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

Neurocrine Bioscienc (NQ: NBIX )

132.54 -0.69 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 96.16 97.91 93.94 94.94 1,845,569 -0.62(-0.65%)
Nov 27, 2020 94.79 95.56 93.95 95.56 364,500 +0.44(+0.46%)
Nov 25, 2020 95.58 96.94 93.45 95.12 858,200 -0.69(-0.72%)
Nov 24, 2020 94.09 97.34 93.38 95.81 1,178,193 +2.19(+2.34%)
Nov 23, 2020 89.30 95.11 89.30 93.62 1,674,120 +4.62(+5.19%)
Nov 20, 2020 87.70 90.22 87.56 89.00 1,166,600 +1.55(+1.77%)
Nov 19, 2020 87.29 88.01 86.02 87.45 2,135,899 +0.54(+0.62%)
Nov 18, 2020 91.92 92.17 86.67 86.91 795,341 -4.84(-5.28%)
Nov 17, 2020 92.70 93.50 90.99 91.75 760,649 -1.21(-1.30%)
Nov 16, 2020 92.44 95.39 92.03 92.96 852,893 +0.98(+1.07%)
Nov 13, 2020 90.74 94.81 90.29 91.98 708,200 +1.53(+1.69%)
Nov 12, 2020 90.30 92.90 88.57 90.45 891,126 +1.16(+1.30%)
Nov 11, 2020 89.03 91.80 88.21 89.29 1,463,071 +1.71(+1.95%)
Nov 10, 2020 90.21 96.00 86.55 87.58 3,619,643 -15.23(-14.81%)
Nov 09, 2020 98.01 105.00 96.52 102.81 1,241,647 +6.47(+6.72%)
Nov 06, 2020 99.90 100.17 94.83 96.34 2,171,600 -3.98(-3.97%)
Nov 05, 2020 108.80 108.80 100.11 100.32 1,070,421 -8.01(-7.39%)
Nov 04, 2020 97.66 108.93 97.36 108.33 1,441,939 +12.46(+13.00%)
Nov 03, 2020 96.06 97.70 94.56 95.87 946,539 -0.11(-0.11%)
Nov 02, 2020 98.82 98.93 94.58 95.98 977,326 -2.69(-2.73%)
Oct 30, 2020 98.26 98.75 96.00 98.67 511,600 -0.25(-0.25%)
Oct 29, 2020 98.36 99.50 96.83 98.92 655,555 +0.38(+0.39%)
Oct 28, 2020 98.73 99.56 96.85 98.54 546,257 -1.60(-1.60%)
Oct 27, 2020 101.21 102.29 99.88 100.14 558,279 -0.80(-0.79%)
Oct 26, 2020 98.01 101.18 97.84 100.94 737,300 +1.93(+1.95%)
Oct 23, 2020 97.15 99.16 96.39 99.01 502,900 +2.48(+2.57%)
Oct 22, 2020 96.48 97.50 95.37 96.53 714,302 +0.71(+0.74%)
Oct 21, 2020 98.26 98.57 95.39 95.82 650,640 -3.18(-3.21%)
Oct 20, 2020 100.92 101.43 98.03 99.00 442,041 -1.69(-1.68%)
Oct 19, 2020 102.84 103.29 100.04 100.69 579,339 -1.82(-1.78%)
Oct 16, 2020 99.99 102.94 99.62 102.51 671,900 +2.68(+2.68%)
Oct 15, 2020 99.59 100.73 98.91 99.83 422,841 -1.20(-1.19%)
Oct 14, 2020 101.11 101.70 100.36 101.03 550,894 -0.31(-0.31%)
Oct 13, 2020 101.53 103.07 100.87 101.34 395,357 -0.03(-0.03%)
Oct 12, 2020 104.37 105.47 101.01 101.37 566,371 -3.05(-2.92%)
Oct 09, 2020 104.66 104.76 102.87 104.42 668,200 +0.74(+0.71%)
Oct 08, 2020 102.36 104.89 102.35 103.68 899,601 +1.82(+1.79%)
Oct 07, 2020 99.54 102.48 99.54 101.86 1,503,400 +4.83(+4.98%)
Oct 06, 2020 98.14 99.80 96.66 97.03 701,623 -1.14(-1.16%)
Oct 05, 2020 95.46 98.32 95.13 98.17 1,042,830 +3.57(+3.77%)
Oct 02, 2020 95.26 97.98 94.26 94.60 976,100 -2.86(-2.93%)
Oct 01, 2020 96.61 97.70 94.41 97.46 1,842,666 +1.30(+1.35%)
Sep 30, 2020 97.52 98.94 95.42 96.16 823,225 -1.54(-1.58%)
Sep 29, 2020 97.12 98.70 96.66 97.70 749,026 +0.30(+0.31%)
Sep 28, 2020 98.62 98.62 96.20 97.40 579,723 -0.30(-0.31%)
Sep 25, 2020 98.13 98.98 96.67 97.70 799,600 -1.16(-1.17%)
Sep 24, 2020 98.04 100.11 96.73 98.86 576,025 -0.51(-0.51%)
Sep 23, 2020 100.00 102.25 99.14 99.37 589,478 -0.56(-0.56%)
Sep 22, 2020 99.50 100.06 97.21 99.93 715,576 +0.63(+0.63%)
Sep 21, 2020 99.67 100.29 97.98 99.30 862,832 -2.35(-2.31%)
Sep 18, 2020 103.21 103.31 98.67 101.65 1,211,700 -0.22(-0.22%)
Sep 17, 2020 100.08 103.10 99.51 101.87 755,054 +0.65(+0.64%)
Sep 16, 2020 104.63 105.79 101.12 101.22 894,471 -3.08(-2.95%)
Sep 15, 2020 108.00 108.50 103.15 104.30 749,496 -1.73(-1.63%)
Sep 14, 2020 101.50 108.16 101.07 106.03 1,729,705 +5.64(+5.62%)
Sep 11, 2020 104.14 104.43 97.95 100.39 1,410,100 -2.61(-2.53%)
Sep 10, 2020 108.22 108.22 102.34 103.00 1,109,972 -4.66(-4.33%)
Sep 09, 2020 111.27 111.27 107.44 107.66 710,978 -2.11(-1.92%)
Sep 08, 2020 108.79 113.43 108.50 109.77 694,486 -0.29(-0.26%)
Sep 04, 2020 111.13 111.54 106.23 110.06 715,200 -0.71(-0.64%)
Sep 03, 2020 116.00 116.37 110.28 110.77 905,000 -5.17(-4.46%)
Sep 02, 2020 117.02 117.27 114.90 115.94 812,648 +0.18(+0.16%)
Sep 01, 2020 118.70 118.77 115.59 115.76 996,872 -0.66(-0.57%)
Aug 31, 2020 116.66 118.05 115.31 116.42 1,020,687 +2.10(+1.84%)
Aug 28, 2020 118.25 118.25 113.47 114.32 939,300 +0.15(+0.13%)
Aug 27, 2020 111.64 115.61 111.25 114.17 1,305,483 +2.38(+2.13%)
Aug 26, 2020 111.65 112.56 110.69 111.79 438,841 -0.72(-0.64%)
Aug 25, 2020 111.13 113.16 110.66 112.51 383,393 +1.02(+0.91%)
Aug 24, 2020 112.71 113.53 110.42 111.49 324,327 -1.62(-1.43%)
Aug 21, 2020 113.80 113.95 112.09 113.11 596,300 -0.38(-0.33%)
Aug 20, 2020 112.34 114.13 112.34 113.49 756,723 +0.36(+0.32%)
Aug 19, 2020 115.58 116.44 112.75 113.13 462,119 -1.81(-1.57%)
Aug 18, 2020 116.24 116.62 113.51 114.94 449,019 -1.73(-1.48%)
Aug 17, 2020 115.82 118.58 115.30 116.67 486,117 +2.28(+1.99%)
Aug 14, 2020 114.06 115.25 113.87 114.39 332,700 -0.35(-0.31%)
Aug 13, 2020 114.61 116.04 114.05 114.74 687,795 +0.54(+0.47%)
Aug 12, 2020 113.14 115.46 113.01 114.20 574,693 +1.19(+1.05%)
Aug 11, 2020 112.32 113.82 109.22 113.01 930,834 +0.45(+0.40%)
Aug 10, 2020 114.92 114.92 111.08 112.56 881,289 -2.55(-2.22%)
Aug 07, 2020 115.79 118.32 114.29 115.11 630,100 -0.91(-0.78%)
Aug 06, 2020 118.45 118.95 115.49 116.02 661,711 -2.91(-2.45%)
Aug 05, 2020 120.00 120.87 118.02 118.93 849,065 -1.23(-1.02%)
Aug 04, 2020 126.20 126.71 119.20 120.16 1,565,000 -2.85(-2.32%)
Aug 03, 2020 122.08 124.41 120.57 123.01 775,637 +2.65(+2.20%)
Jul 31, 2020 122.08 122.48 118.38 120.36 640,900 -1.36(-1.12%)
Jul 30, 2020 119.28 123.94 118.93 121.72 503,313 +0.88(+0.73%)
Jul 29, 2020 121.83 122.36 117.72 120.84 882,485 -0.81(-0.67%)
Jul 28, 2020 125.45 126.24 121.35 121.65 609,602 -4.35(-3.45%)
Jul 27, 2020 126.56 127.18 124.40 126.00 897,639 +0.80(+0.64%)
Jul 24, 2020 127.03 127.19 124.25 125.20 478,200 -2.95(-2.30%)
Jul 23, 2020 130.59 132.65 127.56 128.15 466,041 -2.27(-1.74%)
Jul 22, 2020 131.57 133.07 129.90 130.42 712,367 -1.11(-0.84%)
Jul 21, 2020 133.40 134.35 131.41 131.53 445,616 -2.41(-1.80%)
Jul 20, 2020 136.26 136.26 132.09 133.94 561,347 +3.42(+2.62%)
Jul 17, 2020 134.10 134.77 130.12 130.52 768,300 -2.85(-2.14%)
Jul 16, 2020 134.06 134.77 131.28 133.37 585,368 -1.78(-1.32%)
Jul 15, 2020 133.75 135.47 132.08 135.15 878,524 +4.03(+3.07%)
Jul 14, 2020 126.80 131.27 123.40 131.12 1,023,407 +5.04(+4.00%)
Jul 13, 2020 131.31 132.00 126.08 126.08 928,949 -3.61(-2.78%)
Jul 10, 2020 131.17 131.83 127.35 129.69 903,100 -1.87(-1.42%)
Jul 09, 2020 130.72 136.26 128.79 131.56 1,064,966 +1.45(+1.11%)
Jul 08, 2020 129.45 130.76 128.24 130.11 502,322 +2.15(+1.68%)
Jul 07, 2020 127.82 130.08 126.03 127.96 485,992 +0.30(+0.23%)
Jul 06, 2020 126.18 129.44 125.31 127.66 653,689 +2.29(+1.83%)
Jul 02, 2020 125.84 127.09 124.44 125.37 441,400 -0.47(-0.37%)
Jul 01, 2020 122.87 125.98 121.69 125.84 1,077,620 +3.84(+3.15%)
Jun 30, 2020 125.10 125.98 121.69 122.00 937,476 -3.50(-2.79%)
Jun 29, 2020 129.66 130.74 124.84 125.50 1,084,664 -4.86(-3.73%)
Jun 26, 2020 128.94 130.99 127.53 130.36 2,623,900 +1.89(+1.47%)
Jun 25, 2020 126.00 129.21 125.17 128.47 927,491 +3.11(+2.48%)
Jun 24, 2020 128.79 129.16 123.73 125.36 515,904 -2.31(-1.81%)
Jun 23, 2020 127.78 131.00 126.77 127.67 729,872 +0.26(+0.20%)
Jun 22, 2020 127.00 129.73 125.15 127.41 819,168 -1.42(-1.10%)
Jun 19, 2020 122.00 128.95 121.68 128.83 2,023,100 +7.80(+6.44%)
Jun 18, 2020 118.41 121.47 118.41 121.03 530,956 +1.76(+1.48%)
Jun 17, 2020 121.40 121.68 118.49 119.27 581,242 +0.38(+0.32%)
Jun 16, 2020 117.72 119.42 114.75 118.89 778,391 +3.56(+3.09%)
Jun 15, 2020 113.88 115.98 113.12 115.33 533,124 +0.51(+0.44%)
Jun 12, 2020 113.93 115.77 111.62 114.82 709,200 +1.66(+1.47%)
Jun 11, 2020 115.83 116.85 113.11 113.16 717,096 -5.18(-4.38%)
Jun 10, 2020 119.50 121.61 117.81 118.34 656,208 -0.48(-0.40%)
Jun 09, 2020 119.04 121.79 118.43 118.82 776,786 +0.31(+0.26%)
Jun 08, 2020 115.07 118.63 113.24 118.51 823,424 +2.65(+2.29%)
Jun 05, 2020 118.97 118.97 113.65 115.86 1,191,700 -4.25(-3.54%)
Jun 04, 2020 118.75 121.04 117.69 120.11 598,920 +1.08(+0.91%)
Jun 03, 2020 122.68 123.11 118.95 119.03 709,296 -4.34(-3.52%)
Jun 02, 2020 123.85 124.74 121.66 123.37 1,112,609 -0.03(-0.02%)
Jun 01, 2020 126.10 126.50 119.53 123.40 825,975 -1.36(-1.09%)
May 29, 2020 121.22 124.99 119.84 124.76 1,149,500 +4.54(+3.78%)
May 28, 2020 119.34 122.97 119.08 120.22 360,713 +1.11(+0.93%)
May 27, 2020 118.06 119.59 112.27 119.11 1,261,243 +0.22(+0.19%)
May 26, 2020 127.73 128.29 118.24 118.89 1,200,163 -5.91(-4.74%)
May 22, 2020 121.49 124.89 120.14 124.80 639,800 +8.10(+6.94%)
May 21, 2020 124.00 124.97 116.70 116.70 826,649 -7.46(-6.01%)
May 20, 2020 121.80 124.65 120.32 124.16 933,656 +4.23(+3.53%)
May 19, 2020 123.28 127.28 119.83 119.93 1,318,032 -4.48(-3.60%)
May 18, 2020 119.14 125.22 118.78 124.41 1,752,431 +7.91(+6.79%)
May 15, 2020 111.03 116.93 110.36 116.50 714,300 +4.85(+4.34%)
May 14, 2020 112.44 113.44 110.03 111.65 921,832 -2.37(-2.08%)
May 13, 2020 113.55 117.24 111.53 114.02 956,352 +1.54(+1.37%)
May 12, 2020 114.72 117.60 112.33 112.48 1,316,821 -1.09(-0.96%)
May 11, 2020 109.53 115.18 109.06 113.57 936,956 +4.17(+3.81%)
May 08, 2020 110.86 111.10 108.23 109.40 722,800 +0.46(+0.42%)
May 07, 2020 105.00 112.87 104.77 108.94 1,920,951 +5.46(+5.28%)
May 06, 2020 102.81 104.95 102.00 103.48 566,980 +1.70(+1.67%)
May 05, 2020 100.00 102.43 99.38 101.78 526,409 +2.40(+2.41%)
May 04, 2020 95.77 99.55 94.46 99.38 745,134 +3.79(+3.96%)
May 01, 2020 96.92 96.92 93.54 95.59 704,900 -2.55(-2.60%)
Apr 30, 2020 100.94 101.76 97.72 98.14 777,003 -2.77(-2.75%)
Apr 29, 2020 100.39 101.71 98.20 100.91 479,000 +2.28(+2.31%)
Apr 28, 2020 102.49 102.49 97.21 98.63 485,018 -3.04(-2.99%)
Apr 27, 2020 101.33 102.70 100.28 101.67 859,891 +3.49(+3.55%)
Apr 24, 2020 96.02 98.47 94.23 98.18 695,900 +3.28(+3.46%)
Apr 23, 2020 94.50 95.96 93.41 94.90 1,027,087 +0.53(+0.56%)
Apr 22, 2020 97.15 97.38 93.82 94.37 766,261 -2.63(-2.71%)
Apr 21, 2020 100.05 100.66 96.00 97.00 883,099 -4.63(-4.56%)
Apr 20, 2020 98.76 102.77 97.53 101.63 841,201 +2.67(+2.70%)
Apr 17, 2020 96.49 99.26 95.69 98.96 722,300 +3.74(+3.93%)
Apr 16, 2020 95.81 96.51 93.14 95.22 546,209 +0.09(+0.09%)
Apr 15, 2020 94.89 95.72 92.67 95.13 572,564 -1.03(-1.07%)
Apr 14, 2020 97.57 98.00 95.56 96.16 669,130 +0.21(+0.22%)
Apr 13, 2020 96.11 97.07 94.05 95.95 463,591 -0.73(-0.76%)
Apr 09, 2020 97.07 98.00 95.44 96.68 565,000 +0.65(+0.68%)
Apr 08, 2020 94.96 96.61 93.11 96.03 517,299 +1.72(+1.82%)
Apr 07, 2020 92.95 95.91 91.62 94.31 808,804 +3.09(+3.39%)
Apr 06, 2020 87.99 91.58 86.50 91.22 542,529 +5.44(+6.34%)
Apr 03, 2020 85.54 86.91 84.66 85.78 805,100 -0.53(-0.61%)
Apr 02, 2020 84.20 86.49 82.51 86.31 764,951 +1.22(+1.43%)
Apr 01, 2020 83.72 86.87 83.66 85.09 1,032,076 -1.46(-1.69%)
Mar 31, 2020 91.27 92.39 86.02 86.55 1,315,983 -5.04(-5.50%)
Mar 30, 2020 90.00 92.44 89.35 91.59 716,256 +3.05(+3.44%)
Mar 27, 2020 91.46 92.22 87.56 88.54 769,200 -3.98(-4.30%)
Mar 26, 2020 90.13 94.08 88.71 92.52 856,265 +2.29(+2.54%)
Mar 25, 2020 86.59 90.75 85.98 90.23 1,261,191 +4.00(+4.64%)
Mar 24, 2020 81.18 86.63 80.86 86.23 953,699 +7.22(+9.14%)
Mar 23, 2020 80.64 81.84 75.13 79.01 728,237 -1.63(-2.02%)
Mar 20, 2020 79.09 84.90 76.92 80.64 1,123,100 +1.64(+2.08%)
Mar 19, 2020 74.37 81.24 73.18 79.00 1,233,701 +3.89(+5.18%)
Mar 18, 2020 74.59 78.44 72.14 75.11 1,268,418 -4.50(-5.65%)
Mar 17, 2020 78.62 82.18 75.00 79.61 1,325,056 +2.56(+3.32%)
Mar 16, 2020 78.28 85.34 75.29 77.05 871,616 -8.29(-9.71%)
Mar 13, 2020 84.24 86.03 79.42 85.34 1,008,900 +4.39(+5.42%)
Mar 12, 2020 80.46 85.63 79.15 80.95 1,215,421 -4.95(-5.76%)
Mar 11, 2020 90.41 91.87 84.93 85.90 790,822 -6.34(-6.87%)
Mar 10, 2020 91.06 92.53 87.16 92.24 674,925 +3.79(+4.28%)
Mar 09, 2020 86.50 91.52 86.50 88.45 966,204 -4.61(-4.95%)
Mar 06, 2020 94.16 96.78 91.96 93.06 934,600 -1.97(-2.07%)
Mar 05, 2020 96.24 97.87 93.41 95.03 558,609 -3.27(-3.33%)
Mar 04, 2020 95.09 98.37 93.23 98.30 966,986 +5.73(+6.19%)
Mar 03, 2020 95.99 96.39 90.54 92.57 919,395 -3.74(-3.88%)
Mar 02, 2020 94.16 96.55 93.02 96.31 775,026 +1.61(+1.70%)
Feb 28, 2020 89.66 94.87 87.75 94.70 1,102,500 +2.75(+2.99%)
Feb 27, 2020 92.40 93.93 89.00 91.95 1,349,150 -2.00(-2.13%)
Feb 26, 2020 95.38 96.25 92.49 93.95 903,769 -0.34(-0.36%)
Feb 25, 2020 97.44 98.44 93.50 94.29 719,569 -2.64(-2.72%)
Feb 24, 2020 101.97 102.56 95.65 96.93 1,073,506 -7.19(-6.91%)
Feb 21, 2020 103.10 104.42 100.48 104.12 630,700 +0.97(+0.94%)
Feb 20, 2020 104.28 105.00 102.25 103.15 571,898 -1.05(-1.01%)
Feb 19, 2020 105.20 105.89 103.12 104.20 444,589 -0.55(-0.53%)
Feb 18, 2020 104.06 105.00 102.63 104.75 425,056 +0.45(+0.43%)
Feb 14, 2020 106.99 107.08 104.00 104.30 454,300 -2.15(-2.02%)
Feb 13, 2020 107.27 108.79 105.96 106.45 459,101 -1.17(-1.09%)
Feb 12, 2020 107.10 109.10 106.90 107.62 516,117 +0.65(+0.61%)
Feb 11, 2020 106.51 107.31 105.82 106.97 388,892 +0.98(+0.92%)
Feb 10, 2020 103.56 106.08 103.21 105.99 496,767 +2.01(+1.93%)
Feb 07, 2020 103.27 104.15 101.55 103.98 520,800 +1.08(+1.05%)
Feb 06, 2020 101.25 103.16 99.19 102.90 813,591 +0.43(+0.42%)
Feb 05, 2020 100.40 106.00 100.40 102.47 1,513,602 -0.63(-0.61%)
Feb 04, 2020 101.11 104.25 100.62 103.10 1,090,675 +2.65(+2.64%)
Feb 03, 2020 101.46 101.98 100.07 100.45 674,593 +0.37(+0.37%)
Jan 31, 2020 101.08 101.98 99.00 100.08 732,000 -1.43(-1.41%)
Jan 30, 2020 102.75 102.88 100.35 101.51 403,062 -1.71(-1.66%)
Jan 29, 2020 101.31 103.99 101.31 103.22 783,430 +1.63(+1.61%)
Jan 28, 2020 98.96 102.21 98.36 101.59 842,823 +2.94(+2.98%)
Jan 27, 2020 98.01 99.54 97.48 98.65 605,274 -0.52(-0.52%)
Jan 24, 2020 102.17 102.92 98.67 99.17 678,800 -3.00(-2.94%)
Jan 23, 2020 103.21 103.39 101.07 102.17 696,727 -1.26(-1.21%)
Jan 22, 2020 105.76 106.26 102.81 103.43 580,441 -2.19(-2.07%)
Jan 21, 2020 104.50 105.75 103.27 105.62 954,576 +0.95(+0.91%)
Jan 17, 2020 106.08 107.30 104.19 104.67 757,600 -1.66(-1.56%)
Jan 16, 2020 107.01 107.67 104.99 106.33 661,914 -1.03(-0.96%)
Jan 15, 2020 107.98 108.93 106.82 107.36 546,538 -0.48(-0.45%)
Jan 14, 2020 103.25 108.15 102.97 107.84 1,086,035 +4.77(+4.63%)
Jan 13, 2020 113.70 113.70 101.97 103.07 2,201,220 -9.41(-8.37%)
Jan 10, 2020 114.04 115.23 112.09 112.48 947,000 -1.28(-1.13%)
Jan 09, 2020 112.81 114.25 112.28 113.76 842,477 +2.47(+2.22%)
Jan 08, 2020 110.49 112.06 109.87 111.29 718,043 +1.23(+1.12%)
Jan 07, 2020 110.66 111.00 108.56 110.06 927,041 -0.71(-0.64%)
Jan 06, 2020 108.93 111.12 108.33 110.77 938,189 +0.99(+0.90%)
Jan 03, 2020 107.01 110.10 106.44 109.78 784,400 +1.48(+1.37%)
Jan 02, 2020 108.00 108.74 107.17 108.30 682,127 +0.81(+0.75%)
Dec 31, 2019 106.71 107.91 106.37 107.49 343,300 +0.33(+0.31%)
Dec 30, 2019 108.09 109.03 106.14 107.16 318,651 -1.28(-1.18%)
Dec 27, 2019 108.70 109.73 107.55 108.44 570,200 +0.49(+0.45%)
Dec 26, 2019 109.01 109.19 107.47 107.95 344,548 -1.11(-1.02%)
Dec 24, 2019 108.62 109.44 107.74 109.06 285,800 +0.65(+0.60%)
Dec 23, 2019 110.92 110.92 107.60 108.41 1,029,003 -1.40(-1.27%)
Dec 20, 2019 107.38 110.38 106.69 109.81 1,508,300 +3.56(+3.35%)
Dec 19, 2019 106.29 107.36 104.73 106.25 1,116,934 +0.65(+0.62%)
Dec 18, 2019 108.61 109.50 105.14 105.60 1,248,415 -2.90(-2.67%)
Dec 17, 2019 109.53 109.53 105.96 108.50 1,367,896 -0.29(-0.27%)
Dec 16, 2019 110.65 111.34 108.56 108.79 1,348,669 -1.80(-1.63%)
Dec 13, 2019 109.00 111.67 108.17 110.59 1,607,000 -0.84(-0.75%)
Dec 12, 2019 113.19 114.10 111.38 111.43 860,193 -1.82(-1.61%)
Dec 11, 2019 110.20 115.24 106.15 113.25 1,678,345 -0.40(-0.35%)
Dec 10, 2019 113.69 114.71 113.08 113.65 1,032,964 -0.10(-0.09%)
Dec 09, 2019 117.47 118.00 113.58 113.75 885,906 -3.06(-2.62%)
Dec 06, 2019 117.45 118.35 115.82 116.81 781,700 +0.33(+0.28%)
Dec 05, 2019 118.87 119.14 116.17 116.48 647,622 -2.09(-1.76%)
Dec 04, 2019 117.66 119.65 117.20 118.57 778,822 +0.93(+0.79%)
Dec 03, 2019 114.41 118.11 114.02 117.64 929,322 +0.88(+0.75%)
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.