 25, 2019 81.60 82.98 79.71 79.99 170,676 -1.83(-2.24%)
Jul 24, 2019 80.69 81.92 80.10 81.82 180,072 +0.94(+1.16%)
Jul 23, 2019 82.55 82.65 80.61 80.88 180,827 -1.61(-1.95%)
Jul 22, 2019 82.43 84.37 81.66 82.49 138,403 +0.49(+0.60%)
Jul 19, 2019 83.10 84.73 81.95 82.00 196,500 -1.43(-1.71%)
Jul 18, 2019 81.73 83.71 81.29 83.43 129,180 +1.71(+2.09%)
Jul 17, 2019 81.55 83.18 79.64 81.72 132,855 +0.18(+0.22%)
Jul 16, 2019 81.80 82.60 80.32 81.54 145,030 -0.25(-0.31%)
Jul 15, 2019 84.71 85.10 81.37 81.79 184,747 -3.04(-3.58%)
Jul 12, 2019 86.65 86.65 84.75 84.83 172,000 -1.98(-2.28%)
Jul 11, 2019 88.44 88.44 86.37 86.81 167,502 -1.22(-1.39%)
Jul 10, 2019 88.82 89.25 87.06 88.03 169,518 +0.03(+0.03%)
Jul 09, 2019 85.25 88.76 84.66 88.00 159,143 +3.14(+3.70%)
Jul 08, 2019 84.53 85.68 82.80 84.86 189,314 -0.08(-0.09%)
Jul 05, 2019 87.12 88.46 84.85 84.94 158,300 -3.23(-3.66%)
Jul 03, 2019 85.38 88.17 84.91 88.17 87,400 +3.44(+4.06%)
Jul 02, 2019 85.82 86.71 83.09 84.73 207,667 -1.30(-1.51%)
Jul 01, 2019 85.30 87.15 83.24 86.03 209,269 +1.65(+1.96%)
Jun 28, 2019 83.90 85.21 82.89 84.38 418,500 +0.54(+0.64%)
Jun 27, 2019 81.51 84.28 81.14 83.84 188,589 +2.54(+3.12%)
Jun 26, 2019 82.56 82.58 80.52 81.30 191,095 -0.79(-0.96%)
Jun 25, 2019 83.60 84.42 81.45 82.09 213,842 -0.79(-0.95%)
Jun 24, 2019 86.87 86.87 82.74 82.88 202,044 -3.64(-4.21%)
Jun 21, 2019 89.16 89.72 85.81 86.52 355,400 -3.02(-3.37%)
Jun 20, 2019 91.10 92.25 89.41 89.54 272,145 -0.62(-0.69%)
Jun 19, 2019 90.89 92.38 89.67 90.16 112,950 -0.78(-0.86%)
Jun 18, 2019 89.25 92.45 89.25 90.94 224,969 +1.80(+2.02%)
Jun 17, 2019 86.29 90.35 85.15 89.14 358,629 +3.33(+3.88%)
Jun 14, 2019 98.88 101.27 85.42 85.81 721,000 -11.54(-11.85%)
Jun 13, 2019 95.85 97.41 93.35 97.35 262,834 +2.01(+2.11%)
Jun 12, 2019 94.00 95.47 93.25 95.34 160,633 +1.74(+1.86%)
Jun 11, 2019 93.50 94.74 91.89 93.60 166,707 +0.87(+0.94%)
Jun 10, 2019 91.07 93.50 91.07 92.73 122,708 +2.05(+2.26%)
Jun 07, 2019 91.74 92.40 90.34 90.68 134,100 -0.66(-0.72%)
Jun 06, 2019 91.70 93.40 90.55 91.34 132,766 -0.33(-0.36%)
Jun 05, 2019 93.75 93.99 90.79 91.67 133,115 -1.63(-1.75%)
Jun 04, 2019 91.64 93.32 90.00 93.30 110,886 +2.55(+2.81%)
Jun 03, 2019 90.74 92.63 89.44 90.75 128,129 +0.28(+0.31%)
May 31, 2019 90.79 91.86 89.56 90.47 108,000 -0.87(-0.95%)
May 30, 2019 93.44 93.79 91.02 91.34 92,889 -2.04(-2.18%)
May 29, 2019 92.65 94.19 91.94 93.38 103,470 +0.11(+0.12%)
May 28, 2019 94.94 96.20 93.15 93.27 152,818 -1.18(-1.25%)
May 24, 2019 92.66 96.46 91.86 94.45 147,100 +2.31(+2.51%)
May 23, 2019 92.71 92.85 89.15 92.14 167,083 -1.30(-1.39%)
May 22, 2019 90.73 93.64 89.12 93.44 260,832 +2.48(+2.73%)
May 21, 2019 91.16 91.16 88.97 90.96 145,307 +0.68(+0.75%)
May 20, 2019 89.65 91.75 89.64 90.28 138,020 +0.27(+0.30%)
May 17, 2019 90.80 91.76 89.13 90.01 122,000 -1.56(-1.70%)
May 16, 2019 90.49 94.50 90.49 91.57 204,358 +1.65(+1.83%)
May 15, 2019 86.10 90.39 86.10 89.92 169,125 +2.67(+3.06%)
May 14, 2019 84.52 87.74 84.32 87.25 176,393 +3.09(+3.67%)
May 13, 2019 85.28 85.96 83.57 84.16 226,433 -3.82(-4.34%)
May 10, 2019 88.13 88.50 85.77 87.98 96,700 -0.46(-0.52%)
May 09, 2019 89.41 90.22 86.03 88.44 111,545 -2.44(-2.68%)
May 08, 2019 88.11 93.67 86.53 90.88 202,938 +3.29(+3.76%)
May 07, 2019 89.86 89.95 85.44 87.59 252,047 -3.30(-3.63%)
May 06, 2019 87.12 91.08 87.12 90.89 162,308 +2.00(+2.25%)
May 03, 2019 86.96 89.18 86.34 88.89 146,800 +2.50(+2.89%)
May 02, 2019 85.36 87.05 83.63 86.39 130,478 +0.97(+1.14%)
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.