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

Infinity Pharmaceuticals (NQ: INFI )

0.0447 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 13, 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 (%)
Jun 30, 2020 0.9131 0.9298 0.8900 0.9046 76,645 -0.01(-0.59%)
Jun 29, 2020 0.9200 0.9400 0.8901 0.9100 190,635 -0.01(-1.09%)
Jun 26, 2020 0.8802 0.9400 0.8704 0.9200 267,500 +0.04(+4.43%)
Jun 25, 2020 0.8700 0.8910 0.8600 0.8810 86,738 +0.01(+1.22%)
Jun 24, 2020 0.8806 0.9000 0.8704 0.8704 93,166 -0.02(-2.20%)
Jun 23, 2020 0.9300 0.9300 0.8800 0.8900 95,231 -0.03(-3.26%)
Jun 22, 2020 0.8956 0.9390 0.8802 0.9200 164,863 +0.02(+2.22%)
Jun 19, 2020 0.9390 0.9390 0.8800 0.9000 118,800 -0.01(-0.80%)
Jun 18, 2020 0.9315 0.9530 0.8905 0.9073 179,817 -0.02(-1.63%)
Jun 17, 2020 0.9420 0.9526 0.9130 0.9223 58,089 -0.02(-2.36%)
Jun 16, 2020 0.9500 0.9600 0.9300 0.9446 113,288 +0.01(+0.76%)
Jun 15, 2020 0.9000 0.9511 0.9000 0.9375 111,721 +0.05(+6.05%)
Jun 12, 2020 0.9000 0.9290 0.8700 0.8840 198,100 +0.01(+1.60%)
Jun 11, 2020 0.9325 0.9439 0.8700 0.8701 294,874 -0.09(-9.36%)
Jun 10, 2020 0.9900 0.9900 0.9400 0.9600 174,898 -0.02(-2.04%)
Jun 09, 2020 0.9100 1.180 0.9100 0.9800 1,284,693 +0.05(+5.23%)
Jun 08, 2020 0.9000 0.9400 0.8656 0.9313 212,666 +0.03(+3.48%)
Jun 05, 2020 0.9000 0.9000 0.8600 0.9000 339,800 +0.00(+0.29%)
Jun 04, 2020 0.8920 0.9000 0.8600 0.8974 128,883 +0.01(+0.82%)
Jun 03, 2020 0.9000 0.9100 0.8900 0.8901 185,802 -0.00(-0.10%)
Jun 02, 2020 0.8639 0.9000 0.8639 0.8910 178,244 +0.01(+1.25%)
Jun 01, 2020 0.9143 0.9240 0.8800 0.8800 222,463 -0.02(-2.22%)
May 29, 2020 0.9400 0.9400 0.8800 0.9000 192,700 -0.03(-2.70%)
May 28, 2020 0.9362 0.9530 0.9199 0.9250 97,225 -0.01(-1.60%)
May 27, 2020 0.9550 0.9571 0.9200 0.9400 112,805 -0.02(-1.98%)
May 26, 2020 0.9800 0.9800 0.9401 0.9590 91,341 -0.01(-1.12%)
May 22, 2020 0.9700 0.9802 0.9320 0.9699 204,500 +0.04(+3.92%)
May 21, 2020 0.9800 0.9800 0.9333 0.9333 120,968 -0.03(-2.80%)
May 20, 2020 1.000 1.000 0.9602 0.9602 155,622 -0.03(-3.01%)
May 19, 2020 1.010 1.010 0.9800 0.9900 107,829 -0.01(-1.00%)
May 18, 2020 1.000 1.050 1.000 1.000 220,012 +0.01(+1.01%)
May 15, 2020 0.9600 1.000 0.9500 0.9900 88,600 +0.03(+3.13%)
May 14, 2020 1.000 1.000 0.9150 0.9600 59,337 +0.01(+1.05%)
May 13, 2020 0.9400 0.9800 0.9100 0.9500 178,501 +0.01(+1.06%)
May 12, 2020 1.110 1.120 0.9400 0.9400 535,076 -0.07(-6.93%)
May 11, 2020 1.130 1.130 1.010 1.010 286,037 -0.10(-9.01%)
May 08, 2020 1.110 1.120 1.090 1.110 125,500 +0.01(+0.91%)
May 07, 2020 1.120 1.150 1.080 1.100 60,041 -0.03(-2.65%)
May 06, 2020 1.100 1.130 1.040 1.130 123,030 +0.05(+4.63%)
May 05, 2020 1.060 1.080 1.000 1.080 116,832 +0.06(+5.88%)
May 04, 2020 0.9400 1.030 0.9400 1.020 71,591 +0.03(+3.09%)
May 01, 2020 1.060 1.060 0.8801 0.9894 125,900 -0.07(-6.66%)
Apr 30, 2020 1.100 1.100 1.040 1.060 97,976 -0.03(-2.75%)
Apr 29, 2020 1.100 1.150 1.090 1.090 104,702 +0.00(+0.00%)
Apr 28, 2020 1.090 1.130 1.065 1.090 54,966 -0.01(-0.91%)
Apr 27, 2020 1.050 1.130 1.050 1.100 73,232 +0.04(+3.77%)
Apr 24, 2020 1.130 1.130 1.030 1.060 86,100 -0.04(-3.64%)
Apr 23, 2020 1.070 1.130 1.070 1.100 137,511 +0.05(+4.76%)
Apr 22, 2020 1.050 1.070 0.9935 1.050 97,826 +0.03(+2.96%)
Apr 21, 2020 0.9800 1.030 0.8980 1.020 178,684 +0.04(+4.09%)
Apr 20, 2020 0.9280 0.9800 0.9280 0.9797 263,827 +0.04(+4.22%)
Apr 17, 2020 0.9150 0.9699 0.8910 0.9400 91,600 +0.06(+6.82%)
Apr 16, 2020 0.8850 0.9150 0.8711 0.8800 94,879 -0.02(-1.91%)
Apr 15, 2020 0.9200 0.9340 0.8600 0.8971 82,089 -0.02(-2.49%)
Apr 14, 2020 0.9000 0.9750 0.9000 0.9200 167,426 -0.02(-2.13%)
Apr 13, 2020 0.9141 0.9520 0.8822 0.9400 33,952 -0.00(-0.03%)
Apr 09, 2020 0.9600 0.9749 0.8900 0.9403 101,700 -0.03(-3.56%)
Apr 08, 2020 0.9097 0.9800 0.9001 0.9750 85,155 +0.08(+9.55%)
Apr 07, 2020 0.9100 0.9100 0.8640 0.8900 138,199 +0.03(+3.25%)
Apr 06, 2020 0.8000 0.9099 0.8000 0.8620 241,691 +0.05(+6.01%)
Apr 03, 2020 0.8000 0.8579 0.7800 0.8131 139,500 +0.04(+5.60%)
Apr 02, 2020 0.8200 0.8500 0.7500 0.7700 116,708 -0.05(-5.95%)
Apr 01, 2020 0.8339 0.8720 0.7700 0.8187 138,671 -0.02(-2.27%)
Mar 31, 2020 0.8450 0.8799 0.8200 0.8377 65,186 +0.01(+0.65%)
Mar 30, 2020 0.8800 0.9370 0.8000 0.8323 169,800 -0.05(-5.41%)
Mar 27, 2020 0.8960 0.9000 0.8355 0.8799 101,400 -0.06(-6.39%)
Mar 26, 2020 1.000 1.030 0.9300 0.9400 152,725 -0.04(-3.62%)
Mar 25, 2020 1.100 1.100 0.9151 0.9753 768,894 +0.10(+12.05%)
Mar 24, 2020 0.7500 0.9480 0.7500 0.8704 389,084 +0.14(+19.23%)
Mar 23, 2020 0.7300 0.7900 0.7000 0.7300 100,453 +0.01(+1.39%)
Mar 20, 2020 0.7400 0.8400 0.7000 0.7200 151,900 +0.02(+2.84%)
Mar 19, 2020 0.7000 0.7998 0.7000 0.7001 169,334 -0.00(-0.70%)
Mar 18, 2020 0.7441 0.9500 0.7000 0.7050 493,669 +0.01(+0.71%)
Mar 17, 2020 0.6100 0.7300 0.6000 0.7000 190,427 +0.01(+2.19%)
Mar 16, 2020 0.7308 0.7900 0.6000 0.6850 156,680 -0.13(-16.32%)
Mar 13, 2020 0.8500 0.8700 0.8000 0.8186 246,200 -0.07(-8.02%)
Mar 12, 2020 0.9500 0.9652 0.8200 0.8900 229,453 -0.12(-11.88%)
Mar 11, 2020 0.9900 1.050 0.9500 1.010 93,122 +0.00(+0.00%)
Mar 10, 2020 0.9739 1.065 0.9500 1.010 132,008 +0.01(+1.00%)
Mar 09, 2020 1.000 1.000 0.9500 1.000 237,820 -0.02(-1.96%)
Mar 06, 2020 1.050 1.090 1.020 1.020 177,000 -0.06(-5.56%)
Mar 05, 2020 1.130 1.160 1.080 1.080 214,576 -0.06(-5.26%)
Mar 04, 2020 1.140 1.150 1.070 1.140 135,437 +0.04(+3.64%)
Mar 03, 2020 1.190 1.220 1.100 1.100 151,097 -0.08(-6.78%)
Mar 02, 2020 1.170 1.200 1.113 1.180 58,474 +0.01(+0.85%)
Feb 28, 2020 1.130 1.190 1.100 1.170 144,700 -0.04(-3.31%)
Feb 27, 2020 1.230 1.240 1.110 1.210 146,774 -0.05(-4.35%)
Feb 26, 2020 1.290 1.350 1.182 1.265 254,977 -0.03(-1.94%)
Feb 25, 2020 1.340 1.370 1.270 1.290 221,161 -0.05(-3.73%)
Feb 24, 2020 1.350 1.400 1.300 1.340 187,310 -0.11(-7.59%)
Feb 21, 2020 1.400 1.520 1.400 1.450 396,400 +0.05(+3.57%)
Feb 20, 2020 1.380 1.400 1.360 1.400 73,437 +0.03(+2.19%)
Feb 19, 2020 1.340 1.420 1.340 1.370 219,735 +0.01(+0.74%)
Feb 18, 2020 1.360 1.389 1.330 1.360 61,824 +0.00(+0.00%)
Feb 14, 2020 1.340 1.385 1.320 1.360 125,600 +0.02(+1.49%)
Feb 13, 2020 1.380 1.380 1.300 1.340 157,656 -0.01(-0.74%)
Feb 12, 2020 1.370 1.390 1.340 1.350 94,940 +0.00(+0.00%)
Feb 11, 2020 1.340 1.370 1.340 1.350 87,534 +0.00(+0.00%)
Feb 10, 2020 1.350 1.370 1.320 1.350 67,746 +0.00(+0.00%)
Feb 07, 2020 1.350 1.430 1.340 1.350 166,800 -0.02(-1.46%)
Feb 06, 2020 1.430 1.480 1.350 1.370 370,790 -0.06(-4.20%)
Feb 05, 2020 1.350 1.450 1.290 1.430 356,363 +0.11(+8.33%)
Feb 04, 2020 1.280 1.370 1.270 1.320 253,380 +0.03(+2.33%)
Feb 03, 2020 1.280 1.370 1.280 1.290 136,528 -0.03(-2.27%)
Jan 31, 2020 1.400 1.423 1.260 1.320 335,700 -0.07(-5.04%)
Jan 30, 2020 1.430 1.430 1.359 1.390 87,560 -0.05(-3.47%)
Jan 29, 2020 1.400 1.480 1.380 1.440 128,879 +0.01(+0.70%)
Jan 28, 2020 1.360 1.430 1.350 1.430 126,093 +0.08(+5.93%)
Jan 27, 2020 1.410 1.420 1.260 1.350 255,144 -0.10(-6.90%)
Jan 24, 2020 1.570 1.630 1.400 1.450 254,400 -0.07(-4.61%)
Jan 23, 2020 1.600 1.680 1.330 1.520 579,434 +0.01(+0.66%)
Jan 22, 2020 1.450 1.530 1.400 1.510 423,997 +0.06(+4.14%)
Jan 21, 2020 1.200 1.480 1.200 1.450 979,122 +0.28(+23.93%)
Jan 17, 2020 1.190 1.190 1.160 1.170 166,900 -0.02(-1.68%)
Jan 16, 2020 1.190 1.190 1.180 1.190 104,377 +0.00(+0.00%)
Jan 15, 2020 1.190 1.204 1.150 1.190 84,659 +0.00(+0.00%)
Jan 14, 2020 1.200 1.250 1.170 1.190 66,676 +0.01(+0.85%)
Jan 13, 2020 1.320 1.320 1.180 1.180 143,421 -0.07(-5.60%)
Jan 10, 2020 1.200 1.270 1.170 1.250 231,000 +0.06(+5.04%)
Jan 09, 2020 1.190 1.200 1.120 1.190 377,649 +0.12(+11.21%)
Jan 08, 2020 1.110 1.120 1.050 1.070 120,549 -0.04(-3.60%)
Jan 07, 2020 1.140 1.170 1.040 1.110 166,641 -0.04(-3.48%)
Jan 06, 2020 1.110 1.190 1.100 1.150 103,018 +0.04(+3.60%)
Jan 03, 2020 1.090 1.140 1.050 1.110 137,300 +0.06(+5.71%)
Jan 02, 2020 0.9600 1.070 0.9600 1.050 194,155 +0.09(+9.38%)
Dec 31, 2019 0.9700 1.000 0.9500 0.9600 272,400 -0.02(-1.54%)
Dec 30, 2019 1.000 1.055 0.9504 0.9750 295,706 -0.05(-4.41%)
Dec 27, 2019 1.050 1.070 1.000 1.020 223,500 -0.05(-4.67%)
Dec 26, 2019 1.050 1.100 1.050 1.070 54,989 -0.01(-0.93%)
Dec 24, 2019 1.060 1.100 1.020 1.080 58,900 +0.00(+0.00%)
Dec 23, 2019 1.090 1.110 1.052 1.080 93,050 -0.03(-2.70%)
Dec 20, 2019 1.130 1.130 1.090 1.110 25,000 -0.01(-1.33%)
Dec 19, 2019 1.100 1.130 1.060 1.125 48,296 +0.01(+1.35%)
Dec 18, 2019 1.150 1.150 1.090 1.110 60,633 -0.04(-3.48%)
Dec 17, 2019 1.150 1.150 1.100 1.150 23,429 +0.00(+0.00%)
Dec 16, 2019 1.170 1.190 1.130 1.150 76,502 +0.00(+0.00%)
Dec 13, 2019 1.160 1.190 1.120 1.150 73,200 -0.01(-0.86%)
Dec 12, 2019 1.170 1.200 1.150 1.160 81,583 -0.02(-1.69%)
Dec 11, 2019 1.210 1.250 1.170 1.180 45,579 -0.02(-1.67%)
Dec 10, 2019 1.260 1.270 1.200 1.200 55,610 -0.06(-4.76%)
Dec 09, 2019 1.250 1.270 1.230 1.260 37,330 +0.02(+1.61%)
Dec 06, 2019 1.250 1.290 1.240 1.240 49,000 -0.01(-0.80%)
Dec 05, 2019 1.280 1.310 1.250 1.250 53,326 -0.02(-1.57%)
Dec 04, 2019 1.270 1.300 1.222 1.270 78,496 +0.03(+2.42%)
Dec 03, 2019 1.300 1.300 1.200 1.240 95,932 -0.05(-3.88%)
Dec 02, 2019 1.300 1.300 1.230 1.290 74,056 +0.02(+1.57%)
Nov 29, 2019 1.220 1.300 1.210 1.270 57,400 +0.05(+4.10%)
Nov 27, 2019 1.220 1.250 1.186 1.220 49,800 +0.02(+1.67%)
Nov 26, 2019 1.170 1.220 1.170 1.200 145,797 +0.04(+3.45%)
Nov 25, 2019 1.160 1.230 1.150 1.160 137,826 -0.01(-0.43%)
Nov 22, 2019 1.150 1.190 1.140 1.165 148,300 +0.04(+3.10%)
Nov 21, 2019 1.160 1.160 1.070 1.130 109,876 +0.00(+0.00%)
Nov 20, 2019 1.060 1.200 1.060 1.130 294,987 +0.07(+6.60%)
Nov 19, 2019 1.020 1.100 1.020 1.060 187,759 +0.07(+6.59%)
Nov 18, 2019 0.9531 1.020 0.9396 0.9945 121,457 +0.02(+1.90%)
Nov 15, 2019 0.9780 0.9780 0.9100 0.9760 67,400 -0.00(-0.41%)
Nov 14, 2019 0.9200 0.9880 0.9112 0.9800 122,747 +0.03(+3.16%)
Nov 13, 2019 0.9100 0.9580 0.9000 0.9500 85,594 +0.04(+4.35%)
Nov 12, 2019 0.9430 0.9600 0.9021 0.9104 190,473 -0.02(-2.00%)
Nov 11, 2019 0.9800 0.9950 0.8801 0.9290 340,586 -0.06(-6.19%)
Nov 08, 2019 0.9500 1.010 0.9300 0.9903 159,300 +0.11(+12.53%)
Nov 07, 2019 1.040 1.080 0.8200 0.8800 442,392 -0.18(-16.98%)
Nov 06, 2019 1.090 1.100 1.050 1.060 52,457 -0.02(-1.85%)
Nov 05, 2019 1.050 1.100 1.050 1.080 67,723 +0.00(+0.00%)
Nov 04, 2019 1.060 1.090 1.060 1.080 57,315 +0.02(+1.89%)
Nov 01, 2019 1.070 1.090 1.020 1.060 108,400 +0.02(+1.92%)
Oct 31, 2019 1.030 1.040 1.010 1.040 96,426 +0.02(+1.96%)
Oct 30, 2019 1.040 1.090 1.020 1.020 124,029 -0.04(-3.77%)
Oct 29, 2019 1.080 1.140 1.040 1.060 94,598 -0.02(-1.85%)
Oct 28, 2019 1.080 1.110 1.060 1.080 48,155 +0.00(+0.00%)
Oct 25, 2019 1.070 1.080 1.050 1.080 79,600 +0.01(+0.93%)
Oct 24, 2019 1.080 1.116 1.070 1.070 25,995 -0.03(-2.73%)
Oct 23, 2019 1.100 1.140 1.080 1.100 21,364 -0.01(-0.90%)
Oct 22, 2019 1.140 1.145 1.100 1.110 24,568 -0.02(-1.77%)
Oct 21, 2019 1.160 1.180 1.120 1.130 45,358 -0.03(-2.59%)
Oct 18, 2019 1.150 1.180 1.110 1.160 344,200 +0.01(+0.87%)
Oct 17, 2019 1.140 1.190 1.140 1.150 108,178 +0.01(+0.88%)
Oct 16, 2019 1.170 1.220 1.140 1.140 302,051 -0.02(-1.72%)
Oct 15, 2019 1.030 1.200 1.010 1.160 1,420,235 +0.14(+13.73%)
Oct 14, 2019 1.050 1.090 1.010 1.020 28,027 -0.03(-2.86%)
Oct 11, 2019 1.100 1.100 1.050 1.050 72,100 -0.04(-3.67%)
Oct 10, 2019 1.080 1.100 1.060 1.090 21,576 +0.00(+0.00%)
Oct 09, 2019 1.120 1.120 1.070 1.090 26,906 -0.03(-2.68%)
Oct 08, 2019 1.100 1.130 1.080 1.120 43,149 +0.01(+0.90%)
Oct 07, 2019 1.070 1.170 1.070 1.110 80,263 +0.04(+3.74%)
Oct 04, 2019 1.040 1.100 1.040 1.070 35,100 +0.03(+2.88%)
Oct 03, 2019 1.000 1.050 1.000 1.040 33,319 +0.04(+4.00%)
Oct 02, 2019 1.000 1.070 0.9600 1.000 185,327 -0.01(-0.99%)
Oct 01, 2019 1.030 1.040 1.000 1.010 115,728 -0.02(-1.94%)
Sep 30, 2019 1.110 1.110 1.020 1.030 166,036 -0.07(-6.36%)
Sep 27, 2019 1.140 1.160 1.100 1.100 58,600 -0.05(-4.35%)
Sep 26, 2019 1.150 1.160 1.140 1.150 24,279 +0.01(+0.88%)
Sep 25, 2019 1.140 1.170 1.140 1.140 31,089 +0.00(+0.00%)
Sep 24, 2019 1.160 1.170 1.140 1.140 42,041 -0.01(-0.87%)
Sep 23, 2019 1.190 1.200 1.150 1.150 25,134 -0.04(-3.36%)
Sep 20, 2019 1.160 1.200 1.160 1.190 47,700 +0.03(+2.59%)
Sep 19, 2019 1.170 1.200 1.160 1.160 63,722 -0.01(-0.85%)
Sep 18, 2019 1.210 1.220 1.160 1.170 58,261 -0.03(-2.50%)
Sep 17, 2019 1.220 1.250 1.200 1.200 60,246 -0.02(-1.64%)
Sep 16, 2019 1.220 1.240 1.200 1.220 48,964 +0.00(+0.00%)
Sep 13, 2019 1.240 1.240 1.190 1.220 47,900 -0.01(-0.81%)
Sep 12, 2019 1.240 1.250 1.210 1.230 54,492 -0.01(-0.81%)
Sep 11, 2019 1.210 1.250 1.210 1.240 74,932 +0.05(+4.20%)
Sep 10, 2019 1.170 1.200 1.170 1.190 67,395 +0.02(+1.71%)
Sep 09, 2019 1.160 1.210 1.160 1.170 86,213 +0.02(+1.74%)
Sep 06, 2019 1.180 1.200 1.150 1.150 122,000 -0.05(-4.17%)
Sep 05, 2019 1.220 1.240 1.150 1.200 75,679 -0.01(-0.83%)
Sep 04, 2019 1.180 1.240 1.170 1.210 108,336 +0.04(+3.42%)
Sep 03, 2019 1.150 1.190 1.150 1.170 37,674 -0.01(-0.85%)
Aug 30, 2019 1.140 1.180 1.120 1.180 34,300 +0.04(+3.51%)
Aug 29, 2019 1.140 1.180 1.110 1.140 60,183 +0.00(+0.00%)
Aug 28, 2019 1.120 1.153 1.100 1.140 55,647 +0.01(+0.88%)
Aug 27, 2019 1.150 1.150 1.100 1.130 72,016 -0.01(-0.88%)
Aug 26, 2019 1.150 1.160 1.100 1.140 98,308 -0.02(-1.72%)
Aug 23, 2019 1.180 1.200 1.130 1.160 71,200 -0.01(-0.85%)
Aug 22, 2019 1.150 1.200 1.120 1.170 124,770 +0.03(+2.63%)
Aug 21, 2019 1.200 1.210 1.120 1.140 153,615 -0.05(-4.20%)
Aug 20, 2019 1.240 1.240 1.180 1.190 75,645 -0.05(-4.03%)
Aug 19, 2019 1.220 1.260 1.140 1.240 204,281 +0.02(+1.64%)
Aug 16, 2019 1.200 1.290 1.200 1.220 44,300 +0.02(+1.67%)
Aug 15, 2019 1.310 1.310 1.200 1.200 188,113 -0.12(-9.09%)
Aug 14, 2019 1.310 1.390 1.290 1.320 37,939 -0.01(-0.75%)
Aug 13, 2019 1.330 1.370 1.300 1.330 48,846 -0.03(-2.21%)
Aug 12, 2019 1.350 1.400 1.330 1.360 30,015 +0.00(+0.00%)
Aug 09, 2019 1.370 1.430 1.330 1.360 36,800 -0.02(-1.45%)
Aug 08, 2019 1.370 1.460 1.360 1.380 80,069 +0.01(+0.73%)
Aug 07, 2019 1.340 1.400 1.330 1.370 54,076 +0.01(+0.74%)
Aug 06, 2019 1.290 1.380 1.270 1.360 81,773 +0.09(+7.09%)
Aug 05, 2019 1.310 1.313 1.250 1.270 85,688 -0.05(-3.79%)
Aug 02, 2019 1.400 1.400 1.310 1.320 156,300 -0.08(-5.71%)
Aug 01, 2019 1.500 1.550 1.380 1.400 137,775 -0.07(-4.76%)
Jul 31, 2019 1.570 1.590 1.460 1.470 133,491 -0.10(-6.37%)
Jul 30, 2019 1.560 1.620 1.540 1.570 44,603 -0.02(-1.26%)
Jul 29, 2019 1.590 1.640 1.590 1.590 37,797 +0.00(+0.00%)
Jul 26, 2019 1.610 1.630 1.563 1.590 27,800 -0.03(-1.85%)
Jul 25, 2019 1.548 1.649 1.540 1.620 30,596 -0.01(-0.61%)
Jul 24, 2019 1.610 1.640 1.548 1.630 44,903 +0.06(+3.82%)
Jul 23, 2019 1.650 1.680 1.540 1.570 113,744 -0.10(-5.99%)
Jul 22, 2019 1.620 1.670 1.610 1.670 29,576 +0.06(+3.73%)
Jul 19, 2019 1.640 1.680 1.610 1.610 21,600 -0.04(-2.42%)
Jul 18, 2019 1.640 1.700 1.610 1.650 39,368 +0.02(+1.23%)
Jul 17, 2019 1.650 1.670 1.620 1.630 39,603 -0.02(-1.21%)
Jul 16, 2019 1.640 1.670 1.640 1.650 30,987 -0.04(-2.37%)
Jul 15, 2019 1.660 1.690 1.610 1.690 35,475 +0.04(+2.42%)
Jul 12, 2019 1.680 1.687 1.650 1.650 42,500 -0.05(-2.94%)
Jul 11, 2019 1.680 1.700 1.660 1.700 20,397 +0.01(+0.59%)
Jul 10, 2019 1.650 1.750 1.650 1.690 30,521 +0.03(+1.81%)
Jul 09, 2019 1.710 1.740 1.650 1.660 54,589 -0.06(-3.49%)
Jul 08, 2019 1.750 1.750 1.670 1.720 32,158 -0.01(-0.58%)
Jul 05, 2019 1.670 1.730 1.650 1.730 33,300 +0.05(+2.98%)
Jul 03, 2019 1.740 1.760 1.660 1.680 72,300 -0.07(-4.00%)
Jul 02, 2019 1.760 1.800 1.740 1.750 72,260 +0.00(+0.00%)
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.