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

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 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 (%)
Jan 29, 2021 36.56 38.20 34.68 35.24 876,600 -1.57(-4.27%)
Jan 28, 2021 37.36 38.43 34.42 36.81 1,913,240 -0.94(-2.49%)
Jan 27, 2021 33.50 38.94 33.00 37.75 2,491,444 +3.97(+11.75%)
Jan 26, 2021 33.44 35.17 32.40 33.78 1,253,202 +0.64(+1.93%)
Jan 25, 2021 29.75 33.19 29.53 33.14 1,564,334 +3.68(+12.49%)
Jan 22, 2021 27.99 29.55 27.32 29.46 892,100 +1.38(+4.91%)
Jan 21, 2021 28.35 28.90 27.90 28.08 507,104 -0.37(-1.30%)
Jan 20, 2021 28.10 28.78 27.98 28.45 508,154 +0.36(+1.28%)
Jan 19, 2021 27.68 28.95 26.84 28.09 1,069,023 +0.64(+2.33%)
Jan 15, 2021 28.25 28.40 27.01 27.45 2,579,900 -1.79(-6.12%)
Jan 14, 2021 29.23 29.97 28.37 29.24 1,224,774 +0.66(+2.31%)
Jan 13, 2021 29.28 29.45 28.28 28.58 923,557 -0.96(-3.25%)
Jan 12, 2021 31.60 31.70 28.62 29.54 1,789,701 -1.72(-5.50%)
Jan 11, 2021 31.11 31.52 30.37 31.26 702,601 +0.17(+0.55%)
Jan 08, 2021 31.72 31.73 30.19 31.09 1,070,600 -0.07(-0.22%)
Jan 07, 2021 30.76 31.74 30.13 31.16 985,186 +1.09(+3.62%)
Jan 06, 2021 31.00 31.15 29.20 30.07 1,528,308 -1.08(-3.47%)
Jan 05, 2021 27.47 31.26 27.26 31.15 2,298,261 +3.76(+13.73%)
Jan 04, 2021 24.21 27.77 23.78 27.39 1,606,257 +2.69(+10.89%)
Dec 31, 2020 24.70 24.70 24.70 1,406,284 -0.89(-3.48%)
Dec 30, 2020 24.48 25.99 24.25 25.59 1,406,284 +1.11(+4.53%)
Dec 29, 2020 25.50 26.00 24.47 24.48 1,171,391 -1.15(-4.49%)
Dec 28, 2020 26.88 27.19 25.56 25.63 1,007,390 -1.16(-4.33%)
Dec 24, 2020 27.37 27.55 26.75 26.79 507,600 -0.63(-2.30%)
Dec 23, 2020 28.21 28.21 26.76 27.42 1,056,020 -0.32(-1.15%)
Dec 22, 2020 28.00 28.23 26.87 27.74 1,069,100 -0.17(-0.61%)
Dec 21, 2020 27.46 28.22 26.53 27.91 1,442,680 -0.42(-1.48%)
Dec 18, 2020 30.28 30.78 28.01 28.33 2,975,900 -1.95(-6.44%)
Dec 17, 2020 30.26 30.57 29.72 30.28 755,637 -0.14(-0.46%)
Dec 16, 2020 31.70 31.82 29.91 30.42 865,421 -1.17(-3.70%)
Dec 15, 2020 32.78 32.96 31.32 31.59 578,850 -0.70(-2.17%)
Dec 14, 2020 31.22 34.14 31.12 32.29 1,180,141 +1.58(+5.14%)
Dec 11, 2020 32.54 33.30 30.55 30.71 998,500 -2.23(-6.77%)
Dec 10, 2020 31.89 35.72 31.25 32.94 1,671,981 -0.36(-1.08%)
Dec 09, 2020 34.05 34.16 32.79 33.30 518,331 -0.67(-1.97%)
Dec 08, 2020 33.65 34.89 33.53 33.97 979,905 +0.06(+0.18%)
Dec 07, 2020 35.50 35.55 33.19 33.91 643,099 -1.49(-4.21%)
Dec 04, 2020 35.21 35.61 34.21 35.40 751,800 +0.20(+0.57%)
Dec 03, 2020 36.72 36.72 35.00 35.20 453,740 -1.41(-3.85%)
Dec 02, 2020 35.60 36.69 34.26 36.61 545,676 +0.92(+2.58%)
Dec 01, 2020 36.24 36.47 34.73 35.69 587,648 +0.18(+0.51%)
Nov 30, 2020 37.56 37.72 34.82 35.51 977,024 -1.76(-4.72%)
Nov 27, 2020 37.55 38.31 36.74 37.27 424,400 -0.12(-0.32%)
Nov 25, 2020 36.36 38.08 36.22 37.39 534,700 +0.98(+2.69%)
Nov 24, 2020 35.49 37.60 35.38 36.41 568,432 +0.94(+2.65%)
Nov 23, 2020 36.01 36.70 35.38 35.47 595,549 -0.18(-0.50%)
Nov 20, 2020 37.15 37.27 35.36 35.65 521,500 -1.60(-4.30%)
Nov 19, 2020 37.47 38.69 36.96 37.25 323,871 -0.11(-0.29%)
Nov 18, 2020 38.63 38.96 37.14 37.36 883,802 -1.06(-2.76%)
Nov 17, 2020 37.06 38.97 36.31 38.42 631,002 +0.87(+2.32%)
Nov 16, 2020 38.84 39.20 36.96 37.55 886,868 -0.32(-0.84%)
Nov 13, 2020 38.73 39.23 37.62 37.87 595,200 -0.65(-1.69%)
Nov 12, 2020 39.15 39.15 37.75 38.52 588,734 -0.75(-1.91%)
Nov 11, 2020 38.90 40.41 37.03 39.27 1,190,709 -0.39(-0.98%)
Nov 10, 2020 37.25 40.00 36.03 39.66 2,634,182 +4.82(+13.83%)
Nov 09, 2020 28.44 35.57 28.14 34.84 2,992,660 +6.69(+23.77%)
Nov 06, 2020 29.18 29.55 27.72 28.15 603,700 -1.27(-4.32%)
Nov 05, 2020 29.16 30.08 28.43 29.42 577,685 +0.95(+3.34%)
Nov 04, 2020 29.17 30.90 28.19 28.47 1,003,170 -0.66(-2.27%)
Nov 03, 2020 28.70 29.61 28.24 29.13 493,617 +0.61(+2.14%)
Nov 02, 2020 28.11 28.71 27.21 28.52 665,948 +0.73(+2.63%)
Oct 30, 2020 28.73 28.88 27.02 27.79 699,400 -1.15(-3.97%)
Oct 29, 2020 28.86 29.50 28.45 28.94 521,217 +0.18(+0.63%)
Oct 28, 2020 28.44 29.07 27.76 28.76 552,670 -0.16(-0.55%)
Oct 27, 2020 28.79 29.39 28.24 28.92 420,386 +0.08(+0.28%)
Oct 26, 2020 28.80 29.38 28.00 28.84 744,672 -0.46(-1.57%)
Oct 23, 2020 29.25 29.68 27.83 29.30 742,000 +0.05(+0.17%)
Oct 22, 2020 29.67 30.20 28.72 29.25 659,500 -0.23(-0.78%)
Oct 21, 2020 29.74 30.52 28.40 29.48 1,492,918 -0.90(-2.96%)
Oct 20, 2020 32.78 32.98 30.30 30.38 1,083,626 -1.91(-5.92%)
Oct 19, 2020 35.16 35.16 32.15 32.29 1,051,641 -2.53(-7.27%)
Oct 16, 2020 34.57 35.36 34.30 34.82 1,202,400 +0.15(+0.43%)
Oct 15, 2020 33.81 34.83 33.60 34.67 730,042 +0.47(+1.37%)
Oct 14, 2020 34.74 35.30 33.85 34.20 557,269 -0.80(-2.29%)
Oct 13, 2020 33.85 35.85 33.25 35.00 1,554,623 +1.32(+3.92%)
Oct 12, 2020 37.26 37.26 33.53 33.68 1,505,858 -3.04(-8.28%)
Oct 09, 2020 37.88 38.23 36.50 36.72 735,200 -0.97(-2.57%)
Oct 08, 2020 41.57 41.82 37.58 37.69 2,603,126 -3.30(-8.05%)
Oct 07, 2020 40.45 41.58 40.45 40.99 290,421 +0.55(+1.36%)
Oct 06, 2020 42.78 43.16 40.40 40.44 609,680 -2.03(-4.78%)
Oct 05, 2020 41.72 43.05 41.47 42.47 502,790 +1.34(+3.26%)
Oct 02, 2020 41.01 42.02 40.67 41.13 310,300 -0.95(-2.26%)
Oct 01, 2020 41.60 42.58 41.40 42.08 381,525 +0.62(+1.50%)
Sep 30, 2020 41.73 42.90 41.05 41.46 407,704 -0.32(-0.77%)
Sep 29, 2020 40.48 41.92 40.48 41.78 511,919 +1.25(+3.08%)
Sep 28, 2020 40.64 41.19 39.84 40.53 491,342 +0.11(+0.27%)
Sep 25, 2020 39.69 40.81 39.57 40.42 495,400 +0.66(+1.66%)
Sep 24, 2020 38.72 40.80 37.50 39.76 792,022 +0.67(+1.71%)
Sep 23, 2020 39.90 40.41 38.96 39.09 557,013 -0.56(-1.41%)
Sep 22, 2020 40.38 40.43 39.12 39.65 673,431 -0.56(-1.39%)
Sep 21, 2020 41.00 41.02 39.46 40.21 543,218 -1.69(-4.03%)
Sep 18, 2020 43.97 43.97 41.40 41.90 1,258,800 -1.72(-3.94%)
Sep 17, 2020 43.79 44.13 42.65 43.62 348,429 -0.56(-1.27%)
Sep 16, 2020 43.49 44.92 43.02 44.18 429,399 +0.77(+1.77%)
Sep 15, 2020 44.41 45.07 43.12 43.41 422,527 -0.73(-1.65%)
Sep 14, 2020 42.43 45.04 42.43 44.14 1,006,847 +2.44(+5.85%)
Sep 11, 2020 42.73 42.84 40.30 41.70 637,400 -0.63(-1.49%)
Sep 10, 2020 44.79 45.69 42.20 42.33 1,192,912 -2.29(-5.13%)
Sep 09, 2020 44.43 44.93 43.85 44.62 505,016 +0.54(+1.23%)
Sep 08, 2020 44.22 45.36 43.15 44.08 718,829 -1.16(-2.56%)
Sep 04, 2020 45.44 46.05 43.65 45.24 418,200 -0.25(-0.55%)
Sep 03, 2020 46.09 47.46 44.79 45.49 438,298 -0.60(-1.30%)
Sep 02, 2020 44.93 46.26 44.06 46.09 534,948 +1.56(+3.50%)
Sep 01, 2020 49.56 49.72 44.27 44.53 1,493,546 -5.35(-10.73%)
Aug 31, 2020 49.50 50.75 49.08 49.88 407,604 +0.58(+1.18%)
Aug 28, 2020 48.36 49.53 48.06 49.30 209,500 +0.49(+1.00%)
Aug 27, 2020 48.00 50.10 47.87 48.81 626,513 +0.30(+0.62%)
Aug 26, 2020 50.03 50.48 48.11 48.51 530,892 -1.52(-3.04%)
Aug 25, 2020 48.52 50.45 47.94 50.03 563,392 +1.59(+3.28%)
Aug 24, 2020 48.06 48.92 46.50 48.44 463,277 +0.23(+0.48%)
Aug 21, 2020 48.28 49.36 47.98 48.21 488,500 -0.55(-1.13%)
Aug 20, 2020 48.27 48.91 47.56 48.76 315,973 +0.26(+0.54%)
Aug 19, 2020 47.25 49.41 46.37 48.50 917,429 +1.37(+2.91%)
Aug 18, 2020 47.15 48.00 45.81 47.13 1,577,765 -2.86(-5.72%)
Aug 17, 2020 49.92 50.54 49.19 49.99 484,846 +0.19(+0.38%)
Aug 14, 2020 51.53 51.64 49.30 49.80 670,400 -2.06(-3.97%)
Aug 13, 2020 53.20 54.19 51.53 51.86 590,622 -1.58(-2.96%)
Aug 12, 2020 52.94 54.26 52.55 53.44 649,097 +0.86(+1.64%)
Aug 11, 2020 52.26 55.59 50.90 52.58 1,496,385 -0.25(-0.47%)
Aug 10, 2020 49.85 54.62 49.04 52.83 2,069,225 +4.08(+8.37%)
Aug 07, 2020 47.18 49.25 46.20 48.75 719,300 +1.57(+3.33%)
Aug 06, 2020 48.01 48.38 47.09 47.18 703,910 -0.86(-1.79%)
Aug 05, 2020 48.27 49.20 47.41 48.04 777,560 +0.46(+0.97%)
Aug 04, 2020 46.82 48.31 46.60 47.58 813,176 +0.35(+0.74%)
Aug 03, 2020 45.76 47.25 45.20 47.23 759,316 +1.59(+3.48%)
Jul 31, 2020 47.64 47.70 45.17 45.64 526,100 -1.06(-2.27%)
Jul 30, 2020 45.28 47.23 45.23 46.70 548,813 +1.10(+2.41%)
Jul 29, 2020 45.98 46.23 44.48 45.60 677,023 -0.30(-0.65%)
Jul 28, 2020 46.37 47.45 45.65 45.90 456,771 -0.50(-1.08%)
Jul 27, 2020 45.37 46.59 44.80 46.40 540,376 +0.97(+2.14%)
Jul 24, 2020 45.11 45.88 43.60 45.43 519,400 -0.07(-0.15%)
Jul 23, 2020 46.00 46.20 45.04 45.50 778,572 -0.88(-1.90%)
Jul 22, 2020 47.91 48.38 46.21 46.38 439,258 -1.42(-2.97%)
Jul 21, 2020 47.86 49.33 47.21 47.80 539,578 -0.44(-0.91%)
Jul 20, 2020 48.84 49.38 47.51 48.24 766,237 -0.58(-1.19%)
Jul 17, 2020 47.57 49.31 46.67 48.82 1,973,500 +1.02(+2.13%)
Jul 16, 2020 44.18 47.95 44.15 47.80 1,795,291 +3.08(+6.89%)
Jul 15, 2020 43.56 45.74 43.25 44.72 901,099 +1.27(+2.92%)
Jul 14, 2020 43.77 43.89 42.19 43.45 999,008 +0.32(+0.74%)
Jul 13, 2020 45.60 46.39 42.95 43.13 825,855 -1.96(-4.35%)
Jul 10, 2020 43.68 46.25 43.08 45.09 707,600 +1.23(+2.80%)
Jul 09, 2020 44.16 44.62 42.66 43.86 687,500 -0.19(-0.43%)
Jul 08, 2020 45.56 45.56 43.00 44.05 1,110,791 -1.32(-2.91%)
Jul 07, 2020 45.81 47.08 45.15 45.37 901,879 -0.73(-1.58%)
Jul 06, 2020 47.70 49.00 45.86 46.10 1,945,483 -0.99(-2.10%)
Jul 02, 2020 47.21 47.24 45.08 47.09 1,126,200 +0.57(+1.23%)
Jul 01, 2020 48.00 48.99 45.88 46.52 1,982,198 -1.39(-2.90%)
Jun 30, 2020 47.00 48.46 45.21 47.91 3,606,850 +1.21(+2.59%)
Jun 29, 2020 47.25 50.00 44.50 46.70 10,287,546 -30.79(-39.73%)
Jun 26, 2020 79.47 79.47 76.45 77.49 681,400 -2.11(-2.65%)
Jun 25, 2020 77.60 80.11 77.22 79.60 814,232 +1.44(+1.84%)
Jun 24, 2020 81.67 81.96 77.67 78.16 637,195 -3.72(-4.54%)
Jun 23, 2020 81.18 83.57 81.00 81.88 637,083 +1.10(+1.36%)
Jun 22, 2020 78.46 80.94 75.50 80.78 790,268 +2.87(+3.68%)
Jun 19, 2020 77.48 79.08 76.50 77.91 605,800 +1.29(+1.68%)
Jun 18, 2020 78.26 79.83 75.84 76.62 709,270 -1.80(-2.30%)
Jun 17, 2020 79.09 79.70 77.50 78.42 346,192 -0.23(-0.29%)
Jun 16, 2020 79.13 80.88 76.31 78.65 503,919 +1.25(+1.61%)
Jun 15, 2020 73.76 78.46 73.03 77.40 447,739 +2.22(+2.95%)
Jun 12, 2020 76.08 76.08 71.80 75.18 651,100 +1.99(+2.72%)
Jun 11, 2020 77.50 78.04 73.10 73.19 662,879 -6.42(-8.06%)
Jun 10, 2020 82.17 82.80 79.30 79.61 341,020 -1.07(-1.33%)
Jun 09, 2020 82.10 82.72 79.56 80.68 456,656 -1.64(-1.99%)
Jun 08, 2020 79.75 83.00 79.22 82.32 661,209 +4.40(+5.65%)
Jun 05, 2020 79.16 79.97 76.86 77.92 659,700 +1.54(+2.02%)
Jun 04, 2020 76.83 79.82 75.66 76.38 827,053 -0.29(-0.38%)
Jun 03, 2020 76.10 78.39 75.58 76.67 510,554 +1.29(+1.71%)
Jun 02, 2020 73.89 75.60 71.65 75.38 497,586 +1.84(+2.50%)
Jun 01, 2020 72.44 74.85 71.40 73.54 692,095 +1.28(+1.77%)
May 29, 2020 72.54 73.35 69.54 72.26 777,700 -0.48(-0.66%)
May 28, 2020 74.83 75.61 72.29 72.74 836,298 -1.69(-2.27%)
May 27, 2020 76.14 76.89 72.73 74.43 847,601 -2.04(-2.67%)
May 26, 2020 82.14 82.96 76.10 76.47 1,451,885 -4.04(-5.02%)
May 22, 2020 80.01 81.62 76.31 80.51 3,276,900 -11.99(-12.96%)
May 21, 2020 92.14 94.50 90.13 92.50 471,582 +0.46(+0.50%)
May 20, 2020 88.50 92.08 87.54 92.04 578,447 +4.99(+5.73%)
May 19, 2020 86.05 87.73 85.45 87.05 516,285 +0.92(+1.07%)
May 18, 2020 86.37 88.08 84.77 86.13 524,163 +1.52(+1.80%)
May 15, 2020 82.15 84.97 80.75 84.61 479,000 +1.83(+2.21%)
May 14, 2020 84.03 85.05 81.57 82.78 687,367 -2.30(-2.70%)
May 13, 2020 89.15 91.38 83.27 85.08 859,880 -3.97(-4.46%)
May 12, 2020 91.62 95.98 89.04 89.05 1,086,772 -1.39(-1.54%)
May 11, 2020 88.33 92.25 88.30 90.44 716,332 +2.64(+3.01%)
May 08, 2020 86.34 88.99 85.17 87.80 425,500 +2.97(+3.50%)
May 07, 2020 91.04 91.04 84.30 84.83 435,202 -3.55(-4.02%)
May 06, 2020 86.13 91.26 83.86 88.38 1,143,768 +8.03(+9.99%)
May 05, 2020 80.12 82.10 79.00 80.35 586,083 +1.71(+2.17%)
May 04, 2020 76.66 78.74 75.37 78.64 761,907 +1.64(+2.13%)
May 01, 2020 81.00 81.00 74.85 77.00 551,600 -4.92(-6.01%)
Apr 30, 2020 83.75 85.03 81.52 81.92 422,924 -1.77(-2.11%)
Apr 29, 2020 84.71 85.15 82.62 83.69 432,116 +1.07(+1.30%)
Apr 28, 2020 88.92 89.00 82.37 82.62 453,745 -4.10(-4.73%)
Apr 27, 2020 85.95 88.59 84.20 86.72 534,815 +3.22(+3.86%)
Apr 24, 2020 81.72 83.63 79.44 83.50 399,800 +2.97(+3.69%)
Apr 23, 2020 81.40 83.00 79.91 80.53 382,639 -0.14(-0.17%)
Apr 22, 2020 83.17 83.49 80.06 80.67 357,032 -0.14(-0.17%)
Apr 21, 2020 80.93 83.30 79.20 80.81 545,731 -1.80(-2.18%)
Apr 20, 2020 80.70 86.03 80.30 82.61 934,893 +1.34(+1.65%)
Apr 17, 2020 77.00 82.42 77.00 81.27 1,109,100 +6.62(+8.87%)
Apr 16, 2020 73.55 78.62 73.12 74.65 812,942 +2.92(+4.07%)
Apr 15, 2020 70.00 73.43 68.57 71.73 405,977 -0.91(-1.25%)
Apr 14, 2020 71.67 73.99 70.22 72.64 411,905 +3.29(+4.74%)
Apr 13, 2020 68.95 69.73 66.91 69.35 412,447 +0.09(+0.13%)
Apr 09, 2020 68.85 70.94 66.83 69.26 414,500 +2.21(+3.30%)
Apr 08, 2020 64.88 67.67 63.53 67.05 463,321 +4.14(+6.58%)
Apr 07, 2020 65.67 67.57 62.42 62.91 751,077 +0.06(+0.10%)
Apr 06, 2020 61.52 63.27 60.11 62.85 625,403 +4.10(+6.98%)
Apr 03, 2020 60.12 61.37 57.00 58.75 345,300 -1.43(-2.38%)
Apr 02, 2020 59.03 61.97 57.69 60.18 483,615 +1.78(+3.05%)
Apr 01, 2020 61.64 61.64 57.50 58.40 444,112 -4.56(-7.24%)
Mar 31, 2020 64.76 65.38 61.67 62.96 573,575 -2.07(-3.18%)
Mar 30, 2020 65.01 66.90 62.88 65.03 345,588 -0.04(-0.06%)
Mar 27, 2020 64.93 67.64 62.00 65.07 500,200 -2.63(-3.88%)
Mar 26, 2020 62.41 71.80 62.15 67.70 749,584 +5.69(+9.18%)
Mar 25, 2020 58.52 63.93 57.50 62.01 682,735 +3.97(+6.84%)
Mar 24, 2020 58.00 59.99 54.50 58.04 576,435 +3.11(+5.66%)
Mar 23, 2020 52.85 55.98 49.14 54.93 577,053 +2.16(+4.09%)
Mar 20, 2020 56.24 59.93 51.39 52.77 998,100 -4.38(-7.66%)
Mar 19, 2020 48.51 57.56 48.50 57.15 802,530 +8.80(+18.20%)
Mar 18, 2020 52.47 57.36 47.57 48.35 1,007,441 -7.79(-13.88%)
Mar 17, 2020 55.97 59.54 52.24 56.14 984,986 +1.45(+2.65%)
Mar 16, 2020 61.07 64.96 54.68 54.69 952,208 -17.13(-23.85%)
Mar 13, 2020 70.01 72.00 60.77 71.82 767,600 +5.72(+8.65%)
Mar 12, 2020 71.71 72.47 65.34 66.10 878,700 -11.50(-14.82%)
Mar 11, 2020 86.73 89.00 76.80 77.60 853,907 -11.12(-12.53%)
Mar 10, 2020 87.11 88.76 82.75 88.72 533,875 +4.19(+4.96%)
Mar 09, 2020 84.40 90.11 83.13 84.53 628,588 -6.88(-7.53%)
Mar 06, 2020 91.00 92.51 88.45 91.41 518,200 -2.24(-2.39%)
Mar 05, 2020 93.01 98.03 91.11 93.65 409,982 -1.45(-1.52%)
Mar 04, 2020 96.00 96.08 92.66 95.10 681,336 +0.90(+0.96%)
Mar 03, 2020 92.25 96.50 90.83 94.20 559,710 +2.14(+2.32%)
Mar 02, 2020 92.33 93.00 87.56 92.06 678,471 +0.12(+0.13%)
Feb 28, 2020 82.26 92.18 82.00 91.94 724,800 +6.55(+7.67%)
Feb 27, 2020 87.62 91.42 85.36 85.39 541,029 -4.34(-4.84%)
Feb 26, 2020 88.49 92.00 85.86 89.73 634,369 +5.05(+5.96%)
Feb 25, 2020 91.98 93.93 84.48 84.68 712,304 -6.21(-6.83%)
Feb 24, 2020 92.00 92.33 88.51 90.89 738,009 -4.10(-4.32%)
Feb 21, 2020 93.97 97.73 93.87 94.99 512,000 +1.08(+1.15%)
Feb 20, 2020 95.48 95.81 92.60 93.91 408,678 -2.33(-2.42%)
Feb 19, 2020 97.67 98.69 95.01 96.24 250,810 -0.63(-0.65%)
Feb 18, 2020 94.34 96.96 93.91 96.87 248,193 +2.03(+2.14%)
Feb 14, 2020 94.62 95.40 92.89 94.84 283,000 +0.15(+0.16%)
Feb 13, 2020 95.68 96.87 93.43 94.69 292,371 -2.05(-2.12%)
Feb 12, 2020 95.41 98.34 94.47 96.74 396,502 +1.85(+1.95%)
Feb 11, 2020 99.22 99.60 94.67 94.89 348,993 -3.44(-3.50%)
Feb 10, 2020 95.31 98.45 94.85 98.33 302,658 +3.16(+3.32%)
Feb 07, 2020 97.66 98.39 95.03 95.17 285,600 -3.01(-3.07%)
Feb 06, 2020 98.56 99.10 97.17 98.18 329,141 +0.30(+0.31%)
Feb 05, 2020 98.53 99.89 97.60 97.88 536,872 +0.31(+0.32%)
Feb 04, 2020 94.82 98.43 94.03 97.57 653,207 +4.20(+4.50%)
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.