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

Ultragenyx Pharmaceu (NQ: RARE )

42.09 -0.92 (-2.14%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 7, 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 29, 2019 69.12 69.65 67.88 69.36 731,900 +1.02(+1.49%)
Mar 28, 2019 67.60 68.50 66.57 68.34 325,953 +1.03(+1.53%)
Mar 27, 2019 70.30 71.63 65.61 67.31 817,888 -1.16(-1.69%)
Mar 26, 2019 66.49 68.56 65.79 68.47 484,923 +2.74(+4.17%)
Mar 25, 2019 64.55 66.60 63.80 65.73 716,299 +1.08(+1.67%)
Mar 22, 2019 68.42 68.88 64.56 64.65 650,600 -4.39(-6.36%)
Mar 21, 2019 67.59 70.02 67.59 69.04 466,247 +0.99(+1.45%)
Mar 20, 2019 68.67 69.93 67.05 68.05 633,443 -0.38(-0.56%)
Mar 19, 2019 68.50 69.25 67.21 68.43 419,463 +0.07(+0.10%)
Mar 18, 2019 68.22 70.35 67.05 68.36 781,295 +0.09(+0.13%)
Mar 15, 2019 66.28 68.73 65.99 68.27 1,153,700 +2.47(+3.75%)
Mar 14, 2019 67.95 68.88 65.71 65.80 717,704 -2.14(-3.15%)
Mar 13, 2019 66.88 68.03 65.82 67.94 488,415 +1.59(+2.40%)
Mar 12, 2019 65.25 66.70 63.71 66.35 526,300 +1.37(+2.11%)
Mar 11, 2019 62.90 65.05 62.90 64.98 599,696 +2.20(+3.50%)
Mar 08, 2019 62.19 63.31 61.45 62.78 448,200 -0.24(-0.38%)
Mar 07, 2019 63.14 64.07 61.31 63.02 762,954 +0.08(+0.13%)
Mar 06, 2019 65.71 65.82 62.37 62.94 486,539 -2.94(-4.46%)
Mar 05, 2019 65.52 67.50 64.49 65.88 526,661 -0.16(-0.24%)
Mar 04, 2019 68.00 68.50 64.00 66.04 693,631 -1.51(-2.24%)
Mar 01, 2019 64.86 67.99 63.81 67.55 1,374,900 +3.41(+5.32%)
Feb 28, 2019 63.65 64.64 62.39 64.14 862,960 +0.50(+0.79%)
Feb 27, 2019 61.50 64.61 60.26 63.64 2,886,012 +2.13(+3.46%)
Feb 26, 2019 61.01 62.65 59.23 61.51 1,338,809 -1.86(-2.94%)
Feb 25, 2019 61.50 65.68 61.50 63.37 742,252 +3.55(+5.93%)
Feb 22, 2019 58.34 60.13 57.01 59.82 420,500 +1.56(+2.68%)
Feb 21, 2019 60.78 60.78 56.20 58.26 927,922 -2.27(-3.75%)
Feb 20, 2019 59.94 63.24 56.34 60.53 1,064,319 +3.72(+6.55%)
Feb 19, 2019 56.71 57.83 56.21 56.81 537,607 +0.16(+0.28%)
Feb 15, 2019 55.62 56.87 55.27 56.65 466,400 +1.19(+2.15%)
Feb 14, 2019 54.50 55.77 54.50 55.46 896,200 +0.69(+1.26%)
Feb 13, 2019 55.80 56.62 54.54 54.77 322,136 -0.57(-1.03%)
Feb 12, 2019 53.13 55.55 52.47 55.34 521,230 +2.27(+4.28%)
Feb 11, 2019 52.36 54.05 51.95 53.07 736,630 +0.72(+1.38%)
Feb 08, 2019 50.60 52.35 50.60 52.35 463,500 +1.56(+3.07%)
Feb 07, 2019 52.08 52.20 49.92 50.79 409,790 -1.67(-3.18%)
Feb 06, 2019 52.75 54.06 52.19 52.46 322,994 -0.19(-0.36%)
Feb 05, 2019 49.95 53.46 49.67 52.65 571,343 +1.22(+2.37%)
Feb 04, 2019 50.59 51.49 49.80 51.43 180,784 +0.88(+1.74%)
Feb 01, 2019 49.43 51.09 49.01 50.55 319,200 +1.23(+2.49%)
Jan 31, 2019 48.71 50.26 48.34 49.32 354,063 +0.47(+0.96%)
Jan 30, 2019 48.20 48.92 46.51 48.85 451,398 +0.74(+1.54%)
Jan 29, 2019 48.64 48.90 47.91 48.11 273,437 -0.61(-1.25%)
Jan 28, 2019 49.54 50.63 48.36 48.72 402,744 -2.03(-4.00%)
Jan 25, 2019 49.86 50.98 49.12 50.75 352,400 +1.32(+2.67%)
Jan 24, 2019 49.05 49.89 48.62 49.43 229,462 +0.21(+0.43%)
Jan 23, 2019 51.91 52.08 48.86 49.22 546,266 -1.93(-3.77%)
Jan 22, 2019 52.92 53.41 50.78 51.15 504,936 -2.19(-4.11%)
Jan 18, 2019 51.76 53.49 51.20 53.34 815,800 +1.79(+3.47%)
Jan 17, 2019 51.55 52.66 50.51 51.55 470,004 -0.66(-1.26%)
Jan 16, 2019 51.42 53.00 50.60 52.21 635,783 +1.01(+1.97%)
Jan 15, 2019 48.88 51.63 48.39 51.20 583,709 +2.43(+4.98%)
Jan 14, 2019 48.29 49.85 47.94 48.77 658,210 -0.06(-0.12%)
Jan 11, 2019 49.41 49.74 48.25 48.83 643,100 -0.70(-1.41%)
Jan 10, 2019 46.31 49.62 45.23 49.53 617,618 +2.74(+5.86%)
Jan 09, 2019 45.94 48.36 45.21 46.79 526,969 +1.39(+3.06%)
Jan 08, 2019 44.48 46.16 43.80 45.40 882,773 +0.80(+1.79%)
Jan 07, 2019 43.23 44.64 42.31 44.60 802,279 +1.60(+3.72%)
Jan 04, 2019 42.94 44.18 40.89 43.00 1,555,000 +3.13(+7.85%)
Jan 03, 2019 41.78 42.61 39.78 39.87 577,093 -1.85(-4.43%)
Jan 02, 2019 41.41 43.02 40.70 41.72 645,318 -1.76(-4.05%)
Dec 31, 2018 42.06 43.56 42.06 43.48 369,300 +1.61(+3.85%)
Dec 28, 2018 42.25 42.98 40.42 41.87 253,400 -0.15(-0.36%)
Dec 27, 2018 41.16 42.42 39.97 42.02 558,691 +0.28(+0.67%)
Dec 26, 2018 39.60 41.80 39.16 41.74 553,305 +2.53(+6.45%)
Dec 24, 2018 38.32 40.31 37.44 39.21 298,100 +0.32(+0.82%)
Dec 21, 2018 42.49 42.49 38.13 38.89 1,325,800 -3.39(-8.02%)
Dec 20, 2018 42.78 43.72 40.79 42.28 613,203 -0.87(-2.02%)
Dec 19, 2018 44.06 45.89 42.36 43.15 676,239 -0.90(-2.04%)
Dec 18, 2018 44.92 45.83 42.96 44.05 640,274 -0.38(-0.86%)
Dec 17, 2018 45.88 46.69 43.94 44.43 540,969 -1.58(-3.43%)
Dec 14, 2018 46.56 47.48 45.01 46.01 556,600 -1.30(-2.75%)
Dec 13, 2018 47.38 48.78 46.26 47.31 574,979 +0.18(+0.38%)
Dec 12, 2018 46.57 47.98 45.92 47.13 372,260 +1.42(+3.11%)
Dec 11, 2018 48.44 48.56 45.63 45.71 385,434 -1.91(-4.01%)
Dec 10, 2018 46.50 48.16 45.60 47.62 464,479 +0.96(+2.06%)
Dec 07, 2018 49.69 50.52 46.24 46.66 604,700 -3.83(-7.59%)
Dec 06, 2018 50.00 51.63 48.93 50.49 349,126 +0.05(+0.10%)
Dec 04, 2018 54.09 55.19 50.26 50.44 481,100 -3.89(-7.16%)
Dec 03, 2018 55.21 56.22 53.36 54.33 336,907 +0.66(+1.23%)
Nov 30, 2018 53.41 54.28 52.14 53.67 404,800 -0.24(-0.45%)
Nov 29, 2018 54.55 55.52 53.50 53.91 348,332 -1.17(-2.12%)
Nov 28, 2018 53.82 55.08 52.77 55.08 451,991 +1.76(+3.30%)
Nov 27, 2018 54.70 54.97 52.07 53.32 434,980 -2.19(-3.95%)
Nov 26, 2018 54.35 55.61 53.56 55.51 512,525 +2.23(+4.19%)
Nov 23, 2018 52.70 55.00 52.70 53.28 217,100 -0.35(-0.65%)
Nov 21, 2018 53.63 53.63 53.63 0 +2.64(+5.18%)
Nov 20, 2018 49.38 52.46 48.68 50.99 634,268 +0.26(+0.51%)
Nov 19, 2018 52.61 53.60 49.26 50.73 374,098 -2.54(-4.77%)
Nov 16, 2018 50.79 54.35 50.79 53.27 516,300 +1.98(+3.86%)
Nov 15, 2018 47.86 51.73 47.86 51.29 582,200 +2.91(+6.01%)
Nov 14, 2018 49.62 50.42 46.74 48.38 676,344 -0.48(-0.98%)
Nov 13, 2018 49.71 51.17 48.40 48.86 313,637 -0.24(-0.49%)
Nov 12, 2018 51.74 53.00 48.89 49.10 368,427 -3.14(-6.01%)
Nov 09, 2018 54.11 55.81 51.63 52.24 420,700 -2.45(-4.48%)
Nov 08, 2018 55.67 56.73 53.26 54.69 460,887 +1.08(+2.01%)
Nov 07, 2018 55.34 55.67 52.83 53.61 672,122 -0.73(-1.34%)
Nov 06, 2018 54.26 55.59 50.51 54.34 961,389 +1.40(+2.64%)
Nov 05, 2018 53.94 54.96 51.77 52.94 466,278 -0.93(-1.73%)
Nov 02, 2018 54.78 56.23 53.02 53.87 668,800 -0.30(-0.55%)
Nov 01, 2018 49.03 54.32 49.03 54.17 1,036,061 +5.72(+11.81%)
Oct 31, 2018 50.36 50.94 48.29 48.45 624,999 -0.98(-1.98%)
Oct 30, 2018 47.50 49.96 46.53 49.43 696,880 +1.88(+3.95%)
Oct 29, 2018 49.27 50.49 46.40 47.55 510,948 -1.07(-2.20%)
Oct 26, 2018 51.14 53.59 48.14 48.62 1,570,200 -10.74(-18.09%)
Oct 25, 2018 55.19 60.45 55.19 59.36 471,654 +4.31(+7.83%)
Oct 24, 2018 61.56 61.84 54.39 55.05 881,848 -6.53(-10.60%)
Oct 23, 2018 60.60 63.26 58.58 61.58 359,600 -0.42(-0.68%)
Oct 22, 2018 63.18 63.61 60.69 62.00 369,057 -1.28(-2.02%)
Oct 19, 2018 64.33 66.59 62.67 63.28 787,000 -0.86(-1.34%)
Oct 18, 2018 66.12 66.72 63.07 64.14 599,077 -1.90(-2.88%)
Oct 17, 2018 66.01 66.33 64.27 66.04 454,704 -0.12(-0.18%)
Oct 16, 2018 62.15 66.66 61.09 66.16 690,195 +4.37(+7.07%)
Oct 15, 2018 64.44 64.48 60.58 61.79 921,080 -2.95(-4.56%)
Oct 12, 2018 67.86 67.91 63.38 64.74 725,400 -1.30(-1.97%)
Oct 11, 2018 67.04 68.89 65.77 66.04 594,237 -1.85(-2.72%)
Oct 10, 2018 70.76 70.90 67.82 67.89 751,019 -3.23(-4.54%)
Oct 09, 2018 74.85 75.72 71.08 71.12 662,224 -3.61(-4.83%)
Oct 08, 2018 73.38 75.64 72.67 74.73 518,581 +0.56(+0.76%)
Oct 05, 2018 77.11 78.51 70.00 74.17 741,400 -3.13(-4.05%)
Oct 04, 2018 76.65 77.55 75.33 77.30 664,025 +0.23(+0.30%)
Oct 03, 2018 76.62 77.78 74.25 77.07 475,680 +0.46(+0.60%)
Oct 02, 2018 76.74 77.08 73.65 76.61 735,431 +0.19(+0.25%)
Oct 01, 2018 76.73 77.59 75.95 76.42 471,776 +0.08(+0.10%)
Sep 28, 2018 79.26 80.08 75.05 76.34 1,036,600 -3.48(-4.36%)
Sep 27, 2018 84.10 84.31 78.55 79.82 685,080 -5.90(-6.88%)
Sep 26, 2018 90.33 90.79 85.51 85.72 551,827 -4.43(-4.91%)
Sep 25, 2018 89.11 90.98 87.21 90.15 503,749 +1.51(+1.70%)
Sep 24, 2018 85.30 88.71 84.70 88.64 409,960 +3.77(+4.44%)
Sep 21, 2018 86.07 86.54 84.26 84.87 561,000 -1.42(-1.65%)
Sep 20, 2018 86.69 88.18 84.46 86.29 447,474 +0.41(+0.48%)
Sep 19, 2018 84.49 87.00 84.33 85.88 301,379 +0.87(+1.02%)
Sep 18, 2018 82.88 85.45 82.59 85.01 248,398 +2.54(+3.08%)
Sep 17, 2018 87.00 88.00 82.14 82.47 327,542 -4.33(-4.99%)
Sep 14, 2018 84.70 87.22 84.22 86.80 352,800 +2.11(+2.49%)
Sep 13, 2018 84.39 85.40 83.39 84.69 175,639 +0.91(+1.09%)
Sep 12, 2018 84.47 86.19 81.61 83.78 742,639 -0.92(-1.09%)
Sep 11, 2018 84.61 86.00 82.88 84.70 233,593 +0.21(+0.25%)
Sep 10, 2018 85.01 86.65 83.55 84.49 327,750 -0.27(-0.32%)
Sep 07, 2018 84.17 86.62 83.57 84.76 384,800 +0.36(+0.43%)
Sep 06, 2018 87.30 88.41 83.53 84.40 451,136 -3.25(-3.71%)
Sep 05, 2018 83.50 87.95 82.44 87.65 720,053 +3.98(+4.76%)
Sep 04, 2018 84.43 84.75 80.66 83.67 521,622 -1.06(-1.25%)
Aug 31, 2018 84.73 84.73 84.73 0 -1.71(-1.98%)
Aug 30, 2018 83.11 86.65 83.11 86.44 331,985 +2.54(+3.03%)
Aug 29, 2018 80.51 86.30 80.51 83.90 1,038,505 +5.25(+6.68%)
Aug 28, 2018 78.60 79.49 76.48 78.65 211,489 -0.01(-0.01%)
Aug 27, 2018 76.42 79.22 76.32 78.66 457,626 +2.69(+3.54%)
Aug 24, 2018 75.88 76.49 74.75 75.97 358,100 +0.45(+0.60%)
Aug 23, 2018 81.41 81.45 75.41 75.52 589,758 -6.11(-7.48%)
Aug 22, 2018 79.28 82.53 78.88 81.63 460,266 +2.73(+3.46%)
Aug 21, 2018 77.80 79.35 76.99 78.90 559,665 +1.54(+1.99%)
Aug 20, 2018 79.04 79.09 76.30 77.36 220,349 -0.74(-0.95%)
Aug 17, 2018 77.73 78.17 76.43 78.10 246,200 +0.18(+0.23%)
Aug 16, 2018 76.45 78.23 74.95 77.92 380,826 +1.78(+2.34%)
Aug 15, 2018 76.12 77.76 74.92 76.14 237,136 -0.35(-0.46%)
Aug 14, 2018 76.99 77.99 75.95 76.49 278,582 +0.00(+0.00%)
Aug 13, 2018 76.34 77.20 75.26 76.49 304,205 +0.29(+0.38%)
Aug 10, 2018 75.78 77.11 75.07 76.20 248,200 -0.48(-0.63%)
Aug 09, 2018 77.50 78.31 76.40 76.68 314,983 -0.91(-1.17%)
Aug 08, 2018 77.21 77.96 76.20 77.59 434,161 +0.21(+0.27%)
Aug 07, 2018 76.11 77.58 76.09 77.38 308,733 +1.93(+2.56%)
Aug 06, 2018 72.27 75.81 69.73 75.45 627,517 +3.64(+5.08%)
Aug 03, 2018 82.21 82.73 70.93 71.81 1,197,200 -7.77(-9.77%)
Aug 02, 2018 78.87 79.94 77.53 79.58 438,706 +0.24(+0.30%)
Aug 01, 2018 78.65 80.22 77.91 79.34 288,983 +0.23(+0.29%)
Jul 31, 2018 77.80 82.03 77.51 79.11 485,984 +1.56(+2.01%)
Jul 30, 2018 77.46 79.09 76.21 77.55 308,295 -0.18(-0.23%)
Jul 27, 2018 80.26 80.38 76.47 77.73 342,000 -2.59(-3.22%)
Jul 26, 2018 81.52 82.03 78.58 80.32 453,706 -1.03(-1.27%)
Jul 25, 2018 79.23 81.50 78.85 81.35 514,224 +2.12(+2.68%)
Jul 24, 2018 82.54 82.75 77.62 79.23 434,241 -2.35(-2.88%)
Jul 23, 2018 82.58 83.13 81.44 81.58 260,897 -1.32(-1.59%)
Jul 20, 2018 85.50 82.78 82.90 719,089 -1.00(-1.19%)
Jul 19, 2018 84.68 85.22 82.20 83.90 523,252 -0.78(-0.92%)
Jul 18, 2018 84.16 85.27 83.31 84.68 381,242 -0.54(-0.63%)
Jul 17, 2018 86.71 87.33 81.43 85.22 571,510 +0.87(+1.03%)
Jul 16, 2018 84.21 84.97 83.00 84.35 396,142 -0.21(-0.25%)
Jul 13, 2018 83.73 85.00 82.46 84.56 421,859 +0.49(+0.58%)
Jul 12, 2018 84.42 84.43 83.07 84.07 376,268 +0.41(+0.49%)
Jul 11, 2018 81.75 84.00 81.46 83.66 358,576 +0.53(+0.64%)
Jul 10, 2018 83.32 83.97 82.27 83.13 385,058 +0.23(+0.28%)
Jul 09, 2018 82.39 82.80 80.12 82.90 634,407 +0.44(+0.53%)
Jul 06, 2018 77.96 83.46 77.96 82.46 478,452 +4.47(+5.73%)
Jul 05, 2018 78.98 79.89 77.39 77.99 268,051 -0.21(-0.27%)
Jul 03, 2018 78.20 78.20 78.20 0 -0.11(-0.14%)
Jul 02, 2018 75.44 78.39 75.28 78.31 343,260 +1.44(+1.87%)
Jun 29, 2018 77.99 77.99 75.76 76.87 507,647 +0.73(+0.96%)
Jun 28, 2018 76.23 77.30 73.75 76.14 522,047 +0.28(+0.37%)
Jun 27, 2018 81.82 81.82 75.58 75.86 458,511 -5.95(-7.27%)
Jun 26, 2018 79.61 82.21 78.76 81.81 359,420 +2.27(+2.85%)
Jun 25, 2018 83.47 84.24 77.46 79.54 472,726 -4.72(-5.60%)
Jun 22, 2018 83.10 84.55 81.01 84.26 984,164 +1.91(+2.32%)
Jun 21, 2018 82.77 84.21 80.00 82.35 672,905 -2.96(-3.47%)
Jun 20, 2018 81.49 86.10 80.04 85.31 485,781 +4.62(+5.73%)
Jun 19, 2018 78.43 80.95 77.70 80.69 538,612 +1.67(+2.11%)
Jun 18, 2018 82.41 82.55 78.15 79.02 455,507 -3.70(-4.47%)
Jun 15, 2018 84.23 81.56 82.72 1,768,030 +1.16(+1.42%)
Jun 14, 2018 78.57 82.00 76.69 81.56 653,196 +3.47(+4.44%)
Jun 13, 2018 77.98 78.28 76.00 78.09 528,669 -0.24(-0.31%)
Jun 12, 2018 79.80 80.86 77.94 78.33 501,433 -1.48(-1.85%)
Jun 11, 2018 79.28 80.31 77.82 79.81 416,514 +0.46(+0.58%)
Jun 08, 2018 78.80 79.60 76.81 79.35 654,449 -0.89(-1.11%)
Jun 07, 2018 77.87 80.99 77.48 80.24 1,002,350 +2.66(+3.43%)
Jun 06, 2018 73.56 77.62 73.06 77.58 642,489 +4.51(+6.17%)
Jun 05, 2018 73.98 74.78 72.77 73.07 506,596 -0.73(-0.99%)
Jun 04, 2018 73.79 74.24 70.90 73.80 504,127 +0.07(+0.09%)
Jun 01, 2018 73.68 74.94 72.75 73.73 539,203 +0.53(+0.72%)
May 31, 2018 72.44 73.63 70.35 73.20 653,127 +0.89(+1.23%)
May 30, 2018 69.29 72.65 69.21 72.31 1,175,360 +3.16(+4.57%)
May 29, 2018 66.58 69.22 66.45 69.15 590,244 +1.84(+2.73%)
May 25, 2018 67.31 67.31 67.31 0 +2.81(+4.36%)
May 24, 2018 65.40 66.65 64.31 64.50 419,810 -0.80(-1.23%)
May 23, 2018 63.75 65.56 63.75 65.30 423,236 +1.12(+1.75%)
May 22, 2018 64.85 65.57 64.02 64.18 362,800 -0.61(-0.94%)
May 21, 2018 65.76 66.40 64.35 64.79 775,161 -1.14(-1.73%)
May 18, 2018 64.47 66.00 64.30 65.93 372,466 +1.75(+2.73%)
May 17, 2018 64.73 65.00 62.65 64.18 530,550 +0.24(+0.38%)
May 16, 2018 62.68 65.00 60.21 63.94 1,013,382 +1.25(+1.99%)
May 15, 2018 63.62 63.98 62.14 62.69 476,180 -1.67(-2.59%)
May 14, 2018 63.98 65.32 62.52 64.36 775,684 +0.24(+0.37%)
May 11, 2018 60.54 64.42 60.54 64.12 586,665 +4.36(+7.30%)
May 10, 2018 59.36 60.79 57.96 59.76 541,520 +0.36(+0.61%)
May 09, 2018 58.08 59.66 57.17 59.40 434,469 +1.60(+2.77%)
May 08, 2018 57.69 59.20 56.01 57.80 688,079 -0.16(-0.28%)
May 07, 2018 54.96 58.29 54.80 57.96 672,121 +3.46(+6.35%)
May 04, 2018 52.49 55.09 52.17 54.50 311,934 +1.84(+3.49%)
May 03, 2018 53.47 54.34 52.17 52.66 356,747 -0.69(-1.29%)
May 02, 2018 52.01 54.01 52.01 53.35 262,166 +0.94(+1.79%)
May 01, 2018 50.80 52.50 49.86 52.41 359,130 +1.57(+3.09%)
Apr 30, 2018 52.17 52.78 50.81 50.84 222,837 -1.11(-2.14%)
Apr 27, 2018 51.46 52.45 50.62 51.95 245,986 +0.73(+1.43%)
Apr 26, 2018 51.96 52.38 50.61 51.22 320,561 -0.27(-0.52%)
Apr 25, 2018 52.64 53.11 51.31 51.49 305,328 -1.12(-2.13%)
Apr 24, 2018 53.75 54.33 52.24 52.61 319,724 -1.13(-2.10%)
Apr 23, 2018 54.28 54.64 53.04 53.74 401,326 -0.52(-0.96%)
Apr 20, 2018 53.68 55.35 53.67 54.26 561,427 +0.39(+0.72%)
Apr 19, 2018 54.89 55.36 53.67 53.87 464,588 -1.04(-1.89%)
Apr 18, 2018 56.89 56.93 54.49 54.91 835,102 +0.23(+0.42%)
Apr 17, 2018 54.57 57.92 53.86 54.68 923,647 +0.86(+1.60%)
Apr 16, 2018 53.51 54.28 52.44 53.82 336,731 +0.70(+1.32%)
Apr 13, 2018 55.00 55.00 52.85 53.12 251,786 -1.82(-3.31%)
Apr 12, 2018 53.40 55.00 53.16 54.94 245,246 +2.00(+3.78%)
Apr 11, 2018 52.27 53.54 51.91 52.94 219,275 +0.27(+0.51%)
Apr 10, 2018 51.40 52.98 51.02 52.67 605,558 +1.96(+3.87%)
Apr 09, 2018 49.09 51.36 48.47 50.71 358,009 +2.17(+4.47%)
Apr 06, 2018 50.33 51.31 48.04 48.54 351,300 -2.32(-4.56%)
Apr 05, 2018 52.73 53.19 50.56 50.86 226,024 -1.42(-2.72%)
Apr 04, 2018 49.66 52.61 49.55 52.28 301,609 +1.54(+3.04%)
Apr 03, 2018 49.88 51.20 49.24 50.74 334,840 +1.36(+2.75%)
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.