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

Heartbeam Inc (NQ: BEAT )

2.070 -0.040 (-1.90%)
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 (%)
Jul 31, 2019 49.03 49.50 46.11 46.95 1,434,996 +2.18(+4.87%)
Jul 30, 2019 44.12 45.11 43.38 44.77 525,030 +0.52(+1.18%)
Jul 29, 2019 44.25 45.10 43.99 44.25 244,434 -0.13(-0.29%)
Jul 26, 2019 45.51 46.08 43.85 44.38 422,500 -1.10(-2.42%)
Jul 25, 2019 46.52 46.77 45.30 45.48 235,513 -1.00(-2.15%)
Jul 24, 2019 45.83 46.72 45.36 46.48 271,981 +0.92(+2.02%)
Jul 23, 2019 45.34 45.83 44.81 45.56 358,921 +0.40(+0.89%)
Jul 22, 2019 45.48 45.77 44.10 45.16 498,628 -0.11(-0.24%)
Jul 19, 2019 46.61 46.80 44.57 45.27 759,600 -1.29(-2.77%)
Jul 18, 2019 47.34 47.58 46.51 46.56 325,774 -0.87(-1.83%)
Jul 17, 2019 47.68 48.03 47.34 47.43 289,243 -0.25(-0.52%)
Jul 16, 2019 48.65 49.13 47.60 47.68 236,230 -0.72(-1.49%)
Jul 15, 2019 48.56 49.06 48.22 48.40 280,394 -0.04(-0.08%)
Jul 12, 2019 48.13 49.00 47.76 48.44 273,400 +0.43(+0.90%)
Jul 11, 2019 48.40 48.89 47.69 48.01 189,848 -0.07(-0.15%)
Jul 10, 2019 47.70 48.80 47.64 48.08 242,389 +0.41(+0.86%)
Jul 09, 2019 47.38 47.95 46.62 47.67 225,510 +0.16(+0.34%)
Jul 08, 2019 48.45 48.84 47.31 47.51 310,575 -1.44(-2.94%)
Jul 05, 2019 48.25 49.13 48.04 48.95 257,200 +0.32(+0.66%)
Jul 03, 2019 48.47 49.29 48.19 48.63 245,100 +0.27(+0.56%)
Jul 02, 2019 49.12 49.85 48.16 48.36 410,690 -0.70(-1.43%)
Jul 01, 2019 48.64 49.93 48.64 49.06 421,060 +0.91(+1.89%)
Jun 28, 2019 47.95 48.76 47.39 48.15 738,700 +0.18(+0.38%)
Jun 27, 2019 46.73 48.10 46.73 47.97 208,719 +1.35(+2.90%)
Jun 26, 2019 48.53 48.82 46.60 46.62 286,587 -1.88(-3.88%)
Jun 25, 2019 49.37 49.65 48.50 48.50 294,848 -0.66(-1.34%)
Jun 24, 2019 50.00 50.07 48.57 49.16 300,758 -0.87(-1.74%)
Jun 21, 2019 50.81 50.81 49.22 50.03 738,100 -1.10(-2.15%)
Jun 20, 2019 51.90 52.22 50.67 51.13 313,137 -0.52(-1.01%)
Jun 19, 2019 51.79 52.84 51.50 51.65 353,759 +0.12(+0.23%)
Jun 18, 2019 51.19 52.31 50.71 51.53 359,095 +0.87(+1.72%)
Jun 17, 2019 50.02 51.50 49.67 50.66 396,995 +0.87(+1.75%)
Jun 14, 2019 49.82 50.20 48.73 49.79 251,100 -0.06(-0.12%)
Jun 13, 2019 50.00 50.49 49.64 49.85 269,280 +0.06(+0.12%)
Jun 12, 2019 47.79 49.89 47.75 49.79 449,800 +1.92(+4.01%)
Jun 11, 2019 48.67 48.80 46.90 47.87 333,133 -0.41(-0.85%)
Jun 10, 2019 49.10 49.59 48.07 48.28 342,834 -0.50(-1.03%)
Jun 07, 2019 48.03 49.13 47.77 48.78 257,300 +0.65(+1.35%)
Jun 06, 2019 48.44 49.12 47.52 48.13 374,918 -0.32(-0.66%)
Jun 05, 2019 50.00 50.00 48.11 48.45 429,945 -1.19(-2.40%)
Jun 04, 2019 48.49 49.79 48.05 49.64 345,484 +1.65(+3.44%)
Jun 03, 2019 47.45 48.42 47.00 47.99 421,571 +0.13(+0.27%)
May 31, 2019 46.98 47.95 46.45 47.86 403,400 +0.17(+0.36%)
May 30, 2019 46.97 48.29 46.51 47.69 302,648 +0.75(+1.60%)
May 29, 2019 47.15 47.37 46.13 46.94 325,098 -0.57(-1.20%)
May 28, 2019 48.02 48.82 47.38 47.51 313,196 -0.59(-1.23%)
May 24, 2019 48.01 48.40 47.51 48.10 343,400 +0.31(+0.65%)
May 23, 2019 48.23 48.23 47.31 47.79 380,592 -0.90(-1.85%)
May 22, 2019 50.19 50.30 48.48 48.69 308,327 -1.51(-3.01%)
May 21, 2019 49.25 50.60 49.22 50.20 627,608 +1.14(+2.32%)
May 20, 2019 47.27 49.42 47.05 49.06 670,914 +1.18(+2.46%)
May 17, 2019 48.56 49.30 47.40 47.88 468,600 -1.03(-2.11%)
May 16, 2019 50.13 51.05 48.83 48.91 358,786 -1.19(-2.38%)
May 15, 2019 49.36 50.41 48.76 50.10 324,072 +0.71(+1.44%)
May 14, 2019 49.00 49.83 48.77 49.39 513,384 +0.61(+1.25%)
May 13, 2019 49.00 49.43 48.00 48.78 582,449 -1.84(-3.63%)
May 10, 2019 50.83 51.37 49.36 50.62 442,500 -0.53(-1.04%)
May 09, 2019 50.54 51.36 50.03 51.15 460,396 +0.02(+0.04%)
May 08, 2019 51.98 52.85 51.01 51.13 604,023 -0.90(-1.73%)
May 07, 2019 52.27 52.63 51.45 52.03 425,891 -0.84(-1.59%)
May 06, 2019 52.05 53.12 51.48 52.87 464,296 -0.78(-1.45%)
May 03, 2019 52.73 54.11 52.62 53.65 326,900 +1.02(+1.94%)
May 02, 2019 53.01 53.59 51.74 52.63 528,501 -0.43(-0.81%)
May 01, 2019 54.65 54.83 52.87 53.06 765,421 -1.34(-2.46%)
Apr 30, 2019 55.81 55.81 53.43 54.40 601,566 -1.48(-2.65%)
Apr 29, 2019 56.45 57.40 55.53 55.88 664,790 -1.05(-1.84%)
Apr 26, 2019 55.11 57.39 53.12 56.93 1,618,600 -2.30(-3.88%)
Apr 25, 2019 59.18 60.08 57.69 59.23 937,893 +0.50(+0.85%)
Apr 24, 2019 59.48 60.00 57.58 58.73 463,012 +0.16(+0.27%)
Apr 23, 2019 55.60 59.24 55.38 58.57 656,856 +3.19(+5.76%)
Apr 22, 2019 55.00 55.67 54.69 55.38 503,142 +0.25(+0.45%)
Apr 18, 2019 54.56 55.26 52.80 55.13 791,400 +0.19(+0.35%)
Apr 17, 2019 58.34 58.75 54.38 54.94 854,864 -3.18(-5.47%)
Apr 16, 2019 59.81 60.40 57.46 58.12 602,522 -1.07(-1.81%)
Apr 15, 2019 58.93 59.42 57.28 59.19 578,271 +0.03(+0.05%)
Apr 12, 2019 60.82 61.29 58.70 59.16 484,400 -1.49(-2.46%)
Apr 11, 2019 62.99 63.09 60.42 60.65 340,900 -1.94(-3.10%)
Apr 10, 2019 61.38 63.24 61.38 62.59 567,150 +1.42(+2.32%)
Apr 09, 2019 61.04 62.63 60.94 61.17 384,331 -0.19(-0.31%)
Apr 08, 2019 61.20 61.76 60.20 61.36 343,082 -0.30(-0.49%)
Apr 05, 2019 60.33 62.30 59.94 61.66 422,700 +1.63(+2.72%)
Apr 04, 2019 60.47 60.78 58.55 60.03 441,347 -0.57(-0.94%)
Apr 03, 2019 60.00 60.96 59.50 60.60 598,992 +1.10(+1.85%)
Apr 02, 2019 58.58 59.90 57.13 59.50 1,025,062 +0.92(+1.57%)
Apr 01, 2019 62.67 63.24 57.18 58.58 1,319,894 -4.04(-6.45%)
Mar 29, 2019 62.45 63.32 61.20 62.62 813,900 +0.51(+0.82%)
Mar 28, 2019 62.15 62.79 61.31 62.11 373,759 +0.35(+0.57%)
Mar 27, 2019 65.04 65.23 58.60 61.76 1,603,556 -3.41(-5.23%)
Mar 26, 2019 65.65 65.92 63.95 65.17 506,396 +0.04(+0.06%)
Mar 25, 2019 64.07 65.66 63.02 65.13 486,269 +1.06(+1.65%)
Mar 22, 2019 68.06 68.86 63.89 64.07 582,700 -4.39(-6.41%)
Mar 21, 2019 67.96 69.12 67.40 68.46 320,696 +0.59(+0.87%)
Mar 20, 2019 68.74 69.49 67.26 67.87 287,469 -0.91(-1.32%)
Mar 19, 2019 68.65 69.32 67.84 68.78 379,545 +0.56(+0.82%)
Mar 18, 2019 67.54 68.99 67.54 68.22 557,786 +0.68(+1.01%)
Mar 15, 2019 68.28 69.00 67.41 67.54 797,600 -0.70(-1.03%)
Mar 14, 2019 70.04 70.30 68.05 68.24 537,370 -2.01(-2.86%)
Mar 13, 2019 69.32 71.10 68.76 70.25 716,759 +1.61(+2.35%)
Mar 12, 2019 67.29 69.50 67.29 68.64 463,571 +1.39(+2.07%)
Mar 11, 2019 66.58 68.24 66.58 67.25 511,125 +1.16(+1.76%)
Mar 08, 2019 66.37 67.25 65.64 66.09 465,500 -1.10(-1.64%)
Mar 07, 2019 66.85 67.80 65.47 67.19 537,098 +0.57(+0.86%)
Mar 06, 2019 68.63 68.92 66.09 66.62 607,996 -1.72(-2.52%)
Mar 05, 2019 68.65 69.25 67.28 68.34 551,010 +0.02(+0.03%)
Mar 04, 2019 73.30 73.93 68.07 68.32 905,098 -4.95(-6.76%)
Mar 01, 2019 75.00 76.00 73.17 73.27 1,112,200 -1.45(-1.94%)
Feb 28, 2019 72.50 76.25 72.23 74.72 984,795 +2.04(+2.81%)
Feb 27, 2019 69.34 72.70 69.20 72.68 837,539 +3.75(+5.44%)
Feb 26, 2019 69.61 69.78 68.21 68.93 806,271 -0.70(-1.01%)
Feb 25, 2019 66.96 70.60 66.88 69.63 942,308 +3.20(+4.82%)
Feb 22, 2019 69.11 70.70 63.10 66.43 2,522,200 -6.91(-9.42%)
Feb 21, 2019 76.40 76.96 72.72 73.34 898,915 -2.04(-2.71%)
Feb 20, 2019 74.68 75.44 72.78 75.38 746,346 +0.53(+0.71%)
Feb 19, 2019 77.72 78.50 74.85 74.85 716,428 -2.74(-3.53%)
Feb 15, 2019 76.27 77.75 75.60 77.59 449,500 +1.58(+2.08%)
Feb 14, 2019 75.82 77.25 75.14 76.01 500,304 -0.29(-0.38%)
Feb 13, 2019 74.96 76.49 74.04 76.30 733,212 +1.90(+2.55%)
Feb 12, 2019 72.45 74.46 71.76 74.40 640,311 +2.06(+2.85%)
Feb 11, 2019 75.00 75.59 70.59 72.34 1,074,499 -1.64(-2.22%)
Feb 08, 2019 72.68 73.99 71.70 73.98 382,100 +0.46(+0.63%)
Feb 07, 2019 72.96 74.27 71.75 73.52 432,830 +0.04(+0.05%)
Feb 06, 2019 74.30 75.21 70.54 73.48 638,058 -0.99(-1.33%)
Feb 05, 2019 78.36 80.92 74.35 74.47 976,865 -2.03(-2.65%)
Feb 04, 2019 72.97 77.58 72.84 76.50 1,208,953 +4.16(+5.75%)
Feb 01, 2019 72.50 73.45 70.67 72.34 559,000 +0.52(+0.72%)
Jan 31, 2019 70.00 73.59 69.50 71.82 846,726 +1.95(+2.79%)
Jan 30, 2019 69.01 70.01 68.04 69.87 332,227 +1.56(+2.28%)
Jan 29, 2019 70.25 70.25 67.52 68.31 374,819 -1.52(-2.18%)
Jan 28, 2019 69.65 70.11 67.22 69.83 599,980 -0.17(-0.24%)
Jan 25, 2019 68.25 70.95 68.25 70.00 942,900 +2.13(+3.14%)
Jan 24, 2019 67.46 68.00 66.16 67.87 389,965 +0.37(+0.55%)
Jan 23, 2019 67.69 68.88 66.11 67.50 402,620 +0.28(+0.42%)
Jan 22, 2019 67.86 67.90 66.02 67.22 516,597 -1.13(-1.65%)
Jan 18, 2019 65.63 69.17 65.63 68.35 547,400 +0.19(+0.28%)
Jan 17, 2019 69.47 70.48 68.07 68.16 573,860 -1.33(-1.91%)
Jan 16, 2019 67.84 69.90 67.84 69.49 477,600 +1.91(+2.83%)
Jan 15, 2019 65.05 67.86 64.61 67.58 361,988 +2.65(+4.08%)
Jan 14, 2019 65.89 66.56 64.49 64.93 364,933 -1.80(-2.70%)
Jan 11, 2019 66.92 67.00 65.52 66.73 383,800 -0.39(-0.58%)
Jan 10, 2019 64.94 67.85 63.60 67.12 417,116 +1.17(+1.77%)
Jan 09, 2019 64.55 66.45 63.87 65.95 462,638 +2.23(+3.50%)
Jan 08, 2019 61.40 63.85 60.81 63.72 633,239 +3.35(+5.55%)
Jan 07, 2019 58.07 61.36 57.63 60.37 516,003 +2.65(+4.59%)
Jan 04, 2019 56.30 58.85 55.60 57.72 495,500 +2.37(+4.28%)
Jan 03, 2019 58.83 59.60 55.00 55.35 603,964 -3.99(-6.72%)
Jan 02, 2019 58.51 59.81 57.49 59.34 431,235 -0.38(-0.64%)
Dec 31, 2018 58.65 59.90 57.95 59.72 388,000 +2.29(+3.99%)
Dec 28, 2018 57.79 59.92 56.71 57.43 809,500 +0.07(+0.12%)
Dec 27, 2018 56.27 57.36 54.00 57.36 474,738 -0.20(-0.35%)
Dec 26, 2018 52.74 57.67 52.55 57.56 602,561 +5.24(+10.02%)
Dec 24, 2018 52.02 53.84 51.05 52.32 359,600 -1.16(-2.17%)
Dec 21, 2018 55.12 55.53 52.31 53.48 1,603,500 -1.40(-2.55%)
Dec 20, 2018 58.45 59.04 53.39 54.88 994,138 -4.17(-7.06%)
Dec 19, 2018 59.61 62.18 57.90 59.05 623,516 -0.33(-0.56%)
Dec 18, 2018 59.71 60.78 58.30 59.38 654,448 +0.44(+0.75%)
Dec 17, 2018 64.20 64.29 58.01 58.94 1,240,841 -5.60(-8.68%)
Dec 14, 2018 65.80 67.29 64.10 64.54 363,600 -1.67(-2.52%)
Dec 13, 2018 67.96 68.71 66.00 66.21 381,860 -1.75(-2.58%)
Dec 12, 2018 67.72 69.96 67.58 67.96 514,908 +1.55(+2.33%)
Dec 11, 2018 67.25 68.13 65.59 66.41 456,259 +0.66(+1.00%)
Dec 10, 2018 64.98 66.20 62.84 65.75 560,737 +0.46(+0.70%)
Dec 07, 2018 67.35 70.34 65.02 65.29 482,900 -1.98(-2.94%)
Dec 06, 2018 66.00 67.90 63.83 67.27 918,977 -0.93(-1.36%)
Dec 04, 2018 72.95 73.38 67.05 68.20 809,200 -5.42(-7.36%)
Dec 03, 2018 73.30 74.73 71.21 73.62 930,627 +2.68(+3.78%)
Nov 30, 2018 71.42 72.94 69.65 70.94 769,600 +0.22(+0.31%)
Nov 29, 2018 69.37 71.63 68.54 70.72 812,909 +1.43(+2.06%)
Nov 28, 2018 65.45 69.66 64.53 69.29 641,104 +4.76(+7.38%)
Nov 27, 2018 63.50 65.25 62.39 64.53 323,109 +0.80(+1.26%)
Nov 26, 2018 62.67 64.65 62.40 63.73 437,730 +2.22(+3.61%)
Nov 23, 2018 60.67 62.95 59.99 61.51 175,900 +0.52(+0.85%)
Nov 21, 2018 60.99 60.99 60.99 0 +1.07(+1.79%)
Nov 20, 2018 58.69 61.65 57.06 59.92 465,809 -0.62(-1.02%)
Nov 19, 2018 63.77 64.11 59.72 60.54 459,953 -3.29(-5.15%)
Nov 16, 2018 61.60 65.04 61.56 63.83 571,100 +1.74(+2.80%)
Nov 15, 2018 59.50 62.22 57.50 62.09 476,647 +2.09(+3.48%)
Nov 14, 2018 60.76 61.20 59.76 60.00 486,861 -0.19(-0.32%)
Nov 13, 2018 61.93 62.98 58.88 60.19 665,784 -1.49(-2.42%)
Nov 12, 2018 67.83 68.00 61.58 61.68 872,337 -6.47(-9.49%)
Nov 09, 2018 69.81 70.00 66.05 68.15 958,500 -1.32(-1.90%)
Nov 08, 2018 68.15 69.70 66.79 69.47 620,446 +1.73(+2.55%)
Nov 07, 2018 66.40 68.99 66.03 67.74 1,022,340 +2.32(+3.55%)
Nov 06, 2018 64.20 66.45 63.64 65.42 524,510 +0.65(+1.00%)
Nov 05, 2018 64.79 64.91 62.21 64.77 827,843 +0.47(+0.73%)
Nov 02, 2018 62.15 66.29 61.94 64.30 1,004,900 +2.67(+4.33%)
Nov 01, 2018 58.50 61.99 57.91 61.63 943,615 +3.53(+6.08%)
Oct 31, 2018 57.00 60.90 55.34 58.10 1,780,302 +7.13(+13.99%)
Oct 30, 2018 49.52 51.32 49.15 50.97 386,638 +1.22(+2.45%)
Oct 29, 2018 50.55 51.71 48.66 49.75 409,789 -0.01(-0.02%)
Oct 26, 2018 49.71 50.67 47.30 49.76 378,700 -0.80(-1.58%)
Oct 25, 2018 50.04 51.24 48.60 50.56 723,954 +0.46(+0.92%)
Oct 24, 2018 53.94 54.37 50.05 50.10 389,496 -4.00(-7.39%)
Oct 23, 2018 51.24 54.53 50.31 54.10 315,386 -0.10(-0.18%)
Oct 22, 2018 53.91 55.09 52.91 54.20 316,225 +0.57(+1.06%)
Oct 19, 2018 55.32 56.06 52.94 53.63 302,400 -1.43(-2.60%)
Oct 18, 2018 55.98 56.27 54.45 55.06 305,066 -1.19(-2.12%)
Oct 17, 2018 56.85 56.85 54.54 56.25 221,969 -0.37(-0.65%)
Oct 16, 2018 53.38 56.82 53.17 56.62 408,270 +3.89(+7.38%)
Oct 15, 2018 53.26 53.56 51.88 52.73 280,117 -0.58(-1.09%)
Oct 12, 2018 52.82 54.89 52.49 53.31 500,700 +1.54(+2.97%)
Oct 11, 2018 51.39 53.64 51.06 51.77 540,964 -0.64(-1.22%)
Oct 10, 2018 53.28 53.49 51.00 52.41 690,708 -1.19(-2.22%)
Oct 09, 2018 53.57 55.22 52.60 53.60 437,419 -0.37(-0.69%)
Oct 08, 2018 55.11 55.88 52.41 53.97 593,478 -1.95(-3.49%)
Oct 05, 2018 57.23 58.50 54.52 55.92 654,100 -1.28(-2.24%)
Oct 04, 2018 60.21 60.21 56.81 57.20 726,214 -3.06(-5.08%)
Oct 03, 2018 61.60 61.90 59.63 60.26 339,241 -1.30(-2.11%)
Oct 02, 2018 63.85 64.38 61.08 61.56 329,028 -2.31(-3.62%)
Oct 01, 2018 65.07 66.02 63.40 63.87 413,211 -0.58(-0.90%)
Sep 28, 2018 63.20 65.70 63.15 64.45 820,500 +1.15(+1.82%)
Sep 27, 2018 61.40 63.74 61.30 63.30 489,733 +1.90(+3.09%)
Sep 26, 2018 61.50 62.40 60.50 61.40 376,670 -0.10(-0.16%)
Sep 25, 2018 61.40 62.18 61.10 61.50 306,992 +0.15(+0.24%)
Sep 24, 2018 60.25 62.05 60.25 61.35 310,482 +0.70(+1.15%)
Sep 21, 2018 61.45 62.50 60.15 60.65 788,200 -0.80(-1.30%)
Sep 20, 2018 60.55 62.00 60.50 61.45 432,401 +1.20(+1.99%)
Sep 19, 2018 61.65 62.40 59.70 60.25 294,411 -1.40(-2.27%)
Sep 18, 2018 59.95 62.25 59.95 61.65 435,009 +1.75(+2.92%)
Sep 17, 2018 62.30 62.40 59.00 59.90 407,508 -2.15(-3.46%)
Sep 14, 2018 60.95 62.80 60.71 62.05 515,100 +1.80(+2.99%)
Sep 13, 2018 59.00 60.35 55.60 60.25 775,297 +1.50(+2.55%)
Sep 12, 2018 61.55 62.20 58.35 58.75 803,218 -2.70(-4.39%)
Sep 11, 2018 61.25 62.40 61.00 61.45 502,050 +0.10(+0.16%)
Sep 10, 2018 60.55 61.50 59.85 61.35 273,300 +1.20(+2.00%)
Sep 07, 2018 60.20 61.40 59.65 60.15 256,400 -0.05(-0.08%)
Sep 06, 2018 59.55 60.74 58.30 60.20 458,657 +0.65(+1.09%)
Sep 05, 2018 62.20 62.40 59.08 59.55 523,379 -2.85(-4.57%)
Sep 04, 2018 62.10 62.55 60.25 62.40 512,548 +0.60(+0.97%)
Aug 31, 2018 61.80 61.80 61.80 0 +3.40(+5.82%)
Aug 30, 2018 59.15 59.55 58.25 58.40 303,736 -0.75(-1.27%)
Aug 29, 2018 59.30 59.60 58.95 59.15 286,532 -0.15(-0.25%)
Aug 28, 2018 59.70 60.00 59.22 59.30 223,936 -0.45(-0.75%)
Aug 27, 2018 59.50 60.00 59.15 59.75 233,258 +0.70(+1.19%)
Aug 24, 2018 59.10 59.50 58.60 59.05 245,100 -0.15(-0.25%)
Aug 23, 2018 58.90 59.50 58.23 59.20 291,776 +0.35(+0.59%)
Aug 22, 2018 57.05 58.90 57.05 58.85 350,828 +1.60(+2.79%)
Aug 21, 2018 56.30 57.49 56.30 57.25 219,928 +1.05(+1.87%)
Aug 20, 2018 57.10 57.75 55.91 56.20 217,447 -0.75(-1.32%)
Aug 17, 2018 55.25 57.16 55.25 56.95 312,400 +1.55(+2.80%)
Aug 16, 2018 53.80 56.05 53.15 55.40 450,622 +1.95(+3.65%)
Aug 15, 2018 54.85 54.95 52.35 53.45 430,177 -1.45(-2.64%)
Aug 14, 2018 55.35 55.35 54.80 54.90 329,012 -0.30(-0.54%)
Aug 13, 2018 56.90 57.18 54.35 55.20 407,833 -1.75(-3.07%)
Aug 10, 2018 56.65 57.55 56.20 56.95 253,700 -0.20(-0.35%)
Aug 09, 2018 58.05 58.35 57.00 57.15 252,743 -0.70(-1.21%)
Aug 08, 2018 57.50 58.50 56.65 57.85 321,020 +0.35(+0.61%)
Aug 07, 2018 57.45 57.75 56.15 57.50 384,402 +0.35(+0.61%)
Aug 06, 2018 55.45 57.65 55.41 57.15 403,538 +2.00(+3.63%)
Aug 03, 2018 55.85 56.17 54.40 55.15 333,700 -0.50(-0.90%)
Aug 02, 2018 52.80 56.03 52.55 55.65 503,415 +2.70(+5.10%)
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.