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 (%)
Mar 29, 2019 108.00 112.12 106.63 111.86 564,900 +5.18(+4.86%)
Mar 28, 2019 106.32 108.19 104.44 106.68 454,978 +0.38(+0.36%)
Mar 27, 2019 111.14 111.89 105.49 106.30 607,341 -5.05(-4.54%)
Mar 26, 2019 110.52 111.88 109.45 111.35 311,229 +2.01(+1.84%)
Mar 25, 2019 109.30 110.92 107.10 109.34 505,164 -0.51(-0.46%)
Mar 22, 2019 114.84 114.84 109.09 109.85 629,400 -5.30(-4.60%)
Mar 21, 2019 111.94 116.30 111.94 115.15 510,167 +2.06(+1.82%)
Mar 20, 2019 111.99 113.37 108.78 113.09 528,685 +1.12(+1.00%)
Mar 19, 2019 114.17 114.71 110.35 111.97 535,326 -1.59(-1.40%)
Mar 18, 2019 113.90 115.17 111.20 113.56 649,948 +0.38(+0.34%)
Mar 15, 2019 111.00 114.00 110.57 113.18 1,161,800 +2.23(+2.01%)
Mar 14, 2019 108.90 111.75 108.76 110.95 545,259 +2.01(+1.85%)
Mar 13, 2019 107.33 110.41 107.00 108.94 622,050 +2.25(+2.11%)
Mar 12, 2019 104.83 107.98 104.00 106.69 395,636 +1.84(+1.75%)
Mar 11, 2019 101.45 105.29 100.95 104.85 614,146 +3.91(+3.87%)
Mar 08, 2019 100.60 102.48 99.00 100.94 610,900 -1.45(-1.42%)
Mar 07, 2019 103.96 105.78 101.78 102.39 597,893 -2.06(-1.97%)
Mar 06, 2019 107.49 107.76 103.88 104.45 798,812 -3.27(-3.04%)
Mar 05, 2019 104.17 110.64 102.95 107.72 1,582,743 +3.08(+2.94%)
Mar 04, 2019 107.25 107.80 102.55 104.64 1,017,005 -2.05(-1.92%)
Mar 01, 2019 103.16 106.95 100.50 106.69 1,863,800 +6.95(+6.97%)
Feb 28, 2019 102.60 106.00 98.61 99.74 2,821,391 +6.98(+7.52%)
Feb 27, 2019 92.17 93.21 91.54 92.76 820,924 +0.00(+0.00%)
Feb 26, 2019 93.21 94.20 91.50 92.76 764,685 -1.48(-1.57%)
Feb 25, 2019 95.47 95.91 93.17 94.24 1,353,854 +0.89(+0.95%)
Feb 22, 2019 91.15 95.11 88.27 93.35 2,979,600 +1.52(+1.66%)
Feb 21, 2019 97.47 98.64 90.55 91.83 4,259,901 -7.20(-7.27%)
Feb 20, 2019 119.40 119.44 98.55 99.03 5,861,624 -18.54(-15.77%)
Feb 19, 2019 131.67 131.87 115.30 117.57 6,525,468 +6.75(+6.09%)
Feb 15, 2019 111.51 112.50 108.90 110.82 576,400 -0.38(-0.34%)
Feb 14, 2019 109.57 111.75 108.64 111.20 421,349 +0.85(+0.77%)
Feb 13, 2019 111.73 113.45 109.73 110.35 605,367 -0.70(-0.63%)
Feb 12, 2019 119.22 120.42 107.69 111.05 1,767,244 -6.29(-5.36%)
Feb 11, 2019 119.22 119.29 115.50 117.34 523,290 -1.56(-1.31%)
Feb 08, 2019 115.34 120.00 114.55 118.90 500,000 +2.67(+2.30%)
Feb 07, 2019 117.94 118.01 114.00 116.23 559,820 -2.44(-2.06%)
Feb 06, 2019 119.77 120.50 117.19 118.67 580,434 -0.97(-0.81%)
Feb 05, 2019 120.46 122.32 119.03 119.64 506,425 -0.33(-0.28%)
Feb 04, 2019 121.57 123.91 118.81 119.97 885,407 +3.35(+2.87%)
Feb 01, 2019 121.84 121.84 115.63 116.62 685,600 -4.06(-3.36%)
Jan 31, 2019 117.20 121.37 116.87 120.68 752,784 +4.52(+3.89%)
Jan 30, 2019 116.74 116.84 112.60 116.16 585,955 +3.81(+3.39%)
Jan 29, 2019 116.78 116.90 111.80 112.35 460,031 -3.47(-3.00%)
Jan 28, 2019 117.90 119.54 115.50 115.82 459,559 -3.73(-3.12%)
Jan 25, 2019 117.10 119.73 114.69 119.55 617,000 +3.10(+2.66%)
Jan 24, 2019 113.38 118.92 111.24 116.45 785,554 +5.82(+5.26%)
Jan 23, 2019 112.47 114.67 110.05 110.63 431,537 -0.30(-0.27%)
Jan 22, 2019 112.29 114.25 110.06 110.93 556,755 -2.52(-2.22%)
Jan 18, 2019 113.94 114.49 111.84 113.45 595,200 -0.21(-0.18%)
Jan 17, 2019 110.21 114.80 110.16 113.66 534,090 +2.86(+2.58%)
Jan 16, 2019 111.73 113.50 110.68 110.80 375,420 -1.27(-1.13%)
Jan 15, 2019 109.37 112.45 108.87 112.07 510,862 +3.27(+3.01%)
Jan 14, 2019 110.90 110.98 108.10 108.80 412,403 -0.93(-0.85%)
Jan 11, 2019 111.91 112.78 109.33 109.73 375,500 -3.25(-2.88%)
Jan 10, 2019 112.09 113.46 108.13 112.98 540,244 -0.07(-0.06%)
Jan 09, 2019 111.92 113.82 110.32 113.05 354,427 +2.23(+2.01%)
Jan 08, 2019 110.76 111.99 107.50 110.82 476,006 +1.04(+0.95%)
Jan 07, 2019 104.93 110.64 104.89 109.78 709,859 +7.43(+7.26%)
Jan 04, 2019 97.48 103.00 96.98 102.35 579,800 +7.26(+7.63%)
Jan 03, 2019 97.45 98.49 94.08 95.09 501,811 -2.16(-2.22%)
Jan 02, 2019 98.28 99.35 95.25 97.25 621,557 -3.54(-3.51%)
Dec 31, 2018 95.00 102.22 94.97 100.79 458,300 +6.74(+7.17%)
Dec 28, 2018 93.75 99.17 92.35 94.05 381,000 +1.01(+1.09%)
Dec 27, 2018 93.29 94.15 88.97 93.04 419,277 -1.87(-1.97%)
Dec 26, 2018 87.60 95.05 87.60 94.91 382,227 +8.44(+9.76%)
Dec 24, 2018 89.31 92.15 86.03 86.47 367,200 -4.20(-4.63%)
Dec 21, 2018 98.31 99.61 89.61 90.67 917,900 -6.85(-7.02%)
Dec 20, 2018 102.40 103.68 94.34 97.52 567,466 -5.32(-5.17%)
Dec 19, 2018 106.48 109.94 99.01 102.84 614,659 -3.90(-3.65%)
Dec 18, 2018 106.12 109.97 105.58 106.74 363,992 +1.52(+1.44%)
Dec 17, 2018 106.62 108.73 104.00 105.22 384,095 -2.79(-2.58%)
Dec 14, 2018 107.12 109.62 105.40 108.01 339,700 -0.08(-0.07%)
Dec 13, 2018 111.11 114.99 107.35 108.09 607,990 -2.61(-2.36%)
Dec 12, 2018 107.36 112.09 106.50 110.70 445,556 +6.11(+5.84%)
Dec 11, 2018 107.66 108.64 102.58 104.59 253,151 -1.40(-1.32%)
Dec 10, 2018 102.33 106.99 100.56 105.99 356,100 +3.73(+3.65%)
Dec 07, 2018 106.69 107.39 101.66 102.26 309,900 -4.55(-4.26%)
Dec 06, 2018 104.56 107.88 102.01 106.81 367,973 +0.89(+0.84%)
Dec 04, 2018 108.40 111.34 105.61 105.92 388,000 -3.02(-2.77%)
Dec 03, 2018 114.33 115.09 106.68 108.94 425,581 -1.97(-1.78%)
Nov 30, 2018 110.01 111.91 109.10 110.91 358,700 +0.77(+0.70%)
Nov 29, 2018 113.78 115.35 109.73 110.14 393,668 -3.92(-3.44%)
Nov 28, 2018 108.74 114.34 106.43 114.06 409,630 +5.40(+4.97%)
Nov 27, 2018 110.11 112.87 108.02 108.66 292,283 -2.59(-2.33%)
Nov 26, 2018 112.27 112.79 108.19 111.25 379,897 +0.18(+0.16%)
Nov 23, 2018 108.08 112.70 108.08 111.07 226,100 +1.34(+1.22%)
Nov 21, 2018 109.73 109.73 109.73 0 +2.98(+2.79%)
Nov 20, 2018 100.77 107.40 99.29 106.75 373,125 +2.92(+2.81%)
Nov 19, 2018 105.11 109.50 100.93 103.83 620,328 +1.13(+1.10%)
Nov 16, 2018 100.11 103.89 97.71 102.70 350,000 +1.82(+1.80%)
Nov 15, 2018 96.43 101.39 94.39 100.88 530,073 +4.35(+4.51%)
Nov 14, 2018 102.01 103.44 92.55 96.53 496,657 -4.18(-4.15%)
Nov 13, 2018 101.27 104.34 99.33 100.71 334,725 -0.06(-0.06%)
Nov 12, 2018 108.43 109.35 99.86 100.77 439,421 -8.04(-7.39%)
Nov 09, 2018 112.77 113.85 107.00 108.81 315,600 -4.98(-4.38%)
Nov 08, 2018 114.08 115.32 113.01 113.79 342,061 -0.67(-0.59%)
Nov 07, 2018 110.76 114.75 110.76 114.46 571,343 +5.09(+4.65%)
Nov 06, 2018 109.67 110.92 107.79 109.37 505,582 -0.76(-0.69%)
Nov 05, 2018 109.50 110.37 103.68 110.13 424,221 +0.58(+0.53%)
Nov 02, 2018 107.13 111.48 106.66 109.55 742,400 +3.69(+3.49%)
Nov 01, 2018 96.32 106.39 95.89 105.86 660,701 +9.85(+10.26%)
Oct 31, 2018 88.91 98.69 88.91 96.01 931,823 +8.80(+10.09%)
Oct 30, 2018 85.73 89.33 85.71 87.21 463,473 +0.97(+1.12%)
Oct 29, 2018 91.35 92.00 84.32 86.24 448,903 -3.32(-3.71%)
Oct 26, 2018 88.00 92.16 87.23 89.56 430,300 -0.12(-0.13%)
Oct 25, 2018 86.64 92.00 86.64 89.68 406,993 +3.89(+4.53%)
Oct 24, 2018 93.33 94.31 85.68 85.79 622,926 -6.89(-7.43%)
Oct 23, 2018 89.60 94.86 88.53 92.68 534,307 +0.68(+0.74%)
Oct 22, 2018 96.59 97.03 89.61 92.00 604,089 -3.72(-3.89%)
Oct 19, 2018 99.90 100.86 94.33 95.72 669,200 -3.73(-3.75%)
Oct 18, 2018 104.52 105.42 98.78 99.45 416,042 -5.28(-5.04%)
Oct 17, 2018 107.24 107.24 103.52 104.73 336,852 -2.89(-2.69%)
Oct 16, 2018 103.18 108.06 101.87 107.62 401,342 +6.09(+6.00%)
Oct 15, 2018 102.95 104.05 100.63 101.53 293,108 -2.20(-2.12%)
Oct 12, 2018 103.58 105.60 101.00 103.73 377,600 +3.21(+3.19%)
Oct 11, 2018 101.24 104.53 100.24 100.52 550,477 -1.56(-1.53%)
Oct 10, 2018 106.82 107.73 101.54 102.08 502,472 -4.86(-4.54%)
Oct 09, 2018 107.80 110.89 106.02 106.94 438,519 -1.15(-1.06%)
Oct 08, 2018 110.76 111.99 105.75 108.09 493,082 -3.49(-3.13%)
Oct 05, 2018 110.65 112.70 108.68 111.58 516,200 +1.22(+1.11%)
Oct 04, 2018 118.17 118.69 110.08 110.36 629,344 -9.04(-7.57%)
Oct 03, 2018 119.85 120.67 114.71 119.40 460,256 +0.15(+0.13%)
Oct 02, 2018 124.46 128.60 118.23 119.25 721,452 -7.21(-5.70%)
Oct 01, 2018 129.52 133.74 125.85 126.46 675,711 +0.10(+0.08%)
Sep 28, 2018 126.63 129.13 125.79 126.36 605,800 -1.19(-0.93%)
Sep 27, 2018 122.76 127.89 121.53 127.55 575,238 +5.18(+4.23%)
Sep 26, 2018 120.81 123.86 119.93 122.37 419,643 +2.37(+1.98%)
Sep 25, 2018 117.65 120.68 116.78 120.00 382,919 +2.35(+2.00%)
Sep 24, 2018 114.18 117.65 113.50 117.65 302,894 +3.48(+3.05%)
Sep 21, 2018 119.22 119.85 113.62 114.17 969,500 -4.68(-3.94%)
Sep 20, 2018 119.97 120.78 118.70 118.85 349,291 -0.51(-0.43%)
Sep 19, 2018 121.08 122.83 118.56 119.36 343,170 -1.24(-1.03%)
Sep 18, 2018 118.00 121.06 117.89 120.60 363,510 +1.83(+1.54%)
Sep 17, 2018 120.63 121.03 117.63 118.77 324,034 -1.70(-1.41%)
Sep 14, 2018 117.51 124.40 117.04 120.47 492,200 +2.40(+2.03%)
Sep 13, 2018 117.53 118.34 116.00 118.07 208,468 +1.22(+1.04%)
Sep 12, 2018 116.00 117.26 114.38 116.85 334,924 +3.07(+2.70%)
Sep 11, 2018 113.83 115.78 112.85 113.78 181,044 -0.43(-0.38%)
Sep 10, 2018 112.80 115.45 110.66 114.21 307,212 +1.88(+1.67%)
Sep 07, 2018 108.31 112.88 107.70 112.33 281,400 +4.07(+3.76%)
Sep 06, 2018 111.29 113.00 107.39 108.26 344,861 -3.50(-3.13%)
Sep 05, 2018 113.61 113.80 110.11 111.76 248,516 -2.19(-1.92%)
Sep 04, 2018 111.62 114.36 109.93 113.95 355,285 +2.15(+1.92%)
Aug 31, 2018 111.80 111.80 111.80 0 +1.87(+1.70%)
Aug 30, 2018 109.12 111.33 109.00 109.93 248,627 +0.52(+0.48%)
Aug 29, 2018 109.46 109.93 107.83 109.41 316,342 +0.42(+0.39%)
Aug 28, 2018 110.24 111.00 107.12 108.99 289,427 -1.37(-1.24%)
Aug 27, 2018 109.29 111.17 107.74 110.36 270,607 +1.91(+1.76%)
Aug 24, 2018 108.36 109.23 106.59 108.45 218,700 +0.82(+0.76%)
Aug 23, 2018 107.79 109.25 106.12 107.63 251,279 -0.74(-0.68%)
Aug 22, 2018 106.57 109.23 106.51 108.37 260,113 +1.37(+1.28%)
Aug 21, 2018 103.40 107.10 103.08 107.00 299,221 +3.62(+3.50%)
Aug 20, 2018 103.10 105.11 102.47 103.38 294,857 -0.04(-0.04%)
Aug 17, 2018 102.80 103.88 102.35 103.42 310,500 +0.21(+0.20%)
Aug 16, 2018 102.60 104.76 101.97 103.21 460,708 +1.01(+0.99%)
Aug 15, 2018 107.95 108.97 101.31 102.20 881,068 -9.45(-8.46%)
Aug 14, 2018 111.58 113.00 109.82 111.65 437,994 +0.98(+0.89%)
Aug 13, 2018 112.81 112.81 107.65 110.67 715,684 -2.83(-2.49%)
Aug 10, 2018 114.45 116.45 113.32 113.50 439,300 -1.08(-0.94%)
Aug 09, 2018 117.03 118.05 114.20 114.58 653,771 -2.26(-1.93%)
Aug 08, 2018 116.42 118.85 115.54 116.84 518,448 +0.51(+0.44%)
Aug 07, 2018 114.00 117.67 108.17 116.33 1,625,239 +1.62(+1.41%)
Aug 06, 2018 104.00 114.89 103.87 114.71 2,313,183 +17.45(+17.94%)
Aug 03, 2018 99.71 99.92 96.10 97.26 446,000 -3.57(-3.54%)
Aug 02, 2018 95.00 101.80 92.50 100.83 1,222,183 +9.05(+9.86%)
Aug 01, 2018 91.50 93.21 91.21 91.78 472,576 +0.64(+0.70%)
Jul 31, 2018 89.60 91.70 88.98 91.14 323,315 +2.22(+2.50%)
Jul 30, 2018 88.90 90.04 87.45 88.92 396,043 -0.03(-0.03%)
Jul 27, 2018 91.22 92.00 87.33 88.95 365,400 -2.27(-2.49%)
Jul 26, 2018 88.19 91.71 87.28 91.22 489,908 +2.37(+2.67%)
Jul 25, 2018 88.26 90.05 88.05 88.85 413,238 +0.36(+0.41%)
Jul 24, 2018 95.50 95.50 87.67 88.49 891,040 -6.53(-6.87%)
Jul 23, 2018 94.40 95.22 93.15 95.02 418,210 +1.22(+1.30%)
Jul 20, 2018 95.83 96.26 93.63 93.80 605,661 -1.93(-2.02%)
Jul 19, 2018 95.50 96.60 94.69 95.73 319,301 +0.05(+0.05%)
Jul 18, 2018 96.25 96.90 94.61 95.68 338,811 -0.32(-0.33%)
Jul 17, 2018 93.70 96.59 93.15 96.00 388,826 +2.63(+2.82%)
Jul 16, 2018 97.00 97.00 92.03 93.37 590,140 -3.73(-3.84%)
Jul 13, 2018 96.49 98.32 95.69 97.10 367,002 +0.37(+0.38%)
Jul 12, 2018 97.01 98.99 95.78 96.73 534,832 +0.00(+0.00%)
Jul 11, 2018 95.06 97.55 93.57 96.73 449,640 +0.68(+0.71%)
Jul 10, 2018 93.87 97.22 93.84 96.05 670,983 +1.87(+1.99%)
Jul 09, 2018 95.00 96.33 92.05 94.18 652,494 +0.18(+0.19%)
Jul 06, 2018 90.68 95.04 89.97 94.00 674,056 +4.12(+4.58%)
Jul 05, 2018 89.07 90.34 87.41 89.88 582,796 +1.23(+1.39%)
Jul 03, 2018 88.65 88.65 88.65 0 -0.05(-0.06%)
Jul 02, 2018 83.25 88.83 83.09 88.70 634,057 +4.79(+5.71%)
Jun 29, 2018 80.40 84.85 80.40 83.91 691,075 +4.01(+5.02%)
Jun 28, 2018 80.37 83.27 78.11 79.90 1,218,162 +1.12(+1.42%)
Jun 27, 2018 85.29 86.18 78.00 78.78 861,868 -6.13(-7.22%)
Jun 26, 2018 82.16 85.24 81.22 84.91 495,062 +3.09(+3.78%)
Jun 25, 2018 84.50 84.99 79.66 81.82 653,794 -3.85(-4.49%)
Jun 22, 2018 84.26 85.78 83.44 85.67 2,887,401 +1.56(+1.85%)
Jun 21, 2018 85.43 85.47 83.29 84.11 354,255 -1.01(-1.19%)
Jun 20, 2018 85.30 87.29 83.23 85.12 592,444 +0.30(+0.35%)
Jun 19, 2018 81.43 85.72 81.43 84.82 577,003 +2.58(+3.14%)
Jun 18, 2018 82.08 83.68 81.41 82.24 411,602 -0.69(-0.83%)
Jun 15, 2018 84.47 81.39 82.93 1,198,216 +1.54(+1.89%)
Jun 14, 2018 82.28 82.55 80.27 81.39 585,702 -0.27(-0.33%)
Jun 13, 2018 80.86 83.47 80.04 81.66 832,106 +1.10(+1.37%)
Jun 12, 2018 76.57 82.66 76.57 80.56 758,632 +4.43(+5.82%)
Jun 11, 2018 75.89 77.27 73.00 76.13 619,210 -0.07(-0.09%)
Jun 08, 2018 71.89 78.80 71.16 76.20 1,661,659 +4.47(+6.23%)
Jun 07, 2018 74.18 74.79 71.42 71.73 412,376 -1.95(-2.65%)
Jun 06, 2018 74.94 73.68 396,687 +0.84(+1.15%)
Jun 05, 2018 74.02 74.78 72.56 72.84 277,076 -1.28(-1.73%)
Jun 04, 2018 75.17 75.90 72.84 74.12 478,437 -0.18(-0.24%)
Jun 01, 2018 70.46 74.90 69.75 74.30 1,117,097 +4.09(+5.83%)
May 31, 2018 69.30 71.15 65.63 70.21 1,679,429 -3.35(-4.55%)
May 30, 2018 71.03 74.00 71.03 73.56 382,285 +2.81(+3.97%)
May 29, 2018 70.51 71.58 69.76 70.75 237,422 -0.32(-0.45%)
May 25, 2018 71.07 71.07 71.07 0 +1.31(+1.88%)
May 24, 2018 69.99 70.30 69.25 69.76 362,472 -0.20(-0.29%)
May 23, 2018 69.50 70.58 69.48 69.96 201,413 -0.03(-0.04%)
May 22, 2018 69.99 70.70 68.57 69.99 416,022 -0.13(-0.19%)
May 21, 2018 72.88 72.92 69.92 70.12 391,742 -2.33(-3.22%)
May 18, 2018 71.13 72.88 71.13 72.45 449,263 +1.24(+1.74%)
May 17, 2018 71.29 72.50 70.61 71.21 619,222 -0.17(-0.24%)
May 16, 2018 71.47 72.43 70.48 71.38 490,588 +0.15(+0.21%)
May 15, 2018 71.12 71.64 70.27 71.23 371,024 -0.47(-0.66%)
May 14, 2018 71.21 72.14 70.35 71.70 397,488 +0.70(+0.99%)
May 11, 2018 70.87 72.13 70.05 71.00 487,764 -0.23(-0.32%)
May 10, 2018 72.50 73.25 71.13 71.23 351,785 -0.77(-1.07%)
May 09, 2018 69.86 72.78 68.75 72.00 519,040 +1.85(+2.64%)
May 08, 2018 68.84 71.49 67.55 70.15 569,098 -0.18(-0.26%)
May 07, 2018 69.78 70.54 69.48 70.33 496,872 +0.98(+1.41%)
May 04, 2018 68.12 69.85 67.72 69.35 319,506 +1.25(+1.84%)
May 03, 2018 69.41 71.13 67.73 68.10 304,216 -2.11(-3.01%)
May 02, 2018 69.94 71.28 69.34 70.21 356,520 +0.00(+0.00%)
May 01, 2018 67.68 70.28 67.58 70.21 535,555 +2.20(+3.23%)
Apr 30, 2018 70.14 70.31 67.86 68.01 354,722 -1.84(-2.63%)
Apr 27, 2018 70.00 70.33 68.09 69.85 386,100 -0.22(-0.31%)
Apr 26, 2018 66.61 70.26 65.99 70.07 834,275 +3.92(+5.93%)
Apr 25, 2018 65.61 66.65 64.50 66.15 600,602 +0.37(+0.56%)
Apr 24, 2018 67.86 68.44 65.30 65.78 601,466 -1.92(-2.84%)
Apr 23, 2018 69.05 70.00 67.17 67.70 419,261 -1.03(-1.50%)
Apr 20, 2018 69.30 70.56 68.32 68.73 793,869 -0.50(-0.72%)
Apr 19, 2018 71.51 72.20 68.46 69.23 681,969 -2.75(-3.82%)
Apr 18, 2018 74.13 74.83 71.55 71.98 647,632 -1.81(-2.45%)
Apr 17, 2018 74.60 75.38 73.08 73.79 937,983 -0.31(-0.42%)
Apr 16, 2018 74.00 75.09 72.12 74.10 962,067 +1.03(+1.41%)
Apr 13, 2018 71.45 73.35 70.42 73.07 1,257,400 +2.28(+3.22%)
Apr 12, 2018 70.35 72.50 70.22 70.79 809,796 +0.68(+0.97%)
Apr 11, 2018 74.33 74.83 69.69 70.11 1,673,455 -4.98(-6.63%)
Apr 10, 2018 70.61 75.90 70.00 75.09 1,474,623 +5.85(+8.45%)
Apr 09, 2018 72.56 72.56 69.01 69.24 796,112 -2.36(-3.30%)
Apr 06, 2018 69.99 73.45 68.50 71.60 1,280,019 +0.84(+1.19%)
Apr 05, 2018 65.50 72.40 65.46 70.76 4,720,376 +6.40(+9.94%)
Apr 04, 2018 61.36 64.58 61.29 64.36 565,668 +1.53(+2.44%)
Apr 03, 2018 60.52 65.46 59.65 62.83 1,024,069 +2.83(+4.72%)
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.