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 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 (%)
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%)
Sep 01, 2022 49.86 50.56 49.65 50.52 434,902 +0.26(+0.52%)
Aug 31, 2022 49.03 50.34 48.83 50.26 675,127 +1.42(+2.91%)
Aug 30, 2022 50.06 50.06 48.82 48.84 579,648 -0.71(-1.43%)
Aug 29, 2022 49.00 50.52 48.92 49.55 576,087 -0.15(-0.30%)
Aug 26, 2022 49.66 51.15 48.99 49.70 682,178 +0.39(+0.79%)
Aug 25, 2022 50.37 50.97 48.86 49.31 639,833 -0.98(-1.95%)
Aug 24, 2022 49.83 50.92 49.76 50.29 616,621 +0.45(+0.90%)
Aug 23, 2022 49.13 50.09 48.25 49.84 864,457 +0.70(+1.42%)
Aug 22, 2022 48.45 51.30 47.90 49.14 1,428,582 -2.28(-4.43%)
Aug 19, 2022 50.28 52.06 49.75 51.42 831,510 +0.68(+1.34%)
Aug 18, 2022 51.76 52.17 50.73 50.74 820,687 -0.76(-1.48%)
Aug 17, 2022 53.85 54.25 51.28 51.50 685,622 -2.31(-4.29%)
Aug 16, 2022 52.38 53.84 50.83 53.81 811,847 +1.28(+2.44%)
Aug 15, 2022 53.09 54.20 51.24 52.53 1,179,179 -1.04(-1.94%)
Aug 12, 2022 57.02 57.35 52.86 53.57 1,479,046 -3.45(-6.05%)
Aug 11, 2022 58.90 59.83 56.01 57.02 911,594 -2.17(-3.67%)
Aug 10, 2022 57.30 59.45 57.02 59.19 602,858 +2.86(+5.08%)
Aug 09, 2022 56.23 60.00 55.03 56.33 919,090 -2.52(-4.28%)
Aug 08, 2022 59.00 59.82 56.85 58.85 1,648,487 -1.14(-1.90%)
Aug 05, 2022 58.05 61.00 56.08 59.99 1,434,610 +1.22(+2.08%)
Aug 04, 2022 56.06 58.91 56.06 58.77 831,373 +2.57(+4.57%)
Aug 03, 2022 55.99 57.87 55.41 56.20 778,729 +0.94(+1.70%)
Aug 02, 2022 52.09 55.33 51.98 55.26 906,621 +3.54(+6.84%)
Aug 01, 2022 53.88 54.12 51.37 51.72 651,813 -2.40(-4.43%)
Jul 29, 2022 54.29 54.48 52.95 54.12 554,528 -0.09(-0.17%)
Jul 28, 2022 53.79 54.47 52.19 54.21 500,907 +0.72(+1.35%)
Jul 27, 2022 52.94 54.32 52.87 53.49 396,111 +0.24(+0.45%)
Jul 26, 2022 53.24 54.35 52.99 53.25 343,993 +0.23(+0.43%)
Jul 25, 2022 55.61 55.77 52.11 53.02 868,197 -2.65(-4.76%)
Jul 22, 2022 56.40 56.93 55.03 55.67 451,055 -0.14(-0.25%)
Jul 21, 2022 56.78 56.87 54.46 55.81 479,457 -0.69(-1.22%)
Jul 20, 2022 55.91 57.28 55.36 56.50 582,265 +0.57(+1.02%)
Jul 19, 2022 55.00 57.89 54.38 55.93 542,680 +1.74(+3.21%)
Jul 18, 2022 55.68 56.77 53.90 54.19 493,606 -1.06(-1.92%)
Jul 15, 2022 56.30 56.40 53.58 55.25 501,086 -0.70(-1.25%)
Jul 14, 2022 53.00 56.20 52.26 55.95 613,414 +2.56(+4.79%)
Jul 13, 2022 53.78 55.61 53.26 53.39 615,188 -1.08(-1.98%)
Jul 12, 2022 55.09 56.03 53.27 54.47 359,709 -0.93(-1.68%)
Jul 11, 2022 57.22 57.54 53.40 55.40 707,052 -2.17(-3.77%)
Jul 08, 2022 57.07 58.56 56.59 57.57 471,038 -0.44(-0.76%)
Jul 07, 2022 57.34 59.16 56.85 58.01 710,305 +1.84(+3.28%)
Jul 06, 2022 57.19 59.75 54.97 56.17 752,501 -0.92(-1.61%)
Jul 05, 2022 54.50 57.29 53.17 57.09 475,277 +1.92(+3.48%)
Jul 01, 2022 56.67 57.12 53.13 55.17 896,511 -1.91(-3.35%)
Jun 30, 2022 57.48 58.79 56.29 57.08 792,714 -1.23(-2.11%)
Jun 29, 2022 56.02 58.97 54.84 58.31 628,249 +3.08(+5.58%)
Jun 28, 2022 57.89 58.99 55.10 55.23 710,240 -2.67(-4.61%)
Jun 27, 2022 56.20 59.04 55.97 57.90 763,813 +2.28(+4.10%)
Jun 24, 2022 57.83 58.51 55.26 55.62 1,600,431 -1.57(-2.75%)
Jun 23, 2022 53.44 57.74 53.44 57.19 813,280 +2.92(+5.38%)
Jun 22, 2022 54.00 55.85 53.13 54.27 647,519 -0.55(-1.00%)
Jun 21, 2022 55.11 56.92 54.73 54.82 968,664 -0.12(-0.22%)
Jun 17, 2022 53.91 58.55 53.91 54.94 1,616,954 +1.51(+2.83%)
Jun 16, 2022 54.93 56.09 52.78 53.43 692,457 -3.10(-5.48%)
Jun 15, 2022 54.56 57.57 53.76 56.53 927,352 +2.51(+4.65%)
Jun 14, 2022 53.55 54.50 51.98 54.02 535,676 +0.95(+1.79%)
Jun 13, 2022 51.23 53.88 51.12 53.07 942,761 +0.05(+0.09%)
Jun 10, 2022 54.85 54.85 51.23 53.02 685,660 -2.46(-4.43%)
Jun 09, 2022 57.24 57.87 55.26 55.48 392,878 -2.13(-3.70%)
Jun 08, 2022 58.21 59.34 56.08 57.61 481,200 -1.18(-2.01%)
Jun 07, 2022 57.95 60.00 57.95 58.79 425,537 +0.59(+1.01%)
Jun 06, 2022 58.88 59.82 58.11 58.20 571,921 -0.15(-0.26%)
Jun 03, 2022 55.24 59.96 55.11 58.35 548,324 +2.69(+4.83%)
Jun 02, 2022 55.08 56.07 53.91 55.66 618,521 +0.40(+0.72%)
Jun 01, 2022 57.47 58.50 54.80 55.26 511,351 -2.14(-3.73%)
May 31, 2022 57.86 58.73 56.83 57.40 581,179 -0.88(-1.51%)
May 27, 2022 57.48 58.91 54.59 58.28 719,627 -0.44(-0.75%)
May 26, 2022 57.14 59.30 56.70 58.72 516,943 +2.05(+3.62%)
May 25, 2022 56.75 56.75 55.55 56.67 689,736 -0.29(-0.51%)
May 24, 2022 57.90 58.33 55.88 56.96 544,410 -1.45(-2.48%)
May 23, 2022 58.67 58.96 57.35 58.41 609,673 +0.53(+0.92%)
May 20, 2022 58.50 59.85 55.55 57.88 873,838 +0.15(+0.26%)
May 19, 2022 58.75 60.64 57.39 57.73 930,858 -0.77(-1.32%)
May 18, 2022 58.49 58.79 56.89 58.50 1,261,055 -0.91(-1.53%)
May 17, 2022 59.92 60.06 58.59 59.41 1,041,161 +0.49(+0.83%)
May 16, 2022 59.50 60.02 58.00 58.92 735,116 -0.18(-0.30%)
May 13, 2022 56.57 59.51 56.45 59.10 1,006,036 +3.88(+7.03%)
May 12, 2022 52.82 56.08 52.82 55.22 1,057,754 +1.84(+3.45%)
May 11, 2022 52.65 56.55 52.33 53.38 1,953,861 +0.14(+0.26%)
May 10, 2022 46.31 53.34 46.31 53.24 2,963,203 +10.24(+23.81%)
May 09, 2022 45.32 46.50 42.42 43.00 1,494,337 -3.20(-6.93%)
May 06, 2022 49.01 49.24 45.91 46.20 1,447,643 -2.49(-5.11%)
May 05, 2022 51.04 51.54 48.10 48.69 667,618 -2.48(-4.85%)
May 04, 2022 51.34 51.57 48.36 51.17 762,457 +0.08(+0.16%)
May 03, 2022 51.72 52.61 50.55 51.09 385,153 -0.68(-1.31%)
May 02, 2022 50.65 52.59 50.15 51.77 615,263 +1.16(+2.29%)
Apr 29, 2022 51.64 53.24 50.24 50.61 627,385 -1.03(-1.99%)
Apr 28, 2022 53.56 54.04 50.21 51.64 616,041 -1.41(-2.66%)
Apr 27, 2022 51.88 54.31 51.33 53.05 991,057 +1.31(+2.53%)
Apr 26, 2022 52.93 53.67 51.52 51.74 558,716 -1.44(-2.71%)
Apr 25, 2022 52.18 53.92 51.48 53.18 736,292 +0.74(+1.41%)
Apr 22, 2022 55.42 55.42 51.97 52.44 1,701,737 -3.31(-5.94%)
Apr 21, 2022 60.17 60.46 55.48 55.75 1,065,487 -4.28(-7.13%)
Apr 20, 2022 61.60 61.81 59.91 60.03 648,896 -1.07(-1.75%)
Apr 19, 2022 60.35 62.73 59.83 61.10 658,621 +0.49(+0.81%)
Apr 18, 2022 63.60 63.89 60.17 60.61 795,756 -3.69(-5.74%)
Apr 14, 2022 64.62 64.87 63.86 64.30 627,644 -0.40(-0.62%)
Apr 13, 2022 63.42 65.43 62.08 64.70 676,427 +1.37(+2.16%)
Apr 12, 2022 63.02 65.98 62.62 63.33 969,185 +0.57(+0.91%)
Apr 11, 2022 64.07 64.25 61.47 62.76 935,088 -1.84(-2.85%)
Apr 08, 2022 63.99 65.58 62.85 64.60 1,083,354 +0.20(+0.31%)
Apr 07, 2022 65.57 66.00 64.08 64.40 979,729 -1.24(-1.89%)
Apr 06, 2022 62.73 65.91 62.73 65.64 851,089 +2.43(+3.84%)
Apr 05, 2022 63.06 64.90 62.32 63.21 746,022 +0.12(+0.19%)
Apr 04, 2022 62.77 63.60 60.83 63.09 918,478 +0.41(+0.65%)
Apr 01, 2022 61.15 63.02 59.72 62.68 1,209,817 +1.49(+2.44%)
Mar 31, 2022 60.32 61.70 59.67 61.19 1,277,391 +0.87(+1.44%)
Mar 30, 2022 61.92 64.16 60.05 60.32 795,220 -1.77(-2.85%)
Mar 29, 2022 62.01 65.69 61.55 62.09 1,580,186 +0.61(+0.99%)
Mar 28, 2022 61.00 61.54 58.86 61.48 947,522 +0.69(+1.14%)
Mar 25, 2022 59.63 61.22 59.29 60.79 588,060 +1.40(+2.36%)
Mar 24, 2022 59.60 60.27 59.01 59.39 423,393 -0.11(-0.18%)
Mar 23, 2022 60.37 61.37 59.36 59.50 402,846 -0.87(-1.44%)
Mar 22, 2022 58.62 60.51 58.58 60.37 550,634 +1.75(+2.99%)
Mar 21, 2022 60.58 61.05 57.50 58.62 970,588 -2.43(-3.98%)
Mar 18, 2022 60.69 62.45 60.00 61.05 1,535,185 +0.67(+1.11%)
Mar 17, 2022 59.86 60.60 59.21 60.38 1,032,911 +0.65(+1.09%)
Mar 16, 2022 58.43 59.80 57.73 59.73 802,217 +1.36(+2.33%)
Mar 15, 2022 57.91 58.60 55.50 58.37 530,493 +1.44(+2.53%)
Mar 14, 2022 58.80 59.29 56.42 56.93 985,560 -1.71(-2.92%)
Mar 11, 2022 56.73 58.96 56.49 58.64 759,330 +1.96(+3.46%)
Mar 10, 2022 54.95 56.90 54.00 56.68 773,983 -0.46(-0.81%)
Mar 09, 2022 54.50 58.20 54.40 57.14 1,056,023 +3.20(+5.93%)
Mar 08, 2022 52.88 56.19 52.36 53.94 989,472 +0.71(+1.33%)
Mar 07, 2022 54.85 55.02 52.09 53.23 1,107,764 -1.86(-3.38%)
Mar 04, 2022 55.52 56.62 53.95 55.09 891,293 -0.90(-1.61%)
Mar 03, 2022 56.80 57.53 54.62 55.99 869,267 -1.06(-1.86%)
Mar 02, 2022 56.98 59.88 56.27 57.05 744,602 +0.55(+0.97%)
Mar 01, 2022 55.00 58.88 53.00 56.50 1,239,949 +1.02(+1.84%)
Feb 28, 2022 55.02 55.63 53.70 55.48 1,066,777 +0.20(+0.36%)
Feb 25, 2022 54.24 55.47 54.28 55.28 713,346 +1.71(+3.19%)
Feb 24, 2022 51.42 53.69 50.85 53.57 1,509,101 +0.52(+0.98%)
Feb 23, 2022 54.76 55.16 52.72 53.05 839,071 -1.57(-2.87%)
Feb 22, 2022 54.75 56.34 54.36 54.62 994,009 -2.01(-3.55%)
Feb 18, 2022 56.63 0 -0.86(-1.50%)
Feb 17, 2022 55.14 58.22 55.14 57.49 1,221,037 +1.68(+3.01%)
Feb 16, 2022 56.64 57.08 55.16 55.81 1,059,872 -0.19(-0.34%)
Feb 15, 2022 53.30 56.59 53.30 56.00 1,252,361 +3.00(+5.66%)
Feb 14, 2022 53.29 54.75 52.45 53.00 1,252,972 -0.01(-0.02%)
Feb 11, 2022 51.42 53.31 50.69 53.01 1,192,625 +1.34(+2.59%)
Feb 10, 2022 51.38 53.24 50.62 51.67 986,780 -0.88(-1.67%)
Feb 09, 2022 51.21 52.92 51.03 52.55 1,069,368 +1.43(+2.80%)
Feb 08, 2022 50.48 51.27 49.03 51.12 571,470 +0.15(+0.29%)
Feb 07, 2022 48.55 51.38 48.55 50.97 1,097,213 +2.25(+4.62%)
Feb 04, 2022 46.18 48.98 45.52 48.72 1,142,879 +2.42(+5.23%)
Feb 03, 2022 48.29 45.77 46.30 641,329 -1.76(-3.66%)
Feb 02, 2022 48.02 48.91 46.93 48.06 659,818 -0.37(-0.76%)
Feb 01, 2022 47.79 48.97 47.23 48.43 684,615 +0.94(+1.98%)
Jan 31, 2022 45.63 47.49 876,671 +1.75(+3.83%)
Jan 28, 2022 45.25 46.42 44.16 45.74 617,684 +0.28(+0.62%)
Jan 27, 2022 47.76 48.15 44.76 45.46 945,007 -2.27(-4.76%)
Jan 26, 2022 47.75 49.73 47.09 47.73 1,406,973 +1.09(+2.34%)
Jan 25, 2022 44.01 47.34 43.60 46.64 1,491,750 +2.30(+5.19%)
Jan 24, 2022 42.19 44.60 40.61 44.34 1,661,621 +1.68(+3.94%)
Jan 21, 2022 38.64 44.06 38.51 42.66 2,713,560 +3.79(+9.75%)
Jan 20, 2022 39.00 40.35 38.58 38.87 747,127 +0.13(+0.34%)
Jan 19, 2022 40.31 40.78 38.69 38.74 721,814 -1.60(-3.97%)
Jan 18, 2022 42.05 43.48 40.31 40.34 783,234 -2.73(-6.34%)
Jan 14, 2022 43.07 0 +2.10(+5.13%)
Jan 13, 2022 39.72 42.35 39.24 40.97 1,142,621 +1.25(+3.15%)
Jan 12, 2022 40.38 41.27 39.17 39.72 808,651 -0.66(-1.63%)
Jan 11, 2022 40.45 41.38 39.91 40.38 974,728 -0.62(-1.51%)
Jan 10, 2022 41.02 42.40 39.50 41.00 1,980,102 -2.03(-4.72%)
Jan 07, 2022 46.00 46.00 42.66 43.03 2,863,614 -2.33(-5.14%)
Jan 06, 2022 45.35 46.74 44.64 45.36 2,262,536 +0.03(+0.07%)
Jan 05, 2022 45.91 47.76 44.19 45.33 7,190,935 +0.65(+1.45%)
Jan 04, 2022 47.07 47.98 42.52 44.68 4,050,980 -7.34(-14.11%)
Jan 03, 2022 52.42 52.68 50.79 52.02 552,496 -0.32(-0.61%)
Dec 31, 2021 52.25 54.47 52.20 52.34 571,138 +0.21(+0.40%)
Dec 30, 2021 50.99 54.17 50.31 52.13 550,198 +0.37(+0.71%)
Dec 29, 2021 52.88 52.91 51.04 51.76 471,218 -0.70(-1.33%)
Dec 28, 2021 53.49 55.20 52.25 52.46 910,077 -0.96(-1.80%)
Dec 27, 2021 51.18 53.71 50.63 53.42 723,354 +1.77(+3.43%)
Dec 23, 2021 50.50 53.76 49.74 51.65 1,240,380 +1.94(+3.90%)
Dec 22, 2021 48.08 51.00 47.64 49.71 1,805,998 +1.51(+3.13%)
Dec 21, 2021 44.66 49.35 44.13 48.20 2,739,233 +2.85(+6.28%)
Dec 20, 2021 43.86 49.00 42.42 45.35 6,007,069 +6.19(+15.81%)
Dec 17, 2021 37.26 40.61 36.20 39.16 1,237,919 +2.19(+5.92%)
Dec 16, 2021 37.78 40.16 36.48 36.97 718,308 -0.24(-0.64%)
Dec 15, 2021 36.09 37.63 35.10 37.21 939,627 +1.51(+4.23%)
Dec 14, 2021 35.94 36.27 34.61 35.70 491,075 -0.70(-1.92%)
Dec 13, 2021 35.70 36.76 35.00 36.40 432,270 +0.73(+2.05%)
Dec 10, 2021 37.71 37.98 34.75 35.67 551,276 -2.04(-5.41%)
Dec 09, 2021 39.40 39.53 37.63 37.71 510,797 -1.46(-3.73%)
Dec 08, 2021 37.77 39.42 37.63 39.17 361,508 +1.46(+3.87%)
Dec 07, 2021 35.98 38.07 35.98 37.71 542,257 +2.51(+7.13%)
Dec 06, 2021 36.06 37.81 34.43 35.20 546,071 -1.11(-3.06%)
Dec 03, 2021 38.90 39.00 35.86 36.31 356,671 -2.29(-5.93%)
Dec 02, 2021 38.60 38.96 37.30 38.60 374,807 +0.06(+0.15%)
Dec 01, 2021 41.05 41.31 38.44 38.54 551,016 -1.94(-4.79%)
Nov 30, 2021 40.68 42.42 39.92 40.48 568,284 -0.45(-1.10%)
Nov 29, 2021 43.32 43.60 40.85 40.93 639,079 -1.52(-3.58%)
Nov 26, 2021 43.00 43.78 41.26 42.45 355,530 -1.11(-2.55%)
Nov 24, 2021 42.18 43.73 40.93 43.56 357,894 +1.55(+3.69%)
Nov 23, 2021 41.15 42.80 41.10 42.01 919,136 +0.60(+1.45%)
Nov 22, 2021 40.60 41.73 39.85 41.41 614,854 +1.13(+2.80%)
Nov 19, 2021 40.29 41.15 40.16 40.28 313,048 +0.10(+0.24%)
Nov 18, 2021 40.31 40.33 39.89 40.18 364,328 -0.07(-0.17%)
Nov 17, 2021 40.62 41.83 39.95 40.25 471,154 -0.62(-1.52%)
Nov 16, 2021 40.05 41.55 39.76 40.87 485,797 +0.62(+1.54%)
Nov 15, 2021 41.39 41.73 40.01 40.25 631,805 -0.81(-1.97%)
Nov 12, 2021 43.46 43.46 40.50 41.06 501,354 -1.72(-4.02%)
Nov 11, 2021 43.21 43.91 42.74 42.78 410,567 -0.23(-0.53%)
Nov 10, 2021 44.11 43.01 554,153 -1.30(-2.93%)
Nov 09, 2021 44.25 45.68 43.32 44.31 628,440 +0.09(+0.20%)
Nov 08, 2021 44.87 45.39 43.84 44.22 565,698 -0.45(-1.01%)
Nov 05, 2021 46.07 46.51 44.56 44.67 594,449 -1.36(-2.95%)
Nov 04, 2021 46.24 46.67 45.76 46.03 652,170 +0.13(+0.28%)
Nov 03, 2021 46.99 47.02 45.06 45.90 524,044 -0.94(-2.01%)
Nov 02, 2021 45.54 46.94 44.50 46.84 453,365 +1.11(+2.43%)
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.