Rigel Pharmaceuticals (NQ: RIGL )

4.220 USD +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.780 3.838 3.690 3.720 1,168,269 -0.05(-1.33%)
May 27, 2021 3.720 3.790 3.670 3.770 2,646,948 +0.08(+2.17%)
May 26, 2021 3.610 3.720 3.573 3.690 967,012 +0.12(+3.36%)
May 25, 2021 3.610 3.679 3.560 3.570 1,219,836 -0.07(-1.92%)
May 24, 2021 3.640 3.680 3.580 3.640 1,038,720 -0.01(-0.27%)
May 21, 2021 3.710 3.750 3.627 3.650 962,014 -0.03(-0.82%)
May 20, 2021 3.630 3.710 3.600 3.680 933,882 +0.04(+1.10%)
May 19, 2021 3.790 3.790 3.600 3.640 1,540,709 -0.15(-3.83%)
May 18, 2021 3.690 3.818 3.650 3.785 1,738,085 +0.10(+2.85%)
May 17, 2021 3.680 3.760 3.580 3.680 1,294,463 -0.03(-0.81%)
May 14, 2021 3.630 3.730 3.453 3.710 2,183,039 +0.09(+2.49%)
May 13, 2021 3.710 3.760 3.580 3.620 3,698,396 -0.07(-1.90%)
May 12, 2021 3.250 4.050 3.210 3.690 12,297,324 +0.47(+14.60%)
May 11, 2021 3.080 3.280 3.005 3.220 2,261,223 +0.05(+1.58%)
May 10, 2021 3.350 3.350 3.160 3.170 1,730,168 -0.21(-6.21%)
May 07, 2021 3.330 3.430 3.290 3.380 1,706,054 +0.12(+3.68%)
May 06, 2021 3.470 3.470 3.200 3.260 3,328,557 -0.21(-6.05%)
May 05, 2021 3.480 3.520 3.390 3.470 2,175,487 +0.03(+0.87%)
May 04, 2021 3.630 3.690 3.420 3.440 2,429,600 -0.21(-5.75%)
May 03, 2021 3.750 3.770 3.620 3.650 1,288,837 -0.07(-1.88%)
Apr 30, 2021 3.630 3.780 3.620 3.720 1,287,500 +0.02(+0.54%)
Apr 29, 2021 3.790 3.800 3.630 3.700 2,810,824 -0.08(-2.12%)
Apr 28, 2021 3.810 3.900 3.760 3.780 1,976,503 -0.05(-1.31%)
Apr 27, 2021 3.960 3.970 3.800 3.830 1,344,528 -0.07(-1.79%)
Apr 26, 2021 3.680 3.900 3.680 3.900 1,571,734 +0.25(+6.85%)
Apr 23, 2021 3.700 3.810 3.620 3.650 3,236,000 -0.01(-0.27%)
Apr 22, 2021 3.680 3.790 3.560 3.660 1,826,979 -0.03(-0.81%)
Apr 21, 2021 3.520 3.690 3.410 3.690 1,718,211 +0.14(+3.94%)
Apr 20, 2021 3.470 3.580 3.420 3.550 3,914,061 +0.08(+2.31%)
Apr 19, 2021 3.560 3.590 3.360 3.470 2,501,231 -0.11(-3.07%)
Apr 16, 2021 3.790 3.790 3.530 3.580 2,976,700 -0.20(-5.29%)
Apr 15, 2021 3.820 3.940 3.710 3.780 4,384,958 +0.05(+1.34%)
Apr 14, 2021 3.550 3.890 3.550 3.730 6,325,347 +0.12(+3.32%)
Apr 13, 2021 3.500 3.680 3.280 3.610 18,349,082 +0.52(+16.83%)
Apr 12, 2021 3.250 3.260 3.070 3.090 3,240,674 -0.17(-5.21%)
Apr 09, 2021 3.300 3.300 3.220 3.260 1,525,600 -0.06(-1.81%)
Apr 08, 2021 3.340 3.340 3.250 3.320 1,916,397 +0.07(+2.15%)
Apr 07, 2021 3.370 3.420 3.250 3.250 2,423,546 -0.09(-2.69%)
Apr 06, 2021 3.490 3.490 3.340 3.340 1,667,101 -0.15(-4.30%)
Apr 05, 2021 3.520 3.550 3.390 3.490 2,017,377 +0.06(+1.75%)
Apr 01, 2021 3.470 3.510 3.395 3.430 1,990,600 +0.01(+0.29%)
Mar 31, 2021 3.400 3.470 3.370 3.420 2,069,984 +0.02(+0.59%)
Mar 30, 2021 3.370 3.520 3.265 3.400 1,259,593 +0.05(+1.49%)
Mar 29, 2021 3.420 3.470 3.300 3.350 2,115,382 -0.14(-4.01%)
Mar 26, 2021 3.620 3.625 3.390 3.490 1,964,100 -0.12(-3.32%)
Mar 25, 2021 3.480 3.620 3.370 3.610 2,358,975 +0.15(+4.34%)
Mar 24, 2021 3.780 3.820 3.450 3.460 3,190,328 -0.27(-7.24%)
Mar 23, 2021 4.000 4.030 3.730 3.730 2,992,208 -0.39(-9.47%)
Mar 22, 2021 4.030 4.180 4.000 4.120 1,712,594 +0.13(+3.26%)
Mar 19, 2021 3.980 4.050 3.870 3.990 6,886,600 +0.02(+0.50%)
Mar 18, 2021 4.020 4.140 3.970 3.970 2,474,566 -0.11(-2.70%)
Mar 17, 2021 4.000 4.170 3.960 4.080 1,905,831 -0.01(-0.24%)
Mar 16, 2021 4.210 4.230 3.980 4.090 2,189,047 -0.12(-2.85%)
Mar 15, 2021 4.260 4.280 4.130 4.210 2,012,854 -0.02(-0.47%)
Mar 12, 2021 4.100 4.240 4.011 4.230 1,897,300 +0.00(+0.00%)
Mar 11, 2021 3.970 4.230 3.950 4.230 2,963,004 +0.31(+7.91%)
Mar 10, 2021 3.870 3.990 3.780 3.920 2,532,802 +0.10(+2.62%)
Mar 09, 2021 3.740 3.880 3.710 3.820 2,301,044 +0.15(+4.09%)
Mar 08, 2021 3.930 3.940 3.520 3.670 3,663,763 -0.17(-4.43%)
Mar 05, 2021 3.630 3.850 3.200 3.840 6,052,400 +0.26(+7.26%)
Mar 04, 2021 3.860 3.860 3.500 3.580 5,487,677 -0.25(-6.53%)
Mar 03, 2021 4.250 4.280 3.820 3.830 4,921,534 -0.47(-10.93%)
Mar 02, 2021 4.420 4.460 4.290 4.300 5,849,585 -0.17(-3.80%)
Mar 01, 2021 4.280 4.480 4.220 4.470 3,650,243 +0.32(+7.71%)
Feb 26, 2021 4.270 4.290 4.040 4.150 4,529,100 +0.01(+0.24%)
Feb 25, 2021 4.450 4.450 4.130 4.140 5,005,256 -0.23(-5.26%)
Feb 24, 2021 4.160 4.380 4.030 4.370 4,997,217 +0.29(+7.11%)
Feb 23, 2021 4.410 4.520 4.080 4.080 6,722,684 -0.53(-11.50%)
Feb 22, 2021 4.930 5.070 4.600 4.610 5,576,422 -0.05(-1.07%)
Feb 19, 2021 4.900 5.103 4.585 4.660 6,228,500 -0.10(-2.10%)
Feb 18, 2021 5.320 5.500 4.760 4.760 22,970,898 +0.23(+5.08%)
Feb 17, 2021 4.410 4.540 4.330 4.530 1,860,104 +0.07(+1.57%)
Feb 16, 2021 4.550 4.630 4.380 4.460 3,214,162 -0.05(-1.22%)
Feb 12, 2021 4.490 4.600 4.435 4.515 1,865,800 -0.03(-0.55%)
Feb 11, 2021 4.470 4.620 4.360 4.540 3,228,409 +0.03(+0.67%)
Feb 10, 2021 4.810 4.840 4.350 4.510 3,900,629 -0.29(-6.04%)
Feb 09, 2021 4.950 5.000 4.730 4.800 2,757,078 -0.13(-2.64%)
Feb 08, 2021 4.800 5.080 4.630 4.930 4,889,360 +0.27(+5.79%)
Feb 05, 2021 4.420 4.890 4.342 4.660 5,873,500 +0.35(+8.12%)
Feb 04, 2021 4.250 4.340 4.160 4.310 3,087,047 +0.14(+3.36%)
Feb 03, 2021 4.080 4.390 4.070 4.170 5,394,043 +0.12(+2.96%)
Feb 02, 2021 3.850 4.060 3.800 4.050 4,729,396 +0.27(+7.14%)
Feb 01, 2021 3.750 3.840 3.700 3.780 3,676,759 +0.14(+3.85%)
Jan 29, 2021 3.510 4.070 3.430 3.640 11,682,900 +0.16(+4.60%)
Jan 28, 2021 3.550 3.635 3.460 3.480 3,980,462 -0.06(-1.69%)
Jan 27, 2021 3.460 3.770 3.350 3.540 4,858,264 +0.00(+0.00%)
Jan 26, 2021 3.690 3.720 3.510 3.540 1,527,283 -0.14(-3.80%)
Jan 25, 2021 3.770 3.770 3.520 3.680 2,114,999 -0.07(-1.87%)
Jan 22, 2021 3.700 3.800 3.700 3.750 2,679,300 +0.01(+0.27%)
Jan 21, 2021 3.780 3.830 3.650 3.740 3,190,550 -0.04(-1.06%)
Jan 20, 2021 3.820 3.830 3.710 3.780 1,880,320 +0.01(+0.27%)
Jan 19, 2021 3.810 3.880 3.750 3.770 2,771,683 +0.01(+0.27%)
Jan 15, 2021 3.800 4.040 3.700 3.760 4,609,800 -0.05(-1.31%)
Jan 14, 2021 3.760 3.860 3.620 3.810 4,253,615 +0.06(+1.60%)
Jan 13, 2021 3.580 3.770 3.530 3.750 3,353,256 +0.17(+4.75%)
Jan 12, 2021 3.430 3.590 3.330 3.580 2,729,408 +0.16(+4.68%)
Jan 11, 2021 3.600 3.690 3.360 3.420 2,150,478 -0.16(-4.47%)
Jan 08, 2021 3.510 3.595 3.480 3.580 1,281,100 +0.04(+1.13%)
Jan 07, 2021 3.490 3.600 3.470 3.540 1,485,731 +0.07(+2.02%)
Jan 06, 2021 3.430 3.570 3.380 3.470 1,624,255 +0.06(+1.76%)
Jan 05, 2021 3.500 3.550 3.400 3.410 1,767,369 -0.06(-1.73%)
Jan 04, 2021 3.500 3.600 3.400 3.470 1,990,177 -0.03(-0.86%)
Dec 31, 2020 3.500 3.500 3.500 1,756,975 -0.12(-3.31%)
Dec 30, 2020 3.520 3.710 3.520 3.620 1,756,975 +0.10(+2.84%)
Dec 29, 2020 3.730 3.730 3.510 3.520 2,020,957 -0.17(-4.61%)
Dec 28, 2020 3.780 3.800 3.630 3.690 2,519,976 +0.00(+0.00%)
Dec 24, 2020 3.780 3.780 3.660 3.690 731,600 -0.05(-1.34%)
Dec 23, 2020 3.790 3.790 3.620 3.740 1,666,065 +0.03(+0.81%)
Dec 22, 2020 3.700 3.800 3.640 3.710 2,079,335 +0.02(+0.54%)
Dec 21, 2020 3.760 3.880 3.620 3.690 4,267,916 -0.05(-1.34%)
Dec 18, 2020 3.650 3.830 3.610 3.740 6,740,100 +0.11(+3.03%)
Dec 17, 2020 3.560 3.770 3.535 3.630 4,409,187 -0.08(-2.16%)
Dec 16, 2020 3.270 3.840 3.180 3.710 9,924,593 +0.48(+14.86%)
Dec 15, 2020 3.300 3.300 3.200 3.230 1,486,409 -0.04(-1.22%)
Dec 14, 2020 3.200 3.360 3.200 3.270 2,077,367 +0.08(+2.51%)
Dec 11, 2020 3.280 3.300 3.160 3.190 1,932,300 -0.07(-2.15%)
Dec 10, 2020 3.150 3.340 3.100 3.260 2,847,122 +0.14(+4.49%)
Dec 09, 2020 3.100 3.220 3.050 3.120 2,869,342 +0.03(+0.97%)
Dec 08, 2020 3.000 3.100 2.970 3.090 1,487,172 +0.07(+2.32%)
Dec 07, 2020 3.040 3.090 2.960 3.020 1,569,866 -0.06(-1.95%)
Dec 04, 2020 3.010 3.120 2.980 3.080 2,139,100 +0.07(+2.33%)
Dec 03, 2020 3.060 3.070 2.970 3.010 2,008,058 -0.05(-1.63%)
Dec 02, 2020 3.000 3.070 2.930 3.060 1,151,738 +0.04(+1.32%)
Dec 01, 2020 3.080 3.080 2.950 3.020 1,414,646 -0.01(-0.33%)
Nov 30, 2020 3.150 3.170 2.970 3.030 2,450,308 -0.08(-2.57%)
Nov 27, 2020 2.960 3.160 2.900 3.110 1,721,600 +0.18(+6.14%)
Nov 25, 2020 2.920 2.950 2.840 2.930 2,450,800 +0.01(+0.34%)
Nov 24, 2020 2.880 3.060 2.800 2.920 3,179,602 +0.06(+2.10%)
Nov 23, 2020 2.740 2.920 2.720 2.860 2,998,810 +0.11(+4.00%)
Nov 20, 2020 2.700 2.770 2.650 2.750 1,134,000 +0.03(+1.10%)
Nov 19, 2020 2.660 2.730 2.610 2.720 1,498,976 +0.05(+1.87%)
Nov 18, 2020 2.760 2.810 2.660 2.670 1,966,304 -0.08(-2.91%)
Nov 17, 2020 2.730 2.780 2.660 2.750 1,617,086 +0.01(+0.36%)
Nov 16, 2020 2.800 2.820 2.670 2.740 2,388,858 -0.01(-0.36%)
Nov 13, 2020 2.720 2.770 2.680 2.750 1,559,200 +0.08(+3.00%)
Nov 12, 2020 2.740 2.780 2.630 2.670 1,760,340 -0.09(-3.26%)
Nov 11, 2020 2.730 2.850 2.680 2.760 2,039,172 +0.02(+0.73%)
Nov 10, 2020 2.560 2.750 2.520 2.740 3,798,217 +0.13(+4.98%)
Nov 09, 2020 2.580 2.700 2.480 2.610 3,256,841 -0.01(-0.38%)
Nov 06, 2020 2.580 2.630 2.460 2.620 3,257,400 -0.12(-4.38%)
Nov 05, 2020 2.740 2.800 2.620 2.740 2,568,591 +0.04(+1.48%)
Nov 04, 2020 2.520 2.700 2.520 2.700 2,909,904 +0.15(+5.88%)
Nov 03, 2020 2.510 2.590 2.460 2.550 2,174,336 +0.05(+2.00%)
Nov 02, 2020 2.500 2.520 2.430 2.500 1,411,304 +0.02(+0.81%)
Oct 30, 2020 2.500 2.510 2.420 2.480 1,989,900 -0.04(-1.59%)
Oct 29, 2020 2.430 2.530 2.400 2.520 1,460,172 +0.07(+2.86%)
Oct 28, 2020 2.400 2.500 2.360 2.450 2,603,382 -0.02(-0.81%)
Oct 27, 2020 2.430 2.490 2.370 2.470 3,572,177 +0.03(+1.23%)
Oct 26, 2020 2.460 2.490 2.380 2.440 2,386,749 -0.02(-0.81%)
Oct 23, 2020 2.520 2.550 2.440 2.460 2,424,500 -0.04(-1.60%)
Oct 22, 2020 2.490 2.540 2.440 2.500 2,061,947 +0.03(+1.21%)
Oct 21, 2020 2.550 2.570 2.430 2.470 3,558,331 -0.10(-3.89%)
Oct 20, 2020 2.590 2.650 2.510 2.570 3,337,605 -0.03(-1.15%)
Oct 19, 2020 2.690 2.790 2.560 2.600 2,645,776 -0.09(-3.35%)
Oct 16, 2020 2.610 2.720 2.570 2.690 1,804,800 +0.07(+2.67%)
Oct 15, 2020 2.600 2.680 2.520 2.620 2,079,281 -0.01(-0.38%)
Oct 14, 2020 2.650 2.690 2.590 2.630 2,126,054 -0.01(-0.38%)
Oct 13, 2020 2.490 2.690 2.450 2.640 3,601,336 +0.14(+5.60%)
Oct 12, 2020 2.530 2.570 2.450 2.500 1,254,980 -0.06(-2.34%)
Oct 09, 2020 2.620 2.630 2.500 2.560 1,543,000 -0.03(-1.16%)
Oct 08, 2020 2.570 2.600 2.510 2.590 1,449,298 +0.02(+0.78%)
Oct 07, 2020 2.530 2.600 2.510 2.570 1,695,782 +0.05(+1.98%)
Oct 06, 2020 2.550 2.640 2.490 2.520 2,595,255 +0.00(+0.00%)
Oct 05, 2020 2.390 2.540 2.380 2.520 2,570,226 +0.17(+7.23%)
Oct 02, 2020 2.360 2.420 2.340 2.350 1,378,200 -0.06(-2.49%)
Oct 01, 2020 2.440 2.460 2.360 2.410 1,539,568 +0.01(+0.42%)
Sep 30, 2020 2.280 2.460 2.280 2.400 2,427,455 +0.11(+4.80%)
Sep 29, 2020 2.290 2.340 2.270 2.290 2,152,809 -0.02(-0.87%)
Sep 28, 2020 2.320 2.330 2.270 2.310 2,016,934 +0.04(+1.76%)
Sep 25, 2020 2.230 2.370 2.220 2.270 2,127,000 +0.04(+1.79%)
Sep 24, 2020 2.230 2.320 2.210 2.230 3,032,072 -0.04(-1.76%)
Sep 23, 2020 2.260 2.310 2.170 2.270 4,420,539 +0.00(+0.00%)
Sep 22, 2020 2.410 2.410 2.250 2.270 2,817,873 -0.12(-5.02%)
Sep 21, 2020 2.430 2.450 2.350 2.390 2,218,961 -0.15(-5.91%)
Sep 18, 2020 2.610 2.610 2.320 2.540 10,970,000 -0.06(-2.31%)
Sep 17, 2020 2.760 2.900 2.500 2.600 13,324,364 +0.10(+4.00%)
Sep 16, 2020 2.500 2.530 2.450 2.500 1,181,434 +0.03(+1.21%)
Sep 15, 2020 2.500 2.540 2.450 2.470 1,213,228 -0.03(-1.20%)
Sep 14, 2020 2.370 2.540 2.340 2.500 3,136,735 +0.17(+7.30%)
Sep 11, 2020 2.360 2.365 2.260 2.330 1,771,000 -0.01(-0.43%)
Sep 10, 2020 2.350 2.390 2.320 2.340 1,213,629 -0.01(-0.43%)
Sep 09, 2020 2.350 2.360 2.290 2.350 1,348,546 +0.07(+3.07%)
Sep 08, 2020 2.270 2.370 2.180 2.280 1,985,853 -0.03(-1.30%)
Sep 04, 2020 2.310 2.325 2.140 2.310 2,992,000 -0.01(-0.43%)
Sep 03, 2020 2.420 2.440 2.290 2.320 2,162,825 -0.13(-5.31%)
Sep 02, 2020 2.460 2.480 2.380 2.450 2,091,952 -0.03(-1.21%)
Sep 01, 2020 2.460 2.500 2.410 2.480 2,062,335 -0.01(-0.40%)
Aug 31, 2020 2.420 2.540 2.390 2.490 3,141,986 +0.05(+2.05%)
Aug 28, 2020 2.380 2.450 2.340 2.440 1,642,200 +0.05(+2.09%)
Aug 27, 2020 2.380 2.420 2.350 2.390 2,221,836 +0.03(+1.27%)
Aug 26, 2020 2.360 2.400 2.300 2.360 2,239,358 -0.02(-0.84%)
Aug 25, 2020 2.380 2.430 2.320 2.380 1,652,811 +0.00(+0.00%)
Aug 24, 2020 2.460 2.500 2.340 2.380 2,619,859 -0.09(-3.64%)
Aug 21, 2020 2.610 2.620 2.430 2.470 3,368,900 -0.09(-3.52%)
Aug 20, 2020 2.520 2.600 2.460 2.560 2,661,832 +0.04(+1.59%)
Aug 19, 2020 2.400 2.590 2.380 2.520 4,010,913 +0.12(+5.00%)
Aug 18, 2020 2.500 2.500 2.380 2.400 2,510,660 -0.09(-3.61%)
Aug 17, 2020 2.460 2.510 2.390 2.490 2,418,959 +0.06(+2.47%)
Aug 14, 2020 2.510 2.534 2.413 2.430 2,750,400 -0.08(-3.19%)
Aug 13, 2020 2.520 2.640 2.487 2.510 3,488,023 +0.01(+0.40%)
Aug 12, 2020 2.550 2.590 2.450 2.500 2,884,157 -0.04(-1.57%)
Aug 11, 2020 2.660 2.710 2.500 2.540 4,356,528 -0.06(-2.31%)
Aug 10, 2020 2.540 2.750 2.520 2.600 3,967,944 +0.02(+0.78%)
Aug 07, 2020 2.440 2.590 2.380 2.580 3,276,600 +0.12(+4.88%)
Aug 06, 2020 2.500 2.540 2.380 2.460 3,958,567 -0.06(-2.38%)
Aug 05, 2020 2.850 2.920 2.450 2.520 10,180,812 +0.06(+2.44%)
Aug 04, 2020 2.460 2.490 2.340 2.460 6,775,532 +0.03(+1.23%)
Aug 03, 2020 2.330 2.490 2.260 2.430 3,124,745 +0.13(+5.65%)
Jul 31, 2020 2.460 2.460 2.230 2.300 3,769,300 -0.12(-4.96%)
Jul 30, 2020 2.320 2.490 2.290 2.420 4,037,817 +0.08(+3.42%)
Jul 29, 2020 2.510 2.520 2.290 2.340 4,835,819 -0.16(-6.40%)
Jul 28, 2020 2.590 2.610 2.500 2.500 3,759,794 -0.10(-3.85%)
Jul 27, 2020 2.770 2.880 2.540 2.600 5,937,276 -0.03(-1.14%)
Jul 24, 2020 2.660 2.720 2.510 2.630 3,849,100 -0.02(-0.75%)
Jul 23, 2020 2.770 2.900 2.560 2.650 4,520,023 -0.08(-2.93%)
Jul 22, 2020 2.800 2.870 2.720 2.730 3,731,540 -0.17(-5.86%)
Jul 21, 2020 3.130 3.150 2.780 2.900 8,713,539 -0.20(-6.45%)
Jul 20, 2020 3.300 3.400 3.080 3.100 5,544,995 -0.14(-4.32%)
Jul 17, 2020 3.290 3.480 3.120 3.240 9,676,700 -0.04(-1.22%)
Jul 16, 2020 3.040 3.670 3.010 3.280 15,003,865 +0.00(+0.00%)
Jul 15, 2020 3.800 3.890 3.020 3.280 34,287,234 -0.85(-20.58%)
Jul 14, 2020 3.200 5.240 3.160 4.130 258,323,050 +1.97(+91.20%)
Jul 13, 2020 2.060 2.480 1.920 2.160 12,372,718 +0.38(+21.35%)
Jul 10, 2020 1.790 1.850 1.770 1.780 1,566,100 -0.04(-2.20%)
Jul 09, 2020 1.970 2.130 1.790 1.820 3,334,760 -0.14(-7.14%)
Jul 08, 2020 1.880 1.960 1.850 1.960 1,510,027 +0.06(+3.16%)
Jul 07, 2020 1.870 1.960 1.860 1.900 1,295,090 -0.02(-1.04%)
Jul 06, 2020 1.970 1.970 1.870 1.920 1,579,059 +0.01(+0.52%)
Jul 02, 2020 1.800 1.920 1.780 1.910 1,950,900 +0.13(+7.30%)
Jul 01, 2020 1.840 1.840 1.770 1.780 2,484,493 -0.05(-2.73%)
Jun 30, 2020 1.800 1.830 1.770 1.830 1,828,681 +0.03(+1.67%)
Jun 29, 2020 1.820 1.860 1.790 1.800 1,387,371 -0.04(-2.17%)
Jun 26, 2020 1.970 2.020 1.800 1.840 3,443,400 -0.19(-9.36%)
Jun 25, 2020 1.810 2.030 1.810 2.030 4,198,539 +0.18(+9.73%)
Jun 24, 2020 1.840 1.950 1.830 1.850 2,703,348 -0.05(-2.63%)
Jun 23, 2020 1.820 1.980 1.820 1.900 2,863,201 +0.03(+1.60%)
Jun 22, 2020 1.820 1.890 1.740 1.870 2,013,800 +0.07(+3.89%)
Jun 19, 2020 1.840 1.910 1.780 1.800 4,912,900 +0.00(+0.00%)
Jun 18, 2020 1.880 1.920 1.780 1.800 3,312,574 -0.08(-4.26%)
Jun 17, 2020 1.920 1.930 1.867 1.880 660,956 -0.04(-2.08%)
Jun 16, 2020 1.920 1.930 1.850 1.920 1,094,230 +0.06(+3.23%)
Jun 15, 2020 1.780 1.860 1.750 1.860 1,023,524 +0.06(+3.33%)
Jun 12, 2020 1.880 1.890 1.750 1.800 1,148,400 +0.01(+0.56%)
Jun 11, 2020 1.900 1.940 1.760 1.790 2,127,657 -0.15(-7.73%)
Jun 10, 2020 1.970 2.030 1.930 1.940 1,298,628 +0.00(+0.00%)
Jun 09, 2020 2.060 2.078 1.940 1.940 1,583,477 -0.11(-5.37%)
Jun 08, 2020 1.970 2.150 1.940 2.050 2,244,209 +0.13(+6.77%)
Jun 05, 2020 1.900 1.990 1.880 1.920 1,837,500 +0.03(+1.59%)
Jun 04, 2020 1.920 1.970 1.860 1.890 1,187,652 +0.02(+1.07%)
Jun 03, 2020 1.980 2.000 1.840 1.870 2,634,383 -0.10(-5.08%)
Jun 02, 2020 1.960 1.980 1.920 1.970 695,418 +0.04(+2.07%)
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.