Skip to main content

Alkermes Plc (NQ: ALKS )

27.05 -0.20 (-0.73%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.67 22.11 21.61 22.00 1,585,300 +0.22(+1.03%)
Apr 29, 2021 22.27 22.27 21.56 21.78 1,059,138 +0.01(+0.05%)
Apr 28, 2021 22.00 22.59 21.56 21.77 1,680,331 -0.73(-3.24%)
Apr 27, 2021 22.40 22.98 22.32 22.50 2,470,308 +0.03(+0.13%)
Apr 26, 2021 21.47 22.90 21.47 22.47 2,653,742 +1.19(+5.59%)
Apr 23, 2021 21.10 21.35 20.76 21.28 1,268,400 +0.36(+1.72%)
Apr 22, 2021 20.41 21.10 20.27 20.92 1,574,096 +0.42(+2.05%)
Apr 21, 2021 20.06 20.60 19.94 20.50 1,174,507 +0.34(+1.69%)
Apr 20, 2021 19.92 20.48 19.92 20.16 1,305,806 +0.10(+0.50%)
Apr 19, 2021 19.79 20.21 19.75 20.06 1,468,868 +0.19(+0.96%)
Apr 16, 2021 19.95 20.00 19.57 19.87 1,318,700 +0.10(+0.51%)
Apr 15, 2021 19.32 19.92 19.32 19.77 1,184,162 +0.54(+2.81%)
Apr 14, 2021 18.85 19.86 18.85 19.23 1,668,721 +0.37(+1.96%)
Apr 13, 2021 18.79 18.93 18.46 18.86 665,965 +0.08(+0.43%)
Apr 12, 2021 18.97 18.98 18.43 18.78 1,154,508 -0.24(-1.26%)
Apr 09, 2021 19.04 19.34 18.84 19.02 1,249,700 -0.03(-0.16%)
Apr 08, 2021 19.08 19.26 18.85 19.05 1,240,380 -0.02(-0.10%)
Apr 07, 2021 19.22 19.22 18.92 19.07 834,924 -0.04(-0.21%)
Apr 06, 2021 19.13 19.69 19.05 19.11 562,962 -0.15(-0.78%)
Apr 05, 2021 19.14 19.40 18.96 19.26 673,778 +0.11(+0.57%)
Apr 01, 2021 18.81 19.32 18.49 19.15 802,200 +0.47(+2.52%)
Mar 31, 2021 18.73 19.23 18.64 18.68 1,249,830 -0.04(-0.21%)
Mar 30, 2021 19.04 19.34 18.67 18.72 612,895 -0.35(-1.81%)
Mar 29, 2021 19.33 19.47 18.90 19.07 858,348 -0.45(-2.33%)
Mar 26, 2021 19.94 20.00 19.15 19.52 769,900 -0.28(-1.41%)
Mar 25, 2021 19.24 20.09 19.06 19.80 1,202,463 +0.38(+1.96%)
Mar 24, 2021 19.39 19.77 18.81 19.42 1,399,875 +0.04(+0.21%)
Mar 23, 2021 20.10 20.28 19.36 19.38 824,309 -0.89(-4.39%)
Mar 22, 2021 20.12 20.50 20.05 20.27 1,002,686 +0.22(+1.10%)
Mar 19, 2021 19.76 20.10 19.55 20.05 2,007,400 +0.43(+2.19%)
Mar 18, 2021 19.97 20.19 19.59 19.62 874,687 -0.54(-2.68%)
Mar 17, 2021 19.62 20.31 19.45 20.16 1,502,271 +0.41(+2.08%)
Mar 16, 2021 20.00 20.09 19.53 19.75 1,040,558 -0.07(-0.35%)
Mar 15, 2021 19.33 19.87 19.31 19.82 809,408 +0.40(+2.06%)
Mar 12, 2021 19.29 19.47 19.02 19.42 1,099,600 -0.06(-0.31%)
Mar 11, 2021 19.50 19.85 19.20 19.48 1,397,205 +0.28(+1.46%)
Mar 10, 2021 19.81 20.10 19.18 19.20 1,220,555 -0.45(-2.29%)
Mar 09, 2021 19.29 20.04 19.28 19.65 1,298,000 +0.42(+2.18%)
Mar 08, 2021 19.31 19.74 19.11 19.23 1,400,787 -0.05(-0.26%)
Mar 05, 2021 18.44 19.34 18.02 19.28 1,528,900 +1.07(+5.88%)
Mar 04, 2021 18.65 18.91 18.14 18.21 972,208 -0.43(-2.31%)
Mar 03, 2021 19.30 19.38 18.45 18.64 1,356,133 -0.55(-2.87%)
Mar 02, 2021 19.06 19.36 18.92 19.19 1,176,651 -0.01(-0.05%)
Mar 01, 2021 19.20 19.60 18.98 19.20 793,877 +0.16(+0.84%)
Feb 26, 2021 19.46 19.91 18.52 19.04 1,719,700 -0.40(-2.06%)
Feb 25, 2021 19.87 20.30 19.41 19.44 913,616 -0.44(-2.21%)
Feb 24, 2021 19.59 20.20 19.50 19.88 975,174 +0.23(+1.17%)
Feb 23, 2021 19.36 19.94 19.22 19.65 1,277,213 -0.08(-0.41%)
Feb 22, 2021 19.46 19.90 19.26 19.73 902,938 +0.15(+0.77%)
Feb 19, 2021 19.70 20.12 19.48 19.58 1,090,000 -0.08(-0.41%)
Feb 18, 2021 19.67 19.87 19.31 19.66 896,408 -0.31(-1.55%)
Feb 17, 2021 19.61 20.06 19.36 19.97 1,069,968 +0.18(+0.91%)
Feb 16, 2021 20.11 20.35 19.61 19.79 1,250,825 -0.43(-2.13%)
Feb 12, 2021 20.41 20.72 19.93 20.22 2,157,600 +0.20(+1.00%)
Feb 11, 2021 22.22 22.50 20.00 20.02 3,583,772 -2.91(-12.69%)
Feb 10, 2021 23.39 23.92 22.55 22.93 1,691,332 -0.27(-1.16%)
Feb 09, 2021 23.11 23.29 22.73 23.20 1,636,073 +0.16(+0.69%)
Feb 08, 2021 22.39 23.32 22.34 23.04 2,238,419 +0.71(+3.18%)
Feb 05, 2021 21.84 22.36 21.79 22.33 1,326,600 +0.57(+2.62%)
Feb 04, 2021 22.11 22.19 21.63 21.76 701,862 -0.25(-1.14%)
Feb 03, 2021 22.21 22.63 21.72 22.01 1,025,381 -0.19(-0.86%)
Feb 02, 2021 21.94 22.24 21.61 22.20 1,254,445 +0.43(+1.98%)
Feb 01, 2021 21.40 21.82 20.86 21.77 823,066 +0.78(+3.72%)
Jan 29, 2021 21.50 21.76 20.69 20.99 1,383,700 -0.21(-0.99%)
Jan 28, 2021 21.61 21.84 20.97 21.20 877,643 -0.34(-1.58%)
Jan 27, 2021 21.44 22.09 20.84 21.54 1,457,090 -0.15(-0.69%)
Jan 26, 2021 22.97 22.97 21.63 21.69 930,104 -1.18(-5.16%)
Jan 25, 2021 22.28 22.91 21.77 22.87 2,049,036 +0.68(+3.06%)
Jan 22, 2021 21.17 22.28 21.15 22.19 1,784,500 +0.72(+3.35%)
Jan 21, 2021 22.22 22.27 21.16 21.47 1,234,655 -0.82(-3.68%)
Jan 20, 2021 22.82 23.02 22.03 22.29 1,870,670 -0.56(-2.45%)
Jan 19, 2021 22.72 23.02 22.30 22.85 1,343,456 +0.48(+2.15%)
Jan 15, 2021 21.90 22.46 21.46 22.37 2,026,300 +0.37(+1.68%)
Jan 14, 2021 21.84 22.07 21.24 22.00 1,006,631 +0.18(+0.82%)
Jan 13, 2021 22.21 22.33 21.78 21.82 891,571 -0.27(-1.22%)
Jan 12, 2021 21.39 22.55 21.28 22.09 1,832,795 +0.63(+2.94%)
Jan 11, 2021 20.38 21.55 20.10 21.46 1,323,793 +1.08(+5.30%)
Jan 08, 2021 20.46 20.90 19.78 20.38 1,584,200 -0.21(-1.00%)
Jan 07, 2021 19.81 21.11 19.58 20.59 3,342,722 +1.09(+5.56%)
Jan 06, 2021 19.32 19.72 19.20 19.50 1,106,796 +0.00(+0.00%)
Jan 05, 2021 19.62 19.88 19.29 19.50 1,083,248 -0.24(-1.22%)
Jan 04, 2021 19.93 20.15 19.60 19.74 1,038,745 -0.21(-1.05%)
Dec 31, 2020 19.95 19.95 19.95 1,054,582 -0.50(-2.44%)
Dec 30, 2020 20.67 20.97 20.19 20.45 1,054,582 -0.31(-1.49%)
Dec 29, 2020 21.97 22.00 20.63 20.76 1,394,895 -0.49(-2.31%)
Dec 28, 2020 21.80 22.00 21.19 21.25 929,154 -0.21(-0.98%)
Dec 24, 2020 21.24 21.57 21.16 21.46 908,100 +0.20(+0.94%)
Dec 23, 2020 21.62 21.62 21.13 21.26 1,139,144 -0.22(-1.02%)
Dec 22, 2020 21.95 22.19 21.48 21.48 1,060,613 -0.32(-1.47%)
Dec 21, 2020 21.87 22.09 21.46 21.80 1,307,475 -0.20(-0.91%)
Dec 18, 2020 21.66 22.00 21.52 22.00 2,216,600 +0.33(+1.52%)
Dec 17, 2020 21.28 21.70 21.12 21.67 623,839 +0.17(+0.79%)
Dec 16, 2020 22.22 22.22 21.40 21.50 1,251,686 -0.60(-2.71%)
Dec 15, 2020 21.99 22.18 21.82 22.10 1,334,299 +0.22(+1.01%)
Dec 14, 2020 21.44 22.22 21.31 21.88 1,370,835 +0.58(+2.72%)
Dec 11, 2020 21.17 21.88 20.97 21.30 2,706,500 +0.62(+3.00%)
Dec 10, 2020 20.15 21.20 20.08 20.68 4,364,521 +2.33(+12.70%)
Dec 09, 2020 18.95 18.95 18.04 18.35 829,751 -0.40(-2.13%)
Dec 08, 2020 18.71 18.78 18.37 18.75 1,130,389 +0.02(+0.11%)
Dec 07, 2020 19.00 19.19 18.67 18.73 625,453 -0.35(-1.83%)
Dec 04, 2020 19.16 19.20 18.84 19.08 346,900 +0.08(+0.42%)
Dec 03, 2020 18.86 19.23 18.65 19.00 1,142,716 +0.18(+0.96%)
Dec 02, 2020 18.37 18.86 18.33 18.82 763,279 +0.36(+1.95%)
Dec 01, 2020 18.40 18.71 18.15 18.46 914,544 +0.20(+1.10%)
Nov 30, 2020 18.50 18.54 18.07 18.26 861,113 -0.24(-1.30%)
Nov 27, 2020 18.46 18.57 18.33 18.50 286,200 +0.07(+0.38%)
Nov 25, 2020 18.36 18.48 18.16 18.43 361,100 +0.06(+0.33%)
Nov 24, 2020 18.38 18.50 18.15 18.37 675,257 +0.14(+0.77%)
Nov 23, 2020 18.33 18.56 18.11 18.23 1,697,935 -0.01(-0.05%)
Nov 20, 2020 18.07 18.33 17.91 18.24 777,200 +0.07(+0.39%)
Nov 19, 2020 18.11 18.19 17.77 18.17 1,158,465 +0.13(+0.72%)
Nov 18, 2020 18.76 18.76 17.95 18.04 1,364,386 -0.26(-1.39%)
Nov 17, 2020 17.99 18.39 17.57 18.30 1,748,813 +0.46(+2.55%)
Nov 16, 2020 17.70 17.89 17.11 17.84 1,388,739 +0.04(+0.22%)
Nov 13, 2020 17.44 18.05 17.30 17.80 1,342,900 +0.48(+2.77%)
Nov 12, 2020 17.50 17.83 17.20 17.32 715,631 -0.29(-1.65%)
Nov 11, 2020 18.11 18.13 17.35 17.61 1,278,115 -0.47(-2.60%)
Nov 10, 2020 17.99 18.32 17.49 18.08 1,736,984 +0.17(+0.95%)
Nov 09, 2020 17.12 18.16 16.87 17.91 1,224,008 +0.91(+5.35%)
Nov 06, 2020 17.06 17.39 16.78 17.00 946,700 -0.13(-0.76%)
Nov 05, 2020 17.58 17.58 16.91 17.13 1,903,519 -0.32(-1.83%)
Nov 04, 2020 16.25 17.96 16.00 17.45 1,353,071 +1.15(+7.06%)
Nov 03, 2020 16.48 16.70 15.86 16.30 957,293 -0.08(-0.49%)
Nov 02, 2020 16.46 16.65 15.95 16.38 865,078 +0.13(+0.80%)
Oct 30, 2020 16.48 16.72 16.08 16.25 1,205,700 -0.03(-0.18%)
Oct 29, 2020 16.56 16.88 15.94 16.28 1,922,724 +0.89(+5.78%)
Oct 28, 2020 15.73 15.73 15.35 15.39 1,088,455 -0.52(-3.27%)
Oct 27, 2020 15.85 16.06 15.62 15.91 681,527 +0.00(+0.00%)
Oct 26, 2020 16.23 16.36 15.65 15.91 826,909 -0.48(-2.93%)
Oct 23, 2020 16.34 16.51 16.10 16.39 701,100 +0.07(+0.43%)
Oct 22, 2020 16.21 16.75 16.11 16.32 1,494,018 +0.06(+0.37%)
Oct 21, 2020 16.87 17.02 16.23 16.26 1,487,558 -0.66(-3.90%)
Oct 20, 2020 17.05 17.05 16.66 16.92 1,273,736 +0.00(+0.00%)
Oct 19, 2020 17.10 17.22 16.75 16.92 1,143,519 -0.21(-1.23%)
Oct 16, 2020 17.26 17.49 17.10 17.13 950,800 -0.12(-0.70%)
Oct 15, 2020 17.39 17.50 16.96 17.25 899,525 +0.21(+1.23%)
Oct 14, 2020 17.32 17.45 17.00 17.04 649,294 -0.23(-1.33%)
Oct 13, 2020 17.23 17.93 17.04 17.27 1,440,538 -0.26(-1.48%)
Oct 12, 2020 19.00 19.11 16.96 17.53 2,875,990 -1.97(-10.10%)
Oct 09, 2020 16.86 16.86 19.50 40,838 +2.64(+15.66%)
Oct 08, 2020 16.99 17.18 16.64 16.86 861,568 -0.08(-0.47%)
Oct 07, 2020 16.08 17.09 15.78 16.94 1,917,953 +0.96(+6.01%)
Oct 06, 2020 16.24 16.53 15.69 15.98 1,297,257 -0.28(-1.72%)
Oct 05, 2020 15.80 16.55 15.80 16.26 1,840,961 +0.47(+2.98%)
Oct 02, 2020 15.99 16.22 15.74 15.79 1,040,700 -0.45(-2.77%)
Oct 01, 2020 16.61 16.87 15.96 16.24 1,000,153 -0.33(-1.99%)
Sep 30, 2020 16.41 16.62 16.21 16.57 932,832 +0.04(+0.24%)
Sep 29, 2020 17.02 17.29 16.50 16.53 727,728 -0.36(-2.13%)
Sep 28, 2020 16.87 16.90 16.56 16.89 908,801 +0.15(+0.90%)
Sep 25, 2020 16.54 16.80 16.44 16.74 824,500 +0.21(+1.27%)
Sep 24, 2020 16.72 16.89 16.30 16.53 905,691 -0.30(-1.78%)
Sep 23, 2020 17.23 17.62 16.82 16.83 3,057,461 -0.33(-1.92%)
Sep 22, 2020 17.35 17.36 17.06 17.16 939,269 -0.04(-0.23%)
Sep 21, 2020 17.74 18.07 17.00 17.20 1,748,642 -0.83(-4.60%)
Sep 18, 2020 18.72 19.04 17.45 18.03 4,053,100 -0.42(-2.28%)
Sep 17, 2020 17.80 18.69 17.68 18.45 1,522,483 +0.57(+3.19%)
Sep 16, 2020 18.00 18.26 17.80 17.88 1,274,178 +0.00(+0.00%)
Sep 15, 2020 17.78 18.17 17.65 17.88 954,497 +0.08(+0.45%)
Sep 14, 2020 17.73 17.84 17.48 17.80 1,830,593 +0.40(+2.30%)
Sep 11, 2020 17.18 17.90 17.05 17.40 1,617,500 +0.23(+1.34%)
Sep 10, 2020 16.49 17.48 16.45 17.17 1,463,653 +0.70(+4.25%)
Sep 09, 2020 16.40 16.52 16.14 16.47 1,107,128 +0.26(+1.60%)
Sep 08, 2020 16.18 16.54 15.94 16.21 732,407 -0.13(-0.80%)
Sep 04, 2020 16.32 16.49 15.68 16.34 898,100 -0.04(-0.24%)
Sep 03, 2020 16.59 16.70 16.15 16.38 735,153 -0.21(-1.27%)
Sep 02, 2020 16.34 16.64 16.22 16.59 1,005,936 +0.21(+1.28%)
Sep 01, 2020 16.50 16.66 16.22 16.38 1,301,793 -0.16(-0.97%)
Aug 31, 2020 16.41 16.82 16.08 16.54 1,257,846 +0.19(+1.16%)
Aug 28, 2020 16.36 16.39 16.10 16.35 1,051,200 +0.16(+0.99%)
Aug 27, 2020 16.30 16.33 15.94 16.19 765,963 +0.04(+0.22%)
Aug 26, 2020 16.43 16.44 16.09 16.16 1,059,672 -0.32(-1.97%)
Aug 25, 2020 16.69 16.76 16.41 16.48 1,251,920 -0.21(-1.26%)
Aug 24, 2020 17.05 17.15 16.43 16.69 1,048,450 -0.38(-2.23%)
Aug 21, 2020 18.10 18.18 16.72 17.07 2,493,100 -1.02(-5.64%)
Aug 20, 2020 18.37 18.37 17.95 18.09 658,320 -0.28(-1.52%)
Aug 19, 2020 18.55 18.59 18.27 18.37 553,386 -0.18(-0.97%)
Aug 18, 2020 18.84 18.92 18.38 18.55 822,445 -0.23(-1.22%)
Aug 17, 2020 18.70 18.94 18.54 18.78 1,030,439 +0.22(+1.19%)
Aug 14, 2020 18.80 18.92 18.49 18.56 483,000 -0.25(-1.33%)
Aug 13, 2020 18.68 18.95 18.54 18.81 730,158 +0.20(+1.07%)
Aug 12, 2020 18.41 18.63 18.29 18.61 868,740 +0.41(+2.25%)
Aug 11, 2020 18.56 18.83 18.18 18.20 842,898 -0.38(-2.02%)
Aug 10, 2020 18.77 18.77 18.14 18.57 922,291 -0.12(-0.64%)
Aug 07, 2020 18.61 18.80 18.49 18.70 740,200 +0.05(+0.30%)
Aug 06, 2020 18.71 18.88 18.43 18.64 935,489 -0.10(-0.53%)
Aug 05, 2020 18.77 19.00 18.62 18.74 880,111 +0.04(+0.21%)
Aug 04, 2020 18.54 18.82 18.41 18.70 787,458 +0.02(+0.11%)
Aug 03, 2020 18.20 18.72 17.97 18.68 1,545,452 +0.67(+3.72%)
Jul 31, 2020 18.50 18.56 17.69 18.01 1,738,800 -0.39(-2.12%)
Jul 30, 2020 17.83 18.90 17.79 18.40 2,065,618 -0.51(-2.70%)
Jul 29, 2020 19.70 20.64 18.79 18.91 2,460,923 -1.27(-6.29%)
Jul 28, 2020 20.62 20.84 20.16 20.18 1,311,690 -0.48(-2.32%)
Jul 27, 2020 19.89 20.83 19.70 20.66 1,244,456 +0.87(+4.40%)
Jul 24, 2020 19.59 19.88 19.12 19.79 1,843,200 +0.14(+0.71%)
Jul 23, 2020 19.90 20.30 19.61 19.65 1,037,413 -0.43(-2.14%)
Jul 22, 2020 19.43 20.24 19.08 20.08 1,343,844 +0.66(+3.40%)
Jul 21, 2020 19.82 19.95 19.39 19.42 1,315,126 -0.31(-1.57%)
Jul 20, 2020 19.55 19.74 19.27 19.73 2,078,832 +0.27(+1.39%)
Jul 17, 2020 19.37 20.13 19.23 19.46 2,662,900 +0.11(+0.57%)
Jul 16, 2020 18.92 19.76 18.48 19.35 1,693,011 +0.32(+1.68%)
Jul 15, 2020 19.10 19.38 18.88 19.03 1,570,362 -0.01(-0.05%)
Jul 14, 2020 19.04 19.11 18.59 19.04 2,523,115 +0.01(+0.05%)
Jul 13, 2020 19.76 20.00 18.95 19.03 1,166,685 -0.66(-3.35%)
Jul 10, 2020 19.98 20.25 19.47 19.69 1,084,600 -0.35(-1.75%)
Jul 09, 2020 20.37 20.47 19.85 20.04 988,659 -0.37(-1.79%)
Jul 08, 2020 20.11 20.64 19.76 20.41 1,863,705 +0.32(+1.57%)
Jul 07, 2020 19.68 20.41 19.49 20.09 3,527,391 +0.46(+2.34%)
Jul 06, 2020 19.79 19.93 19.50 19.63 718,031 +0.04(+0.20%)
Jul 02, 2020 20.02 20.05 19.44 19.59 938,100 -0.17(-0.86%)
Jul 01, 2020 19.45 20.04 19.29 19.76 1,453,052 +0.35(+1.80%)
Jun 30, 2020 19.38 19.58 18.86 19.41 2,581,415 +0.06(+0.31%)
Jun 29, 2020 19.01 19.86 18.72 19.35 1,096,586 +0.55(+2.93%)
Jun 26, 2020 19.26 19.28 18.61 18.80 1,784,400 -0.47(-2.44%)
Jun 25, 2020 19.09 19.77 18.83 19.27 1,948,510 +0.27(+1.39%)
Jun 24, 2020 19.01 19.28 18.51 19.00 1,949,899 -0.19(-0.96%)
Jun 23, 2020 19.02 19.68 18.91 19.19 1,568,356 +0.32(+1.70%)
Jun 22, 2020 18.45 19.26 17.49 18.87 2,328,345 +0.52(+2.83%)
Jun 19, 2020 17.96 18.38 17.70 18.35 1,899,100 +0.60(+3.38%)
Jun 18, 2020 16.19 17.81 16.19 17.75 1,690,217 +0.68(+3.98%)
Jun 17, 2020 17.32 17.32 16.62 17.07 1,122,726 -0.11(-0.64%)
Jun 16, 2020 16.75 17.33 16.42 17.18 1,058,302 +0.86(+5.27%)
Jun 15, 2020 16.11 16.53 15.58 16.32 1,006,363 -0.04(-0.24%)
Jun 12, 2020 16.39 16.41 15.51 16.36 1,561,700 +0.42(+2.63%)
Jun 11, 2020 16.33 16.63 15.83 15.94 1,266,760 -0.85(-5.06%)
Jun 10, 2020 17.35 17.38 16.72 16.79 902,854 -0.48(-2.78%)
Jun 09, 2020 17.72 17.81 17.26 17.27 936,885 -0.55(-3.09%)
Jun 08, 2020 17.31 17.89 17.01 17.82 1,099,620 +0.63(+3.66%)
Jun 05, 2020 17.12 17.60 16.95 17.19 1,218,100 +0.36(+2.14%)
Jun 04, 2020 16.66 16.98 16.41 16.83 1,121,449 +0.15(+0.90%)
Jun 03, 2020 16.89 16.98 16.63 16.68 1,670,396 -0.03(-0.18%)
Jun 02, 2020 16.61 16.90 16.25 16.71 1,791,976 +0.08(+0.48%)
Jun 01, 2020 16.34 16.80 16.15 16.63 1,102,782 +0.27(+1.65%)
May 29, 2020 16.64 16.95 15.82 16.36 2,105,100 -0.31(-1.86%)
May 28, 2020 16.81 17.12 16.57 16.67 1,039,011 -0.07(-0.45%)
May 27, 2020 16.27 16.80 15.70 16.75 1,497,697 +0.59(+3.62%)
May 26, 2020 17.11 17.29 16.13 16.16 1,542,591 -0.70(-4.15%)
May 22, 2020 16.48 16.89 16.42 16.86 775,900 +0.28(+1.69%)
May 21, 2020 16.81 16.98 16.54 16.58 997,219 -0.27(-1.60%)
May 20, 2020 16.55 16.87 16.35 16.85 1,046,714 +0.68(+4.21%)
May 19, 2020 16.36 16.60 16.07 16.17 1,004,778 -0.30(-1.82%)
May 18, 2020 15.70 16.55 15.45 16.47 1,095,400 +1.20(+7.86%)
May 15, 2020 14.57 15.36 14.52 15.27 1,282,800 +0.38(+2.55%)
May 14, 2020 15.24 15.40 14.76 14.89 1,689,187 -0.52(-3.37%)
May 13, 2020 15.49 15.66 14.91 15.41 2,023,960 -0.20(-1.28%)
May 12, 2020 15.76 16.22 15.54 15.61 1,463,497 -0.06(-0.38%)
May 11, 2020 14.93 15.76 14.78 15.67 1,583,158 +0.68(+4.54%)
May 08, 2020 14.75 15.05 14.59 14.99 1,169,200 +0.32(+2.18%)
May 07, 2020 14.50 14.86 14.34 14.67 1,202,371 +0.37(+2.59%)
May 06, 2020 14.47 14.66 14.26 14.30 1,564,667 -0.02(-0.14%)
May 05, 2020 14.21 14.50 13.91 14.32 1,880,821 +0.58(+4.22%)
May 04, 2020 13.29 13.76 13.12 13.74 1,399,125 +0.43(+3.23%)
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.