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

Ultragenyx Pharmaceu (NQ: RARE )

42.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 82.36 84.50 77.25 78.16 557,100 +0.56(+0.72%)
Jul 30, 2020 75.28 78.69 75.12 77.60 333,138 +1.35(+1.77%)
Jul 29, 2020 77.65 78.23 75.22 76.25 339,307 -0.59(-0.77%)
Jul 28, 2020 80.95 80.95 76.82 76.84 376,873 -4.58(-5.63%)
Jul 27, 2020 77.37 81.64 76.73 81.42 385,548 +3.65(+4.69%)
Jul 24, 2020 78.01 78.52 76.14 77.77 387,900 -1.16(-1.47%)
Jul 23, 2020 82.92 83.64 78.35 78.93 358,339 -4.02(-4.85%)
Jul 22, 2020 84.65 86.14 82.45 82.95 273,054 -1.35(-1.60%)
Jul 21, 2020 87.62 88.88 84.00 84.30 256,365 -3.61(-4.11%)
Jul 20, 2020 86.88 90.19 86.38 87.91 322,235 +2.03(+2.36%)
Jul 17, 2020 84.22 87.09 83.43 85.88 713,400 +0.89(+1.05%)
Jul 16, 2020 84.40 85.20 82.59 84.99 386,023 -0.42(-0.49%)
Jul 15, 2020 86.29 87.72 84.84 85.41 325,674 +1.12(+1.33%)
Jul 14, 2020 82.32 84.33 79.91 84.29 364,970 +2.34(+2.86%)
Jul 13, 2020 87.17 87.80 81.74 81.95 474,936 -4.31(-5.00%)
Jul 10, 2020 88.32 88.85 85.84 86.26 259,200 -1.69(-1.92%)
Jul 09, 2020 89.91 90.42 86.45 87.95 317,437 -2.05(-2.28%)
Jul 08, 2020 88.37 91.77 87.81 90.00 394,248 +2.12(+2.41%)
Jul 07, 2020 87.17 90.76 86.86 87.88 445,657 +1.13(+1.30%)
Jul 06, 2020 87.06 90.98 86.59 86.75 714,305 +0.71(+0.83%)
Jul 02, 2020 84.88 86.11 83.26 86.04 663,400 +1.39(+1.64%)
Jul 01, 2020 79.64 85.50 78.65 84.65 1,295,681 +6.43(+8.22%)
Jun 30, 2020 73.17 78.74 72.43 78.22 1,236,791 +4.56(+6.19%)
Jun 29, 2020 77.17 77.17 73.02 73.66 375,387 -2.92(-3.81%)
Jun 26, 2020 77.18 78.10 75.27 76.58 1,186,100 -0.95(-1.23%)
Jun 25, 2020 73.40 78.07 73.07 77.53 595,129 +4.01(+5.45%)
Jun 24, 2020 77.23 78.48 73.09 73.52 455,201 -4.28(-5.50%)
Jun 23, 2020 77.77 79.67 77.17 77.80 548,399 +1.01(+1.32%)
Jun 22, 2020 77.87 77.87 74.25 76.79 610,879 -1.43(-1.83%)
Jun 19, 2020 72.99 78.22 70.87 78.22 1,610,700 +5.74(+7.92%)
Jun 18, 2020 71.06 73.92 70.96 72.48 527,120 +0.99(+1.38%)
Jun 17, 2020 71.12 72.38 69.79 71.49 570,426 +0.69(+0.97%)
Jun 16, 2020 71.30 72.06 69.00 70.80 287,036 +1.59(+2.30%)
Jun 15, 2020 66.89 69.65 66.14 69.21 316,368 +1.15(+1.69%)
Jun 12, 2020 68.36 69.17 66.22 68.06 370,000 +1.60(+2.41%)
Jun 11, 2020 69.02 69.67 66.32 66.46 511,935 -4.85(-6.80%)
Jun 10, 2020 72.77 73.77 71.19 71.31 271,719 -0.54(-0.75%)
Jun 09, 2020 70.46 72.97 70.22 71.85 345,502 +1.18(+1.67%)
Jun 08, 2020 70.30 71.71 68.83 70.67 316,732 +0.75(+1.07%)
Jun 05, 2020 70.25 71.54 65.31 69.92 436,200 +0.02(+0.03%)
Jun 04, 2020 71.89 74.03 69.60 69.90 369,939 -2.60(-3.59%)
Jun 03, 2020 74.69 74.98 72.28 72.50 496,669 -2.59(-3.45%)
Jun 02, 2020 69.38 75.20 68.29 75.09 628,204 +5.49(+7.89%)
Jun 01, 2020 68.48 70.73 67.03 69.60 359,270 +1.14(+1.67%)
May 29, 2020 68.97 69.52 65.95 68.46 420,900 -0.13(-0.19%)
May 28, 2020 71.81 72.67 68.34 68.59 357,823 -2.52(-3.54%)
May 27, 2020 74.18 74.18 68.11 71.11 558,625 -2.48(-3.37%)
May 26, 2020 74.93 75.76 73.02 73.59 863,986 -0.22(-0.30%)
May 22, 2020 70.54 74.08 70.20 73.81 482,900 +3.32(+4.71%)
May 21, 2020 70.63 71.76 69.54 70.49 355,652 -0.14(-0.20%)
May 20, 2020 71.65 72.58 69.00 70.63 458,741 -0.98(-1.37%)
May 19, 2020 72.60 73.85 71.38 71.61 617,652 -0.98(-1.35%)
May 18, 2020 72.00 76.00 71.55 72.59 945,622 +1.30(+1.82%)
May 15, 2020 65.26 71.31 63.94 71.29 632,300 +6.56(+10.13%)
May 14, 2020 62.50 65.49 62.34 64.73 460,396 +0.65(+1.01%)
May 13, 2020 65.20 67.41 61.96 64.08 447,334 -2.21(-3.33%)
May 12, 2020 68.00 69.99 65.93 66.29 506,210 -1.07(-1.59%)
May 11, 2020 63.98 67.62 62.74 67.36 707,979 +3.52(+5.51%)
May 08, 2020 63.03 65.93 62.26 63.84 411,000 +0.72(+1.14%)
May 07, 2020 68.90 68.90 62.61 63.12 694,833 -3.14(-4.74%)
May 06, 2020 65.12 67.53 64.21 66.26 395,468 +1.58(+2.44%)
May 05, 2020 65.94 66.31 63.91 64.68 367,256 -0.04(-0.06%)
May 04, 2020 58.46 64.80 57.45 64.72 597,140 +6.07(+10.35%)
May 01, 2020 59.73 60.78 57.10 58.65 475,900 -1.78(-2.95%)
Apr 30, 2020 62.85 64.66 60.38 60.43 496,741 -3.21(-5.04%)
Apr 29, 2020 65.30 65.85 63.23 63.64 524,475 -0.06(-0.09%)
Apr 28, 2020 69.88 69.88 63.67 63.70 540,897 -5.27(-7.64%)
Apr 27, 2020 66.98 70.49 65.78 68.97 652,063 +2.74(+4.14%)
Apr 24, 2020 64.75 66.67 64.34 66.23 505,700 +1.66(+2.57%)
Apr 23, 2020 64.62 67.27 64.31 64.57 497,388 +0.04(+0.06%)
Apr 22, 2020 63.70 65.30 62.47 64.53 686,976 +2.41(+3.88%)
Apr 21, 2020 58.26 62.97 58.26 62.12 635,051 -0.98(-1.55%)
Apr 20, 2020 58.05 64.61 57.77 63.10 953,652 +4.53(+7.73%)
Apr 17, 2020 58.07 58.85 56.15 58.57 525,500 +1.91(+3.37%)
Apr 16, 2020 56.50 57.80 54.73 56.66 413,612 +0.55(+0.98%)
Apr 15, 2020 56.43 57.80 54.30 56.11 896,460 -1.48(-2.57%)
Apr 14, 2020 54.50 57.88 54.50 57.59 564,606 +4.36(+8.19%)
Apr 13, 2020 51.73 54.19 51.73 53.23 412,163 +0.73(+1.39%)
Apr 09, 2020 54.05 55.56 51.21 52.50 536,500 -0.52(-0.98%)
Apr 08, 2020 52.06 53.57 50.22 53.02 379,323 +2.31(+4.56%)
Apr 07, 2020 52.77 53.90 50.11 50.71 657,079 -0.75(-1.46%)
Apr 06, 2020 49.84 51.89 48.50 51.46 609,138 +3.16(+6.54%)
Apr 03, 2020 50.00 50.00 47.08 48.30 408,700 -1.72(-3.44%)
Apr 02, 2020 46.94 50.02 46.46 50.02 697,873 +3.11(+6.63%)
Apr 01, 2020 43.24 48.57 42.32 46.91 1,104,865 +2.48(+5.58%)
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%)
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.