Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.075 -0.055 (-4.87%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 25, 2024 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 (%)
Dec 31, 2018 2.270 2.360 2.220 2.300 2,300,800 +0.06(+2.68%)
Dec 28, 2018 2.210 2.290 2.155 2.240 2,154,000 +0.01(+0.45%)
Dec 27, 2018 2.100 2.270 2.060 2.230 3,999,260 +0.08(+3.72%)
Dec 26, 2018 2.090 2.160 1.960 2.150 8,404,377 +0.07(+3.37%)
Dec 24, 2018 2.110 2.150 2.030 2.080 1,823,100 -0.06(-2.80%)
Dec 21, 2018 2.400 2.400 2.130 2.140 3,223,100 -0.26(-10.83%)
Dec 20, 2018 2.490 2.520 2.380 2.400 1,627,330 -0.09(-3.61%)
Dec 19, 2018 2.580 2.690 2.450 2.490 1,936,237 -0.08(-3.11%)
Dec 18, 2018 2.770 2.770 2.560 2.570 1,990,019 -0.13(-4.81%)
Dec 17, 2018 2.730 2.850 2.690 2.700 2,288,985 -0.03(-1.10%)
Dec 14, 2018 2.750 2.870 2.720 2.730 2,091,800 -0.03(-1.09%)
Dec 13, 2018 2.880 2.900 2.740 2.760 1,979,680 -0.09(-3.16%)
Dec 12, 2018 2.800 2.910 2.790 2.850 1,278,460 +0.09(+3.26%)
Dec 11, 2018 2.790 2.800 2.710 2.760 918,197 +0.01(+0.36%)
Dec 10, 2018 2.700 2.760 2.660 2.750 2,065,334 +0.04(+1.48%)
Dec 07, 2018 2.830 2.835 2.700 2.710 1,936,300 -0.11(-3.90%)
Dec 06, 2018 2.820 2.850 2.750 2.820 1,937,525 -0.05(-1.74%)
Dec 04, 2018 3.060 3.160 2.870 2.870 4,210,400 -0.21(-6.82%)
Dec 03, 2018 2.900 3.150 2.820 3.080 7,998,097 +0.25(+8.83%)
Nov 30, 2018 2.800 2.860 2.680 2.830 2,316,600 +0.04(+1.43%)
Nov 29, 2018 2.770 2.860 2.750 2.790 1,187,557 -0.03(-1.06%)
Nov 28, 2018 2.700 2.850 2.640 2.820 2,479,541 +0.15(+5.62%)
Nov 27, 2018 2.730 2.770 2.660 2.670 1,343,674 -0.07(-2.55%)
Nov 26, 2018 2.770 2.830 2.690 2.740 1,377,416 -0.01(-0.36%)
Nov 23, 2018 2.740 2.840 2.720 2.750 491,500 -0.01(-0.36%)
Nov 21, 2018 2.760 2.760 2.760 0 +0.08(+2.99%)
Nov 20, 2018 2.620 2.740 2.620 2.680 938,006 +0.01(+0.37%)
Nov 19, 2018 2.830 2.830 2.650 2.670 1,869,570 -0.19(-6.64%)
Nov 16, 2018 2.710 2.880 2.675 2.860 1,519,900 +0.11(+4.00%)
Nov 15, 2018 2.590 2.770 2.580 2.750 1,323,480 +0.15(+5.77%)
Nov 14, 2018 2.720 2.750 2.580 2.600 1,669,948 -0.09(-3.35%)
Nov 13, 2018 2.730 2.810 2.670 2.690 1,463,226 -0.01(-0.37%)
Nov 12, 2018 2.850 2.860 2.680 2.700 1,345,475 -0.15(-5.26%)
Nov 09, 2018 3.070 3.095 2.780 2.850 2,646,000 -0.23(-7.47%)
Nov 08, 2018 3.140 3.160 3.040 3.080 1,624,829 -0.06(-1.91%)
Nov 07, 2018 2.990 3.290 2.950 3.140 4,247,253 +0.25(+8.65%)
Nov 06, 2018 2.940 3.020 2.880 2.890 1,230,350 -0.04(-1.37%)
Nov 05, 2018 3.040 3.040 2.920 2.930 1,650,157 -0.10(-3.30%)
Nov 02, 2018 2.970 3.060 2.930 3.030 1,063,800 +0.08(+2.71%)
Nov 01, 2018 2.880 3.020 2.870 2.950 2,160,697 +0.08(+2.79%)
Oct 31, 2018 2.820 2.920 2.810 2.870 1,965,772 +0.07(+2.50%)
Oct 30, 2018 2.800 2.930 2.750 2.800 1,183,347 -0.02(-0.71%)
Oct 29, 2018 2.970 2.990 2.760 2.820 1,884,070 -0.02(-0.70%)
Oct 26, 2018 2.830 2.900 2.730 2.840 1,535,600 -0.03(-1.05%)
Oct 25, 2018 2.750 2.960 2.750 2.870 2,178,338 +0.14(+5.13%)
Oct 24, 2018 2.910 3.010 2.730 2.730 2,898,468 -0.16(-5.54%)
Oct 23, 2018 2.870 2.990 2.780 2.890 1,719,441 -0.02(-0.69%)
Oct 22, 2018 3.010 3.030 2.880 2.910 1,336,990 -0.07(-2.35%)
Oct 19, 2018 3.050 3.115 2.980 2.980 1,255,300 -0.07(-2.30%)
Oct 18, 2018 3.160 3.180 3.020 3.050 2,225,180 -0.11(-3.48%)
Oct 17, 2018 3.170 3.170 3.050 3.160 839,632 -0.03(-0.94%)
Oct 16, 2018 3.010 3.200 3.000 3.190 1,868,014 +0.18(+5.98%)
Oct 15, 2018 3.110 3.120 3.000 3.010 2,375,244 -0.09(-2.90%)
Oct 12, 2018 3.120 3.150 3.030 3.100 1,046,200 +0.00(+0.00%)
Oct 11, 2018 3.070 3.190 3.050 3.100 2,187,045 +0.05(+1.64%)
Oct 10, 2018 3.140 3.190 3.020 3.050 2,131,893 -0.11(-3.48%)
Oct 09, 2018 3.250 3.300 3.090 3.160 3,043,052 -0.08(-2.47%)
Oct 08, 2018 3.370 3.400 3.130 3.240 2,908,956 -0.12(-3.57%)
Oct 05, 2018 3.380 3.570 3.270 3.360 3,252,600 +0.01(+0.30%)
Oct 04, 2018 3.210 3.550 3.160 3.350 8,686,466 +0.14(+4.36%)
Oct 03, 2018 3.150 3.290 3.105 3.210 1,644,274 +0.06(+1.90%)
Oct 02, 2018 3.130 3.180 3.070 3.150 2,226,529 +0.01(+0.32%)
Oct 01, 2018 3.210 3.320 3.120 3.140 2,612,385 -0.07(-2.18%)
Sep 28, 2018 3.060 3.250 3.020 3.210 3,125,100 +0.15(+4.90%)
Sep 27, 2018 3.100 3.120 3.020 3.060 3,312,857 -0.02(-0.65%)
Sep 26, 2018 3.240 3.330 3.050 3.080 3,644,459 -0.16(-4.94%)
Sep 25, 2018 3.290 3.380 3.220 3.240 1,566,723 -0.06(-1.82%)
Sep 24, 2018 3.220 3.310 3.180 3.300 1,870,534 +0.06(+1.85%)
Sep 21, 2018 3.320 3.370 3.200 3.240 4,698,000 -0.08(-2.41%)
Sep 20, 2018 3.600 3.600 3.260 3.320 5,800,482 -0.27(-7.52%)
Sep 19, 2018 3.510 3.630 3.390 3.590 3,129,530 +0.07(+1.99%)
Sep 18, 2018 3.380 3.540 3.280 3.520 3,113,579 +0.11(+3.23%)
Sep 17, 2018 3.200 3.590 3.200 3.410 6,197,370 +0.20(+6.23%)
Sep 14, 2018 3.180 3.270 3.150 3.210 2,052,600 +0.02(+0.63%)
Sep 13, 2018 3.200 3.200 3.080 3.190 2,614,695 +0.08(+2.57%)
Sep 12, 2018 3.180 3.220 3.060 3.110 2,559,008 -0.09(-2.81%)
Sep 11, 2018 3.270 3.280 3.180 3.200 2,006,115 -0.08(-2.44%)
Sep 10, 2018 3.250 3.320 3.130 3.280 2,308,906 +0.08(+2.50%)
Sep 07, 2018 3.180 3.280 3.180 3.200 1,438,800 +0.00(+0.00%)
Sep 06, 2018 3.270 3.360 3.180 3.200 2,431,486 -0.07(-2.14%)
Sep 05, 2018 3.450 3.460 3.260 3.270 2,191,702 -0.16(-4.66%)
Sep 04, 2018 3.640 3.650 3.370 3.430 3,054,046 +0.02(+0.59%)
Aug 31, 2018 3.410 3.410 3.410 0 +0.10(+3.02%)
Aug 30, 2018 3.230 3.350 3.210 3.310 2,877,445 +0.06(+1.85%)
Aug 29, 2018 3.260 3.290 3.130 3.250 3,398,508 +0.00(+0.00%)
Aug 28, 2018 2.960 3.300 2.960 3.250 10,459,548 +0.38(+13.24%)
Aug 27, 2018 3.070 3.070 2.860 2.870 4,816,564 +0.06(+2.14%)
Aug 24, 2018 2.800 2.850 2.750 2.810 834,500 +0.01(+0.36%)
Aug 23, 2018 2.840 2.870 2.760 2.800 1,668,621 -0.02(-0.71%)
Aug 22, 2018 2.800 2.900 2.780 2.820 1,840,850 +0.14(+5.22%)
Aug 21, 2018 2.610 2.680 2.590 2.680 1,326,422 +0.08(+3.08%)
Aug 20, 2018 2.680 2.700 2.560 2.600 1,444,978 -0.02(-0.76%)
Aug 17, 2018 2.690 2.690 2.580 2.620 1,598,700 -0.08(-2.96%)
Aug 16, 2018 2.700 2.750 2.660 2.700 882,118 +0.00(+0.00%)
Aug 15, 2018 2.770 2.770 2.640 2.700 1,327,987 -0.06(-2.17%)
Aug 14, 2018 2.780 2.850 2.720 2.760 998,224 -0.01(-0.36%)
Aug 13, 2018 2.790 2.830 2.750 2.770 1,357,877 -0.02(-0.72%)
Aug 10, 2018 3.020 3.050 2.790 2.790 2,256,300 -0.23(-7.62%)
Aug 09, 2018 2.950 3.140 2.870 3.020 5,009,889 +0.34(+12.69%)
Aug 08, 2018 2.730 2.740 2.650 2.680 1,582,980 -0.06(-2.19%)
Aug 07, 2018 2.760 2.790 2.680 2.740 993,306 -0.01(-0.36%)
Aug 06, 2018 2.670 2.760 2.650 2.750 1,055,570 +0.10(+3.77%)
Aug 03, 2018 2.810 2.820 2.650 2.650 1,695,900 -0.16(-5.69%)
Aug 02, 2018 2.860 2.890 2.790 2.810 1,500,741 -0.04(-1.40%)
Aug 01, 2018 2.800 2.910 2.790 2.850 1,512,969 +0.03(+1.06%)
Jul 31, 2018 2.800 2.870 2.730 2.820 1,465,802 +0.04(+1.44%)
Jul 30, 2018 2.850 2.850 2.730 2.780 2,133,874 -0.03(-1.07%)
Jul 27, 2018 2.910 2.920 2.795 2.810 1,558,900 -0.08(-2.77%)
Jul 26, 2018 2.970 2.985 2.830 2.890 1,431,398 -0.08(-2.69%)
Jul 25, 2018 2.980 3.060 2.900 2.970 4,358,469 -0.02(-0.67%)
Jul 24, 2018 3.170 3.250 2.970 2.990 2,627,045 -0.17(-5.38%)
Jul 23, 2018 3.080 3.215 3.060 3.160 2,669,437 +0.06(+1.94%)
Jul 20, 2018 2.980 3.120 2.950 3.100 2,816,038 +0.12(+4.03%)
Jul 19, 2018 2.850 3.050 2.780 2.980 2,630,324 +0.21(+7.58%)
Jul 18, 2018 2.810 2.820 2.770 2.770 461,571 -0.06(-2.12%)
Jul 17, 2018 2.780 2.860 2.770 2.830 1,217,561 +0.06(+2.17%)
Jul 16, 2018 2.810 2.870 2.760 2.770 1,795,626 -0.08(-2.81%)
Jul 13, 2018 2.920 2.930 2.820 2.850 1,183,193 -0.02(-0.70%)
Jul 12, 2018 2.910 2.959 2.860 2.870 1,612,124 -0.04(-1.37%)
Jul 11, 2018 2.950 2.980 2.900 2.910 617,514 -0.05(-1.69%)
Jul 10, 2018 3.000 3.020 2.920 2.960 1,567,477 -0.02(-0.67%)
Jul 09, 2018 3.080 3.110 2.945 2.980 1,171,363 -0.06(-1.97%)
Jul 06, 2018 3.060 3.135 3.020 3.040 840,265 -0.04(-1.30%)
Jul 05, 2018 2.970 3.080 2.940 3.080 1,391,416 +0.14(+4.76%)
Jul 03, 2018 2.940 2.940 2.940 0 +0.03(+1.03%)
Jul 02, 2018 2.800 2.920 2.760 2.910 990,255 +0.08(+2.83%)
Jun 29, 2018 2.860 2.930 2.800 2.830 2,389,616 -0.02(-0.70%)
Jun 28, 2018 2.930 2.930 2.820 2.850 1,576,431 -0.06(-2.06%)
Jun 27, 2018 3.060 3.085 2.910 2.910 2,066,191 -0.17(-5.52%)
Jun 26, 2018 3.040 3.130 3.000 3.080 1,376,613 +0.04(+1.32%)
Jun 25, 2018 3.150 3.156 2.980 3.040 2,433,850 -0.14(-4.40%)
Jun 22, 2018 3.260 3.265 3.015 3.180 7,364,874 -0.01(-0.31%)
Jun 21, 2018 3.150 3.330 3.150 3.190 2,773,154 +0.03(+0.95%)
Jun 20, 2018 3.170 3.190 3.070 3.160 3,253,278 +0.02(+0.64%)
Jun 19, 2018 3.140 3.180 3.060 3.140 1,726,601 -0.03(-0.95%)
Jun 18, 2018 3.180 3.239 3.110 3.170 1,913,150 -0.03(-0.94%)
Jun 15, 2018 3.290 3.156 3.200 9,335,807 -0.09(-2.74%)
Jun 14, 2018 3.290 3.360 3.200 3.290 3,451,770 +0.00(+0.00%)
Jun 13, 2018 3.300 3.340 3.220 3.290 4,405,580 -0.01(-0.30%)
Jun 12, 2018 3.390 3.420 3.240 3.300 2,653,851 +0.08(+2.48%)
Jun 11, 2018 3.530 3.565 3.150 3.220 7,011,925 -0.33(-9.30%)
Jun 08, 2018 3.520 3.580 3.455 3.550 1,592,542 +0.03(+0.85%)
Jun 07, 2018 3.760 3.795 3.500 3.520 2,336,643 -0.27(-7.12%)
Jun 06, 2018 3.850 3.790 3,018,472 +0.02(+0.53%)
Jun 05, 2018 3.430 3.780 3.430 3.770 4,820,473 +0.33(+9.59%)
Jun 04, 2018 3.260 3.490 3.160 3.440 4,454,048 +0.19(+5.85%)
Jun 01, 2018 3.250 3.285 3.230 3.250 1,548,740 +0.00(+0.00%)
May 31, 2018 3.350 3.370 3.220 3.250 2,263,746 -0.07(-2.11%)
May 30, 2018 3.680 3.680 3.300 3.320 5,244,058 -0.36(-9.78%)
May 29, 2018 3.920 3.935 3.625 3.680 1,912,785 -0.23(-5.88%)
May 25, 2018 3.910 3.910 3.910 0 -0.04(-1.01%)
May 24, 2018 3.670 3.990 3.670 3.950 976,086 +0.00(+0.00%)
May 23, 2018 3.960 4.010 3.930 3.950 1,157,381 -0.01(-0.25%)
May 22, 2018 3.960 4.040 3.910 3.960 1,160,386 -0.01(-0.25%)
May 21, 2018 4.040 4.089 3.920 3.970 1,265,644 -0.09(-2.22%)
May 18, 2018 3.990 4.120 3.920 4.060 2,157,916 +0.08(+2.01%)
May 17, 2018 3.970 3.990 3.910 3.980 870,583 +0.01(+0.25%)
May 16, 2018 3.940 3.970 3.900 3.970 1,022,024 +0.06(+1.53%)
May 15, 2018 3.910 3.970 3.840 3.910 1,018,834 -0.02(-0.51%)
May 14, 2018 3.920 4.000 3.830 3.930 1,904,268 +0.04(+1.03%)
May 11, 2018 3.730 3.890 3.710 3.890 1,168,267 +0.19(+5.14%)
May 10, 2018 3.760 3.800 3.690 3.700 1,637,767 -0.06(-1.60%)
May 09, 2018 3.690 3.790 3.680 3.760 1,230,922 +0.09(+2.45%)
May 08, 2018 3.830 3.860 3.590 3.670 2,314,291 -0.15(-3.93%)
May 07, 2018 3.900 4.000 3.770 3.820 1,883,080 -0.05(-1.29%)
May 04, 2018 3.900 3.998 3.860 3.870 3,899,876 -0.03(-0.77%)
May 03, 2018 3.800 3.950 3.770 3.900 2,033,253 +0.10(+2.63%)
May 02, 2018 3.900 4.000 3.770 3.800 3,850,233 +0.10(+2.70%)
May 01, 2018 3.620 3.810 3.580 3.700 3,621,904 +0.09(+2.49%)
Apr 30, 2018 3.630 3.770 3.610 3.610 1,360,987 -0.03(-0.82%)
Apr 27, 2018 3.640 3.650 3.550 3.640 1,434,768 -0.01(-0.27%)
Apr 26, 2018 3.710 3.760 3.570 3.650 1,643,334 -0.04(-1.08%)
Apr 25, 2018 3.740 3.870 3.650 3.690 2,478,961 -0.04(-1.07%)
Apr 24, 2018 3.620 3.830 3.595 3.730 2,450,549 +0.13(+3.61%)
Apr 23, 2018 3.860 3.890 3.450 3.600 7,091,869 -0.24(-6.25%)
Apr 20, 2018 4.100 4.190 3.730 3.840 15,398,285 -0.22(-5.42%)
Apr 19, 2018 3.840 4.380 3.750 4.060 12,468,974 +0.18(+4.64%)
Apr 18, 2018 4.210 4.280 3.860 3.880 18,549,334 -0.23(-5.60%)
Apr 17, 2018 3.720 4.100 3.670 4.110 4,747,718 +0.38(+10.19%)
Apr 16, 2018 4.090 4.119 3.650 3.730 3,357,121 -0.22(-5.57%)
Apr 13, 2018 3.810 4.050 3.650 3.950 3,522,677 +0.04(+1.02%)
Apr 12, 2018 3.390 4.680 3.350 3.910 19,704,370 +0.56(+16.72%)
Apr 11, 2018 3.300 3.410 3.180 3.350 2,083,101 +0.01(+0.30%)
Apr 10, 2018 3.150 3.355 3.050 3.340 1,949,765 +0.23(+7.40%)
Apr 09, 2018 3.410 3.490 3.056 3.110 3,604,114 -0.22(-6.61%)
Apr 06, 2018 3.220 3.380 3.080 3.330 3,124,973 +0.11(+3.42%)
Apr 05, 2018 3.350 3.433 3.080 3.220 2,768,279 -0.08(-2.42%)
Apr 04, 2018 3.120 3.340 3.020 3.300 3,173,368 +0.25(+8.20%)
Apr 03, 2018 3.320 3.340 2.630 3.050 10,637,264 -0.48(-13.60%)
Apr 02, 2018 3.540 3.640 3.440 3.530 1,603,565 -0.01(-0.28%)
Mar 29, 2018 3.540 3.540 3.540 0 -0.17(-4.58%)
Mar 28, 2018 3.810 3.930 3.590 3.710 2,006,892 -0.06(-1.59%)
Mar 27, 2018 3.780 3.985 3.690 3.770 2,447,337 +0.02(+0.53%)
Mar 26, 2018 3.800 3.830 3.615 3.750 1,418,097 +0.04(+1.08%)
Mar 23, 2018 3.920 3.970 3.620 3.710 1,861,845 -0.18(-4.63%)
Mar 22, 2018 4.010 4.087 3.880 3.890 1,220,940 -0.15(-3.71%)
Mar 21, 2018 3.920 4.160 3.900 4.040 1,492,367 +0.10(+2.54%)
Mar 20, 2018 4.240 4.250 3.895 3.940 1,196,773 -0.26(-6.19%)
Mar 19, 2018 4.080 4.220 4.060 4.200 1,249,489 +0.11(+2.69%)
Mar 16, 2018 4.200 4.218 4.060 4.090 1,808,983 -0.11(-2.62%)
Mar 15, 2018 4.300 4.320 4.180 4.200 924,409 -0.07(-1.64%)
Mar 14, 2018 4.170 4.290 4.150 4.270 886,828 +0.10(+2.40%)
Mar 13, 2018 4.250 4.350 4.090 4.170 1,195,852 -0.08(-1.88%)
Mar 12, 2018 4.470 4.470 4.200 4.250 1,186,173 -0.25(-5.56%)
Mar 09, 2018 4.500 4.540 4.400 4.500 1,058,354 +0.05(+1.12%)
Mar 08, 2018 4.430 4.540 4.130 4.450 2,251,263 -0.01(-0.22%)
Mar 07, 2018 4.540 4.460 4,523,514 +0.59(+15.25%)
Mar 06, 2018 3.980 3.980 3.820 3.870 1,026,054 -0.06(-1.53%)
Mar 05, 2018 3.880 3.960 3.830 3.930 752,650 +0.07(+1.81%)
Mar 02, 2018 3.670 3.860 3.660 3.860 1,027,877 +0.16(+4.32%)
Mar 01, 2018 3.750 3.800 3.650 3.700 817,918 -0.06(-1.60%)
Feb 28, 2018 3.830 3.920 3.740 3.760 1,225,438 -0.03(-0.79%)
Feb 27, 2018 3.790 3.950 3.790 3.790 619,729 -0.03(-0.79%)
Feb 26, 2018 3.770 3.840 3.715 3.820 929,850 +0.09(+2.41%)
Feb 23, 2018 3.750 3.780 3.620 3.730 612,942 +0.03(+0.81%)
Feb 22, 2018 3.830 3.900 3.685 3.700 802,857 -0.08(-2.12%)
Feb 21, 2018 3.800 3.930 3.750 3.780 837,679 +0.01(+0.27%)
Feb 20, 2018 3.820 3.970 3.730 3.770 979,403 -0.10(-2.58%)
Feb 16, 2018 3.870 3.870 3.870 0 -0.08(-2.03%)
Feb 15, 2018 3.810 3.960 3.810 3.950 975,479 +0.15(+3.95%)
Feb 14, 2018 3.610 3.820 3.600 3.800 931,746 +0.13(+3.54%)
Feb 13, 2018 3.630 3.670 1,028,449 -0.11(-2.91%)
Feb 12, 2018 3.790 3.890 3.700 3.780 755,999 -0.01(-0.26%)
Feb 09, 2018 3.910 3.910 3.490 3.790 1,867,607 -0.03(-0.79%)
Feb 08, 2018 4.080 4.120 3.820 3.820 872,831 -0.26(-6.37%)
Feb 07, 2018 4.000 4.090 3.920 4.080 807,203 +0.05(+1.24%)
Feb 06, 2018 3.790 4.050 3.780 4.030 916,415 +0.08(+2.03%)
Feb 05, 2018 3.930 4.050 3.860 3.950 844,001 -0.02(-0.50%)
Feb 02, 2018 3.970 4.090 3.880 3.970 967,030 -0.04(-1.00%)
Feb 01, 2018 4.010 4.080 3.930 4.010 2,326,056 +0.01(+0.25%)
Jan 31, 2018 4.000 4.070 3.951 4.000 1,393,588 +0.01(+0.25%)
Jan 30, 2018 4.030 4.130 3.900 3.990 2,030,234 -0.04(-0.99%)
Jan 29, 2018 4.360 4.360 3.911 4.030 2,720,827 -0.29(-6.71%)
Jan 26, 2018 4.420 4.500 4.250 4.320 810,756 -0.09(-2.04%)
Jan 25, 2018 4.420 4.450 4.264 4.410 740,931 +0.06(+1.38%)
Jan 24, 2018 4.540 4.540 4.210 4.350 1,023,481 -0.14(-3.12%)
Jan 23, 2018 4.590 4.710 4.380 4.490 1,424,122 -0.05(-1.10%)
Jan 22, 2018 4.300 4.610 4.240 4.540 2,157,368 +0.31(+7.33%)
Jan 19, 2018 4.050 4.240 3.980 4.230 1,390,480 +0.14(+3.42%)
Jan 18, 2018 4.090 4.150 4.010 4.090 955,584 +0.00(+0.00%)
Jan 17, 2018 4.030 4.115 3.920 4.090 1,469,095 +0.10(+2.51%)
Jan 16, 2018 4.110 4.160 3.900 3.990 1,532,342 -0.08(-1.97%)
Jan 12, 2018 4.070 4.070 4.070 0 -0.09(-2.16%)
Jan 11, 2018 4.130 4.215 4.030 4.160 915,822 +0.04(+0.97%)
Jan 10, 2018 4.120 4.120 681,943 +0.10(+2.49%)
Jan 09, 2018 3.820 4.045 3.820 4.020 978,852 +0.17(+4.42%)
Jan 08, 2018 3.990 4.030 3.830 3.850 718,645 -0.11(-2.78%)
Jan 05, 2018 4.140 4.160 3.950 3.960 1,671,649 -0.18(-4.35%)
Jan 04, 2018 4.060 4.260 3.980 4.140 1,454,516 +0.09(+2.22%)
Jan 03, 2018 3.960 4.080 3.920 4.050 1,086,572 +0.09(+2.27%)
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.