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, 2016 102.00 106.48 98.23 106.23 905,991 +6.91(+6.96%)
Jan 28, 2016 111.91 113.43 99.03 99.32 891,832 -10.87(-9.86%)
Jan 27, 2016 109.82 115.98 108.00 110.19 684,619 +0.27(+0.25%)
Jan 26, 2016 112.81 115.06 105.20 109.92 719,862 -2.37(-2.11%)
Jan 25, 2016 114.63 116.80 111.29 112.29 590,951 -3.52(-3.04%)
Jan 22, 2016 115.15 119.10 113.70 115.81 544,693 +3.60(+3.21%)
Jan 21, 2016 119.85 123.00 110.22 112.21 745,938 -7.90(-6.58%)
Jan 20, 2016 112.11 123.20 107.06 120.11 643,260 +5.82(+5.09%)
Jan 19, 2016 122.50 123.92 111.70 114.29 679,194 -7.41(-6.09%)
Jan 15, 2016 120.25 121.70 121.70 121.70 1,195,600 -2.54(-2.04%)
Jan 14, 2016 122.04 126.87 116.34 124.24 554,861 +3.20(+2.64%)
Jan 13, 2016 129.97 131.99 120.60 121.04 509,767 -8.02(-6.21%)
Jan 12, 2016 126.08 134.00 122.32 129.06 696,458 +5.46(+4.42%)
Jan 11, 2016 135.48 138.46 121.00 123.60 551,744 -10.83(-8.06%)
Jan 08, 2016 138.00 141.17 133.50 134.43 333,472 -1.31(-0.97%)
Jan 07, 2016 137.05 141.67 133.57 135.74 444,221 -3.93(-2.81%)
Jan 06, 2016 149.72 151.01 137.67 139.67 407,424 -11.77(-7.77%)
Jan 05, 2016 147.56 152.60 147.56 151.44 325,036 +3.62(+2.45%)
Jan 04, 2016 146.09 149.99 143.55 147.82 345,846 -1.53(-1.02%)
Dec 31, 2015 149.06 149.35 149.35 149.35 239,200 -0.71(-0.47%)
Dec 30, 2015 153.54 155.96 149.70 150.06 263,639 -4.44(-2.87%)
Dec 29, 2015 154.29 155.72 152.10 154.50 237,653 +0.93(+0.61%)
Dec 28, 2015 154.00 155.30 150.50 153.57 242,961 -0.60(-0.39%)
Dec 24, 2015 155.67 154.17 154.17 154.17 116,600 -1.13(-0.73%)
Dec 23, 2015 155.77 159.69 152.32 155.30 299,619 +1.36(+0.88%)
Dec 22, 2015 162.78 162.78 152.66 153.94 418,673 -8.29(-5.11%)
Dec 21, 2015 157.23 163.90 149.59 162.23 665,718 +6.15(+3.94%)
Dec 18, 2015 153.65 159.45 152.51 156.08 1,177,160 -9.87(-5.95%)
Dec 17, 2015 175.00 175.00 164.24 165.95 692,881 -8.30(-4.76%)
Dec 16, 2015 164.01 174.55 162.01 174.25 648,548 +11.03(+6.76%)
Dec 15, 2015 157.45 169.00 157.00 163.22 1,325,729 +23.54(+16.85%)
Dec 14, 2015 145.44 146.77 137.28 139.68 452,885 -6.53(-4.47%)
Dec 11, 2015 150.75 151.68 145.19 146.21 328,471 -5.57(-3.67%)
Dec 10, 2015 154.71 154.71 149.77 151.78 401,297 -2.58(-1.67%)
Dec 09, 2015 156.11 158.99 153.00 154.36 210,928 -3.76(-2.38%)
Dec 08, 2015 151.33 159.88 148.01 158.12 271,118 +5.13(+3.35%)
Dec 07, 2015 154.49 155.09 149.02 152.99 377,070 -2.25(-1.45%)
Dec 04, 2015 157.00 160.50 151.20 155.24 386,153 -0.86(-0.55%)
Dec 03, 2015 163.00 163.78 155.41 156.10 555,291 -6.17(-3.80%)
Dec 02, 2015 170.46 170.46 162.10 162.27 679,606 -9.18(-5.35%)
Dec 01, 2015 176.50 179.60 170.11 171.45 403,217 -5.06(-2.87%)
Nov 30, 2015 185.05 186.87 173.57 176.51 296,353 -8.23(-4.45%)
Nov 27, 2015 184.72 185.86 182.07 184.74 143,486 +0.99(+0.54%)
Nov 25, 2015 182.63 183.75 183.75 183.75 303,300 +0.13(+0.07%)
Nov 24, 2015 181.70 186.00 177.04 183.62 412,862 +1.45(+0.80%)
Nov 23, 2015 170.44 185.50 170.25 182.17 434,246 +11.48(+6.73%)
Nov 20, 2015 167.00 172.00 165.03 170.69 377,050 +3.05(+1.82%)
Nov 19, 2015 168.90 169.55 163.10 167.64 355,970 -0.82(-0.49%)
Nov 18, 2015 170.46 171.72 163.50 168.46 577,106 +0.01(+0.01%)
Nov 17, 2015 174.19 177.38 168.01 168.45 591,212 -5.88(-3.37%)
Nov 16, 2015 179.49 182.81 170.00 174.33 732,129 -6.68(-3.69%)
Nov 13, 2015 181.08 189.39 177.58 181.01 422,878 -0.90(-0.49%)
Nov 12, 2015 181.19 192.50 177.77 181.91 574,392 -0.04(-0.02%)
Nov 11, 2015 206.59 208.29 180.23 181.95 1,017,544 -24.02(-11.66%)
Nov 10, 2015 192.61 217.99 190.47 205.97 1,335,090 +13.68(+7.11%)
Nov 09, 2015 178.29 194.65 174.01 192.29 599,555 +15.59(+8.82%)
Nov 06, 2015 180.32 182.11 174.00 176.70 427,718 -3.85(-2.13%)
Nov 05, 2015 184.32 184.32 175.00 180.55 467,692 -4.18(-2.26%)
Nov 04, 2015 182.30 186.70 177.38 184.73 412,521 +3.08(+1.70%)
Nov 03, 2015 169.10 184.76 167.83 181.65 547,985 +12.45(+7.36%)
Nov 02, 2015 156.62 169.43 156.62 169.20 700,217 +12.00(+7.63%)
Oct 30, 2015 164.94 165.75 154.29 157.20 570,433 -7.75(-4.70%)
Oct 29, 2015 160.65 167.17 152.51 164.95 1,125,209 +0.82(+0.50%)
Oct 28, 2015 139.52 164.99 139.00 164.13 2,527,886 -3.51(-2.09%)
Oct 27, 2015 167.21 168.49 160.46 167.64 606,205 -0.34(-0.20%)
Oct 26, 2015 167.00 173.00 165.78 167.98 340,673 -0.02(-0.01%)
Oct 23, 2015 175.82 176.99 165.71 168.00 506,470 -4.96(-2.87%)
Oct 22, 2015 175.15 185.07 169.00 172.96 425,706 -0.97(-0.56%)
Oct 21, 2015 179.13 180.10 168.15 173.93 268,009 -2.90(-1.64%)
Oct 20, 2015 182.22 185.19 174.38 176.83 311,335 -7.52(-4.08%)
Oct 19, 2015 183.03 190.86 179.00 184.35 214,094 +3.12(+1.72%)
Oct 16, 2015 180.08 185.91 176.89 181.23 498,322 +1.94(+1.08%)
Oct 15, 2015 169.06 181.50 167.51 179.29 312,181 +9.36(+5.51%)
Oct 14, 2015 170.50 173.84 166.06 169.93 255,444 +0.42(+0.25%)
Oct 13, 2015 173.77 178.45 169.42 169.51 303,067 -5.05(-2.89%)
Oct 12, 2015 183.72 183.72 174.32 174.56 318,889 -7.34(-4.04%)
Oct 09, 2015 191.81 193.56 180.40 181.90 374,353 -8.81(-4.62%)
Oct 08, 2015 179.90 194.98 178.76 190.71 549,010 +11.20(+6.24%)
Oct 07, 2015 167.03 182.72 163.84 179.51 408,755 +13.29(+8.00%)
Oct 06, 2015 171.29 174.74 165.37 166.22 412,571 -6.34(-3.67%)
Oct 05, 2015 174.47 179.82 170.95 172.56 380,213 +0.62(+0.36%)
Oct 02, 2015 157.59 172.26 157.00 171.94 356,801 +10.78(+6.69%)
Oct 01, 2015 163.39 166.99 158.28 161.16 421,344 -4.70(-2.83%)
Sep 30, 2015 162.57 167.90 158.60 165.86 420,060 +7.54(+4.76%)
Sep 29, 2015 161.40 174.17 155.48 158.32 826,392 -1.96(-1.22%)
Sep 28, 2015 169.74 169.98 156.01 160.28 619,881 -9.56(-5.63%)
Sep 25, 2015 179.70 180.73 160.00 169.84 493,474 -7.98(-4.49%)
Sep 24, 2015 181.25 183.48 173.28 177.82 342,983 -4.43(-2.43%)
Sep 23, 2015 181.32 187.00 178.36 182.25 239,758 +0.93(+0.51%)
Sep 22, 2015 179.87 185.73 176.45 181.32 391,820 -0.84(-0.46%)
Sep 21, 2015 194.82 196.87 181.59 182.16 420,029 -11.91(-6.14%)
Sep 18, 2015 188.97 195.71 187.89 194.07 503,029 +1.61(+0.84%)
Sep 17, 2015 186.00 193.49 181.47 192.46 376,998 +7.49(+4.05%)
Sep 16, 2015 190.51 193.65 183.86 184.97 361,509 -4.39(-2.32%)
Sep 15, 2015 192.85 193.07 187.02 189.36 565,729 -4.49(-2.32%)
Sep 14, 2015 198.50 199.05 190.53 193.85 354,682 -3.63(-1.84%)
Sep 11, 2015 192.28 198.80 191.90 197.48 320,215 +4.66(+2.42%)
Sep 10, 2015 192.14 201.20 188.77 192.82 441,161 +1.05(+0.55%)
Sep 09, 2015 197.63 199.91 191.00 191.77 394,687 -3.51(-1.80%)
Sep 08, 2015 188.52 195.69 185.68 195.28 382,417 +10.93(+5.93%)
Sep 04, 2015 183.74 184.35 184.35 184.35 184,500 -1.85(-0.99%)
Sep 03, 2015 191.08 194.00 185.31 186.20 253,886 -4.07(-2.14%)
Sep 02, 2015 188.00 190.79 183.02 190.27 265,808 +7.77(+4.26%)
Sep 01, 2015 183.26 188.50 181.00 182.50 382,648 -7.26(-3.83%)
Aug 31, 2015 195.78 197.87 187.00 189.76 391,458 +0.81(+0.43%)
Aug 28, 2015 187.78 193.75 185.22 188.95 184,828 -0.39(-0.21%)
Aug 27, 2015 188.87 191.48 185.79 189.34 279,273 +4.37(+2.36%)
Aug 26, 2015 182.56 187.50 170.83 184.97 532,235 +8.53(+4.83%)
Aug 25, 2015 189.68 194.66 175.90 176.44 488,065 -3.26(-1.81%)
Aug 24, 2015 165.00 193.43 150.00 179.70 694,286 -11.00(-5.77%)
Aug 21, 2015 189.89 197.41 186.01 190.70 497,724 -2.89(-1.49%)
Aug 20, 2015 206.58 207.31 193.45 193.59 541,069 -14.79(-7.10%)
Aug 19, 2015 209.95 211.35 207.01 208.38 228,230 -2.84(-1.34%)
Aug 18, 2015 212.93 214.85 210.11 211.22 256,617 -2.98(-1.39%)
Aug 17, 2015 209.37 214.38 207.57 214.20 230,559 +1.56(+0.73%)
Aug 14, 2015 209.71 213.97 203.29 212.64 376,491 -1.35(-0.63%)
Aug 13, 2015 223.09 225.12 208.88 213.99 799,967 -18.33(-7.89%)
Aug 12, 2015 232.52 236.97 225.60 232.32 247,651 -4.82(-2.03%)
Aug 11, 2015 240.72 247.99 232.35 237.14 1,153,672 -5.40(-2.23%)
Aug 10, 2015 237.00 244.68 237.00 242.54 232,770 +6.08(+2.57%)
Aug 07, 2015 239.32 243.23 228.10 236.46 280,282 -3.52(-1.47%)
Aug 06, 2015 258.00 259.89 238.00 239.98 438,238 -20.15(-7.75%)
Aug 05, 2015 262.21 266.30 259.20 260.13 238,571 +0.04(+0.02%)
Aug 04, 2015 258.66 262.58 258.00 260.09 126,223 +0.48(+0.18%)
Aug 03, 2015 261.17 265.91 256.02 259.61 203,896 -4.20(-1.59%)
Jul 31, 2015 261.51 267.92 260.00 263.81 208,566 +2.01(+0.77%)
Jul 30, 2015 268.69 269.02 260.57 261.80 254,246 -7.67(-2.85%)
Jul 29, 2015 274.68 276.19 266.00 269.47 250,166 -5.47(-1.99%)
Jul 28, 2015 266.20 275.27 265.10 274.94 210,095 +8.87(+3.33%)
Jul 27, 2015 271.85 272.16 262.48 266.07 197,328 -6.98(-2.56%)
Jul 24, 2015 277.32 285.00 272.78 273.05 247,910 -6.95(-2.48%)
Jul 23, 2015 269.23 282.36 269.23 280.00 364,373 +10.69(+3.97%)
Jul 22, 2015 268.38 272.34 265.91 269.31 206,717 -2.01(-0.74%)
Jul 21, 2015 278.50 278.50 265.77 271.32 413,300 -5.83(-2.10%)
Jul 20, 2015 279.01 280.00 273.00 277.15 244,157 -0.46(-0.17%)
Jul 17, 2015 275.89 279.00 269.81 277.61 485,815 +4.61(+1.69%)
Jul 16, 2015 258.46 273.28 258.46 273.00 498,750 +14.62(+5.66%)
Jul 15, 2015 259.10 264.21 256.18 258.38 274,637 +1.73(+0.67%)
Jul 14, 2015 247.00 259.40 247.00 256.65 461,941 +10.86(+4.42%)
Jul 13, 2015 250.15 252.52 245.15 245.79 247,459 -1.92(-0.78%)
Jul 10, 2015 247.75 252.98 246.21 247.71 300,486 +4.45(+1.83%)
Jul 09, 2015 238.32 245.96 236.75 243.26 200,779 +8.32(+3.54%)
Jul 08, 2015 238.92 240.00 234.51 234.94 205,207 -6.23(-2.58%)
Jul 07, 2015 240.68 242.99 235.02 241.17 170,205 +1.65(+0.69%)
Jul 06, 2015 238.55 243.99 237.18 239.52 350,329 -1.65(-0.68%)
Jul 02, 2015 236.13 241.17 241.17 241.17 212,500 +3.94(+1.66%)
Jul 01, 2015 242.10 243.19 235.06 237.23 365,788 -4.15(-1.72%)
Jun 30, 2015 245.32 250.00 232.19 241.38 391,370 +0.99(+0.41%)
Jun 29, 2015 252.00 254.47 239.33 240.39 388,444 -15.31(-5.99%)
Jun 26, 2015 262.81 265.40 252.84 255.70 424,659 -6.11(-2.33%)
Jun 25, 2015 261.84 266.70 260.98 261.81 276,322 +0.36(+0.14%)
Jun 24, 2015 263.98 265.17 259.49 261.45 244,681 -3.41(-1.29%)
Jun 23, 2015 265.68 267.98 259.51 264.86 236,802 +0.23(+0.09%)
Jun 22, 2015 265.14 269.45 263.34 264.63 215,623 +0.82(+0.31%)
Jun 19, 2015 262.47 264.60 257.57 263.81 393,295 +2.88(+1.10%)
Jun 18, 2015 254.81 262.49 252.32 260.93 529,075 +7.05(+2.78%)
Jun 17, 2015 250.75 260.87 250.21 253.88 411,349 +4.54(+1.82%)
Jun 16, 2015 243.68 256.55 243.30 249.34 388,004 +4.98(+2.04%)
Jun 15, 2015 242.00 248.58 239.21 244.36 263,472 +0.06(+0.02%)
Jun 12, 2015 246.45 249.15 241.45 244.30 384,907 -3.53(-1.42%)
Jun 11, 2015 241.60 249.31 237.10 247.83 400,029 +6.31(+2.61%)
Jun 10, 2015 238.21 241.76 232.28 241.52 424,190 +2.81(+1.18%)
Jun 09, 2015 242.07 244.97 235.88 238.71 327,334 -7.51(-3.05%)
Jun 08, 2015 250.43 250.83 241.95 246.22 484,049 -1.59(-0.64%)
Jun 05, 2015 243.50 251.45 239.00 247.81 565,106 +4.61(+1.90%)
Jun 04, 2015 247.00 250.00 239.67 243.20 521,428 -4.82(-1.94%)
Jun 03, 2015 252.70 253.00 247.00 248.02 482,042 -3.65(-1.45%)
Jun 02, 2015 256.40 257.00 251.01 251.67 293,856 -6.12(-2.37%)
Jun 01, 2015 254.98 258.69 251.34 257.79 327,515 +2.60(+1.02%)
May 29, 2015 257.00 259.00 253.35 255.19 246,871 -0.83(-0.33%)
May 28, 2015 260.13 263.05 252.13 256.03 509,611 -5.56(-2.13%)
May 27, 2015 262.76 268.53 260.52 261.59 400,991 -1.05(-0.40%)
May 26, 2015 260.00 263.98 255.55 262.64 535,485 +1.18(+0.45%)
May 22, 2015 265.67 261.46 261.46 261.46 492,100 -4.23(-1.59%)
May 21, 2015 272.93 276.00 262.53 265.69 500,168 -4.05(-1.50%)
May 20, 2015 260.20 271.81 253.10 269.74 842,330 +6.24(+2.37%)
May 19, 2015 298.00 299.00 260.57 263.50 2,559,755 -50.48(-16.08%)
May 18, 2015 307.47 314.88 304.52 313.98 387,860 +7.75(+2.53%)
May 15, 2015 307.33 314.44 304.45 306.23 546,317 -0.84(-0.27%)
May 14, 2015 298.39 312.97 295.27 307.07 828,789 +8.47(+2.84%)
May 13, 2015 294.70 299.98 284.03 298.60 743,753 +5.09(+1.73%)
May 12, 2015 280.00 295.24 280.00 293.51 818,965 +13.24(+4.72%)
May 11, 2015 272.79 287.86 269.01 280.27 635,764 +3.75(+1.36%)
May 08, 2015 271.01 279.35 270.01 276.52 549,266 +7.91(+2.94%)
May 07, 2015 264.90 271.59 260.25 268.61 345,047 +3.97(+1.50%)
May 06, 2015 260.00 268.67 258.00 264.64 345,167 +6.69(+2.59%)
May 05, 2015 266.46 268.94 254.00 257.95 423,471 -8.75(-3.28%)
May 04, 2015 254.10 272.75 253.15 266.70 550,081 +11.71(+4.59%)
May 01, 2015 255.10 261.90 250.17 254.99 474,845 +2.18(+0.86%)
Apr 30, 2015 263.35 268.10 247.60 252.81 596,740 -13.93(-5.22%)
Apr 29, 2015 268.16 272.87 264.78 266.74 330,422 -0.45(-0.17%)
Apr 28, 2015 268.00 274.38 253.96 267.19 522,086 +0.50(+0.19%)
Apr 27, 2015 283.48 285.96 264.00 266.69 642,925 -16.51(-5.83%)
Apr 24, 2015 287.25 287.74 281.30 283.20 266,913 -2.22(-0.78%)
Apr 23, 2015 280.84 286.67 272.50 285.42 335,059 +4.97(+1.77%)
Apr 22, 2015 294.95 296.00 280.00 280.45 430,169 -8.26(-2.86%)
Apr 21, 2015 285.00 295.19 281.18 288.71 491,265 +6.42(+2.27%)
Apr 20, 2015 278.50 288.80 271.55 282.29 592,705 +7.35(+2.67%)
Apr 17, 2015 281.00 283.30 270.00 274.94 1,188,352 +0.50(+0.18%)
Apr 16, 2015 271.00 280.00 270.64 274.44 373,820 +2.53(+0.93%)
Apr 15, 2015 274.97 277.14 267.25 271.91 438,133 -2.49(-0.91%)
Apr 14, 2015 279.70 282.30 271.15 274.40 304,298 -5.29(-1.89%)
Apr 13, 2015 281.73 287.77 278.33 279.69 349,454 +0.44(+0.16%)
Apr 10, 2015 272.10 281.47 271.09 279.25 374,594 +7.48(+2.75%)
Apr 09, 2015 270.82 279.46 270.00 271.77 317,655 -1.08(-0.39%)
Apr 08, 2015 272.00 277.68 268.25 272.85 390,213 +5.19(+1.94%)
Apr 07, 2015 275.49 281.78 267.00 267.66 489,216 -6.46(-2.36%)
Apr 06, 2015 266.18 275.58 265.03 274.12 472,104 +2.51(+0.92%)
Apr 02, 2015 278.30 271.61 271.61 271.61 360,500 -4.84(-1.75%)
Apr 01, 2015 280.68 282.00 263.50 276.45 700,001 -5.57(-1.98%)
Mar 31, 2015 283.03 289.00 278.02 282.02 1,373,017 -13.89(-4.69%)
Mar 30, 2015 300.99 303.51 288.88 295.91 602,964 +2.00(+0.68%)
Mar 27, 2015 293.88 295.00 281.43 293.91 875,024 +11.22(+3.97%)
Mar 26, 2015 257.01 295.01 252.94 282.69 1,906,580 +22.05(+8.46%)
Mar 25, 2015 267.87 271.00 254.19 260.64 531,147 -7.14(-2.67%)
Mar 24, 2015 270.27 278.25 266.67 267.78 696,707 -2.04(-0.76%)
Mar 23, 2015 288.45 288.65 269.10 269.82 923,127 -21.16(-7.27%)
Mar 20, 2015 305.36 308.28 288.87 290.98 1,332,938 +2.47(+0.86%)
Mar 19, 2015 288.00 290.74 280.00 288.51 459,924 +2.52(+0.88%)
Mar 18, 2015 284.99 291.80 280.01 285.99 467,523 +5.88(+2.10%)
Mar 17, 2015 289.13 296.23 278.06 280.11 713,887 -14.37(-4.88%)
Mar 16, 2015 283.50 301.00 283.50 294.48 722,853 +13.10(+4.66%)
Mar 13, 2015 285.84 288.82 270.30 281.38 798,541 -4.18(-1.46%)
Mar 12, 2015 287.95 292.00 280.20 285.56 1,015,868 -0.75(-0.26%)
Mar 11, 2015 272.71 289.00 271.16 286.31 936,345 +16.57(+6.14%)
Mar 10, 2015 263.25 281.28 260.52 269.74 713,227 +4.19(+1.58%)
Mar 09, 2015 269.03 269.99 261.65 265.55 340,629 -0.59(-0.22%)
Mar 06, 2015 262.11 269.65 258.90 266.14 574,415 +4.96(+1.90%)
Mar 05, 2015 271.99 278.88 256.50 261.18 1,016,041 -5.31(-1.99%)
Mar 04, 2015 246.95 267.14 247.36 266.49 1,017,840 +19.13(+7.73%)
Mar 03, 2015 226.20 249.90 225.10 247.36 831,674 +21.82(+9.67%)
Mar 02, 2015 216.94 231.35 213.00 225.54 504,885 +4.17(+1.88%)
Feb 27, 2015 220.25 221.80 216.54 221.37 401,649 +2.30(+1.05%)
Feb 26, 2015 221.11 221.99 216.00 219.07 237,807 -1.35(-0.61%)
Feb 25, 2015 213.78 223.00 210.51 220.42 357,063 +5.04(+2.34%)
Feb 24, 2015 220.65 223.97 211.72 215.38 483,200 -3.62(-1.65%)
Feb 23, 2015 218.95 221.77 215.08 219.00 303,811 +0.11(+0.05%)
Feb 20, 2015 216.00 219.00 212.13 218.89 278,724 +3.36(+1.56%)
Feb 19, 2015 216.00 219.22 211.79 215.53 202,975 -0.33(-0.15%)
Feb 18, 2015 214.01 219.56 214.01 215.86 297,080 +2.16(+1.01%)
Feb 17, 2015 204.62 216.40 203.98 213.70 340,595 +4.58(+2.19%)
Feb 13, 2015 202.15 209.12 209.12 209.12 338,800 +7.12(+3.52%)
Feb 12, 2015 200.15 203.83 196.00 202.00 212,985 +3.85(+1.94%)
Feb 11, 2015 196.38 202.76 195.33 198.15 280,147 +0.49(+0.25%)
Feb 10, 2015 195.52 200.97 192.57 197.66 312,859 +4.52(+2.34%)
Feb 09, 2015 193.11 201.72 191.00 193.14 374,084 -0.40(-0.21%)
Feb 06, 2015 201.26 202.45 192.00 193.54 496,656 -7.72(-3.84%)
Feb 05, 2015 182.17 201.92 182.00 201.26 1,516,473 +17.50(+9.52%)
Feb 04, 2015 181.26 188.50 175.32 183.76 491,195 -5.31(-2.81%)
Feb 03, 2015 187.35 195.74 182.50 189.07 585,318 +0.41(+0.22%)
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.