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

Neurocrine Bioscienc (NQ: NBIX )

135.99 -1.77 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 81.80 82.95 80.41 81.08 915,178 -0.60(-0.73%)
Apr 27, 2018 80.05 82.13 79.73 81.68 612,193 +2.24(+2.82%)
Apr 26, 2018 78.45 79.98 77.94 79.44 544,336 +1.28(+1.64%)
Apr 25, 2018 78.67 79.46 76.72 78.16 536,703 -0.27(-0.34%)
Apr 24, 2018 81.74 82.09 78.25 78.43 638,268 -2.93(-3.60%)
Apr 23, 2018 80.02 81.42 79.77 81.36 616,099 +1.96(+2.47%)
Apr 20, 2018 78.00 80.42 77.01 79.40 600,025 +1.22(+1.56%)
Apr 19, 2018 79.46 79.74 77.56 78.18 732,680 -1.68(-2.10%)
Apr 18, 2018 77.00 80.60 76.61 79.86 756,475 +2.99(+3.89%)
Apr 17, 2018 76.02 77.78 75.80 76.87 997,452 +1.57(+2.08%)
Apr 16, 2018 75.85 76.08 74.50 75.30 592,255 -0.03(-0.04%)
Apr 13, 2018 76.01 76.47 74.34 75.33 685,887 -0.56(-0.74%)
Apr 12, 2018 76.77 77.59 75.82 75.89 521,364 -0.60(-0.78%)
Apr 11, 2018 77.00 77.26 75.54 76.49 1,250,557 -1.01(-1.30%)
Apr 10, 2018 76.37 79.95 75.40 77.50 2,021,565 -1.68(-2.12%)
Apr 09, 2018 77.72 80.04 77.00 79.18 780,559 +2.33(+3.03%)
Apr 06, 2018 78.84 79.61 76.29 76.85 590,619 -3.06(-3.83%)
Apr 05, 2018 80.05 80.17 77.22 79.91 630,682 -0.06(-0.08%)
Apr 04, 2018 76.29 80.21 75.88 79.97 609,478 +2.74(+3.55%)
Apr 03, 2018 78.81 79.91 76.51 77.23 755,465 -1.04(-1.33%)
Apr 02, 2018 82.33 82.33 77.03 78.27 964,568 -4.66(-5.62%)
Mar 29, 2018 82.93 82.93 82.93 0 +0.10(+0.12%)
Mar 28, 2018 81.47 83.53 79.54 82.83 991,110 +1.55(+1.91%)
Mar 27, 2018 83.39 84.21 80.42 81.28 566,517 -1.78(-2.14%)
Mar 26, 2018 82.63 83.61 81.91 83.06 1,140,833 +1.56(+1.91%)
Mar 23, 2018 84.02 84.92 81.40 81.50 462,620 -2.33(-2.78%)
Mar 22, 2018 83.51 85.50 81.67 83.83 728,644 -1.00(-1.18%)
Mar 21, 2018 84.83 85.60 84.10 84.83 511,430 -0.06(-0.07%)
Mar 20, 2018 85.93 86.75 84.75 84.89 662,325 -0.24(-0.28%)
Mar 19, 2018 87.00 87.24 82.74 85.13 1,385,687 -2.79(-3.17%)
Mar 16, 2018 91.71 92.46 87.71 87.92 1,218,734 -3.81(-4.15%)
Mar 15, 2018 92.88 92.92 91.45 91.73 720,798 -0.57(-0.62%)
Mar 14, 2018 91.10 92.76 90.04 92.30 569,222 +1.94(+2.15%)
Mar 13, 2018 91.00 92.46 89.77 90.36 645,562 -0.23(-0.25%)
Mar 12, 2018 92.89 92.89 89.84 90.59 484,320 -1.84(-1.99%)
Mar 09, 2018 92.50 92.60 90.89 92.43 463,091 +0.47(+0.51%)
Mar 08, 2018 91.49 92.98 90.30 91.96 682,896 +0.53(+0.58%)
Mar 07, 2018 91.73 91.43 747,366 +1.43(+1.59%)
Mar 06, 2018 90.08 90.40 88.66 90.00 592,808 -0.20(-0.22%)
Mar 05, 2018 85.91 90.45 84.85 90.20 1,266,090 +4.14(+4.81%)
Mar 02, 2018 83.68 86.64 82.15 86.06 841,705 +1.92(+2.28%)
Mar 01, 2018 84.18 86.35 83.21 84.14 628,022 -0.29(-0.34%)
Feb 28, 2018 84.65 86.67 84.04 84.43 530,346 -0.30(-0.35%)
Feb 27, 2018 83.75 84.89 83.10 84.73 706,272 +1.02(+1.22%)
Feb 26, 2018 84.91 85.87 82.76 83.71 673,390 -0.56(-0.66%)
Feb 23, 2018 85.53 86.05 82.63 84.27 554,049 -1.15(-1.35%)
Feb 22, 2018 85.64 87.76 84.22 85.42 784,001 +0.58(+0.68%)
Feb 21, 2018 85.53 87.48 83.91 84.84 845,487 +0.26(+0.31%)
Feb 20, 2018 85.55 86.77 84.02 84.58 550,898 -0.67(-0.79%)
Feb 16, 2018 85.25 85.25 85.25 0 -0.32(-0.37%)
Feb 15, 2018 85.41 86.90 83.14 85.57 1,009,534 +0.19(+0.22%)
Feb 14, 2018 77.19 88.29 76.00 85.38 1,678,653 +1.69(+2.02%)
Feb 13, 2018 83.99 83.69 779,200 +1.52(+1.85%)
Feb 12, 2018 80.17 83.21 79.72 82.17 765,605 +2.89(+3.65%)
Feb 09, 2018 79.59 80.00 75.23 79.28 958,400 +0.71(+0.90%)
Feb 08, 2018 83.12 84.61 78.57 78.57 798,944 -4.18(-5.05%)
Feb 07, 2018 81.93 84.17 81.73 82.75 560,162 +0.27(+0.33%)
Feb 06, 2018 79.24 82.86 76.86 82.48 1,090,985 -0.64(-0.77%)
Feb 05, 2018 82.80 85.31 80.56 83.12 798,514 -0.21(-0.25%)
Feb 02, 2018 84.99 85.97 83.15 83.33 776,214 -2.69(-3.13%)
Feb 01, 2018 85.20 87.27 84.12 86.02 600,133 +0.55(+0.64%)
Jan 31, 2018 87.72 88.61 85.26 85.47 757,321 -1.57(-1.80%)
Jan 30, 2018 89.34 90.00 86.75 87.04 815,533 -3.63(-4.00%)
Jan 29, 2018 89.11 91.82 89.11 90.67 1,052,923 +1.80(+2.03%)
Jan 26, 2018 87.72 89.11 86.00 88.87 760,422 +1.96(+2.26%)
Jan 25, 2018 88.60 89.97 86.31 86.91 1,437,158 -1.82(-2.05%)
Jan 24, 2018 87.68 90.06 86.61 88.73 1,833,901 +0.86(+0.98%)
Jan 23, 2018 84.75 88.98 83.90 87.87 1,309,883 +2.68(+3.15%)
Jan 22, 2018 85.55 80.34 85.19 1,169,618 +4.51(+5.59%)
Jan 19, 2018 78.85 80.98 78.48 80.68 1,027,685 +2.12(+2.70%)
Jan 18, 2018 79.12 75.88 78.56 954,529 +2.68(+3.53%)
Jan 17, 2018 76.48 77.31 74.12 75.88 1,135,672 -0.21(-0.28%)
Jan 16, 2018 81.60 81.90 76.04 76.09 1,303,290 -5.28(-6.49%)
Jan 12, 2018 81.37 81.37 81.37 0 +2.37(+3.00%)
Jan 11, 2018 79.86 79.86 78.02 79.00 746,749 -0.86(-1.08%)
Jan 10, 2018 78.96 79.98 77.95 79.86 976,479 +0.32(+0.40%)
Jan 09, 2018 77.80 80.00 76.32 79.54 1,025,817 +1.73(+2.22%)
Jan 08, 2018 83.01 83.84 76.00 77.81 1,694,848 -3.92(-4.80%)
Jan 05, 2018 81.01 81.84 78.86 81.73 895,376 +1.45(+1.81%)
Jan 04, 2018 83.47 83.57 79.53 80.28 1,134,136 -2.70(-3.25%)
Jan 03, 2018 79.36 83.08 79.36 82.98 1,230,712 +3.68(+4.64%)
Jan 02, 2018 77.53 80.07 76.00 79.30 1,337,729 +1.71(+2.20%)
Dec 29, 2017 77.59 77.59 77.59 0 +2.20(+2.92%)
Dec 28, 2017 74.14 75.46 73.26 75.39 524,573 +1.65(+2.24%)
Dec 27, 2017 71.98 74.19 71.77 73.74 459,259 +2.01(+2.80%)
Dec 26, 2017 71.96 72.07 71.54 71.73 300,374 -0.10(-0.14%)
Dec 22, 2017 71.16 72.70 70.90 71.83 587,080 +0.15(+0.21%)
Dec 21, 2017 71.59 71.77 69.65 71.68 388,192 +0.27(+0.38%)
Dec 20, 2017 68.60 71.44 68.22 71.41 911,752 +2.53(+3.67%)
Dec 19, 2017 70.30 71.06 68.53 68.88 1,792,164 -1.69(-2.39%)
Dec 18, 2017 71.04 71.70 70.22 70.57 605,029 +0.08(+0.11%)
Dec 15, 2017 70.71 71.54 69.53 70.49 2,268,217 +0.07(+0.10%)
Dec 14, 2017 71.09 71.74 69.68 70.42 887,790 -0.55(-0.77%)
Dec 13, 2017 70.47 71.51 70.21 70.97 516,384 +0.86(+1.23%)
Dec 12, 2017 70.63 70.63 69.82 70.11 672,851 -0.48(-0.68%)
Dec 11, 2017 74.06 74.12 70.48 70.59 976,977 -3.16(-4.28%)
Dec 08, 2017 73.09 75.01 72.52 73.75 873,530 +1.25(+1.72%)
Dec 07, 2017 69.63 73.11 68.75 72.50 595,622 +2.69(+3.85%)
Dec 06, 2017 70.38 70.98 68.62 69.81 655,815 -1.17(-1.65%)
Dec 05, 2017 72.43 74.50 70.82 70.98 603,938 -1.00(-1.39%)
Dec 04, 2017 74.10 74.93 71.92 71.98 746,642 -1.62(-2.20%)
Dec 01, 2017 71.89 73.88 71.68 73.60 916,513 +1.71(+2.38%)
Nov 30, 2017 69.02 72.89 68.01 71.89 1,094,366 +3.49(+5.10%)
Nov 29, 2017 68.20 68.95 67.33 68.40 1,084,801 +0.21(+0.31%)
Nov 28, 2017 71.96 71.96 68.09 68.19 1,176,800 -3.11(-4.36%)
Nov 27, 2017 71.90 72.29 70.93 71.30 764,101 +0.12(+0.17%)
Nov 24, 2017 71.14 71.77 70.80 71.18 350,299 -0.63(-0.88%)
Nov 22, 2017 74.05 74.05 71.73 71.81 673,887 -2.38(-3.21%)
Nov 21, 2017 72.00 74.30 72.00 74.19 611,836 +2.42(+3.37%)
Nov 20, 2017 72.01 72.39 70.82 71.77 529,687 -0.51(-0.71%)
Nov 17, 2017 70.95 72.48 70.56 72.28 866,071 -0.02(-0.03%)
Nov 16, 2017 72.64 73.40 72.11 72.30 637,232 +0.26(+0.36%)
Nov 15, 2017 74.11 74.11 71.86 72.04 916,602 -2.13(-2.87%)
Nov 14, 2017 74.19 74.86 71.62 74.17 832,454 -0.47(-0.63%)
Nov 13, 2017 75.12 75.64 74.42 74.64 603,965 -0.82(-1.09%)
Nov 10, 2017 75.06 75.83 74.01 75.46 768,525 +0.04(+0.05%)
Nov 09, 2017 74.04 75.55 73.28 75.42 886,662 +1.37(+1.85%)
Nov 08, 2017 74.99 75.98 73.54 74.05 1,071,095 -0.48(-0.64%)
Nov 07, 2017 73.33 75.40 73.07 74.53 1,056,278 +0.02(+0.03%)
Nov 06, 2017 73.60 75.22 72.33 74.51 1,465,068 +1.03(+1.40%)
Nov 03, 2017 73.00 74.42 71.48 73.48 2,429,688 +0.70(+0.96%)
Nov 02, 2017 71.05 74.87 68.09 72.78 5,674,117 +11.85(+19.45%)
Nov 01, 2017 62.68 62.99 60.38 60.93 1,430,564 -1.18(-1.90%)
Oct 31, 2017 62.11 62.81 61.14 62.11 700,146 +0.04(+0.06%)
Oct 30, 2017 62.08 63.40 61.52 62.07 885,725 -0.07(-0.11%)
Oct 27, 2017 59.69 62.15 59.31 62.14 1,007,207 +2.79(+4.70%)
Oct 26, 2017 58.84 59.67 57.74 59.35 822,240 +0.34(+0.58%)
Oct 25, 2017 59.18 60.28 58.30 59.01 761,031 +0.05(+0.08%)
Oct 24, 2017 58.79 59.42 57.91 58.96 767,199 +0.43(+0.73%)
Oct 23, 2017 59.12 59.29 58.16 58.53 808,752 -0.50(-0.85%)
Oct 20, 2017 58.59 60.56 57.91 59.03 1,279,507 +0.07(+0.12%)
Oct 19, 2017 59.04 59.46 58.35 58.96 620,168 -0.46(-0.77%)
Oct 18, 2017 61.53 61.66 59.35 59.42 652,848 -1.45(-2.38%)
Oct 17, 2017 61.24 61.43 60.58 60.87 610,930 -0.27(-0.44%)
Oct 16, 2017 62.01 62.75 61.09 61.14 543,485 -1.01(-1.63%)
Oct 13, 2017 62.12 63.04 61.98 62.15 437,948 -0.18(-0.29%)
Oct 12, 2017 61.88 62.50 61.01 62.33 663,539 +0.47(+0.76%)
Oct 11, 2017 62.40 62.48 61.52 61.86 539,657 -0.43(-0.69%)
Oct 10, 2017 62.88 63.14 61.74 62.29 531,074 -0.03(-0.05%)
Oct 09, 2017 62.76 63.13 61.91 62.32 407,500 -0.12(-0.19%)
Oct 06, 2017 62.29 62.83 61.83 62.44 583,747 -0.11(-0.18%)
Oct 05, 2017 63.64 63.77 61.00 62.55 891,504 -0.01(-0.02%)
Oct 04, 2017 61.84 62.74 61.35 62.56 789,623 +0.62(+1.00%)
Oct 03, 2017 62.49 62.70 61.41 61.94 677,413 +0.12(+0.19%)
Oct 02, 2017 61.50 61.98 59.92 61.82 1,050,161 +0.54(+0.88%)
Sep 29, 2017 59.37 61.51 59.37 61.28 971,119 +1.88(+3.16%)
Sep 28, 2017 58.86 59.74 58.54 59.40 623,565 +0.66(+1.12%)
Sep 27, 2017 57.71 58.89 57.49 58.74 631,264 +1.29(+2.25%)
Sep 26, 2017 58.74 58.96 56.83 57.45 781,292 -1.45(-2.46%)
Sep 25, 2017 58.72 59.80 58.40 58.90 1,100,729 -0.03(-0.05%)
Sep 22, 2017 58.53 59.54 58.28 58.93 708,915 +0.10(+0.17%)
Sep 21, 2017 57.50 59.26 57.29 58.83 1,230,975 +2.03(+3.57%)
Sep 20, 2017 56.45 56.98 56.18 56.80 580,574 +0.47(+0.83%)
Sep 19, 2017 56.92 57.15 55.95 56.33 475,346 -0.36(-0.64%)
Sep 18, 2017 56.70 57.90 56.41 56.69 1,074,231 -0.02(-0.04%)
Sep 15, 2017 56.83 57.69 56.29 56.71 1,308,376 -0.20(-0.35%)
Sep 14, 2017 57.16 58.00 56.55 56.91 455,662 -0.50(-0.87%)
Sep 13, 2017 57.26 57.85 56.97 57.41 428,324 -0.11(-0.19%)
Sep 12, 2017 57.10 58.06 56.97 57.52 474,131 -0.05(-0.09%)
Sep 11, 2017 57.96 58.37 55.95 57.57 966,028 -0.17(-0.29%)
Sep 08, 2017 57.74 58.63 56.92 57.74 1,090,243 +0.01(+0.02%)
Sep 07, 2017 58.52 59.19 57.07 57.73 874,370 -0.91(-1.55%)
Sep 06, 2017 59.15 60.00 57.29 58.64 1,172,544 +0.61(+1.05%)
Sep 05, 2017 56.99 58.13 56.01 58.03 986,605 +1.02(+1.79%)
Sep 01, 2017 56.74 56.74 55.88 57.01 808,164 +0.41(+0.72%)
Aug 31, 2017 54.44 57.18 54.02 56.60 1,108,188 +2.80(+5.20%)
Aug 30, 2017 52.43 54.58 52.22 53.80 1,051,631 +1.16(+2.20%)
Aug 29, 2017 52.29 52.83 51.42 52.64 626,495 -0.18(-0.34%)
Aug 28, 2017 53.46 53.75 52.56 52.82 695,268 -0.01(-0.02%)
Aug 25, 2017 54.21 54.48 52.62 52.83 744,215 -1.18(-2.18%)
Aug 24, 2017 52.16 54.31 51.89 54.01 834,956 +2.03(+3.91%)
Aug 23, 2017 52.34 52.45 51.62 51.98 739,273 -0.68(-1.29%)
Aug 22, 2017 52.14 52.83 51.48 52.66 714,020 +0.53(+1.02%)
Aug 21, 2017 52.11 52.59 50.88 52.13 1,104,981 -0.02(-0.04%)
Aug 18, 2017 53.00 53.78 52.07 52.15 778,086 -0.97(-1.83%)
Aug 17, 2017 53.63 54.25 53.01 53.12 528,703 -0.43(-0.80%)
Aug 16, 2017 54.15 54.59 53.30 53.55 827,699 -0.49(-0.91%)
Aug 15, 2017 54.40 54.89 53.57 54.04 649,961 +0.06(+0.11%)
Aug 14, 2017 54.64 55.22 53.81 53.98 809,902 -0.09(-0.17%)
Aug 11, 2017 53.26 54.66 52.89 54.07 705,126 +0.22(+0.41%)
Aug 10, 2017 54.58 54.66 53.27 53.85 726,584 -0.93(-1.70%)
Aug 09, 2017 53.47 55.13 53.17 54.78 1,043,898 +1.13(+2.11%)
Aug 08, 2017 53.71 54.57 52.71 53.65 1,058,024 -0.15(-0.28%)
Aug 07, 2017 52.31 54.25 51.96 53.80 1,474,642 +0.30(+0.56%)
Aug 04, 2017 54.00 49.38 53.50 2,836,526 +4.66(+9.54%)
Aug 03, 2017 48.99 48.99 47.24 48.84 943,326 +0.28(+0.58%)
Aug 02, 2017 48.04 48.83 47.41 48.56 690,002 +0.59(+1.23%)
Aug 01, 2017 48.48 48.48 47.00 47.97 620,806 -0.06(-0.12%)
Jul 31, 2017 49.22 49.47 47.93 48.03 672,628 -1.43(-2.89%)
Jul 28, 2017 48.66 49.88 48.66 49.46 698,273 +0.63(+1.29%)
Jul 27, 2017 49.17 50.75 48.67 48.83 1,873,931 -0.17(-0.35%)
Jul 26, 2017 48.93 49.33 48.60 49.00 520,729 +0.34(+0.70%)
Jul 25, 2017 48.91 49.74 48.41 48.66 829,183 -0.03(-0.06%)
Jul 24, 2017 47.08 48.87 46.72 48.69 612,619 +1.62(+3.44%)
Jul 21, 2017 47.90 48.12 46.50 47.07 1,019,815 -0.72(-1.51%)
Jul 20, 2017 48.20 47.42 47.79 517,104 +0.06(+0.13%)
Jul 19, 2017 47.89 48.58 47.34 47.73 866,333 +0.36(+0.76%)
Jul 18, 2017 46.66 47.43 46.13 47.37 765,996 +0.54(+1.15%)
Jul 17, 2017 48.20 48.50 46.76 46.83 781,238 -1.36(-2.82%)
Jul 14, 2017 47.17 48.60 47.06 48.19 870,687 +0.94(+1.99%)
Jul 13, 2017 46.45 48.03 45.40 47.25 852,258 +0.99(+2.14%)
Jul 12, 2017 45.31 46.65 45.31 46.26 839,536 +0.97(+2.14%)
Jul 11, 2017 45.27 45.71 44.75 45.29 740,491 -0.23(-0.51%)
Jul 10, 2017 46.69 46.69 45.29 45.52 730,692 -1.21(-2.59%)
Jul 07, 2017 47.10 47.25 46.37 46.73 777,611 -0.11(-0.23%)
Jul 06, 2017 47.81 46.30 46.84 784,811 -1.15(-2.40%)
Jul 05, 2017 46.64 48.23 46.35 47.99 958,069 +1.22(+2.61%)
Jul 03, 2017 46.03 47.29 45.83 46.77 363,912 +0.77(+1.67%)
Jun 30, 2017 46.68 45.67 46.00 667,465 -0.24(-0.52%)
Jun 29, 2017 46.52 46.76 45.83 46.24 673,725 -0.53(-1.13%)
Jun 28, 2017 45.78 47.22 45.37 46.77 1,214,057 +1.21(+2.66%)
Jun 27, 2017 46.86 47.34 45.41 45.56 1,324,403 -1.75(-3.70%)
Jun 26, 2017 47.59 48.08 46.69 47.31 656,712 -0.04(-0.08%)
Jun 23, 2017 47.54 46.17 47.35 1,048,289 +0.23(+0.49%)
Jun 22, 2017 47.60 48.52 46.93 47.12 880,902 -0.35(-0.74%)
Jun 21, 2017 45.64 47.59 45.60 47.47 1,216,066 +1.80(+3.94%)
Jun 20, 2017 45.31 46.78 45.01 45.67 966,909 +0.31(+0.68%)
Jun 19, 2017 43.89 46.08 43.79 45.36 1,149,040 +1.39(+3.16%)
Jun 16, 2017 42.69 44.15 41.92 43.97 1,264,730 +1.48(+3.48%)
Jun 15, 2017 43.45 43.66 41.76 42.49 1,578,044 -1.46(-3.32%)
Jun 14, 2017 44.11 44.49 43.50 43.95 662,008 -0.28(-0.63%)
Jun 13, 2017 43.73 44.44 43.25 44.23 628,364 +0.53(+1.21%)
Jun 12, 2017 43.52 44.24 42.05 43.70 1,050,331 +0.05(+0.11%)
Jun 09, 2017 43.83 45.01 43.54 43.65 835,374 -0.13(-0.30%)
Jun 08, 2017 44.54 45.10 43.45 43.78 1,067,109 -0.86(-1.93%)
Jun 07, 2017 45.77 46.47 44.50 44.64 1,062,224 -0.84(-1.85%)
Jun 06, 2017 45.20 46.07 44.77 45.48 1,310,393 +0.39(+0.86%)
Jun 05, 2017 46.11 46.67 44.85 45.09 1,094,794 -1.16(-2.51%)
Jun 02, 2017 44.90 46.40 44.58 46.25 1,399,489 +1.16(+2.57%)
Jun 01, 2017 43.48 45.33 43.23 45.09 1,793,637 +1.62(+3.73%)
May 31, 2017 43.85 44.09 42.20 43.47 2,048,868 -0.05(-0.11%)
May 30, 2017 46.50 46.54 42.67 43.52 2,645,428 -2.70(-5.84%)
May 26, 2017 48.53 48.66 45.69 46.22 1,626,169 -2.43(-4.99%)
May 25, 2017 49.24 49.38 47.81 48.65 2,236,312 -0.24(-0.50%)
May 24, 2017 50.50 50.74 48.00 48.89 6,006,513 -4.64(-8.67%)
May 23, 2017 53.71 53.78 52.95 53.53 752,950 -0.11(-0.21%)
May 22, 2017 52.89 53.80 52.30 53.64 581,968 +0.85(+1.61%)
May 19, 2017 53.62 54.17 52.64 52.79 578,614 -0.79(-1.47%)
May 18, 2017 52.81 53.69 52.26 53.58 692,465 +0.76(+1.44%)
May 17, 2017 52.89 54.09 52.01 52.82 838,572 -1.11(-2.06%)
May 16, 2017 53.15 54.02 52.96 53.93 567,822 +0.97(+1.83%)
May 15, 2017 54.00 54.68 52.91 52.96 882,440 -0.67(-1.25%)
May 12, 2017 52.17 53.67 51.88 53.63 822,864 +1.51(+2.90%)
May 11, 2017 53.25 53.88 51.67 52.12 1,016,017 -1.30(-2.43%)
May 10, 2017 52.41 54.18 51.02 53.42 1,159,239 +0.82(+1.56%)
May 09, 2017 51.82 52.68 51.33 52.60 1,068,163 +0.94(+1.82%)
May 08, 2017 53.50 53.73 51.43 51.66 897,239 -2.08(-3.87%)
May 05, 2017 54.01 54.41 53.43 53.74 898,038 +0.11(+0.21%)
May 04, 2017 53.75 54.17 53.34 53.63 1,028,856 +0.06(+0.11%)
May 03, 2017 53.55 54.25 52.88 53.57 827,356 -0.26(-0.48%)
May 02, 2017 54.88 55.38 52.82 53.83 1,338,594 -0.82(-1.50%)
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.