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

Galapagos NV ADR (NQ: GLPG )

29.55 +0.47 (+1.62%)
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, 2017 80.47 80.50 79.02 79.35 85,355 -1.18(-1.47%)
Jul 28, 2017 81.78 81.78 80.33 80.53 185,012 +0.22(+0.27%)
Jul 27, 2017 82.50 82.50 79.30 80.31 185,980 -2.54(-3.07%)
Jul 26, 2017 81.71 83.14 81.57 82.85 222,627 +1.09(+1.33%)
Jul 25, 2017 83.15 83.22 81.01 81.76 161,317 +0.78(+0.96%)
Jul 24, 2017 80.78 81.67 80.59 80.98 136,441 -1.27(-1.54%)
Jul 21, 2017 81.14 82.58 80.97 82.25 283,798 +1.40(+1.73%)
Jul 20, 2017 78.14 80.94 78.14 80.85 662,837 +4.69(+6.16%)
Jul 19, 2017 73.22 76.33 72.90 76.16 1,066,875 -1.33(-1.72%)
Jul 18, 2017 76.58 77.72 76.47 77.49 126,572 +1.82(+2.41%)
Jul 17, 2017 76.74 77.15 75.50 75.67 253,213 -1.34(-1.74%)
Jul 14, 2017 76.86 77.20 76.63 77.01 97,815 +0.23(+0.30%)
Jul 13, 2017 76.04 77.25 75.25 76.78 279,067 -0.16(-0.21%)
Jul 12, 2017 76.94 77.50 76.60 76.94 155,581 +0.36(+0.47%)
Jul 11, 2017 75.12 76.68 75.12 76.58 146,787 +0.62(+0.82%)
Jul 10, 2017 75.67 76.41 75.13 75.96 161,354 -0.73(-0.95%)
Jul 07, 2017 75.34 77.04 75.34 76.69 147,455 +1.06(+1.40%)
Jul 06, 2017 75.36 75.69 74.67 75.63 135,034 -1.37(-1.78%)
Jul 05, 2017 75.74 77.18 75.68 77.00 100,795 +0.81(+1.06%)
Jul 03, 2017 75.77 76.27 75.62 76.19 51,731 -0.33(-0.43%)
Jun 30, 2017 76.48 76.86 76.08 76.52 178,233 +0.27(+0.35%)
Jun 29, 2017 77.41 77.47 75.41 76.25 186,492 -0.49(-0.64%)
Jun 28, 2017 75.81 76.86 75.18 76.74 190,488 +1.66(+2.21%)
Jun 27, 2017 76.42 76.82 75.05 75.08 158,608 -1.28(-1.68%)
Jun 26, 2017 78.27 78.39 76.27 76.36 196,881 -2.64(-3.34%)
Jun 23, 2017 79.04 77.59 79.00 136,124 +0.44(+0.56%)
Jun 22, 2017 77.54 79.26 76.76 78.56 145,925 +1.21(+1.56%)
Jun 21, 2017 77.47 77.97 76.91 77.35 250,681 -1.51(-1.91%)
Jun 20, 2017 79.97 80.03 78.12 78.86 541,945 -2.91(-3.56%)
Jun 19, 2017 79.07 81.97 79.07 81.77 118,452 +2.91(+3.69%)
Jun 16, 2017 78.00 78.87 77.61 78.86 73,252 +0.86(+1.10%)
Jun 15, 2017 76.63 78.05 76.52 78.00 142,480 -0.17(-0.22%)
Jun 14, 2017 78.51 79.00 78.01 78.17 70,310 -0.69(-0.87%)
Jun 13, 2017 78.36 79.07 77.97 78.86 104,635 +0.32(+0.41%)
Jun 12, 2017 77.51 78.57 77.24 78.54 177,017 -0.47(-0.59%)
Jun 09, 2017 77.95 79.06 77.67 79.01 170,610 +0.38(+0.48%)
Jun 08, 2017 77.98 78.71 77.64 78.63 123,421 +0.21(+0.27%)
Jun 07, 2017 79.60 79.83 78.28 78.42 197,671 -1.04(-1.31%)
Jun 06, 2017 80.40 81.06 79.23 79.46 203,134 -3.55(-4.28%)
Jun 05, 2017 84.37 84.39 82.83 83.01 138,591 -2.77(-3.23%)
Jun 02, 2017 85.65 85.96 85.19 85.78 179,891 +1.50(+1.78%)
Jun 01, 2017 83.19 84.28 83.05 84.28 374,863 +1.95(+2.37%)
May 31, 2017 84.34 84.41 81.80 82.33 734,070 +0.73(+0.89%)
May 30, 2017 82.37 82.84 81.30 81.60 124,010 -1.19(-1.44%)
May 26, 2017 83.60 83.88 82.69 82.79 155,698 -1.21(-1.44%)
May 25, 2017 83.48 84.36 83.47 84.00 113,217 +0.18(+0.21%)
May 24, 2017 84.27 84.37 82.91 83.82 180,223 -1.04(-1.23%)
May 23, 2017 85.57 85.80 84.24 84.86 171,656 -0.95(-1.11%)
May 22, 2017 85.71 85.88 84.96 85.81 113,089 +0.43(+0.50%)
May 19, 2017 86.55 86.99 85.33 85.38 195,821 +0.19(+0.22%)
May 18, 2017 83.44 85.42 83.26 85.19 205,029 -0.89(-1.03%)
May 17, 2017 87.95 88.00 86.01 86.08 94,041 -2.90(-3.26%)
May 16, 2017 89.50 90.00 88.50 88.98 374,823 +1.31(+1.49%)
May 15, 2017 87.66 87.85 87.32 87.67 203,374 +1.72(+2.00%)
May 12, 2017 85.70 86.56 85.61 85.95 130,847 -0.17(-0.20%)
May 11, 2017 87.14 87.19 86.03 86.12 139,836 -0.86(-0.99%)
May 10, 2017 87.15 87.41 86.62 86.98 90,746 -0.14(-0.16%)
May 09, 2017 87.46 87.54 86.70 87.12 129,254 +0.20(+0.23%)
May 08, 2017 87.63 87.69 86.85 86.92 103,454 -0.75(-0.86%)
May 05, 2017 88.43 88.43 87.31 87.67 178,705 +0.02(+0.02%)
May 04, 2017 87.95 88.44 87.38 87.65 244,326 +1.79(+2.08%)
May 03, 2017 87.36 87.37 85.03 85.86 191,575 -2.82(-3.18%)
May 02, 2017 90.87 90.93 88.55 88.68 785,313 +1.52(+1.74%)
May 01, 2017 87.24 87.51 86.75 87.16 84,564 +0.30(+0.35%)
Apr 28, 2017 87.15 87.90 86.53 86.86 140,986 +0.87(+1.01%)
Apr 27, 2017 86.58 87.47 85.93 85.99 220,640 -0.15(-0.17%)
Apr 26, 2017 86.11 86.39 85.69 86.14 318,431 +0.31(+0.36%)
Apr 25, 2017 86.50 86.95 85.75 85.83 357,921 +0.66(+0.77%)
Apr 24, 2017 86.76 87.17 85.10 85.17 702,925 -0.67(-0.78%)
Apr 21, 2017 88.51 88.75 85.72 85.84 289,491 -3.25(-3.65%)
Apr 20, 2017 90.37 90.70 88.94 89.09 283,306 -0.37(-0.41%)
Apr 19, 2017 89.88 90.35 89.30 89.46 418,502 +0.15(+0.17%)
Apr 18, 2017 91.72 91.72 86.82 89.31 1,762,512 -3.09(-3.34%)
Apr 17, 2017 90.80 94.88 90.50 92.40 276,243 +2.44(+2.71%)
Apr 13, 2017 89.63 90.44 89.48 89.96 53,761 -0.07(-0.08%)
Apr 12, 2017 89.55 90.16 89.52 90.03 82,095 +0.81(+0.91%)
Apr 11, 2017 90.17 90.17 88.60 89.22 91,546 +1.04(+1.18%)
Apr 10, 2017 89.82 89.85 87.95 88.18 114,900 +0.06(+0.07%)
Apr 07, 2017 88.64 88.81 87.80 88.12 115,208 -1.85(-2.06%)
Apr 06, 2017 89.99 90.50 89.47 89.97 76,576 +2.83(+3.25%)
Apr 05, 2017 87.96 88.21 86.87 87.14 70,721 -0.53(-0.60%)
Apr 04, 2017 88.34 88.50 87.13 87.67 145,436 +1.27(+1.47%)
Apr 03, 2017 87.19 87.28 86.22 86.40 61,609 +0.21(+0.24%)
Mar 31, 2017 87.36 87.36 86.19 86.19 139,408 +0.21(+0.24%)
Mar 30, 2017 87.41 87.46 85.66 85.98 135,656 +0.12(+0.14%)
Mar 29, 2017 85.13 87.74 85.00 85.86 122,758 +1.23(+1.45%)
Mar 28, 2017 86.42 86.43 84.22 84.63 84,733 +1.08(+1.29%)
Mar 27, 2017 82.26 83.67 82.26 83.55 38,349 +1.18(+1.43%)
Mar 24, 2017 81.87 82.55 81.54 82.37 53,076 +1.73(+2.15%)
Mar 23, 2017 81.47 81.47 80.32 80.64 67,290 -1.46(-1.78%)
Mar 22, 2017 82.32 82.67 81.59 82.10 169,150 +2.11(+2.64%)
Mar 21, 2017 82.45 82.56 79.76 79.99 103,387 -2.15(-2.62%)
Mar 20, 2017 82.30 82.61 81.93 82.14 87,926 +0.28(+0.34%)
Mar 17, 2017 81.01 82.14 80.90 81.86 71,974 +1.25(+1.55%)
Mar 16, 2017 81.02 81.12 80.31 80.61 73,574 +0.39(+0.49%)
Mar 15, 2017 78.82 80.40 78.82 80.22 63,338 +1.97(+2.52%)
Mar 14, 2017 77.83 78.79 77.75 78.25 48,317 +0.19(+0.24%)
Mar 13, 2017 77.97 78.26 77.48 78.06 55,128 +0.28(+0.36%)
Mar 10, 2017 76.85 77.93 76.61 77.78 86,471 +2.93(+3.91%)
Mar 09, 2017 74.25 75.17 74.17 74.85 85,293 +0.97(+1.31%)
Mar 08, 2017 73.16 74.49 73.00 73.88 135,296 +1.14(+1.57%)
Mar 07, 2017 72.68 73.51 72.48 72.74 71,098 -0.66(-0.90%)
Mar 06, 2017 72.81 73.67 72.21 73.40 66,357 +0.08(+0.11%)
Mar 03, 2017 72.17 73.43 71.93 73.32 137,126 +1.21(+1.68%)
Mar 02, 2017 71.52 73.07 71.41 72.11 264,798 +0.33(+0.46%)
Mar 01, 2017 70.96 71.95 70.50 71.78 206,021 +1.23(+1.74%)
Feb 28, 2017 69.98 71.01 69.79 70.55 110,549 -0.07(-0.10%)
Feb 27, 2017 68.90 70.75 68.80 70.62 85,204 +1.26(+1.82%)
Feb 24, 2017 67.36 69.38 67.30 69.36 62,847 -0.60(-0.86%)
Feb 23, 2017 69.72 70.13 69.30 69.96 47,431 +0.30(+0.43%)
Feb 22, 2017 69.22 69.99 69.13 69.66 47,667 -0.21(-0.30%)
Feb 21, 2017 69.34 69.90 69.23 69.87 38,143 +0.07(+0.10%)
Feb 17, 2017 69.80 69.80 69.80 0 +0.22(+0.32%)
Feb 16, 2017 69.76 69.87 69.04 69.58 58,909 +0.58(+0.84%)
Feb 15, 2017 67.86 69.04 67.84 69.00 44,901 +0.92(+1.35%)
Feb 14, 2017 68.11 68.45 67.26 68.08 38,762 +0.05(+0.07%)
Feb 13, 2017 68.35 68.73 67.86 68.03 53,168 -0.81(-1.18%)
Feb 10, 2017 67.62 68.89 67.49 68.84 119,285 +0.83(+1.22%)
Feb 09, 2017 67.72 68.30 67.54 68.01 47,070 +0.98(+1.46%)
Feb 08, 2017 65.92 67.20 65.86 67.03 62,607 +0.26(+0.39%)
Feb 07, 2017 66.56 67.53 66.52 66.77 50,575 +0.07(+0.10%)
Feb 06, 2017 65.80 67.09 65.78 66.70 76,548 -1.23(-1.81%)
Feb 03, 2017 67.47 68.02 67.11 67.93 96,567 +0.05(+0.07%)
Feb 02, 2017 66.17 67.97 66.11 67.88 160,943 +0.64(+0.95%)
Feb 01, 2017 66.70 67.40 66.30 67.24 87,362 +2.14(+3.29%)
Jan 31, 2017 64.01 65.34 63.69 65.10 102,236 +0.79(+1.23%)
Jan 30, 2017 65.42 65.46 63.76 64.31 86,604 -2.74(-4.09%)
Jan 27, 2017 66.17 67.41 66.07 67.05 127,262 +1.06(+1.61%)
Jan 26, 2017 66.32 66.65 65.75 65.99 55,614 +0.54(+0.83%)
Jan 25, 2017 65.51 65.83 65.25 65.45 41,763 +0.87(+1.35%)
Jan 24, 2017 65.48 65.52 64.32 64.58 53,394 -1.12(-1.70%)
Jan 23, 2017 66.76 66.76 65.64 65.70 63,767 -0.25(-0.38%)
Jan 20, 2017 66.68 66.89 65.95 65.95 86,662 +0.01(+0.02%)
Jan 19, 2017 67.47 67.56 65.60 65.94 105,710 -2.35(-3.44%)
Jan 18, 2017 67.72 68.71 67.53 68.29 67,685 -0.16(-0.23%)
Jan 17, 2017 68.79 68.83 67.92 68.45 53,136 -0.77(-1.11%)
Jan 13, 2017 69.22 69.22 69.22 0 +0.72(+1.05%)
Jan 12, 2017 67.88 69.08 67.83 68.50 38,660 +0.22(+0.32%)
Jan 11, 2017 69.05 70.00 67.59 68.28 93,962 -0.69(-1.00%)
Jan 10, 2017 68.62 69.06 68.26 68.97 35,213 +0.25(+0.36%)
Jan 09, 2017 68.16 68.94 68.15 68.72 57,196 +0.05(+0.07%)
Jan 06, 2017 69.86 70.02 68.43 68.67 89,047 +0.37(+0.54%)
Jan 05, 2017 69.10 69.54 68.15 68.30 106,972 +2.44(+3.70%)
Jan 04, 2017 65.15 66.66 65.13 65.86 96,044 +0.84(+1.29%)
Jan 03, 2017 64.68 65.02 64.27 65.02 53,367 +0.83(+1.29%)
Dec 30, 2016 64.19 64.19 64.19 0 -0.12(-0.19%)
Dec 29, 2016 63.89 64.45 63.74 64.31 52,362 +0.76(+1.20%)
Dec 28, 2016 64.11 64.18 63.28 63.55 38,791 +0.36(+0.57%)
Dec 27, 2016 63.16 63.96 63.05 63.19 50,207 +0.16(+0.25%)
Dec 23, 2016 63.03 63.03 63.03 0 +1.82(+2.97%)
Dec 22, 2016 61.74 62.14 60.60 61.21 106,228 -0.67(-1.08%)
Dec 21, 2016 62.43 62.50 61.36 61.88 103,078 +1.69(+2.81%)
Dec 20, 2016 60.75 60.81 60.18 60.19 34,007 +0.39(+0.65%)
Dec 19, 2016 60.38 60.65 59.76 59.80 30,735 -0.48(-0.80%)
Dec 16, 2016 60.85 61.08 60.03 60.28 48,821 -0.41(-0.68%)
Dec 15, 2016 60.02 60.69 59.61 60.69 52,910 +2.16(+3.69%)
Dec 14, 2016 58.78 59.10 58.31 58.53 35,577 -0.31(-0.53%)
Dec 13, 2016 58.92 59.52 58.66 58.84 45,903 -0.10(-0.17%)
Dec 12, 2016 59.19 59.27 58.51 58.94 55,019 -0.07(-0.12%)
Dec 09, 2016 58.95 59.56 58.45 59.01 55,472 +0.06(+0.10%)
Dec 08, 2016 58.34 59.10 57.92 58.95 114,529 +0.71(+1.22%)
Dec 07, 2016 59.93 59.93 58.13 58.24 210,718 -2.40(-3.96%)
Dec 06, 2016 59.65 60.75 59.54 60.64 58,615 -0.08(-0.13%)
Dec 05, 2016 60.32 60.78 60.14 60.72 80,050 +1.92(+3.27%)
Dec 02, 2016 58.02 59.21 57.86 58.80 62,046 +0.64(+1.10%)
Dec 01, 2016 59.09 59.19 57.92 58.16 160,652 -0.96(-1.62%)
Nov 30, 2016 59.60 59.88 58.79 59.12 172,085 -0.89(-1.48%)
Nov 29, 2016 58.84 60.26 58.74 60.01 153,314 +1.10(+1.87%)
Nov 28, 2016 58.94 59.43 58.78 58.91 65,163 -0.85(-1.42%)
Nov 25, 2016 59.08 59.92 58.88 59.76 62,080 +0.84(+1.43%)
Nov 23, 2016 58.92 58.92 58.92 0 +0.96(+1.66%)
Nov 22, 2016 58.79 58.90 57.81 57.96 75,061 -1.25(-2.11%)
Nov 21, 2016 59.34 59.88 58.95 59.21 67,581 -0.53(-0.89%)
Nov 18, 2016 61.23 61.30 59.55 59.74 74,536 -2.27(-3.66%)
Nov 17, 2016 59.88 62.65 59.85 62.01 199,482 +2.64(+4.45%)
Nov 16, 2016 59.03 59.62 58.88 59.37 211,602 +0.70(+1.19%)
Nov 15, 2016 59.18 59.18 58.47 58.67 128,829 -1.00(-1.68%)
Nov 14, 2016 59.99 60.22 59.24 59.67 134,180 +0.11(+0.18%)
Nov 11, 2016 59.88 59.89 59.06 59.56 227,504 -0.84(-1.39%)
Nov 10, 2016 61.10 62.26 60.59 60.40 127,411 -0.96(-1.56%)
Nov 09, 2016 60.26 62.15 60.14 61.36 159,865 +2.84(+4.85%)
Nov 08, 2016 58.11 58.75 57.97 58.52 50,752 -1.65(-2.74%)
Nov 07, 2016 58.46 60.17 58.46 60.17 76,780 +1.69(+2.89%)
Nov 04, 2016 58.32 59.00 58.13 58.48 140,417 +0.38(+0.65%)
Nov 03, 2016 59.71 59.71 58.07 58.10 104,507 -0.84(-1.43%)
Nov 02, 2016 60.46 60.48 58.93 58.94 73,319 -2.55(-4.15%)
Nov 01, 2016 60.70 61.76 60.30 61.49 85,597 +0.87(+1.44%)
Oct 31, 2016 61.15 61.20 59.93 60.62 96,089 -1.14(-1.85%)
Oct 28, 2016 62.74 62.74 61.10 61.76 89,289 -0.92(-1.47%)
Oct 27, 2016 65.14 65.29 62.53 62.68 137,536 -1.37(-2.14%)
Oct 26, 2016 64.84 65.24 63.84 64.05 54,042 -0.74(-1.14%)
Oct 25, 2016 65.39 65.39 64.72 64.79 49,303 +0.13(+0.20%)
Oct 24, 2016 65.52 65.58 64.65 64.66 26,881 -1.08(-1.64%)
Oct 21, 2016 65.10 65.84 65.02 65.74 65,230 -0.21(-0.32%)
Oct 20, 2016 65.92 66.54 65.83 65.95 70,549 +0.13(+0.20%)
Oct 19, 2016 65.96 66.36 65.70 65.82 87,746 -0.98(-1.47%)
Oct 18, 2016 67.23 67.56 66.40 66.80 371,747 +3.29(+5.18%)
Oct 17, 2016 64.00 64.28 63.51 63.51 96,790 -0.61(-0.95%)
Oct 14, 2016 65.33 65.48 63.80 64.12 113,566 -0.13(-0.20%)
Oct 13, 2016 62.95 64.40 62.94 64.25 158,800 +1.22(+1.94%)
Oct 12, 2016 63.85 64.01 63.02 63.03 83,602 -1.61(-2.48%)
Oct 11, 2016 64.95 65.01 64.38 64.64 118,724 -1.00(-1.53%)
Oct 10, 2016 65.12 65.91 64.99 65.64 95,051 +0.54(+0.83%)
Oct 07, 2016 64.97 65.12 63.98 65.10 101,812 -0.41(-0.63%)
Oct 06, 2016 64.62 65.63 64.34 65.51 109,686 -0.01(-0.02%)
Oct 05, 2016 64.82 65.75 64.76 65.52 78,285 +1.52(+2.37%)
Oct 04, 2016 64.69 64.86 63.65 64.00 67,160 -1.00(-1.54%)
Oct 03, 2016 65.77 65.94 64.67 65.00 71,362 +0.34(+0.53%)
Sep 30, 2016 63.87 65.48 63.47 64.66 214,524 +1.36(+2.15%)
Sep 29, 2016 65.07 65.17 63.28 63.30 104,444 -2.02(-3.09%)
Sep 28, 2016 65.82 65.82 63.90 65.32 157,846 -3.02(-4.42%)
Sep 27, 2016 66.68 68.50 66.41 68.34 89,322 +1.66(+2.49%)
Sep 26, 2016 68.58 68.58 65.39 66.68 420,205 -4.32(-6.08%)
Sep 23, 2016 72.72 73.37 70.57 71.00 225,270 +1.76(+2.54%)
Sep 22, 2016 67.55 69.48 67.53 69.24 181,880 +1.65(+2.44%)
Sep 21, 2016 66.78 67.62 66.06 67.59 89,238 +0.16(+0.24%)
Sep 20, 2016 67.19 67.98 66.69 67.43 213,483 +1.69(+2.57%)
Sep 19, 2016 64.87 66.40 64.84 65.74 220,485 +5.36(+8.88%)
Sep 16, 2016 58.31 60.98 58.20 60.38 175,179 +1.99(+3.41%)
Sep 15, 2016 58.25 59.05 57.94 58.39 297,053 +1.45(+2.55%)
Sep 14, 2016 54.10 57.55 54.02 56.94 496,733 +2.13(+3.89%)
Sep 13, 2016 54.22 54.84 53.93 54.81 39,478 +0.02(+0.04%)
Sep 12, 2016 54.24 54.80 54.17 54.79 91,391 -0.21(-0.38%)
Sep 09, 2016 56.04 56.04 54.88 55.00 22,271 -1.13(-2.01%)
Sep 08, 2016 55.60 56.43 55.60 56.13 27,576 +0.07(+0.12%)
Sep 07, 2016 55.73 56.24 55.69 56.06 16,096 +0.70(+1.26%)
Sep 06, 2016 55.36 55.85 55.26 55.36 30,321 +1.01(+1.86%)
Sep 02, 2016 54.86 54.35 54.35 54.35 24,700 -0.05(-0.09%)
Sep 01, 2016 54.28 54.51 53.78 54.40 26,078 +0.10(+0.18%)
Aug 31, 2016 54.33 54.61 53.89 54.30 46,409 -0.55(-1.00%)
Aug 30, 2016 54.30 55.27 54.30 54.85 102,492 +0.72(+1.33%)
Aug 29, 2016 53.73 54.58 53.64 54.13 18,039 +0.29(+0.54%)
Aug 26, 2016 53.90 54.51 53.37 53.84 20,459 +0.47(+0.88%)
Aug 25, 2016 54.00 54.23 53.01 53.37 84,085 -0.47(-0.87%)
Aug 24, 2016 54.99 55.04 53.80 53.84 33,364 -1.26(-2.29%)
Aug 23, 2016 55.10 55.47 54.97 55.10 28,787 +0.59(+1.08%)
Aug 22, 2016 53.22 54.64 53.19 54.51 30,512 +0.98(+1.83%)
Aug 19, 2016 53.23 53.59 52.95 53.53 53,466 +0.12(+0.22%)
Aug 18, 2016 53.00 53.41 52.89 53.41 51,172 +0.35(+0.66%)
Aug 17, 2016 53.33 53.67 52.50 53.06 52,600 -0.43(-0.80%)
Aug 16, 2016 53.74 53.99 53.41 53.49 20,438 -0.92(-1.69%)
Aug 15, 2016 54.23 54.66 54.22 54.41 22,117 +0.61(+1.13%)
Aug 12, 2016 53.76 54.04 53.61 53.80 15,752 +0.29(+0.54%)
Aug 11, 2016 53.05 53.61 53.05 53.51 41,039 +0.26(+0.49%)
Aug 10, 2016 54.25 54.25 53.25 53.25 45,544 -1.37(-2.51%)
Aug 09, 2016 54.47 54.96 54.30 54.62 22,255 +0.72(+1.34%)
Aug 08, 2016 54.29 54.41 53.82 53.90 13,995 -1.11(-2.02%)
Aug 05, 2016 54.95 55.47 54.77 55.01 30,749 +1.15(+2.14%)
Aug 04, 2016 53.22 54.65 53.22 53.86 55,811 +1.39(+2.65%)
Aug 03, 2016 51.91 52.65 51.91 52.47 30,426 -0.35(-0.66%)
Aug 02, 2016 52.83 52.92 52.09 52.82 36,014 -0.32(-0.60%)
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.