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

Assembly Biosciences (NQ: ASMB )

19.43 +0.93 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 184.08 201.12 184.08 198.12 63,974 +14.28(+7.77%)
Oct 30, 2019 183.00 184.75 178.26 183.84 27,546 +0.84(+0.46%)
Oct 29, 2019 187.68 196.44 178.20 183.00 33,260 -5.28(-2.80%)
Oct 28, 2019 182.40 209.04 182.40 188.28 108,353 +6.36(+3.50%)
Oct 25, 2019 168.48 182.76 165.60 181.92 35,933 +10.80(+6.31%)
Oct 24, 2019 169.44 178.02 168.90 171.12 89,277 +1.68(+0.99%)
Oct 23, 2019 168.00 174.12 155.34 169.44 56,473 +0.48(+0.28%)
Oct 22, 2019 183.00 184.44 166.20 168.96 36,656 -11.88(-6.57%)
Oct 21, 2019 180.60 186.00 172.56 180.84 71,803 +0.24(+0.13%)
Oct 18, 2019 177.24 202.92 166.08 180.60 131,758 -5.52(-2.97%)
Oct 17, 2019 152.28 223.44 152.28 186.12 634,002 +33.48(+21.93%)
Oct 16, 2019 126.84 158.40 126.36 152.64 241,207 +41.04(+36.77%)
Oct 15, 2019 108.12 113.76 106.20 111.60 27,763 +3.48(+3.22%)
Oct 14, 2019 104.76 108.60 102.24 108.12 12,780 +3.60(+3.44%)
Oct 11, 2019 103.44 108.12 101.88 104.52 12,416 +2.88(+2.83%)
Oct 10, 2019 101.16 103.68 97.56 101.64 15,328 +1.32(+1.32%)
Oct 09, 2019 108.36 110.40 97.80 100.32 26,841 -7.44(-6.90%)
Oct 08, 2019 107.28 112.20 104.64 107.76 30,525 -0.12(-0.11%)
Oct 07, 2019 110.40 112.44 106.32 107.88 25,869 -0.54(-0.50%)
Oct 04, 2019 110.40 113.76 104.40 108.42 13,425 -1.98(-1.79%)
Oct 03, 2019 117.84 117.84 108.00 110.40 28,559 -6.96(-5.93%)
Oct 02, 2019 111.96 119.88 107.40 117.36 28,341 +5.64(+5.05%)
Oct 01, 2019 117.84 120.84 108.96 111.72 26,955 -6.24(-5.29%)
Sep 30, 2019 127.68 127.68 115.32 117.96 29,578 -9.84(-7.70%)
Sep 27, 2019 135.60 139.56 123.84 127.80 32,483 -8.16(-6.00%)
Sep 26, 2019 147.36 149.40 135.96 135.96 14,940 -10.80(-7.36%)
Sep 25, 2019 159.24 161.16 143.88 146.76 47,040 -12.36(-7.77%)
Sep 24, 2019 165.48 167.04 157.32 159.12 51,991 -5.52(-3.35%)
Sep 23, 2019 169.32 171.00 156.96 164.64 21,025 -4.68(-2.76%)
Sep 20, 2019 175.80 177.72 167.40 169.32 32,350 -4.80(-2.76%)
Sep 19, 2019 176.40 183.00 170.64 174.12 39,129 -3.72(-2.09%)
Sep 18, 2019 152.64 180.12 149.52 177.84 49,959 +24.84(+16.24%)
Sep 17, 2019 143.28 158.04 141.72 153.00 33,559 +9.00(+6.25%)
Sep 16, 2019 135.72 144.12 132.60 144.00 13,743 +7.80(+5.73%)
Sep 13, 2019 136.92 139.32 133.68 136.20 12,325 +0.00(+0.00%)
Sep 12, 2019 136.20 140.64 134.64 136.20 15,087 +0.60(+0.44%)
Sep 11, 2019 132.60 137.52 129.60 135.60 22,330 +3.60(+2.73%)
Sep 10, 2019 129.72 136.38 128.40 132.00 15,853 +2.16(+1.66%)
Sep 09, 2019 132.84 135.60 129.24 129.84 9,235 -2.64(-1.99%)
Sep 06, 2019 134.40 136.44 131.28 132.48 10,808 -1.44(-1.08%)
Sep 05, 2019 132.36 135.84 127.92 133.92 12,090 +3.48(+2.67%)
Sep 04, 2019 132.48 135.24 126.96 130.44 15,287 -0.48(-0.37%)
Sep 03, 2019 134.28 138.36 128.88 130.92 19,888 -4.80(-3.54%)
Aug 30, 2019 138.00 141.60 134.58 135.72 12,908 -2.28(-1.65%)
Aug 29, 2019 140.64 141.48 134.88 138.00 10,663 -1.20(-0.86%)
Aug 28, 2019 136.68 143.64 135.84 139.20 7,718 +1.80(+1.31%)
Aug 27, 2019 141.96 143.88 136.08 137.40 14,684 -3.60(-2.55%)
Aug 26, 2019 144.84 147.60 140.04 141.00 18,546 -2.04(-1.43%)
Aug 23, 2019 145.32 149.04 139.56 143.04 16,158 -3.48(-2.38%)
Aug 22, 2019 152.40 154.56 144.72 146.52 11,316 -4.80(-3.17%)
Aug 21, 2019 151.08 152.28 147.96 151.32 7,319 +1.68(+1.12%)
Aug 20, 2019 152.16 157.32 148.32 149.64 9,300 -2.76(-1.81%)
Aug 19, 2019 152.16 158.64 148.44 152.40 16,454 +2.52(+1.68%)
Aug 16, 2019 148.80 153.48 147.60 149.88 11,225 +2.52(+1.71%)
Aug 15, 2019 149.88 152.52 145.08 147.36 12,217 -1.20(-0.81%)
Aug 14, 2019 151.20 153.48 147.60 148.56 23,841 -5.04(-3.28%)
Aug 13, 2019 150.72 156.84 146.76 153.60 21,353 +2.52(+1.67%)
Aug 12, 2019 166.32 168.00 150.60 151.08 22,042 -16.92(-10.07%)
Aug 09, 2019 167.76 169.92 163.15 168.00 36,858 +0.00(+0.00%)
Aug 08, 2019 168.36 173.04 162.84 168.00 55,628 -3.00(-1.75%)
Aug 07, 2019 141.96 174.84 140.52 171.00 125,260 +28.68(+20.15%)
Aug 06, 2019 139.32 146.52 139.32 142.32 30,132 +0.00(+0.00%)
Aug 05, 2019 142.80 144.60 137.88 142.32 9,911 -3.12(-2.15%)
Aug 02, 2019 151.44 153.00 142.80 145.44 13,033 -6.96(-4.57%)
Aug 01, 2019 149.88 154.92 147.72 152.40 10,749 +2.40(+1.60%)
Jul 31, 2019 150.84 161.28 149.28 150.00 27,991 -0.24(-0.16%)
Jul 30, 2019 143.88 150.63 141.42 150.24 16,631 +5.40(+3.73%)
Jul 29, 2019 145.32 148.20 143.88 144.84 17,030 -0.36(-0.25%)
Jul 26, 2019 147.96 151.44 144.00 145.20 36,266 -2.40(-1.63%)
Jul 25, 2019 156.60 156.60 145.92 147.60 13,609 -9.24(-5.89%)
Jul 24, 2019 155.52 158.40 152.04 156.84 17,263 +0.60(+0.38%)
Jul 23, 2019 159.00 162.00 154.68 156.24 17,719 -2.28(-1.44%)
Jul 22, 2019 156.00 160.80 155.88 158.52 10,963 +2.52(+1.62%)
Jul 19, 2019 166.80 167.04 154.20 156.00 17,750 -11.64(-6.94%)
Jul 18, 2019 167.88 171.24 165.90 167.64 5,916 -0.60(-0.36%)
Jul 17, 2019 165.48 169.56 164.88 168.24 14,620 +4.44(+2.71%)
Jul 16, 2019 163.32 166.32 159.84 163.80 16,134 +0.72(+0.44%)
Jul 15, 2019 160.32 165.36 158.16 163.08 23,165 +2.52(+1.57%)
Jul 12, 2019 158.28 162.00 156.84 160.56 16,491 +2.16(+1.36%)
Jul 11, 2019 162.96 165.12 157.68 158.40 37,248 -4.56(-2.80%)
Jul 10, 2019 164.16 165.66 156.24 162.96 13,655 -2.40(-1.45%)
Jul 09, 2019 163.20 167.76 160.92 165.36 43,323 +1.20(+0.73%)
Jul 08, 2019 174.84 175.20 159.96 164.16 17,339 -12.00(-6.81%)
Jul 05, 2019 172.56 178.08 172.44 176.16 31,425 +3.00(+1.73%)
Jul 03, 2019 171.96 177.00 169.20 173.16 22,108 +1.08(+0.63%)
Jul 02, 2019 177.72 179.28 170.52 172.08 10,964 -3.24(-1.85%)
Jul 01, 2019 164.16 180.24 164.16 175.32 19,819 +13.44(+8.30%)
Jun 28, 2019 165.96 168.84 161.76 161.88 113,008 -4.44(-2.67%)
Jun 27, 2019 161.52 169.80 160.32 166.32 35,716 +5.88(+3.66%)
Jun 26, 2019 166.92 168.18 159.48 160.44 16,655 -5.88(-3.54%)
Jun 25, 2019 154.80 166.92 153.96 166.32 38,336 +11.52(+7.44%)
Jun 24, 2019 157.56 159.48 153.00 154.80 21,145 -2.64(-1.68%)
Jun 21, 2019 156.12 163.44 156.12 157.44 97,966 -5.88(-3.60%)
Jun 20, 2019 170.16 173.04 162.72 163.32 11,815 -6.12(-3.61%)
Jun 19, 2019 171.24 174.96 168.48 169.44 11,689 -2.16(-1.26%)
Jun 18, 2019 180.84 184.56 170.04 171.60 19,228 -8.40(-4.67%)
Jun 17, 2019 176.16 181.08 168.84 180.00 12,690 +5.64(+3.23%)
Jun 14, 2019 182.76 182.76 173.64 174.36 7,883 -9.12(-4.97%)
Jun 13, 2019 177.72 184.50 174.66 183.48 11,939 +5.88(+3.31%)
Jun 12, 2019 171.48 178.08 168.48 177.60 8,175 +5.28(+3.06%)
Jun 11, 2019 175.44 178.32 169.32 172.32 7,737 -1.32(-0.76%)
Jun 10, 2019 178.92 181.08 172.92 173.64 9,227 -3.84(-2.16%)
Jun 07, 2019 169.32 178.20 166.86 177.48 11,750 +7.92(+4.67%)
Jun 06, 2019 176.64 176.64 169.20 169.56 8,459 -6.60(-3.75%)
Jun 05, 2019 180.36 180.36 174.72 176.16 14,798 -2.64(-1.48%)
Jun 04, 2019 174.00 178.80 169.92 178.80 15,358 +7.20(+4.20%)
Jun 03, 2019 168.72 172.92 166.92 171.60 14,553 +3.12(+1.85%)
May 31, 2019 173.52 177.12 167.88 168.48 19,000 -6.48(-3.70%)
May 30, 2019 180.96 182.64 173.64 174.96 16,596 -5.40(-2.99%)
May 29, 2019 181.32 187.32 179.52 180.36 10,253 -2.16(-1.18%)
May 28, 2019 187.68 191.16 180.96 182.52 7,834 -4.80(-2.56%)
May 24, 2019 181.20 188.40 180.72 187.32 8,341 +6.12(+3.38%)
May 23, 2019 183.48 183.48 177.00 181.20 12,558 -4.32(-2.33%)
May 22, 2019 184.20 189.12 177.24 185.52 13,804 +1.08(+0.59%)
May 21, 2019 182.76 188.64 178.20 184.44 23,598 +3.24(+1.79%)
May 20, 2019 180.96 187.80 173.52 181.20 8,904 -1.44(-0.79%)
May 17, 2019 188.64 188.64 179.52 182.64 18,800 -7.20(-3.79%)
May 16, 2019 191.64 194.76 186.36 189.84 18,435 -1.68(-0.88%)
May 15, 2019 195.48 197.28 189.60 191.52 14,982 -5.88(-2.98%)
May 14, 2019 192.00 200.22 188.28 197.40 14,015 +5.40(+2.81%)
May 13, 2019 197.04 199.44 189.72 192.00 14,058 -9.84(-4.88%)
May 10, 2019 193.08 212.82 193.08 201.84 21,016 +7.20(+3.70%)
May 09, 2019 191.64 197.40 186.36 194.64 11,017 +1.68(+0.87%)
May 08, 2019 195.36 200.88 190.44 192.96 20,005 -2.28(-1.17%)
May 07, 2019 201.12 203.88 192.00 195.24 15,030 -7.56(-3.73%)
May 06, 2019 179.16 205.32 176.88 202.80 18,499 +20.52(+11.26%)
May 03, 2019 185.04 191.04 174.36 182.28 50,658 -3.36(-1.81%)
May 02, 2019 184.32 195.60 183.24 185.64 12,757 +1.56(+0.85%)
May 01, 2019 188.40 192.42 183.96 184.08 37,994 -5.28(-2.79%)
Apr 30, 2019 191.64 194.52 186.36 189.36 13,920 -2.52(-1.31%)
Apr 29, 2019 189.60 197.58 189.36 191.88 11,373 +2.88(+1.52%)
Apr 26, 2019 188.40 195.48 185.40 189.00 17,541 +0.84(+0.45%)
Apr 25, 2019 187.08 195.12 182.40 188.16 16,834 +0.84(+0.45%)
Apr 24, 2019 183.48 189.48 178.92 187.32 25,217 +4.80(+2.63%)
Apr 23, 2019 176.40 184.56 170.40 182.52 71,565 -4.08(-2.19%)
Apr 22, 2019 195.60 198.12 185.40 186.60 32,489 -12.24(-6.16%)
Apr 18, 2019 192.84 199.56 188.58 198.84 41,683 +5.76(+2.98%)
Apr 17, 2019 194.40 199.08 185.52 193.08 68,111 -2.04(-1.05%)
Apr 16, 2019 179.04 204.96 178.20 195.12 72,407 +17.76(+10.01%)
Apr 15, 2019 168.00 190.32 157.56 177.36 259,636 -48.12(-21.34%)
Apr 12, 2019 237.24 239.88 221.88 225.48 31,425 -9.72(-4.13%)
Apr 11, 2019 225.72 240.48 222.27 235.20 20,798 +8.76(+3.87%)
Apr 10, 2019 245.88 247.20 221.16 226.44 28,692 -19.32(-7.86%)
Apr 09, 2019 248.52 254.52 244.31 245.76 23,975 -3.84(-1.54%)
Apr 08, 2019 247.08 253.80 241.08 249.60 16,821 +2.76(+1.12%)
Apr 05, 2019 237.00 248.88 232.08 246.84 31,583 +11.16(+4.74%)
Apr 04, 2019 239.40 242.04 233.52 235.68 11,683 -3.24(-1.36%)
Apr 03, 2019 235.80 242.40 234.12 238.92 13,184 +4.56(+1.95%)
Apr 02, 2019 233.04 236.71 227.64 234.36 14,908 +2.16(+0.93%)
Apr 01, 2019 235.56 241.20 231.00 232.20 11,847 -4.08(-1.73%)
Mar 29, 2019 243.24 247.80 235.92 236.28 15,033 -6.00(-2.48%)
Mar 28, 2019 228.96 242.88 227.40 242.28 13,789 +13.32(+5.82%)
Mar 27, 2019 216.12 233.40 214.20 228.96 24,719 +12.96(+6.00%)
Mar 26, 2019 215.04 223.80 208.92 216.00 31,294 +3.60(+1.69%)
Mar 25, 2019 217.32 221.04 201.24 212.40 36,200 -6.00(-2.75%)
Mar 22, 2019 227.40 230.40 216.36 218.40 29,966 -9.60(-4.21%)
Mar 21, 2019 222.96 238.56 220.80 228.00 49,031 +3.24(+1.44%)
Mar 20, 2019 238.08 238.08 223.80 224.76 12,949 -13.80(-5.78%)
Mar 19, 2019 237.00 241.80 235.20 238.56 20,464 +2.88(+1.22%)
Mar 18, 2019 242.76 245.40 232.80 235.68 61,898 -7.08(-2.92%)
Mar 15, 2019 244.08 248.16 239.64 242.76 104,716 +0.00(+0.00%)
Mar 14, 2019 240.60 245.88 236.76 242.76 25,113 +1.56(+0.65%)
Mar 13, 2019 247.80 261.96 236.22 241.20 37,389 +3.96(+1.67%)
Mar 12, 2019 224.52 244.92 224.52 237.24 14,151 +12.00(+5.33%)
Mar 11, 2019 218.40 225.96 212.46 225.24 13,615 +7.20(+3.30%)
Mar 08, 2019 225.00 225.00 215.04 218.04 14,441 -8.04(-3.56%)
Mar 07, 2019 226.56 232.92 218.28 226.08 13,239 -0.84(-0.37%)
Mar 06, 2019 241.56 242.04 218.88 226.92 23,727 -15.60(-6.43%)
Mar 05, 2019 246.24 253.38 240.84 242.52 27,682 -3.84(-1.56%)
Mar 04, 2019 251.40 258.06 239.58 246.36 25,829 -4.44(-1.77%)
Mar 01, 2019 257.64 270.60 244.68 250.80 20,300 -5.88(-2.29%)
Feb 28, 2019 267.00 268.02 255.84 256.68 9,369 -10.44(-3.91%)
Feb 27, 2019 259.80 275.28 259.80 267.12 16,531 +7.44(+2.87%)
Feb 26, 2019 258.60 262.44 254.52 259.68 9,626 -0.12(-0.05%)
Feb 25, 2019 260.16 264.72 258.72 259.80 10,682 +3.48(+1.36%)
Feb 22, 2019 262.20 265.80 254.04 256.32 15,550 -5.52(-2.11%)
Feb 21, 2019 254.16 264.72 250.68 261.84 26,828 +7.08(+2.78%)
Feb 20, 2019 269.76 270.60 251.40 254.76 10,699 -15.12(-5.60%)
Feb 19, 2019 272.28 281.52 260.88 269.88 12,085 -4.68(-1.70%)
Feb 15, 2019 274.08 278.04 267.84 274.56 13,666 +2.16(+0.79%)
Feb 14, 2019 286.56 295.08 267.12 272.40 16,018 -16.32(-5.65%)
Feb 13, 2019 281.88 289.98 281.88 288.72 19,078 +6.72(+2.38%)
Feb 12, 2019 274.32 287.16 274.32 282.00 15,990 +9.00(+3.30%)
Feb 11, 2019 270.60 274.32 264.24 273.00 7,396 +3.12(+1.16%)
Feb 08, 2019 259.20 271.44 256.56 269.88 13,150 +9.12(+3.50%)
Feb 07, 2019 262.20 269.76 253.08 260.76 6,209 -2.28(-0.87%)
Feb 06, 2019 276.48 284.04 262.56 263.04 8,607 -13.20(-4.78%)
Feb 05, 2019 264.60 279.36 264.48 276.24 12,615 +12.84(+4.87%)
Feb 04, 2019 276.84 279.72 260.88 263.40 8,745 -12.96(-4.69%)
Feb 01, 2019 273.84 277.92 267.12 276.36 9,200 +3.00(+1.10%)
Jan 31, 2019 262.80 279.84 262.80 273.36 17,149 +9.48(+3.59%)
Jan 30, 2019 254.52 264.96 254.52 263.88 12,875 +10.68(+4.22%)
Jan 29, 2019 254.40 258.00 249.12 253.20 5,447 +0.48(+0.19%)
Jan 28, 2019 250.20 255.36 244.20 252.72 6,756 -1.08(-0.43%)
Jan 25, 2019 252.36 255.60 246.72 253.80 5,600 +2.76(+1.10%)
Jan 24, 2019 243.84 254.28 241.80 251.04 14,622 +7.20(+2.95%)
Jan 23, 2019 247.44 248.88 239.40 243.84 8,437 -1.92(-0.78%)
Jan 22, 2019 249.60 249.60 236.88 245.76 10,908 -6.24(-2.48%)
Jan 18, 2019 256.44 263.64 250.80 252.00 13,725 -3.00(-1.18%)
Jan 17, 2019 254.40 259.74 252.48 255.00 6,372 -0.48(-0.19%)
Jan 16, 2019 256.68 261.84 250.92 255.48 8,123 -1.08(-0.42%)
Jan 15, 2019 242.64 264.48 239.88 256.56 30,498 +14.04(+5.79%)
Jan 14, 2019 251.16 257.04 240.60 242.52 53,713 -10.56(-4.17%)
Jan 11, 2019 239.16 255.00 238.32 253.08 46,533 +13.56(+5.66%)
Jan 10, 2019 261.24 261.24 232.44 239.52 73,195 -24.48(-9.27%)
Jan 09, 2019 286.56 289.20 262.68 264.00 27,622 -25.44(-8.79%)
Jan 08, 2019 301.08 301.74 283.56 289.44 16,803 -9.72(-3.25%)
Jan 07, 2019 288.48 308.16 288.48 299.16 17,799 +13.44(+4.70%)
Jan 04, 2019 274.68 290.88 262.08 285.72 9,741 +16.08(+5.96%)
Jan 03, 2019 278.16 284.19 265.20 269.64 11,433 -6.84(-2.47%)
Jan 02, 2019 267.36 278.47 254.40 276.48 12,467 +5.04(+1.86%)
Dec 31, 2018 269.52 272.64 261.60 271.44 10,308 +6.00(+2.26%)
Dec 28, 2018 261.24 273.60 254.16 265.44 7,833 +5.40(+2.08%)
Dec 27, 2018 253.68 265.92 238.10 260.04 10,366 +1.56(+0.60%)
Dec 26, 2018 241.92 258.72 233.28 258.48 6,713 +18.12(+7.54%)
Dec 24, 2018 228.84 241.92 225.24 240.36 12,491 +8.04(+3.46%)
Dec 21, 2018 228.24 240.96 222.96 232.32 26,916 +3.72(+1.63%)
Dec 20, 2018 245.40 252.46 224.58 228.60 14,054 -16.92(-6.89%)
Dec 19, 2018 249.00 269.40 243.48 245.52 15,521 -1.92(-0.78%)
Dec 18, 2018 259.80 262.44 241.20 247.44 25,366 -8.88(-3.46%)
Dec 17, 2018 260.40 272.40 252.60 256.32 18,097 -6.72(-2.55%)
Dec 14, 2018 270.84 278.40 256.80 263.04 11,458 -9.96(-3.65%)
Dec 13, 2018 290.40 291.00 268.80 273.00 17,521 -17.28(-5.95%)
Dec 12, 2018 295.32 300.36 285.00 290.28 12,070 -2.40(-0.82%)
Dec 11, 2018 307.44 307.44 287.40 292.68 7,254 -8.76(-2.91%)
Dec 10, 2018 297.48 306.72 289.80 301.44 7,963 +2.76(+0.92%)
Dec 07, 2018 299.16 304.20 289.92 298.68 9,966 -1.44(-0.48%)
Dec 06, 2018 288.84 302.64 282.48 300.12 20,170 +3.84(+1.30%)
Dec 04, 2018 305.76 315.24 292.08 296.28 12,775 -11.76(-3.82%)
Dec 03, 2018 318.12 323.76 299.52 308.04 21,590 -1.32(-0.43%)
Nov 30, 2018 309.24 311.52 297.36 309.36 7,466 +0.12(+0.04%)
Nov 29, 2018 314.76 319.38 304.86 309.24 9,300 -7.92(-2.50%)
Nov 28, 2018 302.76 318.72 299.04 317.16 7,396 +15.96(+5.30%)
Nov 27, 2018 300.12 306.24 294.96 301.20 10,914 +0.24(+0.08%)
Nov 26, 2018 305.52 309.72 292.44 300.96 10,208 -2.52(-0.83%)
Nov 23, 2018 298.08 311.46 298.08 303.48 3,858 +2.28(+0.76%)
Nov 21, 2018 301.20 301.20 301.20 0 +8.88(+3.04%)
Nov 20, 2018 287.76 297.42 284.52 292.32 14,155 -0.84(-0.29%)
Nov 19, 2018 300.72 331.20 290.04 293.16 25,802 -2.88(-0.97%)
Nov 16, 2018 288.48 299.76 275.76 296.04 10,800 +3.36(+1.15%)
Nov 15, 2018 267.48 292.92 267.48 292.68 9,436 +24.48(+9.13%)
Nov 14, 2018 271.56 274.56 259.20 268.20 22,766 -0.36(-0.13%)
Nov 13, 2018 276.84 284.52 267.18 268.56 13,186 -5.34(-1.95%)
Nov 12, 2018 281.04 297.42 273.84 273.90 42,525 -6.90(-2.46%)
Nov 09, 2018 306.96 306.96 273.60 280.80 16,133 -26.28(-8.56%)
Nov 08, 2018 277.32 308.40 256.56 307.08 16,141 +31.08(+11.26%)
Nov 07, 2018 264.96 281.16 257.34 276.00 12,215 +12.00(+4.55%)
Nov 06, 2018 275.40 275.88 263.40 264.00 12,729 -11.04(-4.01%)
Nov 05, 2018 296.64 299.88 269.64 275.04 14,496 -22.32(-7.51%)
Nov 02, 2018 286.32 299.40 282.48 297.36 12,600 +12.00(+4.21%)
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.