Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.32 -0.08 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.45 16.33 15.38 16.18 1,514,092 +0.67(+4.32%)
Jan 30, 2017 15.92 15.92 15.49 15.51 884,056 -0.45(-2.82%)
Jan 27, 2017 15.88 16.17 15.76 15.96 488,324 +0.04(+0.25%)
Jan 26, 2017 16.16 16.25 15.85 15.92 633,819 -0.27(-1.67%)
Jan 25, 2017 16.16 16.82 16.07 16.19 1,177,629 +0.18(+1.12%)
Jan 24, 2017 15.85 16.08 15.60 16.01 1,130,603 +0.17(+1.07%)
Jan 23, 2017 15.62 15.96 15.54 15.84 921,395 +0.18(+1.15%)
Jan 20, 2017 15.48 15.74 15.36 15.66 1,541,930 +0.20(+1.29%)
Jan 19, 2017 15.77 15.80 15.37 15.46 948,540 -0.33(-2.09%)
Jan 18, 2017 15.44 15.86 15.41 15.79 1,423,108 -0.02(-0.13%)
Jan 17, 2017 16.35 16.35 15.59 15.81 1,431,980 -0.52(-3.18%)
Jan 13, 2017 16.33 16.33 16.33 0 -0.04(-0.24%)
Jan 12, 2017 16.11 16.39 15.87 16.37 954,346 +0.25(+1.55%)
Jan 11, 2017 17.42 17.55 15.98 16.12 2,483,170 -1.36(-7.78%)
Jan 10, 2017 17.61 18.02 17.39 17.48 1,034,266 -0.17(-0.96%)
Jan 09, 2017 17.99 18.00 17.42 17.65 968,236 -0.15(-0.84%)
Jan 06, 2017 17.87 17.98 17.62 17.80 779,776 +0.25(+1.42%)
Jan 05, 2017 17.58 17.70 17.27 17.55 747,616 -0.07(-0.40%)
Jan 04, 2017 16.86 17.66 16.86 17.62 1,040,690 +0.69(+4.08%)
Jan 03, 2017 16.78 17.28 16.61 16.93 1,152,949 +0.26(+1.56%)
Dec 30, 2016 16.67 16.67 16.67 0 -0.08(-0.48%)
Dec 29, 2016 16.64 16.85 16.56 16.75 534,528 +0.07(+0.42%)
Dec 28, 2016 17.02 17.15 16.64 16.68 607,450 -0.33(-1.94%)
Dec 27, 2016 17.14 17.50 16.91 17.01 1,097,320 +0.13(+0.77%)
Dec 23, 2016 16.88 16.88 16.88 0 -0.75(-4.25%)
Dec 22, 2016 17.85 17.93 17.58 17.63 981,973 -0.26(-1.45%)
Dec 21, 2016 18.42 18.45 17.88 17.89 619,740 -0.48(-2.61%)
Dec 20, 2016 18.20 18.51 18.09 18.37 658,278 +0.19(+1.05%)
Dec 19, 2016 18.76 18.81 18.14 18.18 1,006,856 -0.62(-3.30%)
Dec 16, 2016 18.07 18.82 17.91 18.80 2,421,293 +0.82(+4.56%)
Dec 15, 2016 17.66 18.00 17.46 17.98 781,728 +0.32(+1.81%)
Dec 14, 2016 18.00 18.33 17.60 17.66 1,033,496 -0.27(-1.51%)
Dec 13, 2016 17.78 18.41 17.67 17.93 1,339,605 +0.28(+1.59%)
Dec 12, 2016 17.35 17.82 17.29 17.65 855,769 +0.25(+1.44%)
Dec 09, 2016 17.00 17.62 16.99 17.40 954,547 +0.41(+2.41%)
Dec 08, 2016 16.84 17.05 16.58 16.99 981,887 +0.22(+1.31%)
Dec 07, 2016 17.11 17.30 16.65 16.77 1,196,398 -0.54(-3.12%)
Dec 06, 2016 16.97 17.34 16.89 17.31 803,623 +0.16(+0.93%)
Dec 05, 2016 16.84 17.31 16.67 17.15 1,343,846 +0.49(+2.94%)
Dec 02, 2016 16.59 16.98 16.47 16.66 654,868 +0.02(+0.12%)
Dec 01, 2016 16.60 16.85 16.22 16.64 1,051,970 -0.05(-0.30%)
Nov 30, 2016 17.34 17.34 16.59 16.69 838,956 -0.41(-2.40%)
Nov 29, 2016 16.99 17.25 16.95 17.10 558,652 +0.17(+1.00%)
Nov 28, 2016 17.37 17.39 16.77 16.93 803,377 -0.53(-3.04%)
Nov 25, 2016 17.20 17.47 17.11 17.46 432,403 +0.24(+1.39%)
Nov 23, 2016 17.22 17.22 17.22 0 +0.17(+1.00%)
Nov 22, 2016 17.30 17.36 16.73 17.05 870,687 -0.11(-0.64%)
Nov 21, 2016 16.88 17.43 16.73 17.16 619,270 +0.36(+2.14%)
Nov 18, 2016 17.25 17.36 16.73 16.80 833,805 -0.36(-2.10%)
Nov 17, 2016 16.70 17.18 16.70 17.16 672,507 +0.40(+2.39%)
Nov 16, 2016 16.90 16.95 16.50 16.76 1,406,084 -0.22(-1.30%)
Nov 15, 2016 17.88 17.95 16.96 16.98 1,108,841 -0.91(-5.09%)
Nov 14, 2016 17.38 18.03 17.22 17.89 1,737,308 +0.60(+3.47%)
Nov 11, 2016 17.38 17.90 17.11 17.29 1,781,077 -0.09(-0.52%)
Nov 10, 2016 17.64 18.02 17.32 17.38 2,347,789 +0.00(+0.00%)
Nov 09, 2016 17.19 17.97 16.84 17.38 2,838,468 +0.67(+4.01%)
Nov 08, 2016 16.89 17.02 16.57 16.71 1,862,676 -0.21(-1.24%)
Nov 07, 2016 16.77 17.06 16.33 16.92 1,746,117 +0.44(+2.67%)
Nov 04, 2016 16.09 16.66 16.07 16.48 2,079,820 +0.22(+1.35%)
Nov 03, 2016 16.98 17.00 15.92 16.26 2,870,388 -0.14(-0.85%)
Nov 02, 2016 17.00 17.99 16.32 16.40 7,149,694 -3.09(-15.85%)
Nov 01, 2016 19.78 19.90 19.36 19.49 1,454,571 -0.22(-1.12%)
Oct 31, 2016 19.71 19.88 19.61 19.71 711,600 +0.05(+0.25%)
Oct 28, 2016 19.64 19.83 19.39 19.66 784,184 +0.02(+0.08%)
Oct 27, 2016 19.66 19.90 19.54 19.64 889,941 +0.11(+0.59%)
Oct 26, 2016 19.62 19.86 19.43 19.53 827,685 +0.01(+0.05%)
Oct 25, 2016 19.68 19.80 19.50 19.52 620,432 -0.18(-0.91%)
Oct 24, 2016 19.86 19.86 19.52 19.70 634,848 -0.02(-0.10%)
Oct 21, 2016 19.61 19.80 19.39 19.72 1,933,053 +0.15(+0.77%)
Oct 20, 2016 19.82 19.98 19.49 19.57 1,834,590 -0.22(-1.11%)
Oct 19, 2016 19.87 20.00 19.71 19.79 1,506,737 -0.12(-0.60%)
Oct 18, 2016 19.49 20.15 19.38 19.91 1,550,729 +0.60(+3.11%)
Oct 17, 2016 18.70 19.75 18.53 19.31 1,725,939 +0.68(+3.65%)
Oct 14, 2016 18.65 18.93 18.55 18.63 1,451,507 +0.01(+0.05%)
Oct 13, 2016 17.99 18.87 17.66 18.62 3,744,293 -0.59(-3.07%)
Oct 12, 2016 19.19 19.43 18.89 19.21 1,443,804 +0.06(+0.31%)
Oct 11, 2016 18.81 19.35 18.51 19.15 2,924,155 +0.28(+1.48%)
Oct 10, 2016 20.22 21.02 18.58 18.87 3,528,504 -2.47(-11.60%)
Oct 07, 2016 21.16 21.53 21.16 21.34 1,328,640 +0.16(+0.78%)
Oct 06, 2016 21.00 21.21 21.00 21.18 1,537,918 -0.01(-0.05%)
Oct 05, 2016 20.54 21.38 20.37 21.19 1,138,635 +0.61(+2.94%)
Oct 04, 2016 20.50 20.80 20.31 20.59 1,763,814 +0.12(+0.56%)
Oct 03, 2016 20.92 20.92 20.05 20.47 2,575,018 -0.11(-0.53%)
Sep 30, 2016 20.88 21.05 20.52 20.58 1,981,114 -0.12(-0.58%)
Sep 29, 2016 21.51 21.57 20.67 20.70 1,742,850 -0.88(-4.08%)
Sep 28, 2016 22.06 22.14 21.29 21.58 825,022 -0.52(-2.35%)
Sep 27, 2016 21.49 22.11 21.49 22.10 947,256 +0.53(+2.46%)
Sep 26, 2016 21.51 21.63 21.22 21.57 883,067 -0.10(-0.46%)
Sep 23, 2016 21.33 21.95 21.25 21.67 1,686,867 +0.17(+0.79%)
Sep 22, 2016 20.78 21.55 20.65 21.50 1,079,365 +0.75(+3.61%)
Sep 21, 2016 21.29 21.29 20.22 20.75 1,950,451 -0.01(-0.05%)
Sep 20, 2016 20.84 20.91 20.65 20.76 1,558,624 -0.11(-0.53%)
Sep 19, 2016 21.12 21.34 20.82 20.87 1,920,370 -0.05(-0.24%)
Sep 16, 2016 22.02 22.14 20.88 20.92 3,337,974 -1.39(-6.23%)
Sep 15, 2016 21.80 22.40 21.53 22.31 1,864,086 +0.41(+1.87%)
Sep 14, 2016 21.00 22.00 20.82 21.90 2,161,982 +0.96(+4.58%)
Sep 13, 2016 20.88 21.03 20.57 20.94 2,222,815 +0.00(+0.00%)
Sep 12, 2016 20.13 20.96 20.01 20.94 1,974,187 +0.64(+3.15%)
Sep 09, 2016 20.19 20.60 20.15 20.30 1,920,230 +0.03(+0.15%)
Sep 08, 2016 20.36 20.45 19.91 20.27 2,359,153 -0.05(-0.25%)
Sep 07, 2016 20.65 20.79 20.08 20.32 2,202,263 -0.35(-1.69%)
Sep 06, 2016 20.79 20.84 20.52 20.67 1,550,082 +0.02(+0.10%)
Sep 02, 2016 20.55 20.65 20.65 20.65 1,797,400 +0.21(+1.03%)
Sep 01, 2016 20.32 20.52 20.20 20.44 1,059,067 +0.08(+0.39%)
Aug 31, 2016 20.54 20.65 20.19 20.36 1,453,261 -0.18(-0.88%)
Aug 30, 2016 20.77 21.02 20.44 20.54 1,001,449 -0.17(-0.82%)
Aug 29, 2016 20.59 20.86 20.40 20.71 1,244,351 +0.05(+0.24%)
Aug 26, 2016 20.70 21.14 20.50 20.66 861,412 +0.03(+0.15%)
Aug 25, 2016 21.01 21.29 20.37 20.63 1,088,348 -0.42(-2.00%)
Aug 24, 2016 21.25 21.44 21.01 21.05 1,617,922 -0.15(-0.71%)
Aug 23, 2016 21.25 21.32 21.07 21.20 1,281,024 +0.07(+0.33%)
Aug 22, 2016 21.27 21.48 21.04 21.13 1,400,035 -0.14(-0.66%)
Aug 19, 2016 21.22 21.53 20.97 21.27 1,854,721 +0.03(+0.14%)
Aug 18, 2016 21.11 21.43 20.70 21.24 1,808,858 +0.28(+1.34%)
Aug 17, 2016 21.43 21.66 20.66 20.96 2,490,402 -0.47(-2.19%)
Aug 16, 2016 21.40 21.65 21.20 21.43 1,576,262 +0.03(+0.14%)
Aug 15, 2016 21.50 22.03 21.30 21.40 2,273,141 -0.14(-0.65%)
Aug 12, 2016 20.86 21.68 20.63 21.54 2,592,428 +0.74(+3.56%)
Aug 11, 2016 19.51 20.80 19.31 20.80 5,770,804 +1.10(+5.58%)
Aug 10, 2016 21.15 21.45 19.10 19.70 19,021,420 -9.76(-33.13%)
Aug 09, 2016 30.10 30.39 29.40 29.46 1,859,700 -0.53(-1.77%)
Aug 08, 2016 30.50 31.49 29.86 29.99 1,634,202 -0.47(-1.54%)
Aug 05, 2016 31.29 31.50 30.40 30.46 988,866 -0.65(-2.09%)
Aug 04, 2016 31.59 31.93 30.72 31.11 1,129,325 -0.31(-0.99%)
Aug 03, 2016 30.83 31.60 30.36 31.42 756,872 +0.60(+1.95%)
Aug 02, 2016 31.45 31.61 30.27 30.82 949,492 -0.66(-2.10%)
Aug 01, 2016 31.29 32.05 30.99 31.48 829,313 +0.50(+1.61%)
Jul 29, 2016 30.79 31.57 29.09 30.98 1,738,183 -1.09(-3.40%)
Jul 28, 2016 32.40 32.54 32.02 32.07 391,778 -0.42(-1.29%)
Jul 27, 2016 32.37 32.49 32.14 32.49 503,470 +0.12(+0.37%)
Jul 26, 2016 32.16 32.41 31.93 32.37 706,153 +0.07(+0.22%)
Jul 25, 2016 32.06 32.48 31.64 32.30 712,217 +0.33(+1.03%)
Jul 22, 2016 32.24 32.41 31.84 31.97 652,509 -0.24(-0.75%)
Jul 21, 2016 31.93 32.43 31.86 32.21 1,027,344 +0.35(+1.10%)
Jul 20, 2016 31.38 31.91 31.25 31.86 688,323 +0.65(+2.08%)
Jul 19, 2016 31.35 31.83 31.10 31.21 759,081 -0.26(-0.83%)
Jul 18, 2016 31.25 31.52 31.16 31.47 478,242 +0.29(+0.93%)
Jul 15, 2016 31.35 31.63 30.85 31.18 848,264 +0.03(+0.10%)
Jul 14, 2016 31.36 31.64 31.02 31.15 669,280 +0.01(+0.03%)
Jul 13, 2016 32.97 32.97 31.12 31.14 825,932 -1.20(-3.71%)
Jul 12, 2016 32.28 32.48 32.05 32.34 769,963 +0.28(+0.87%)
Jul 11, 2016 31.81 32.42 31.69 32.06 1,171,342 +0.37(+1.17%)
Jul 08, 2016 30.98 31.77 30.88 31.69 1,717,453 +0.81(+2.62%)
Jul 07, 2016 31.31 31.47 30.67 30.88 871,995 +0.28(+0.92%)
Jul 05, 2016 30.51 30.98 30.51 30.60 990,165 -0.17(-0.55%)
Jul 01, 2016 30.69 30.77 30.77 30.77 1,220,800 +0.17(+0.56%)
Jun 30, 2016 30.53 31.01 30.21 30.60 843,886 +0.03(+0.10%)
Jun 29, 2016 32.56 32.82 30.50 30.57 1,645,430 +0.99(+3.35%)
Jun 28, 2016 29.47 30.01 29.37 29.58 917,174 +0.46(+1.58%)
Jun 27, 2016 29.99 30.25 29.03 29.12 1,163,063 -0.88(-2.93%)
Jun 24, 2016 29.84 30.62 28.82 30.00 889,510 -0.76(-2.47%)
Jun 23, 2016 31.11 31.91 30.58 30.76 800,125 -0.21(-0.68%)
Jun 22, 2016 30.85 31.99 30.55 30.97 922,892 +0.25(+0.81%)
Jun 21, 2016 31.08 31.32 30.57 30.72 924,709 -0.21(-0.68%)
Jun 20, 2016 30.80 31.60 30.69 30.93 1,028,579 +0.85(+2.83%)
Jun 17, 2016 30.71 30.82 30.03 30.08 1,185,012 -0.55(-1.80%)
Jun 16, 2016 30.05 30.67 30.01 30.63 1,183,297 +0.44(+1.46%)
Jun 15, 2016 30.78 30.78 30.16 30.19 1,047,947 -0.25(-0.82%)
Jun 14, 2016 30.59 31.05 30.43 30.44 1,333,804 -0.14(-0.46%)
Jun 13, 2016 31.04 31.13 30.57 30.58 1,725,591 -0.37(-1.20%)
Jun 10, 2016 33.65 34.95 30.76 30.95 2,272,199 -3.07(-9.02%)
Jun 09, 2016 34.54 34.85 34.02 34.02 535,818 -0.77(-2.21%)
Jun 08, 2016 34.68 35.09 34.22 34.79 365,158 +0.03(+0.09%)
Jun 07, 2016 34.97 35.35 34.72 34.76 678,154 +0.28(+0.81%)
Jun 06, 2016 33.92 34.55 33.36 34.48 791,111 +0.51(+1.50%)
Jun 03, 2016 34.99 34.99 33.91 33.97 732,771 -1.19(-3.38%)
Jun 02, 2016 34.39 35.32 34.27 35.16 1,531,058 +0.83(+2.42%)
Jun 01, 2016 33.40 34.49 33.23 34.33 1,368,027 +0.44(+1.30%)
May 31, 2016 34.00 34.23 33.85 33.89 854,171 -0.20(-0.59%)
May 27, 2016 33.50 34.09 34.09 34.09 855,300 +0.66(+1.97%)
May 26, 2016 34.98 35.13 33.34 33.43 1,380,059 -1.56(-4.46%)
May 25, 2016 34.85 35.18 34.75 34.99 834,873 +0.15(+0.43%)
May 24, 2016 34.41 35.03 34.30 34.84 1,149,258 +0.51(+1.49%)
May 23, 2016 34.16 34.73 34.01 34.33 582,676 +0.16(+0.47%)
May 20, 2016 33.95 35.00 33.76 34.17 804,663 +0.46(+1.36%)
May 19, 2016 34.22 34.48 33.50 33.71 736,649 -0.77(-2.23%)
May 18, 2016 34.75 35.05 34.37 34.48 958,605 -0.30(-0.86%)
May 17, 2016 35.09 35.43 34.57 34.78 599,600 -0.31(-0.88%)
May 16, 2016 34.99 35.51 34.81 35.09 784,551 +0.15(+0.43%)
May 13, 2016 34.35 35.02 34.23 34.94 603,663 +0.57(+1.66%)
May 12, 2016 34.69 34.97 33.78 34.37 745,851 -0.18(-0.52%)
May 11, 2016 35.37 35.37 34.52 34.55 377,602 -0.76(-2.15%)
May 10, 2016 35.47 35.59 34.96 35.31 414,136 -0.17(-0.48%)
May 09, 2016 34.53 35.65 34.35 35.48 953,863 +1.14(+3.32%)
May 06, 2016 34.19 34.77 33.64 34.34 703,386 +0.15(+0.44%)
May 05, 2016 33.98 34.82 33.85 34.19 1,108,160 +0.25(+0.74%)
May 04, 2016 35.40 35.76 33.64 33.94 2,832,225 -2.25(-6.22%)
May 03, 2016 36.32 36.54 35.77 36.19 1,019,042 -0.47(-1.28%)
May 02, 2016 36.07 36.71 36.00 36.66 736,634 +0.66(+1.83%)
Apr 29, 2016 36.89 37.06 35.63 36.00 603,482 -1.15(-3.10%)
Apr 28, 2016 37.46 37.83 36.84 37.15 409,173 -0.29(-0.77%)
Apr 27, 2016 36.94 37.64 36.63 37.44 572,532 +0.37(+1.00%)
Apr 26, 2016 37.22 37.41 36.77 37.07 594,120 +0.02(+0.05%)
Apr 25, 2016 37.19 37.43 36.61 37.05 694,890 -0.39(-1.04%)
Apr 22, 2016 37.83 37.99 36.98 37.44 559,851 -0.41(-1.08%)
Apr 21, 2016 36.85 38.10 36.76 37.85 1,030,768 +1.25(+3.42%)
Apr 20, 2016 36.00 36.75 35.60 36.60 1,075,661 +0.60(+1.67%)
Apr 19, 2016 38.72 38.72 35.14 36.00 3,628,782 -2.77(-7.14%)
Apr 18, 2016 38.86 39.02 38.56 38.77 421,079 -0.17(-0.44%)
Apr 15, 2016 38.82 39.20 38.69 38.94 276,937 -0.07(-0.18%)
Apr 14, 2016 39.58 39.58 38.66 39.01 482,330 -0.49(-1.24%)
Apr 13, 2016 39.73 39.73 38.75 39.50 730,708 +0.05(+0.13%)
Apr 12, 2016 38.63 39.74 38.54 39.45 1,078,445 +0.82(+2.12%)
Apr 11, 2016 38.66 38.91 38.29 38.63 468,788 +0.09(+0.23%)
Apr 08, 2016 39.52 39.53 38.40 38.54 514,869 -0.77(-1.96%)
Apr 07, 2016 38.73 39.44 38.07 39.31 940,260 +0.25(+0.64%)
Apr 06, 2016 37.71 39.15 37.52 39.06 722,144 +1.29(+3.42%)
Apr 05, 2016 37.85 38.34 36.84 37.77 462,937 -0.41(-1.07%)
Apr 04, 2016 38.33 38.41 37.85 38.18 547,185 -0.06(-0.16%)
Apr 01, 2016 37.10 38.34 37.10 38.24 844,379 +0.81(+2.16%)
Mar 31, 2016 37.42 37.55 37.10 37.43 595,237 +0.17(+0.46%)
Mar 30, 2016 37.59 37.92 37.18 37.26 455,707 -0.10(-0.27%)
Mar 29, 2016 36.00 37.36 35.94 37.36 972,333 +1.56(+4.36%)
Mar 28, 2016 36.37 36.68 35.75 35.80 918,945 -0.55(-1.51%)
Mar 24, 2016 36.24 36.35 36.35 36.35 958,200 -0.04(-0.11%)
Mar 23, 2016 36.95 37.28 36.38 36.39 500,235 -0.78(-2.10%)
Mar 22, 2016 37.39 38.03 36.77 37.17 1,017,600 -0.49(-1.30%)
Mar 21, 2016 37.64 38.05 37.30 37.66 619,314 -0.13(-0.34%)
Mar 18, 2016 37.43 38.20 36.89 37.79 1,399,260 +0.65(+1.75%)
Mar 17, 2016 36.34 37.31 35.96 37.14 697,901 +0.86(+2.37%)
Mar 16, 2016 36.07 37.10 35.92 36.28 906,695 +0.22(+0.61%)
Mar 15, 2016 36.82 37.08 35.98 36.06 690,682 -1.01(-2.72%)
Mar 14, 2016 36.89 37.54 36.70 37.07 387,043 -0.35(-0.94%)
Mar 11, 2016 37.66 37.73 37.16 37.42 482,663 +0.04(+0.11%)
Mar 10, 2016 37.87 37.88 37.15 37.38 1,131,044 -0.25(-0.66%)
Mar 09, 2016 37.50 37.67 37.07 37.63 738,553 +0.18(+0.48%)
Mar 08, 2016 38.09 38.50 36.01 37.45 980,266 -0.70(-1.83%)
Mar 07, 2016 37.14 38.24 37.00 38.15 976,363 +0.74(+1.98%)
Mar 04, 2016 36.42 37.66 36.29 37.41 903,392 +1.16(+3.20%)
Mar 03, 2016 35.48 36.33 35.37 36.25 775,449 +0.72(+2.03%)
Mar 02, 2016 35.44 36.57 35.06 35.53 1,589,366 -0.02(-0.06%)
Mar 01, 2016 35.16 35.86 34.95 35.55 1,173,308 +0.55(+1.57%)
Feb 29, 2016 35.48 35.72 35.00 35.00 964,902 -0.47(-1.33%)
Feb 26, 2016 36.03 36.07 35.26 35.47 743,284 +0.14(+0.40%)
Feb 25, 2016 35.33 35.60 34.80 35.33 987,799 +0.03(+0.08%)
Feb 24, 2016 34.52 35.61 33.91 35.30 701,041 +0.53(+1.52%)
Feb 23, 2016 34.88 35.37 34.74 34.77 1,473,717 -0.23(-0.66%)
Feb 22, 2016 35.11 35.49 34.77 35.00 793,728 +0.24(+0.69%)
Feb 19, 2016 34.69 35.05 34.05 34.76 550,167 +0.01(+0.03%)
Feb 18, 2016 35.33 35.73 34.71 34.75 549,669 -0.46(-1.31%)
Feb 17, 2016 35.75 35.89 35.12 35.21 1,025,137 -0.22(-0.62%)
Feb 16, 2016 34.55 35.72 34.55 35.43 998,310 +1.22(+3.57%)
Feb 12, 2016 34.51 34.21 34.21 34.21 1,385,900 +0.09(+0.26%)
Feb 11, 2016 34.08 34.57 33.89 34.12 1,060,588 -0.51(-1.47%)
Feb 10, 2016 34.74 35.59 34.60 34.63 1,766,890 +0.03(+0.09%)
Feb 09, 2016 34.57 35.56 34.24 34.60 873,902 -0.38(-1.09%)
Feb 08, 2016 35.47 35.82 34.82 34.98 1,060,171 -1.14(-3.16%)
Feb 05, 2016 36.02 36.08 35.05 36.12 2,342,796 +0.04(+0.11%)
Feb 04, 2016 36.21 37.57 35.66 36.08 1,072,963 -0.38(-1.04%)
Feb 03, 2016 38.54 39.00 34.02 36.46 2,741,030 -1.97(-5.13%)
Feb 02, 2016 38.68 39.82 38.10 38.43 1,418,212 -0.83(-2.11%)
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.