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

Guardant Health Inc (NQ: GH )

25.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 96.82 98.88 95.40 95.50 621,113 -0.64(-0.67%)
Aug 28, 2020 96.27 97.42 94.81 96.14 560,200 +1.02(+1.07%)
Aug 27, 2020 94.84 96.30 92.87 95.12 760,285 -0.11(-0.12%)
Aug 26, 2020 94.97 96.58 93.51 95.23 690,808 +0.64(+0.68%)
Aug 25, 2020 93.76 95.20 91.18 94.59 501,833 +1.64(+1.76%)
Aug 24, 2020 95.01 96.54 92.46 92.95 887,586 -0.53(-0.57%)
Aug 21, 2020 93.01 94.49 92.12 93.48 528,600 -0.13(-0.14%)
Aug 20, 2020 90.83 94.75 90.30 93.61 622,932 +2.01(+2.19%)
Aug 19, 2020 90.97 92.49 87.24 91.60 919,576 +0.89(+0.98%)
Aug 18, 2020 88.46 91.48 88.16 90.71 766,972 +2.44(+2.76%)
Aug 17, 2020 85.79 89.75 84.75 88.27 576,355 +2.81(+3.29%)
Aug 14, 2020 89.88 89.88 85.11 85.46 398,900 -3.96(-4.43%)
Aug 13, 2020 87.37 90.54 85.85 89.42 742,179 +2.66(+3.07%)
Aug 12, 2020 80.67 87.09 80.13 86.76 1,122,857 +5.14(+6.30%)
Aug 11, 2020 86.11 86.16 79.21 81.62 1,651,879 -4.30(-5.00%)
Aug 10, 2020 87.00 89.89 84.60 85.92 1,181,093 +0.31(+0.36%)
Aug 07, 2020 79.43 87.87 77.69 85.61 2,397,400 +2.86(+3.46%)
Aug 06, 2020 84.48 86.09 80.83 82.75 1,072,471 -2.31(-2.72%)
Aug 05, 2020 84.73 85.84 83.68 85.06 624,450 +0.54(+0.64%)
Aug 04, 2020 86.13 86.81 83.02 84.52 572,387 -1.50(-1.74%)
Aug 03, 2020 85.80 87.19 84.55 86.02 590,333 +0.84(+0.99%)
Jul 31, 2020 86.94 87.26 84.28 85.18 382,200 -0.85(-0.99%)
Jul 30, 2020 83.02 86.57 82.99 86.03 528,530 +1.88(+2.23%)
Jul 29, 2020 82.89 84.99 82.81 84.15 553,411 +1.53(+1.85%)
Jul 28, 2020 83.30 84.48 81.40 82.62 522,556 -1.11(-1.33%)
Jul 27, 2020 82.78 84.27 80.87 83.73 585,488 +2.13(+2.61%)
Jul 24, 2020 83.29 83.48 79.75 81.60 400,300 -2.67(-3.17%)
Jul 23, 2020 82.88 87.95 82.43 84.27 945,836 +1.44(+1.74%)
Jul 22, 2020 81.90 83.14 81.90 82.83 335,592 +1.47(+1.81%)
Jul 21, 2020 83.69 83.69 81.05 81.36 617,210 -1.31(-1.58%)
Jul 20, 2020 83.28 84.79 81.87 82.67 797,256 -0.25(-0.30%)
Jul 17, 2020 82.52 84.23 82.30 82.92 441,700 +0.63(+0.77%)
Jul 16, 2020 83.05 83.10 81.34 82.29 457,241 -0.93(-1.12%)
Jul 15, 2020 82.05 83.86 80.72 83.22 414,470 +2.08(+2.56%)
Jul 14, 2020 79.66 81.18 77.50 81.14 832,081 +0.82(+1.02%)
Jul 13, 2020 85.50 87.00 79.04 80.32 968,805 -4.89(-5.74%)
Jul 10, 2020 86.66 87.25 85.01 85.21 406,000 -2.31(-2.64%)
Jul 09, 2020 87.11 88.41 85.36 87.52 724,078 +0.39(+0.45%)
Jul 08, 2020 86.89 87.17 85.61 87.13 533,371 +1.85(+2.17%)
Jul 07, 2020 85.27 87.65 84.85 85.28 778,759 +0.04(+0.05%)
Jul 06, 2020 84.26 86.14 83.40 85.24 1,366,937 +1.69(+2.02%)
Jul 02, 2020 84.04 84.95 82.77 83.55 512,300 -0.18(-0.21%)
Jul 01, 2020 80.92 84.31 80.81 83.73 666,152 +2.60(+3.20%)
Jun 30, 2020 79.66 81.41 78.35 81.13 940,527 +1.13(+1.41%)
Jun 29, 2020 81.10 81.78 77.57 80.00 1,195,874 -0.65(-0.81%)
Jun 26, 2020 82.94 83.98 79.83 80.65 3,039,000 -2.16(-2.61%)
Jun 25, 2020 81.27 83.12 79.20 82.81 874,806 +1.54(+1.89%)
Jun 24, 2020 82.50 83.22 79.50 81.27 995,630 -2.10(-2.52%)
Jun 23, 2020 84.09 87.18 82.78 83.37 1,132,008 +0.27(+0.32%)
Jun 22, 2020 79.30 83.17 78.26 83.10 1,045,009 +4.18(+5.30%)
Jun 19, 2020 80.35 80.75 78.51 78.92 880,200 -0.63(-0.79%)
Jun 18, 2020 78.23 80.25 78.23 79.55 632,720 +1.24(+1.58%)
Jun 17, 2020 81.18 82.32 77.69 78.31 1,100,947 -2.76(-3.40%)
Jun 16, 2020 83.00 83.36 80.11 81.07 834,012 +0.01(+0.01%)
Jun 15, 2020 75.88 81.63 75.49 81.06 1,105,332 +3.97(+5.15%)
Jun 12, 2020 79.33 79.47 74.31 77.09 1,359,200 +0.65(+0.85%)
Jun 11, 2020 80.42 81.81 75.97 76.44 1,213,690 -6.35(-7.67%)
Jun 10, 2020 80.59 83.44 80.03 82.79 961,572 +2.59(+3.23%)
Jun 09, 2020 80.80 82.88 79.92 80.20 1,388,486 -0.10(-0.12%)
Jun 08, 2020 83.50 84.00 79.00 80.30 1,786,755 -2.92(-3.51%)
Jun 05, 2020 83.46 84.52 81.85 83.22 1,137,500 +0.55(+0.67%)
Jun 04, 2020 85.22 85.44 81.79 82.67 1,715,014 -2.22(-2.62%)
Jun 03, 2020 87.52 88.10 84.26 84.89 2,647,575 -2.49(-2.85%)
Jun 02, 2020 82.25 88.67 82.00 87.38 7,178,098 -0.96(-1.09%)
Jun 01, 2020 89.64 91.88 87.59 88.34 588,466 -2.05(-2.27%)
May 29, 2020 88.68 90.50 87.24 90.39 785,300 +2.54(+2.89%)
May 28, 2020 87.20 90.21 86.51 87.85 512,068 +0.12(+0.14%)
May 27, 2020 89.94 89.94 80.44 87.73 1,068,102 -1.31(-1.47%)
May 26, 2020 98.50 98.50 88.32 89.04 1,214,680 -7.87(-8.12%)
May 22, 2020 94.87 97.19 94.84 96.91 375,800 +1.05(+1.10%)
May 21, 2020 96.39 97.10 94.20 95.86 527,183 -0.54(-0.56%)
May 20, 2020 97.99 99.25 95.99 96.40 432,404 -0.38(-0.39%)
May 19, 2020 94.19 98.49 93.58 96.78 520,775 +2.36(+2.50%)
May 18, 2020 98.49 100.00 93.37 94.42 789,046 -3.08(-3.16%)
May 15, 2020 92.00 97.98 91.27 97.50 696,100 +5.07(+5.49%)
May 14, 2020 95.19 96.33 91.11 92.43 842,266 -3.90(-4.05%)
May 13, 2020 96.00 98.46 92.32 96.33 894,369 -0.40(-0.41%)
May 12, 2020 93.30 99.31 93.12 96.73 1,431,877 +2.01(+2.12%)
May 11, 2020 86.50 95.49 85.60 94.72 1,946,300 +6.57(+7.45%)
May 08, 2020 91.10 91.10 87.12 88.15 1,671,900 +4.20(+5.00%)
May 07, 2020 82.01 86.00 81.16 83.95 1,540,187 +3.10(+3.83%)
May 06, 2020 78.90 82.85 78.25 80.85 997,898 +3.03(+3.89%)
May 05, 2020 74.87 80.40 74.87 77.82 845,273 +3.96(+5.36%)
May 04, 2020 72.17 74.00 71.41 73.86 536,113 +0.38(+0.52%)
May 01, 2020 74.08 75.70 73.02 73.48 539,500 -3.48(-4.52%)
Apr 30, 2020 79.57 79.81 75.69 76.96 621,155 -2.97(-3.72%)
Apr 29, 2020 79.69 81.58 77.50 79.93 860,401 +2.95(+3.83%)
Apr 28, 2020 80.25 80.25 76.50 76.98 801,208 -2.04(-2.58%)
Apr 27, 2020 77.50 79.15 76.49 79.02 675,925 +2.83(+3.71%)
Apr 24, 2020 75.15 76.68 75.12 76.19 530,400 +1.09(+1.45%)
Apr 23, 2020 75.14 77.80 74.36 75.10 912,445 -0.08(-0.11%)
Apr 22, 2020 74.73 77.00 74.52 75.18 482,713 +0.71(+0.95%)
Apr 21, 2020 73.28 75.63 73.25 74.47 766,050 +0.47(+0.64%)
Apr 20, 2020 73.65 75.91 71.53 74.00 865,674 +0.79(+1.08%)
Apr 17, 2020 71.46 73.50 69.37 73.21 745,400 +3.89(+5.61%)
Apr 16, 2020 68.29 70.09 67.31 69.32 760,272 +1.84(+2.73%)
Apr 15, 2020 68.30 68.75 66.84 67.48 765,925 -1.82(-2.63%)
Apr 14, 2020 68.16 70.58 67.89 69.30 892,256 +2.86(+4.30%)
Apr 13, 2020 66.62 68.82 64.35 66.44 624,610 -2.43(-3.53%)
Apr 09, 2020 67.30 69.00 65.15 68.87 906,400 +4.34(+6.73%)
Apr 08, 2020 64.07 66.58 63.00 64.53 474,366 +0.55(+0.86%)
Apr 07, 2020 68.72 69.36 63.52 63.98 683,875 -3.01(-4.49%)
Apr 06, 2020 63.38 67.56 62.97 66.99 676,338 +6.50(+10.75%)
Apr 03, 2020 64.83 65.40 59.15 60.49 1,147,500 -4.63(-7.11%)
Apr 02, 2020 66.69 69.40 64.33 65.12 733,472 -1.58(-2.37%)
Apr 01, 2020 67.79 69.13 65.51 66.70 816,364 -2.90(-4.17%)
Mar 31, 2020 70.77 71.43 68.42 69.60 828,790 -1.65(-2.32%)
Mar 30, 2020 68.91 71.48 66.53 71.25 888,961 +3.46(+5.10%)
Mar 27, 2020 69.29 71.97 67.01 67.79 842,800 -3.34(-4.70%)
Mar 26, 2020 66.40 71.42 66.40 71.13 922,882 +5.29(+8.03%)
Mar 25, 2020 65.50 71.00 64.04 65.84 1,333,322 +0.47(+0.72%)
Mar 24, 2020 62.72 67.60 60.81 65.37 1,091,095 +5.45(+9.10%)
Mar 23, 2020 64.01 64.01 58.28 59.92 1,254,051 -4.13(-6.45%)
Mar 20, 2020 69.59 73.00 62.00 64.05 1,193,400 -4.88(-7.08%)
Mar 19, 2020 62.00 70.00 60.93 68.93 1,291,466 +6.93(+11.18%)
Mar 18, 2020 59.07 64.47 58.02 62.00 1,107,608 -1.19(-1.88%)
Mar 17, 2020 60.44 65.53 55.90 63.19 1,650,545 +4.15(+7.03%)
Mar 16, 2020 63.32 64.96 58.61 59.04 1,719,668 -11.70(-16.54%)
Mar 13, 2020 70.06 71.05 65.88 70.74 1,986,700 +3.73(+5.57%)
Mar 12, 2020 56.00 72.44 56.00 67.01 2,993,243 +4.06(+6.45%)
Mar 11, 2020 65.90 68.44 61.40 62.95 1,594,208 -4.90(-7.22%)
Mar 10, 2020 71.92 72.21 63.03 67.85 1,739,286 -0.42(-0.62%)
Mar 09, 2020 72.00 73.00 68.03 68.27 1,890,785 -9.86(-12.62%)
Mar 06, 2020 80.81 82.59 75.61 78.13 1,458,800 -5.16(-6.20%)
Mar 05, 2020 80.25 84.29 80.00 83.29 1,374,425 +0.09(+0.11%)
Mar 04, 2020 75.73 83.40 75.00 83.20 3,015,781 +9.19(+12.42%)
Mar 03, 2020 78.33 78.86 73.15 74.01 1,575,919 -4.07(-5.21%)
Mar 02, 2020 84.46 84.87 76.25 78.08 2,261,212 -8.88(-10.21%)
Feb 28, 2020 74.45 87.00 73.08 86.96 2,892,300 +9.80(+12.70%)
Feb 27, 2020 77.70 83.19 75.21 77.16 2,707,500 -4.34(-5.33%)
Feb 26, 2020 75.36 85.89 75.05 81.50 4,237,277 +5.71(+7.53%)
Feb 25, 2020 80.00 81.00 71.52 75.79 5,010,853 -8.50(-10.08%)
Feb 24, 2020 85.25 88.32 83.81 84.29 1,606,472 -4.52(-5.09%)
Feb 21, 2020 87.53 89.74 86.00 88.81 1,126,600 +1.39(+1.59%)
Feb 20, 2020 87.40 89.50 84.86 87.42 1,120,921 +0.76(+0.88%)
Feb 19, 2020 85.70 87.97 85.53 86.66 715,497 +1.53(+1.80%)
Feb 18, 2020 83.61 86.00 83.48 85.13 965,910 +0.83(+0.98%)
Feb 14, 2020 82.12 84.90 81.67 84.30 741,900 +2.50(+3.06%)
Feb 13, 2020 82.02 83.88 81.56 81.80 513,814 -1.00(-1.21%)
Feb 12, 2020 79.38 83.42 78.10 82.80 720,278 +4.14(+5.26%)
Feb 11, 2020 79.95 80.38 77.75 78.66 657,321 -0.29(-0.37%)
Feb 10, 2020 78.42 80.24 78.01 78.95 607,979 +0.47(+0.60%)
Feb 07, 2020 79.66 81.45 78.08 78.48 559,100 -0.68(-0.86%)
Feb 06, 2020 78.90 79.40 77.62 79.16 494,744 +0.46(+0.58%)
Feb 05, 2020 82.01 82.21 78.05 78.70 577,598 -1.65(-2.05%)
Feb 04, 2020 79.55 81.67 79.46 80.35 581,286 +1.95(+2.49%)
Feb 03, 2020 76.23 78.68 74.66 78.40 667,914 +2.36(+3.10%)
Jan 31, 2020 78.69 78.69 73.89 76.04 1,139,800 -3.00(-3.80%)
Jan 30, 2020 78.68 79.72 76.61 79.04 494,960 +0.00(+0.00%)
Jan 29, 2020 79.08 81.34 77.52 79.04 611,205 +0.40(+0.51%)
Jan 28, 2020 78.51 79.40 77.86 78.64 395,273 +0.78(+1.00%)
Jan 27, 2020 77.31 78.64 76.50 77.86 619,493 -2.18(-2.72%)
Jan 24, 2020 82.45 82.45 78.21 80.04 646,500 -1.48(-1.82%)
Jan 23, 2020 84.28 84.61 81.03 81.52 590,595 -3.09(-3.65%)
Jan 22, 2020 84.38 85.50 83.78 84.61 801,407 +0.90(+1.08%)
Jan 21, 2020 84.53 85.39 83.12 83.71 788,092 -0.89(-1.05%)
Jan 17, 2020 83.83 86.65 83.30 84.60 1,628,100 +1.25(+1.50%)
Jan 16, 2020 81.25 84.12 81.07 83.35 1,196,864 +2.76(+3.42%)
Jan 15, 2020 79.55 81.85 79.55 80.59 890,553 +0.74(+0.93%)
Jan 14, 2020 77.67 80.97 77.01 79.85 942,589 +2.31(+2.98%)
Jan 13, 2020 78.64 79.19 76.25 77.54 761,957 -0.91(-1.16%)
Jan 10, 2020 78.73 79.78 78.02 78.45 650,700 +0.44(+0.56%)
Jan 09, 2020 80.55 80.55 77.61 78.01 772,412 -1.48(-1.86%)
Jan 08, 2020 81.22 81.71 79.10 79.49 654,522 -2.08(-2.55%)
Jan 07, 2020 79.91 83.07 78.20 81.57 900,860 +2.45(+3.10%)
Jan 06, 2020 77.93 81.09 77.85 79.12 1,197,606 +0.75(+0.96%)
Jan 03, 2020 77.87 79.31 77.57 78.37 463,300 -1.04(-1.31%)
Jan 02, 2020 78.59 79.86 77.56 79.41 672,833 +1.27(+1.63%)
Dec 31, 2019 77.18 78.64 77.03 78.14 577,700 +0.23(+0.30%)
Dec 30, 2019 79.00 79.63 76.22 77.91 668,906 -0.90(-1.14%)
Dec 27, 2019 81.91 82.14 78.20 78.81 865,100 -3.15(-3.84%)
Dec 26, 2019 82.69 83.19 81.48 81.96 543,332 -0.49(-0.59%)
Dec 24, 2019 82.06 82.95 81.50 82.45 383,700 +0.21(+0.26%)
Dec 23, 2019 83.16 83.93 79.15 82.24 1,167,397 -0.54(-0.65%)
Dec 20, 2019 81.92 83.91 81.82 82.78 3,062,600 +1.54(+1.90%)
Dec 19, 2019 79.17 81.36 78.60 81.24 1,800,457 +1.77(+2.23%)
Dec 18, 2019 79.13 79.58 76.10 79.47 1,365,599 -0.04(-0.05%)
Dec 17, 2019 78.42 80.00 76.89 79.51 1,556,618 +2.85(+3.72%)
Dec 16, 2019 76.52 78.43 75.64 76.66 1,158,960 +0.76(+1.00%)
Dec 13, 2019 73.95 76.03 73.01 75.90 668,400 +3.37(+4.65%)
Dec 12, 2019 71.50 74.84 71.50 72.53 904,334 +1.75(+2.47%)
Dec 11, 2019 73.48 74.09 70.71 70.78 745,318 -2.56(-3.49%)
Dec 10, 2019 72.00 74.15 70.83 73.34 753,137 +1.19(+1.65%)
Dec 09, 2019 73.97 74.08 71.90 72.15 609,380 -1.83(-2.47%)
Dec 06, 2019 74.47 76.20 73.81 73.98 515,000 +0.40(+0.54%)
Dec 05, 2019 75.32 75.77 73.19 73.58 731,628 -1.38(-1.84%)
Dec 04, 2019 75.63 75.77 73.27 74.96 699,120 -0.24(-0.32%)
Dec 03, 2019 72.39 75.75 71.76 75.20 640,010 +1.36(+1.84%)
Dec 02, 2019 77.72 78.40 73.54 73.84 859,301 -3.83(-4.93%)
Nov 29, 2019 76.78 77.93 75.12 77.67 561,000 -1.01(-1.28%)
Nov 27, 2019 78.14 79.00 76.68 78.68 657,900 +0.46(+0.59%)
Nov 26, 2019 80.25 80.93 77.02 78.22 599,481 -1.91(-2.38%)
Nov 25, 2019 78.17 80.64 78.00 80.13 708,939 +2.09(+2.68%)
Nov 22, 2019 78.80 79.82 77.20 78.04 598,400 -0.79(-1.00%)
Nov 21, 2019 78.65 80.48 78.24 78.83 648,947 -0.33(-0.42%)
Nov 20, 2019 78.59 80.09 77.74 79.16 1,072,922 +0.80(+1.02%)
Nov 19, 2019 79.19 79.72 76.13 78.36 824,434 -0.43(-0.55%)
Nov 18, 2019 80.00 80.88 78.65 78.79 1,121,587 -1.22(-1.52%)
Nov 15, 2019 77.69 80.37 77.25 80.01 949,600 +2.66(+3.44%)
Nov 14, 2019 75.56 78.15 74.62 77.35 880,795 +2.21(+2.94%)
Nov 13, 2019 73.23 75.35 72.34 75.14 798,990 +1.58(+2.15%)
Nov 12, 2019 71.00 74.00 70.51 73.56 2,085,679 +0.59(+0.81%)
Nov 11, 2019 71.80 74.07 70.28 72.97 1,043,340 +1.08(+1.50%)
Nov 08, 2019 68.87 72.02 66.03 71.89 3,794,700 +7.69(+11.98%)
Nov 07, 2019 65.15 66.04 62.53 64.20 1,457,699 -0.45(-0.70%)
Nov 06, 2019 67.76 68.67 64.11 64.65 1,184,622 -3.34(-4.91%)
Nov 05, 2019 70.83 72.46 66.70 67.99 1,684,009 -3.49(-4.88%)
Nov 04, 2019 71.82 73.23 70.66 71.48 688,603 +0.12(+0.17%)
Nov 01, 2019 69.98 71.48 69.62 71.36 696,500 +1.86(+2.68%)
Oct 31, 2019 70.70 72.28 68.68 69.50 751,754 -1.46(-2.06%)
Oct 30, 2019 70.47 71.25 68.84 70.96 665,550 +0.32(+0.45%)
Oct 29, 2019 70.83 71.26 69.68 70.64 664,520 -0.51(-0.72%)
Oct 28, 2019 68.66 71.97 68.58 71.15 1,130,957 +2.59(+3.78%)
Oct 25, 2019 67.66 69.65 67.23 68.56 432,600 +0.62(+0.91%)
Oct 24, 2019 66.81 68.48 65.26 67.94 577,197 +1.89(+2.86%)
Oct 23, 2019 65.49 67.32 65.35 66.05 755,708 +0.42(+0.64%)
Oct 22, 2019 68.00 68.33 65.45 65.63 719,842 -2.05(-3.03%)
Oct 21, 2019 64.90 68.62 64.58 67.68 971,772 +2.41(+3.69%)
Oct 18, 2019 67.14 67.93 63.83 65.27 1,510,600 -2.49(-3.67%)
Oct 17, 2019 65.02 68.46 64.79 67.76 1,370,762 +2.74(+4.21%)
Oct 16, 2019 65.22 66.41 63.55 65.02 1,113,246 -0.66(-1.00%)
Oct 15, 2019 64.43 65.85 64.01 65.68 1,300,792 +1.50(+2.34%)
Oct 14, 2019 61.43 65.55 61.12 64.18 1,504,317 +2.62(+4.26%)
Oct 11, 2019 61.31 62.94 60.39 61.56 917,800 +1.00(+1.65%)
Oct 10, 2019 59.90 61.89 59.81 60.56 677,549 +0.56(+0.93%)
Oct 09, 2019 60.42 61.58 58.84 60.00 722,559 +0.12(+0.20%)
Oct 08, 2019 60.06 61.59 59.51 59.88 960,266 -0.91(-1.50%)
Oct 07, 2019 64.48 65.78 59.85 60.79 1,558,613 -3.88(-6.00%)
Oct 04, 2019 62.81 65.74 62.81 64.67 2,414,300 +2.43(+3.90%)
Oct 03, 2019 60.69 62.79 59.11 62.24 1,597,380 +1.54(+2.54%)
Oct 02, 2019 59.19 61.58 56.33 60.70 2,691,508 +1.21(+2.03%)
Oct 01, 2019 63.75 64.28 59.18 59.49 1,658,565 -4.34(-6.80%)
Sep 30, 2019 62.50 64.99 61.51 63.83 1,811,047 +1.24(+1.98%)
Sep 27, 2019 63.46 66.48 62.15 62.59 1,857,500 -0.81(-1.28%)
Sep 26, 2019 67.13 67.94 62.27 63.40 2,756,461 -3.60(-5.37%)
Sep 25, 2019 72.00 72.47 65.34 67.00 3,277,613 -5.32(-7.36%)
Sep 24, 2019 74.06 74.99 71.57 72.32 878,994 -1.34(-1.82%)
Sep 23, 2019 73.70 74.54 72.36 73.66 784,132 -0.27(-0.37%)
Sep 20, 2019 72.47 74.65 71.38 73.93 1,236,800 +1.31(+1.80%)
Sep 19, 2019 73.69 75.21 72.46 72.62 1,149,131 -1.08(-1.47%)
Sep 18, 2019 74.72 75.43 71.50 73.70 1,820,066 -1.03(-1.38%)
Sep 17, 2019 75.02 76.24 74.00 74.73 1,826,722 -0.25(-0.33%)
Sep 16, 2019 77.00 78.16 74.78 74.98 1,334,927 -2.52(-3.25%)
Sep 13, 2019 77.43 78.33 75.24 77.50 1,067,300 +0.45(+0.58%)
Sep 12, 2019 77.00 78.50 75.02 77.05 1,895,795 +0.55(+0.72%)
Sep 11, 2019 80.80 81.09 74.39 76.50 2,566,203 -4.21(-5.22%)
Sep 10, 2019 81.00 81.87 79.67 80.71 967,704 -0.32(-0.39%)
Sep 09, 2019 81.42 82.56 80.94 81.03 1,408,530 -0.53(-0.65%)
Sep 06, 2019 82.92 83.65 80.13 81.56 936,600 -1.10(-1.33%)
Sep 05, 2019 82.00 84.18 81.00 82.66 780,037 +1.41(+1.74%)
Sep 04, 2019 84.19 86.23 80.87 81.25 1,187,430 -2.49(-2.97%)
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.