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

Intra-Cellular Ther (NQ: ITCI )

65.00 -1.53 (-2.30%)
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, 2023 55.91 56.44 55.46 55.52 625,278 +0.15(+0.27%)
Aug 30, 2023 54.97 55.37 54.85 55.37 815,205 +0.52(+0.95%)
Aug 29, 2023 55.34 55.78 54.76 54.85 655,923 -0.44(-0.80%)
Aug 28, 2023 55.16 55.47 54.96 55.29 370,443 +0.23(+0.42%)
Aug 25, 2023 55.00 55.60 54.45 55.06 557,995 -0.05(-0.09%)
Aug 24, 2023 55.55 55.85 55.02 55.11 592,422 -0.48(-0.86%)
Aug 23, 2023 56.55 56.94 55.44 55.59 447,028 -0.53(-0.94%)
Aug 22, 2023 56.03 56.74 55.72 56.12 588,060 +0.00(+0.00%)
Aug 21, 2023 56.31 57.62 55.15 56.12 666,993 -0.12(-0.21%)
Aug 18, 2023 54.96 56.99 54.94 56.24 812,316 +0.93(+1.68%)
Aug 17, 2023 56.48 56.79 55.14 55.31 737,476 -1.19(-2.11%)
Aug 16, 2023 57.58 58.07 56.40 56.50 706,711 -1.32(-2.28%)
Aug 15, 2023 57.76 59.48 57.42 57.82 475,762 +0.06(+0.10%)
Aug 14, 2023 58.29 58.40 57.30 57.76 817,308 -0.85(-1.45%)
Aug 11, 2023 58.00 59.16 57.88 58.61 332,045 +0.41(+0.70%)
Aug 10, 2023 58.02 59.07 57.84 58.20 383,628 +0.13(+0.22%)
Aug 09, 2023 57.93 58.48 57.04 58.07 459,045 +0.05(+0.09%)
Aug 08, 2023 58.80 59.50 57.66 58.02 633,601 -0.89(-1.51%)
Aug 07, 2023 58.93 59.35 58.27 58.91 630,978 +0.39(+0.67%)
Aug 04, 2023 58.90 60.26 58.52 58.52 660,928 -0.37(-0.63%)
Aug 03, 2023 59.08 61.95 57.27 58.89 1,506,269 -1.98(-3.25%)
Aug 02, 2023 60.60 61.70 60.04 60.87 617,005 -0.02(-0.03%)
Aug 01, 2023 61.97 62.07 60.60 60.89 418,683 -0.95(-1.54%)
Jul 31, 2023 61.00 62.66 60.33 61.84 567,670 +1.03(+1.69%)
Jul 28, 2023 62.44 62.44 58.61 60.81 974,817 -1.15(-1.86%)
Jul 27, 2023 61.71 62.73 61.26 61.96 446,410 +0.61(+0.99%)
Jul 26, 2023 60.40 61.49 60.27 61.35 502,175 +0.62(+1.02%)
Jul 25, 2023 61.27 61.89 60.71 60.73 397,631 -0.80(-1.30%)
Jul 24, 2023 61.98 62.36 61.13 61.53 404,609 -0.55(-0.89%)
Jul 21, 2023 62.69 63.02 61.80 62.08 598,183 +0.05(+0.08%)
Jul 20, 2023 63.10 64.25 62.02 62.03 558,683 -1.01(-1.60%)
Jul 19, 2023 62.90 63.59 61.22 63.04 690,832 +0.19(+0.30%)
Jul 18, 2023 63.63 64.35 62.67 62.85 820,156 -0.67(-1.05%)
Jul 17, 2023 63.71 65.00 63.26 63.52 660,412 +0.00(+0.00%)
Jul 14, 2023 62.89 63.62 62.25 63.52 645,159 +0.73(+1.16%)
Jul 13, 2023 63.28 63.41 61.91 62.79 1,046,999 -0.01(-0.02%)
Jul 12, 2023 62.88 63.09 61.97 62.80 528,361 +0.85(+1.37%)
Jul 11, 2023 60.72 62.02 60.26 61.95 949,215 +0.97(+1.59%)
Jul 10, 2023 62.25 62.50 60.31 60.98 1,078,653 -1.29(-2.07%)
Jul 07, 2023 64.18 64.97 62.07 62.27 576,134 -1.83(-2.85%)
Jul 06, 2023 63.55 64.95 62.13 64.10 555,362 +0.62(+0.98%)
Jul 05, 2023 62.35 63.97 61.01 63.48 385,659 +0.89(+1.42%)
Jul 03, 2023 62.91 63.09 62.08 62.59 327,264 -0.73(-1.15%)
Jun 30, 2023 62.89 63.56 61.97 63.32 649,386 +1.36(+2.19%)
Jun 29, 2023 62.09 62.83 61.64 61.96 480,033 -0.25(-0.40%)
Jun 28, 2023 62.75 63.08 61.69 62.21 913,574 -0.49(-0.78%)
Jun 27, 2023 62.62 62.75 61.17 62.70 982,133 +0.09(+0.14%)
Jun 26, 2023 63.67 64.47 62.23 62.61 526,917 -1.18(-1.85%)
Jun 23, 2023 65.00 65.50 63.76 63.79 920,832 -2.14(-3.25%)
Jun 22, 2023 66.47 67.00 65.16 65.93 435,035 -0.50(-0.75%)
Jun 21, 2023 65.30 67.05 63.86 66.43 769,149 +0.95(+1.45%)
Jun 20, 2023 63.55 65.62 63.08 65.48 602,093 +1.53(+2.39%)
Jun 16, 2023 65.00 65.02 63.16 63.95 736,599 -0.32(-0.50%)
Jun 15, 2023 64.31 64.59 63.43 64.27 472,613 -0.13(-0.20%)
Jun 14, 2023 64.98 65.41 62.70 64.40 843,735 -0.65(-1.00%)
Jun 13, 2023 64.50 66.06 64.34 65.05 853,292 +0.66(+1.03%)
Jun 12, 2023 66.07 66.41 64.19 64.39 576,753 -1.43(-2.17%)
Jun 09, 2023 64.97 65.93 64.70 65.82 475,965 +0.54(+0.83%)
Jun 08, 2023 65.06 66.42 65.06 65.28 556,464 +0.15(+0.23%)
Jun 07, 2023 65.30 65.72 63.46 65.13 1,010,705 -0.28(-0.43%)
Jun 06, 2023 63.11 65.60 62.58 65.41 844,160 +2.20(+3.48%)
Jun 05, 2023 61.12 63.26 60.76 63.21 472,039 +1.89(+3.08%)
Jun 02, 2023 60.09 61.66 59.03 61.32 661,392 +1.79(+3.01%)
Jun 01, 2023 59.28 60.46 58.33 59.53 551,070 +0.15(+0.25%)
May 31, 2023 59.91 61.00 59.31 59.38 490,998 -0.05(-0.08%)
May 30, 2023 60.06 60.25 59.31 59.43 610,367 -0.77(-1.28%)
May 26, 2023 60.07 60.72 59.77 60.20 469,094 +0.03(+0.05%)
May 25, 2023 61.00 62.16 59.13 60.17 683,770 -0.83(-1.36%)
May 24, 2023 61.64 62.22 60.48 61.00 562,703 -0.83(-1.34%)
May 23, 2023 62.59 63.89 61.41 61.83 586,660 -0.81(-1.29%)
May 22, 2023 62.66 63.23 62.07 62.64 494,404 +0.22(+0.35%)
May 19, 2023 63.48 63.55 62.17 62.42 620,308 -0.56(-0.89%)
May 18, 2023 63.50 64.04 62.18 62.98 977,945 -0.43(-0.68%)
May 17, 2023 63.24 64.15 62.21 63.41 702,100 +0.27(+0.43%)
May 16, 2023 63.80 63.80 61.92 63.14 887,400 -1.77(-2.73%)
May 15, 2023 64.50 65.58 64.21 64.91 566,820 +0.49(+0.76%)
May 12, 2023 64.38 65.08 63.51 64.42 578,735 +0.05(+0.08%)
May 11, 2023 65.98 66.08 63.76 64.37 835,594 -2.07(-3.12%)
May 10, 2023 64.32 66.56 63.70 66.44 802,594 +2.50(+3.91%)
May 09, 2023 63.59 64.24 62.34 63.94 529,598 -0.11(-0.17%)
May 08, 2023 63.47 64.97 63.20 64.05 861,069 +0.75(+1.18%)
May 05, 2023 62.52 64.66 61.87 63.30 792,189 +1.33(+2.15%)
May 04, 2023 61.82 62.79 60.16 61.97 846,195 -1.28(-2.02%)
May 03, 2023 63.33 64.25 62.86 63.25 911,310 -0.01(-0.02%)
May 02, 2023 63.50 66.09 62.62 63.26 1,426,440 +0.10(+0.16%)
May 01, 2023 62.66 63.86 62.17 63.16 1,760,060 +1.01(+1.63%)
Apr 28, 2023 61.45 63.02 61.27 62.15 671,456 +0.28(+0.45%)
Apr 27, 2023 61.44 62.25 60.80 61.87 714,595 +0.83(+1.36%)
Apr 26, 2023 60.72 61.58 60.43 61.04 1,057,713 +0.30(+0.49%)
Apr 25, 2023 62.16 62.62 60.74 60.74 624,008 -1.51(-2.43%)
Apr 24, 2023 62.34 63.08 61.04 62.25 894,172 -0.26(-0.42%)
Apr 21, 2023 61.40 63.05 61.22 62.51 812,117 +1.67(+2.74%)
Apr 20, 2023 62.53 62.88 60.37 60.84 1,083,048 -1.21(-1.95%)
Apr 19, 2023 62.34 63.17 61.95 62.05 758,319 -0.34(-0.54%)
Apr 18, 2023 63.25 63.46 61.85 62.39 606,317 -0.79(-1.25%)
Apr 17, 2023 60.37 63.50 60.17 63.18 979,404 +2.97(+4.93%)
Apr 14, 2023 59.20 61.30 58.98 60.21 914,233 +0.93(+1.57%)
Apr 13, 2023 58.79 59.64 58.20 59.28 905,134 +0.58(+0.99%)
Apr 12, 2023 59.04 59.53 58.56 58.70 580,332 +0.00(+0.00%)
Apr 11, 2023 59.41 60.48 58.52 58.70 768,761 -0.37(-0.63%)
Apr 10, 2023 58.99 59.74 58.04 59.07 861,421 -0.23(-0.39%)
Apr 06, 2023 56.77 59.43 56.58 59.30 1,140,735 +2.79(+4.94%)
Apr 05, 2023 55.80 56.92 55.26 56.51 856,904 +0.50(+0.89%)
Apr 04, 2023 54.61 56.84 54.29 56.01 1,082,632 +1.34(+2.45%)
Apr 03, 2023 54.18 55.38 53.52 54.67 1,184,812 +0.52(+0.96%)
Mar 31, 2023 56.05 56.20 53.26 54.15 1,578,220 -1.90(-3.39%)
Mar 30, 2023 57.26 57.68 55.81 56.05 655,174 -0.94(-1.65%)
Mar 29, 2023 57.00 57.48 55.98 56.99 1,364,458 +1.26(+2.26%)
Mar 28, 2023 54.01 57.90 53.69 55.73 3,670,522 +7.85(+16.40%)
Mar 27, 2023 47.26 48.22 46.98 47.88 469,916 +1.15(+2.46%)
Mar 24, 2023 45.78 46.75 44.99 46.73 473,759 +0.84(+1.83%)
Mar 23, 2023 46.06 46.71 45.26 45.89 492,892 +0.28(+0.61%)
Mar 22, 2023 46.19 46.68 44.90 45.61 576,022 -0.57(-1.23%)
Mar 21, 2023 46.26 46.79 45.45 46.18 734,823 +0.22(+0.48%)
Mar 20, 2023 45.95 46.56 44.99 45.96 573,984 -0.03(-0.07%)
Mar 17, 2023 45.31 46.45 43.90 45.99 962,293 +0.74(+1.64%)
Mar 16, 2023 43.53 45.65 43.18 45.25 616,251 +1.45(+3.31%)
Mar 15, 2023 44.72 44.93 43.37 43.80 582,548 -1.51(-3.33%)
Mar 14, 2023 45.56 46.71 44.38 45.31 702,210 +0.20(+0.44%)
Mar 13, 2023 43.82 45.52 43.61 45.11 677,727 +1.11(+2.52%)
Mar 10, 2023 43.83 44.09 42.01 44.00 895,802 -0.24(-0.54%)
Mar 09, 2023 46.50 47.15 44.07 44.24 556,925 -2.25(-4.84%)
Mar 08, 2023 45.88 46.52 45.43 46.49 400,843 +0.35(+0.76%)
Mar 07, 2023 47.66 47.76 45.89 46.14 526,800 -1.45(-3.05%)
Mar 06, 2023 45.78 47.62 45.47 47.59 931,331 +1.72(+3.75%)
Mar 03, 2023 46.61 46.69 45.55 45.87 982,458 -0.65(-1.40%)
Mar 02, 2023 48.42 48.60 45.90 46.52 973,407 -2.80(-5.68%)
Mar 01, 2023 50.00 51.68 47.08 49.32 1,728,617 +0.29(+0.59%)
Feb 28, 2023 48.50 49.92 48.40 49.03 1,330,016 +0.46(+0.95%)
Feb 27, 2023 47.69 49.10 47.30 48.57 828,576 +1.25(+2.64%)
Feb 24, 2023 47.00 47.58 46.77 47.32 861,552 -0.33(-0.69%)
Feb 23, 2023 46.01 48.05 46.00 47.65 994,308 +1.37(+2.96%)
Feb 22, 2023 46.50 47.32 46.04 46.28 695,094 -0.16(-0.34%)
Feb 21, 2023 49.60 49.61 46.09 46.44 1,594,472 -3.57(-7.14%)
Feb 17, 2023 50.19 50.72 49.50 50.01 769,562 +0.15(+0.30%)
Feb 16, 2023 49.71 50.85 49.24 49.86 636,995 -0.14(-0.28%)
Feb 15, 2023 49.09 50.18 48.74 50.00 729,266 +0.58(+1.17%)
Feb 14, 2023 48.73 49.96 48.38 49.42 623,072 +0.61(+1.25%)
Feb 13, 2023 48.61 49.43 48.20 48.81 579,801 +0.14(+0.29%)
Feb 10, 2023 49.56 50.24 48.44 48.67 850,654 -1.12(-2.25%)
Feb 09, 2023 48.62 50.68 48.61 49.79 1,187,854 +1.43(+2.96%)
Feb 08, 2023 47.18 48.86 46.89 48.36 478,855 +1.09(+2.31%)
Feb 07, 2023 47.49 47.61 46.22 47.27 516,364 -0.25(-0.53%)
Feb 06, 2023 48.89 49.54 47.26 47.52 415,663 -1.40(-2.86%)
Feb 03, 2023 49.45 49.81 48.29 48.92 573,096 -0.82(-1.65%)
Feb 02, 2023 47.85 49.78 47.09 49.74 679,131 +1.92(+4.02%)
Feb 01, 2023 47.89 48.72 47.44 47.82 515,282 -0.10(-0.21%)
Jan 31, 2023 47.35 48.79 47.35 47.92 735,124 +0.93(+1.98%)
Jan 30, 2023 47.90 48.09 46.82 46.99 389,025 -0.76(-1.59%)
Jan 27, 2023 48.51 49.30 47.74 47.75 583,385 -1.02(-2.09%)
Jan 26, 2023 48.85 49.12 48.09 48.77 311,230 +0.53(+1.10%)
Jan 25, 2023 48.98 49.81 47.94 48.24 562,787 -0.65(-1.33%)
Jan 24, 2023 48.49 49.52 47.80 48.89 412,347 +0.36(+0.74%)
Jan 23, 2023 48.42 49.07 47.99 48.53 520,573 +0.58(+1.21%)
Jan 20, 2023 48.17 48.35 47.31 47.95 622,789 +0.17(+0.36%)
Jan 19, 2023 48.11 48.67 47.74 47.78 508,620 -0.09(-0.19%)
Jan 18, 2023 48.72 48.73 46.99 47.87 638,404 -0.88(-1.81%)
Jan 17, 2023 47.90 49.03 47.03 48.75 649,048 +0.72(+1.50%)
Jan 13, 2023 48.10 48.95 47.30 48.03 541,579 -0.49(-1.01%)
Jan 12, 2023 47.75 48.97 46.32 48.52 1,065,488 +0.79(+1.66%)
Jan 11, 2023 48.53 48.62 46.27 47.73 1,265,410 -1.07(-2.19%)
Jan 10, 2023 50.78 51.98 48.40 48.80 578,355 -1.99(-3.92%)
Jan 09, 2023 52.65 52.81 50.58 50.79 540,126 -1.27(-2.44%)
Jan 06, 2023 51.70 52.74 50.80 52.06 523,678 +0.81(+1.58%)
Jan 05, 2023 50.76 52.77 50.18 51.25 694,305 +0.17(+0.33%)
Jan 04, 2023 52.46 53.18 51.08 51.08 522,442 -0.58(-1.12%)
Jan 03, 2023 52.89 53.29 51.27 51.66 462,132 -1.26(-2.38%)
Dec 30, 2022 53.19 53.90 52.51 52.92 388,630 -0.62(-1.16%)
Dec 29, 2022 51.38 53.83 50.95 53.54 357,841 +2.54(+4.98%)
Dec 28, 2022 49.93 51.46 49.93 51.00 401,155 +1.15(+2.31%)
Dec 27, 2022 50.59 50.59 49.49 49.85 263,287 -0.79(-1.56%)
Dec 23, 2022 51.70 51.99 49.71 50.64 605,119 -0.94(-1.82%)
Dec 22, 2022 51.89 52.38 50.52 51.58 435,607 -0.83(-1.58%)
Dec 21, 2022 51.75 52.81 50.77 52.41 403,070 +1.03(+2.00%)
Dec 20, 2022 49.87 51.46 49.40 51.38 497,217 +1.26(+2.51%)
Dec 19, 2022 51.40 51.99 49.72 50.12 419,503 -0.93(-1.82%)
Dec 16, 2022 51.00 51.65 49.87 51.05 815,648 -0.78(-1.50%)
Dec 15, 2022 52.44 52.50 51.44 51.83 818,796 -0.94(-1.78%)
Dec 14, 2022 54.49 54.79 52.61 52.77 402,233 -1.68(-3.09%)
Dec 13, 2022 54.28 55.00 52.77 54.45 683,148 +1.76(+3.34%)
Dec 12, 2022 52.13 52.78 51.44 52.69 653,352 +0.92(+1.78%)
Dec 09, 2022 51.39 52.16 50.56 51.77 479,876 -0.04(-0.08%)
Dec 08, 2022 54.52 54.99 51.72 51.81 720,991 -2.28(-4.22%)
Dec 07, 2022 52.90 54.98 52.90 54.09 641,866 +0.87(+1.63%)
Dec 06, 2022 54.00 54.21 52.36 53.22 446,607 -1.03(-1.90%)
Dec 05, 2022 53.72 54.87 53.45 54.25 445,542 +0.17(+0.31%)
Dec 02, 2022 53.00 54.74 52.28 54.08 429,427 +0.63(+1.18%)
Dec 01, 2022 54.30 54.84 53.19 53.45 379,206 -0.77(-1.42%)
Nov 30, 2022 52.85 54.26 51.49 54.22 677,887 +1.37(+2.59%)
Nov 29, 2022 52.37 53.98 52.06 52.85 484,660 +0.69(+1.32%)
Nov 28, 2022 52.23 53.01 51.74 52.16 492,127 -0.07(-0.13%)
Nov 25, 2022 51.27 52.37 51.26 52.23 145,936 +1.04(+2.03%)
Nov 23, 2022 53.25 53.57 50.72 51.19 489,839 -1.68(-3.18%)
Nov 22, 2022 52.22 53.01 51.17 52.87 492,072 +0.79(+1.52%)
Nov 21, 2022 52.13 53.59 51.82 52.08 595,530 +0.14(+0.27%)
Nov 18, 2022 51.56 52.69 50.39 51.94 584,011 +1.33(+2.63%)
Nov 17, 2022 49.42 51.07 49.09 50.61 532,275 +0.70(+1.40%)
Nov 16, 2022 50.68 50.74 48.88 49.91 603,261 -0.75(-1.48%)
Nov 15, 2022 51.82 51.95 50.14 50.66 502,877 -0.55(-1.07%)
Nov 14, 2022 53.13 53.39 51.13 51.21 559,327 -1.67(-3.16%)
Nov 11, 2022 50.90 53.67 50.57 52.88 971,015 +2.21(+4.36%)
Nov 10, 2022 52.33 52.45 49.05 50.67 729,791 +0.66(+1.32%)
Nov 09, 2022 51.69 52.18 49.62 50.01 667,739 -2.47(-4.71%)
Nov 08, 2022 52.71 54.25 51.71 52.48 780,898 +0.14(+0.27%)
Nov 07, 2022 51.30 53.36 51.24 52.34 1,000,607 +1.12(+2.19%)
Nov 04, 2022 52.70 53.00 49.70 51.22 1,010,394 -0.66(-1.27%)
Nov 03, 2022 46.56 52.65 46.56 51.88 1,898,668 +6.05(+13.20%)
Nov 02, 2022 45.74 45.83 1,318,275 -0.10(-0.22%)
Nov 01, 2022 46.12 46.76 45.90 45.93 606,315 +0.26(+0.57%)
Oct 31, 2022 46.28 46.79 44.92 45.67 883,018 -0.69(-1.49%)
Oct 28, 2022 45.00 46.41 43.93 46.36 913,998 +1.53(+3.41%)
Oct 27, 2022 46.34 46.61 44.54 44.83 529,719 -1.10(-2.39%)
Oct 26, 2022 44.93 46.58 44.18 45.93 615,422 +1.26(+2.82%)
Oct 25, 2022 44.17 45.03 44.05 44.67 551,842 +0.60(+1.36%)
Oct 24, 2022 46.61 46.84 44.04 44.07 551,295 -2.53(-5.43%)
Oct 21, 2022 44.67 46.65 44.36 46.60 451,483 +1.89(+4.23%)
Oct 20, 2022 46.53 47.10 44.18 44.71 908,082 -2.17(-4.63%)
Oct 19, 2022 48.22 48.27 46.33 46.88 589,295 -1.80(-3.70%)
Oct 18, 2022 47.81 49.24 47.81 48.68 527,919 +1.32(+2.79%)
Oct 17, 2022 47.76 48.92 46.81 47.36 685,471 +0.39(+0.83%)
Oct 14, 2022 48.61 48.90 46.81 46.97 630,524 -1.58(-3.25%)
Oct 13, 2022 46.94 48.63 46.45 48.55 529,812 +0.66(+1.38%)
Oct 12, 2022 47.41 48.21 47.05 47.89 453,824 +0.54(+1.14%)
Oct 11, 2022 47.34 48.56 46.27 47.35 880,637 -0.25(-0.53%)
Oct 10, 2022 47.64 48.37 46.81 47.60 665,093 -0.34(-0.71%)
Oct 07, 2022 47.12 49.19 46.84 47.94 1,017,481 +0.79(+1.68%)
Oct 06, 2022 47.30 47.50 46.53 47.15 419,571 -0.31(-0.65%)
Oct 05, 2022 48.17 48.71 46.87 47.46 466,779 -1.25(-2.57%)
Oct 04, 2022 48.35 48.94 47.75 48.71 536,477 +0.95(+1.99%)
Oct 03, 2022 46.53 48.31 45.48 47.76 600,592 +1.23(+2.64%)
Sep 30, 2022 45.27 47.05 45.24 46.53 1,217,377 +1.28(+2.83%)
Sep 29, 2022 45.36 45.36 43.90 45.25 497,421 -0.11(-0.24%)
Sep 28, 2022 44.86 46.00 44.82 45.36 743,327 +0.78(+1.75%)
Sep 27, 2022 43.11 44.99 43.07 44.58 690,422 +1.88(+4.40%)
Sep 26, 2022 42.63 44.59 42.43 42.70 601,840 -0.81(-1.86%)
Sep 23, 2022 44.97 45.21 43.02 43.51 935,857 -2.20(-4.81%)
Sep 22, 2022 44.10 46.34 42.93 45.71 1,353,187 +1.46(+3.30%)
Sep 21, 2022 46.57 46.57 44.16 44.25 960,249 -2.14(-4.61%)
Sep 20, 2022 46.95 47.18 45.74 46.39 708,704 -0.78(-1.65%)
Sep 19, 2022 47.69 48.36 46.87 47.17 693,825 -1.03(-2.14%)
Sep 16, 2022 50.21 50.40 47.62 48.20 846,318 -2.33(-4.61%)
Sep 15, 2022 49.80 50.63 48.58 50.53 601,509 +0.38(+0.76%)
Sep 14, 2022 51.89 52.02 49.80 50.15 905,106 -1.83(-3.52%)
Sep 13, 2022 51.81 53.35 51.17 51.98 573,383 -1.14(-2.15%)
Sep 12, 2022 52.09 53.58 51.06 53.12 367,500 +1.12(+2.15%)
Sep 09, 2022 52.36 53.24 51.78 52.00 569,660 -0.25(-0.48%)
Sep 08, 2022 51.79 52.75 51.11 52.25 464,988 +0.04(+0.08%)
Sep 07, 2022 50.76 52.23 50.28 52.21 696,536 +1.43(+2.82%)
Sep 06, 2022 51.53 52.20 50.28 50.78 530,517 -0.83(-1.61%)
Sep 02, 2022 50.52 51.77 49.59 51.61 687,524 +1.09(+2.16%)
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.