Skip to main content

Collegium Pharma (NQ: COLL )

38.82 -2.09 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.30 20.91 20.15 20.53 207,355 +0.22(+1.08%)
Aug 30, 2021 20.31 20.73 20.13 20.31 230,675 -0.10(-0.49%)
Aug 27, 2021 20.52 21.13 20.34 20.41 188,577 -0.26(-1.26%)
Aug 26, 2021 20.67 21.04 20.33 20.67 138,946 -0.17(-0.82%)
Aug 25, 2021 20.50 21.12 20.32 20.84 232,416 +0.30(+1.46%)
Aug 24, 2021 20.87 21.01 20.51 20.54 234,342 -0.21(-1.01%)
Aug 23, 2021 20.17 20.85 20.10 20.75 219,147 +0.58(+2.88%)
Aug 20, 2021 19.77 20.56 19.45 20.17 284,232 +0.26(+1.31%)
Aug 19, 2021 20.12 20.70 19.80 19.91 406,932 -0.48(-2.35%)
Aug 18, 2021 20.36 20.77 20.16 20.39 401,505 -0.13(-0.63%)
Aug 17, 2021 20.01 20.95 19.35 20.52 916,478 +0.19(+0.93%)
Aug 16, 2021 17.96 20.72 17.96 20.33 899,549 +2.58(+14.54%)
Aug 13, 2021 18.21 18.52 17.67 17.75 346,570 -0.47(-2.58%)
Aug 12, 2021 18.92 18.92 17.94 18.22 674,563 -0.43(-2.31%)
Aug 11, 2021 18.93 19.09 18.48 18.65 362,318 -0.38(-2.00%)
Aug 10, 2021 19.95 20.07 18.69 19.03 483,434 -0.87(-4.37%)
Aug 09, 2021 20.96 21.05 19.77 19.90 658,181 -0.64(-3.12%)
Aug 06, 2021 20.81 21.86 19.94 20.54 1,875,178 -4.30(-17.31%)
Aug 05, 2021 25.12 25.22 24.67 24.84 207,408 -0.10(-0.40%)
Aug 04, 2021 25.10 25.62 24.63 24.94 230,956 -0.31(-1.23%)
Aug 03, 2021 25.12 25.36 24.79 25.25 310,931 +0.29(+1.16%)
Aug 02, 2021 25.00 25.33 24.85 24.96 133,762 +0.07(+0.28%)
Jul 30, 2021 25.09 25.15 24.61 24.89 93,152 -0.11(-0.44%)
Jul 29, 2021 25.42 25.42 24.78 25.00 111,469 -0.15(-0.60%)
Jul 28, 2021 24.76 25.36 24.62 25.15 120,956 +0.39(+1.58%)
Jul 27, 2021 24.44 25.41 24.25 24.76 278,260 +0.15(+0.61%)
Jul 26, 2021 25.22 25.22 24.46 24.61 290,963 -0.54(-2.15%)
Jul 23, 2021 24.96 25.33 24.75 25.15 258,038 +0.44(+1.78%)
Jul 22, 2021 25.29 25.63 24.32 24.71 309,630 -0.68(-2.68%)
Jul 21, 2021 24.86 25.62 24.55 25.39 293,324 +0.72(+2.92%)
Jul 20, 2021 24.11 25.10 24.07 24.67 334,662 +0.49(+2.03%)
Jul 19, 2021 24.02 24.41 23.53 24.18 236,491 +0.29(+1.21%)
Jul 16, 2021 23.74 24.79 23.58 23.89 222,559 +0.37(+1.57%)
Jul 15, 2021 23.36 24.85 23.05 23.52 198,303 +0.08(+0.34%)
Jul 14, 2021 23.69 24.05 23.18 23.44 163,236 -0.06(-0.26%)
Jul 13, 2021 23.17 23.55 22.87 23.50 138,124 +0.33(+1.42%)
Jul 12, 2021 22.61 23.27 22.44 23.17 118,457 +0.60(+2.66%)
Jul 09, 2021 22.80 23.14 22.42 22.57 125,514 +0.03(+0.13%)
Jul 08, 2021 22.62 22.85 22.20 22.54 114,304 -0.37(-1.62%)
Jul 07, 2021 23.16 23.79 22.49 22.91 262,226 -0.13(-0.56%)
Jul 06, 2021 23.35 23.37 22.72 23.04 149,269 -0.26(-1.12%)
Jul 02, 2021 23.28 24.22 23.18 23.30 147,177 -0.69(-2.88%)
Jul 01, 2021 23.79 24.06 23.60 23.99 182,463 +0.35(+1.48%)
Jun 30, 2021 24.44 24.44 23.60 23.64 159,418 -0.86(-3.51%)
Jun 29, 2021 25.24 25.24 24.27 24.50 145,547 -0.20(-0.81%)
Jun 28, 2021 25.29 25.29 24.27 24.70 205,150 -0.58(-2.29%)
Jun 25, 2021 23.88 25.66 23.88 25.28 925,675 +1.13(+4.68%)
Jun 24, 2021 23.85 24.20 23.48 24.15 268,749 +0.49(+2.07%)
Jun 23, 2021 23.15 23.71 22.71 23.66 204,746 +0.64(+2.78%)
Jun 22, 2021 22.70 23.07 22.39 23.02 155,178 +0.37(+1.63%)
Jun 21, 2021 22.53 22.75 22.19 22.65 145,193 +0.28(+1.25%)
Jun 18, 2021 21.96 22.55 21.85 22.37 924,045 +0.08(+0.36%)
Jun 17, 2021 22.66 22.83 22.14 22.29 160,542 -0.41(-1.81%)
Jun 16, 2021 22.78 23.24 22.58 22.70 197,095 -0.25(-1.09%)
Jun 15, 2021 23.10 23.19 22.75 22.95 129,960 -0.04(-0.17%)
Jun 14, 2021 23.30 23.74 22.94 22.99 133,213 -0.38(-1.63%)
Jun 11, 2021 23.22 23.40 23.14 23.37 110,316 +0.27(+1.17%)
Jun 10, 2021 23.08 23.32 22.89 23.10 139,747 +0.07(+0.30%)
Jun 09, 2021 22.61 23.25 22.61 23.03 176,156 +0.54(+2.40%)
Jun 08, 2021 22.32 22.60 22.03 22.49 157,324 +0.29(+1.31%)
Jun 07, 2021 21.92 22.49 21.82 22.20 401,014 +0.39(+1.79%)
Jun 04, 2021 22.34 22.47 21.72 21.81 323,304 -0.67(-2.98%)
Jun 03, 2021 22.70 22.82 22.33 22.48 267,204 -0.31(-1.36%)
Jun 02, 2021 22.81 22.97 22.55 22.79 233,143 -0.11(-0.48%)
Jun 01, 2021 23.93 23.93 22.78 22.90 472,995 -0.99(-4.14%)
May 28, 2021 23.93 24.35 23.72 23.89 166,676 +0.04(+0.17%)
May 27, 2021 23.47 24.25 23.32 23.85 193,729 +0.41(+1.75%)
May 26, 2021 23.24 23.86 23.07 23.44 210,508 +0.00(+0.00%)
May 25, 2021 24.55 24.64 23.40 23.44 284,738 -1.08(-4.40%)
May 24, 2021 25.00 25.36 24.37 24.52 178,134 -0.48(-1.92%)
May 21, 2021 24.61 25.34 24.18 25.00 348,673 +0.60(+2.46%)
May 20, 2021 23.18 24.54 23.18 24.40 271,811 +1.15(+4.95%)
May 19, 2021 22.88 23.27 22.19 23.25 547,749 +0.31(+1.35%)
May 18, 2021 22.79 23.66 22.65 22.94 267,460 +0.15(+0.66%)
May 17, 2021 22.85 23.24 22.58 22.79 205,992 -0.02(-0.09%)
May 14, 2021 21.80 22.84 21.64 22.81 240,940 +1.07(+4.92%)
May 13, 2021 21.85 22.55 21.58 21.74 181,293 -0.10(-0.46%)
May 12, 2021 21.98 22.39 21.73 21.84 220,976 -0.29(-1.31%)
May 11, 2021 21.32 22.20 21.27 22.13 278,292 +0.14(+0.64%)
May 10, 2021 22.77 22.80 21.87 21.99 252,098 -1.01(-4.39%)
May 07, 2021 23.62 23.89 22.65 23.00 267,054 +1.06(+4.83%)
May 06, 2021 22.07 22.30 21.65 21.94 262,547 -0.26(-1.17%)
May 05, 2021 22.31 22.47 22.06 22.20 126,466 -0.11(-0.49%)
May 04, 2021 22.79 23.07 22.22 22.31 185,224 -0.68(-2.96%)
May 03, 2021 22.43 23.13 22.07 22.99 267,150 +0.69(+3.09%)
Apr 30, 2021 22.01 22.59 21.79 22.30 473,100 +0.05(+0.22%)
Apr 29, 2021 22.60 22.60 22.09 22.25 275,883 -0.19(-0.85%)
Apr 28, 2021 23.00 23.09 22.40 22.44 265,267 -0.66(-2.86%)
Apr 27, 2021 23.31 23.61 23.05 23.10 161,149 -0.15(-0.65%)
Apr 26, 2021 23.36 23.89 23.18 23.25 176,580 -0.01(-0.04%)
Apr 23, 2021 23.59 23.73 22.75 23.26 188,300 -0.10(-0.43%)
Apr 22, 2021 23.25 23.95 22.62 23.36 172,540 +0.10(+0.43%)
Apr 21, 2021 22.75 23.52 22.58 23.26 121,616 +0.45(+1.97%)
Apr 20, 2021 23.20 23.69 22.61 22.81 148,573 -0.45(-1.93%)
Apr 19, 2021 23.34 23.96 22.77 23.26 163,928 -0.01(-0.04%)
Apr 16, 2021 23.67 23.67 22.83 23.27 179,800 -0.19(-0.81%)
Apr 15, 2021 24.28 24.69 23.39 23.46 339,290 -0.56(-2.33%)
Apr 14, 2021 22.98 24.25 22.98 24.02 217,323 +1.11(+4.85%)
Apr 13, 2021 22.88 23.12 22.61 22.91 148,226 +0.12(+0.53%)
Apr 12, 2021 23.22 23.27 22.59 22.79 167,593 -0.54(-2.31%)
Apr 09, 2021 23.10 23.58 22.81 23.33 460,600 +0.30(+1.30%)
Apr 08, 2021 23.50 23.50 22.31 23.03 205,776 -0.26(-1.12%)
Apr 07, 2021 23.69 23.73 22.98 23.29 159,570 -0.30(-1.27%)
Apr 06, 2021 23.37 24.11 23.14 23.59 283,239 +0.10(+0.43%)
Apr 05, 2021 23.41 23.81 23.08 23.49 229,565 +0.11(+0.47%)
Apr 01, 2021 23.85 23.88 23.29 23.38 310,500 -0.32(-1.35%)
Mar 31, 2021 23.93 24.64 23.70 23.70 290,663 -0.14(-0.59%)
Mar 30, 2021 22.66 24.37 22.66 23.84 292,411 +0.75(+3.25%)
Mar 29, 2021 23.58 23.68 22.50 23.09 369,736 -0.72(-3.02%)
Mar 26, 2021 24.40 24.50 23.30 23.81 168,900 -0.30(-1.24%)
Mar 25, 2021 23.30 24.38 23.22 24.11 290,042 +0.66(+2.81%)
Mar 24, 2021 24.48 25.25 23.24 23.45 410,335 -1.15(-4.67%)
Mar 23, 2021 25.26 25.57 24.41 24.60 298,940 -0.89(-3.49%)
Mar 22, 2021 25.56 25.73 25.23 25.49 261,132 -0.22(-0.86%)
Mar 19, 2021 24.96 25.80 24.96 25.71 511,500 +0.78(+3.13%)
Mar 18, 2021 25.33 25.97 24.86 24.93 362,084 -0.45(-1.77%)
Mar 17, 2021 24.66 25.71 24.25 25.38 243,096 +0.69(+2.79%)
Mar 16, 2021 25.10 25.22 24.18 24.69 297,934 -0.23(-0.92%)
Mar 15, 2021 25.55 26.17 24.81 24.92 359,459 -0.52(-2.04%)
Mar 12, 2021 24.75 25.60 24.32 25.44 351,100 +0.72(+2.91%)
Mar 11, 2021 24.58 25.20 23.92 24.72 359,075 +0.51(+2.11%)
Mar 10, 2021 23.67 24.63 23.02 24.21 331,314 +0.37(+1.55%)
Mar 09, 2021 23.52 24.31 23.36 23.84 405,594 +0.33(+1.40%)
Mar 08, 2021 22.60 23.77 22.30 23.51 312,906 +1.02(+4.54%)
Mar 05, 2021 22.00 22.61 21.36 22.49 385,400 +0.74(+3.40%)
Mar 04, 2021 21.73 21.98 21.16 21.75 365,345 -0.12(-0.55%)
Mar 03, 2021 22.37 22.54 21.79 21.87 398,651 -0.54(-2.41%)
Mar 02, 2021 22.71 23.02 22.10 22.41 377,741 -0.52(-2.27%)
Mar 01, 2021 23.39 23.62 22.00 22.93 810,349 -0.66(-2.80%)
Feb 26, 2021 25.77 26.40 23.35 23.59 901,600 -2.44(-9.37%)
Feb 25, 2021 26.22 26.90 25.42 26.03 579,853 -0.07(-0.27%)
Feb 24, 2021 24.59 26.31 24.59 26.10 546,054 +1.58(+6.44%)
Feb 23, 2021 24.20 24.88 23.68 24.52 322,755 -0.17(-0.69%)
Feb 22, 2021 25.04 25.60 24.50 24.69 500,385 -0.44(-1.75%)
Feb 19, 2021 24.41 25.68 24.30 25.13 936,000 +0.91(+3.76%)
Feb 18, 2021 24.67 24.77 24.12 24.22 651,647 -0.63(-2.54%)
Feb 17, 2021 24.45 25.00 24.15 24.85 331,269 +0.24(+0.98%)
Feb 16, 2021 24.76 25.19 24.54 24.61 392,060 -0.19(-0.77%)
Feb 12, 2021 24.93 25.28 24.40 24.80 598,700 -0.32(-1.27%)
Feb 11, 2021 25.68 26.08 24.17 25.12 8,511,335 -0.83(-3.20%)
Feb 10, 2021 26.00 26.91 25.50 25.95 1,936,441 -0.06(-0.23%)
Feb 09, 2021 26.49 26.68 25.77 26.01 3,352,463 +2.31(+9.75%)
Feb 08, 2021 24.48 24.48 23.55 23.70 182,714 -0.53(-2.19%)
Feb 05, 2021 23.58 24.47 23.24 24.23 365,200 +0.97(+4.17%)
Feb 04, 2021 23.17 23.65 22.77 23.26 179,607 +0.12(+0.52%)
Feb 03, 2021 23.41 23.88 22.84 23.14 275,584 -0.35(-1.49%)
Feb 02, 2021 23.00 23.88 22.59 23.49 249,823 +0.45(+1.95%)
Feb 01, 2021 24.16 24.16 22.10 23.04 620,206 -1.10(-4.56%)
Jan 29, 2021 24.76 25.24 24.07 24.14 328,000 -0.46(-1.87%)
Jan 28, 2021 25.14 25.45 24.29 24.60 367,166 -0.26(-1.05%)
Jan 27, 2021 23.85 25.89 23.23 24.86 781,726 +0.78(+3.24%)
Jan 26, 2021 24.50 24.95 23.96 24.08 315,650 -0.38(-1.55%)
Jan 25, 2021 23.93 24.90 23.51 24.46 399,242 +0.53(+2.21%)
Jan 22, 2021 23.52 24.21 23.06 23.93 281,300 +0.31(+1.31%)
Jan 21, 2021 22.99 23.71 22.50 23.62 226,232 +0.54(+2.34%)
Jan 20, 2021 24.45 24.49 22.64 23.08 467,896 -0.98(-4.07%)
Jan 19, 2021 24.26 24.83 23.84 24.06 571,620 +0.00(+0.00%)
Jan 15, 2021 22.89 24.38 22.88 24.06 582,300 +1.77(+7.94%)
Jan 14, 2021 22.05 22.56 21.94 22.29 311,431 +0.46(+2.11%)
Jan 13, 2021 21.52 22.31 21.52 21.83 253,365 +0.26(+1.21%)
Jan 12, 2021 21.15 21.69 20.87 21.57 178,772 +0.39(+1.84%)
Jan 11, 2021 22.45 22.45 20.96 21.18 352,082 -0.51(-2.35%)
Jan 08, 2021 22.53 22.97 21.55 21.69 466,000 -0.88(-3.90%)
Jan 07, 2021 20.72 22.75 20.31 22.57 668,216 +1.98(+9.62%)
Jan 06, 2021 19.53 20.83 19.44 20.59 872,348 +1.34(+6.99%)
Jan 05, 2021 19.90 20.00 18.76 19.25 239,025 -0.61(-3.10%)
Jan 04, 2021 20.15 20.15 19.41 19.86 277,845 -0.17(-0.85%)
Dec 31, 2020 20.03 20.03 20.03 362,246 +0.11(+0.55%)
Dec 30, 2020 19.90 20.16 19.50 19.92 362,246 -0.02(-0.10%)
Dec 29, 2020 19.31 20.06 19.12 19.94 425,681 +1.00(+5.25%)
Dec 28, 2020 18.74 19.00 18.33 18.95 209,295 +0.39(+2.13%)
Dec 24, 2020 19.06 19.06 18.26 18.55 54,400 -0.35(-1.85%)
Dec 23, 2020 18.81 19.33 18.52 18.90 138,151 +0.23(+1.23%)
Dec 22, 2020 18.39 18.81 18.18 18.67 124,162 +0.29(+1.58%)
Dec 21, 2020 18.60 19.18 18.30 18.38 323,657 -0.73(-3.82%)
Dec 18, 2020 19.49 19.67 18.50 19.11 364,400 -0.22(-1.14%)
Dec 17, 2020 19.58 19.68 18.64 19.33 293,302 -0.23(-1.18%)
Dec 16, 2020 19.50 20.07 19.22 19.56 446,970 -0.01(-0.05%)
Dec 15, 2020 18.92 19.63 18.50 19.57 139,403 +0.91(+4.88%)
Dec 14, 2020 18.85 19.10 18.34 18.66 156,909 +0.00(+0.00%)
Dec 11, 2020 18.95 19.17 18.21 18.66 476,700 -0.36(-1.89%)
Dec 10, 2020 19.10 19.25 18.76 19.02 115,513 +0.07(+0.34%)
Dec 09, 2020 19.52 19.65 18.58 18.95 185,102 -0.36(-1.84%)
Dec 08, 2020 19.24 19.65 18.70 19.31 183,572 -0.21(-1.08%)
Dec 07, 2020 19.53 19.90 19.23 19.52 160,628 -0.07(-0.36%)
Dec 04, 2020 19.45 19.93 19.15 19.59 144,500 +0.22(+1.14%)
Dec 03, 2020 18.81 19.40 18.55 19.37 240,391 +0.68(+3.61%)
Dec 02, 2020 18.66 18.97 18.32 18.70 169,390 -0.09(-0.45%)
Dec 01, 2020 18.72 19.19 18.23 18.78 263,127 +0.29(+1.57%)
Nov 30, 2020 19.17 19.21 18.41 18.49 219,677 -0.70(-3.65%)
Nov 27, 2020 19.42 19.61 18.98 19.19 148,900 -0.08(-0.42%)
Nov 25, 2020 19.21 19.43 18.86 19.27 213,700 +0.04(+0.21%)
Nov 24, 2020 18.47 19.48 18.03 19.23 255,909 +0.91(+4.97%)
Nov 23, 2020 18.74 18.95 18.19 18.32 216,129 -0.22(-1.19%)
Nov 20, 2020 18.35 19.23 17.93 18.54 358,500 -0.03(-0.16%)
Nov 19, 2020 19.18 19.41 18.50 18.57 214,314 -0.55(-2.88%)
Nov 18, 2020 19.40 20.00 18.94 19.12 171,166 -0.27(-1.39%)
Nov 17, 2020 18.89 19.48 18.59 19.39 183,539 +0.37(+1.95%)
Nov 16, 2020 19.50 19.50 18.56 19.02 207,642 -0.16(-0.83%)
Nov 13, 2020 19.32 19.64 18.44 19.18 250,000 +0.03(+0.16%)
Nov 12, 2020 19.15 19.23 18.55 19.15 390,386 -0.20(-1.03%)
Nov 11, 2020 20.11 20.15 19.10 19.35 264,471 -0.70(-3.49%)
Nov 10, 2020 20.65 21.02 19.76 20.05 248,211 -0.33(-1.62%)
Nov 09, 2020 20.31 20.58 19.66 20.38 409,082 +0.73(+3.72%)
Nov 06, 2020 21.75 21.81 19.60 19.65 768,200 -0.38(-1.90%)
Nov 05, 2020 19.40 20.05 19.13 20.03 333,370 +0.81(+4.21%)
Nov 04, 2020 18.82 19.31 18.58 19.22 201,531 +0.57(+3.06%)
Nov 03, 2020 18.43 18.79 18.29 18.65 217,230 +0.55(+3.04%)
Nov 02, 2020 18.13 18.45 17.74 18.10 280,569 +0.27(+1.51%)
Oct 30, 2020 17.98 18.07 17.24 17.83 363,700 -0.21(-1.16%)
Oct 29, 2020 18.10 18.53 17.71 18.04 279,182 +0.04(+0.22%)
Oct 28, 2020 18.03 18.33 17.59 18.00 315,204 -0.36(-1.96%)
Oct 27, 2020 18.74 18.84 18.27 18.36 212,570 -0.51(-2.70%)
Oct 26, 2020 19.65 19.73 18.72 18.87 281,589 -0.47(-2.43%)
Oct 23, 2020 19.31 19.41 18.72 19.34 170,700 +0.24(+1.26%)
Oct 22, 2020 18.84 19.85 18.63 19.10 297,840 +0.23(+1.22%)
Oct 21, 2020 19.83 19.88 18.86 18.87 269,652 -0.91(-4.60%)
Oct 20, 2020 20.31 20.66 19.72 19.78 208,916 -0.60(-2.94%)
Oct 19, 2020 20.92 20.93 20.30 20.38 116,179 -0.37(-1.78%)
Oct 16, 2020 20.94 21.39 20.60 20.75 211,800 -0.24(-1.14%)
Oct 15, 2020 20.82 21.21 20.26 20.99 173,099 -0.21(-0.99%)
Oct 14, 2020 21.53 21.88 20.88 21.20 170,344 -0.44(-2.03%)
Oct 13, 2020 21.51 22.01 21.33 21.64 271,967 -0.07(-0.32%)
Oct 12, 2020 22.40 22.46 21.51 21.71 242,771 -0.58(-2.60%)
Oct 09, 2020 22.06 22.35 21.79 22.29 354,000 +0.35(+1.60%)
Oct 08, 2020 21.48 22.52 21.28 21.94 329,424 +0.66(+3.10%)
Oct 07, 2020 21.26 21.63 20.83 21.28 255,881 +0.15(+0.71%)
Oct 06, 2020 21.03 21.76 21.03 21.13 293,538 +0.24(+1.15%)
Oct 05, 2020 21.22 21.43 20.53 20.89 313,167 -0.29(-1.37%)
Oct 02, 2020 21.41 21.89 21.00 21.18 444,900 -0.50(-2.31%)
Oct 01, 2020 20.82 21.75 20.60 21.68 389,469 +0.86(+4.13%)
Sep 30, 2020 19.91 20.90 19.91 20.82 416,915 +0.94(+4.73%)
Sep 29, 2020 18.76 20.25 18.75 19.88 416,515 +1.10(+5.86%)
Sep 28, 2020 18.65 19.04 18.40 18.78 341,797 +0.29(+1.57%)
Sep 25, 2020 17.51 18.51 17.51 18.49 266,400 +0.72(+4.05%)
Sep 24, 2020 17.74 18.10 17.47 17.77 189,063 -0.12(-0.67%)
Sep 23, 2020 18.16 18.61 17.87 17.89 231,212 -0.20(-1.11%)
Sep 22, 2020 18.61 18.61 17.70 18.09 187,952 -0.54(-2.90%)
Sep 21, 2020 19.93 19.93 18.35 18.63 272,445 -1.60(-7.91%)
Sep 18, 2020 19.89 20.33 19.41 20.23 769,900 +0.53(+2.69%)
Sep 17, 2020 19.00 19.72 18.82 19.70 223,052 +0.37(+1.91%)
Sep 16, 2020 19.10 19.59 19.05 19.33 144,694 +0.31(+1.63%)
Sep 15, 2020 18.90 19.09 18.70 19.02 225,814 +0.33(+1.77%)
Sep 14, 2020 18.21 19.01 18.16 18.69 252,453 +0.69(+3.83%)
Sep 11, 2020 18.34 18.44 17.72 18.00 219,200 -0.16(-0.88%)
Sep 10, 2020 18.56 18.72 18.16 18.16 211,441 -0.26(-1.41%)
Sep 09, 2020 18.61 19.00 18.37 18.42 205,441 +0.01(+0.05%)
Sep 08, 2020 19.23 19.30 18.35 18.41 209,447 -0.98(-5.05%)
Sep 04, 2020 20.44 20.44 18.89 19.39 488,800 -0.80(-3.96%)
Sep 03, 2020 19.68 20.37 19.50 20.19 478,592 +0.40(+2.02%)
Sep 02, 2020 18.80 19.94 18.35 19.79 361,442 +1.08(+5.77%)
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.