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

Dicerna Pharmaceutic (NQ: DRNA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2020 22.25 22.66 21.35 21.50 720,400 -0.87(-3.89%)
Jul 30, 2020 21.84 23.01 21.30 22.37 315,061 +0.33(+1.50%)
Jul 29, 2020 23.01 23.26 22.01 22.04 897,312 -0.82(-3.59%)
Jul 28, 2020 23.24 23.55 22.84 22.86 272,335 -0.39(-1.68%)
Jul 27, 2020 23.25 23.78 22.90 23.25 529,829 +0.10(+0.43%)
Jul 24, 2020 23.20 23.51 22.57 23.15 426,800 -0.40(-1.70%)
Jul 23, 2020 24.34 24.94 23.35 23.55 305,503 -0.79(-3.23%)
Jul 22, 2020 23.08 24.48 22.87 24.34 469,863 +1.27(+5.48%)
Jul 21, 2020 24.59 24.72 22.89 23.07 573,465 -1.59(-6.45%)
Jul 20, 2020 23.28 24.78 22.74 24.66 582,722 +1.90(+8.35%)
Jul 17, 2020 22.21 23.33 21.92 22.76 695,100 +0.17(+0.75%)
Jul 16, 2020 23.08 23.59 22.31 22.59 682,822 -0.88(-3.75%)
Jul 15, 2020 23.86 23.91 22.96 23.47 623,149 +0.12(+0.51%)
Jul 14, 2020 24.01 24.01 22.70 23.35 733,729 +0.17(+0.73%)
Jul 13, 2020 25.03 25.07 23.17 23.18 564,803 -1.71(-6.87%)
Jul 10, 2020 25.53 25.79 24.82 24.89 310,800 -0.50(-1.97%)
Jul 09, 2020 25.74 26.07 25.19 25.39 484,866 -0.26(-1.01%)
Jul 08, 2020 25.74 26.12 25.26 25.65 582,741 -0.09(-0.35%)
Jul 07, 2020 25.56 26.60 25.56 25.74 609,134 -0.04(-0.16%)
Jul 06, 2020 26.13 26.34 25.39 25.78 470,192 +0.11(+0.43%)
Jul 02, 2020 26.87 26.91 25.54 25.67 330,800 -0.95(-3.57%)
Jul 01, 2020 25.75 27.10 25.63 26.62 810,634 +1.22(+4.80%)
Jun 30, 2020 24.66 25.51 24.39 25.40 858,494 +0.68(+2.75%)
Jun 29, 2020 25.40 25.61 24.40 24.72 791,365 -0.49(-1.94%)
Jun 26, 2020 25.03 25.74 24.66 25.21 2,981,200 +0.13(+0.52%)
Jun 25, 2020 23.88 25.56 23.46 25.08 941,327 +1.26(+5.29%)
Jun 24, 2020 24.36 24.80 23.20 23.82 639,411 -0.89(-3.60%)
Jun 23, 2020 25.44 25.97 24.60 24.71 872,726 -0.42(-1.67%)
Jun 22, 2020 24.02 25.14 23.03 25.13 708,802 +1.09(+4.53%)
Jun 19, 2020 24.76 25.90 23.77 24.04 2,434,700 -0.52(-2.12%)
Jun 18, 2020 23.15 24.73 23.04 24.56 568,116 +1.27(+5.45%)
Jun 17, 2020 22.78 23.93 22.19 23.29 472,567 +0.63(+2.78%)
Jun 16, 2020 21.99 22.80 21.49 22.66 593,393 +1.05(+4.86%)
Jun 15, 2020 19.75 21.63 19.75 21.61 606,451 +1.56(+7.78%)
Jun 12, 2020 20.36 20.70 19.36 20.05 598,200 +0.34(+1.73%)
Jun 11, 2020 20.80 21.04 19.70 19.71 431,722 -1.20(-5.74%)
Jun 10, 2020 21.20 21.66 20.85 20.91 307,749 -0.10(-0.48%)
Jun 09, 2020 20.51 21.32 20.51 21.01 381,179 +0.20(+0.96%)
Jun 08, 2020 20.39 20.96 19.82 20.81 464,945 +0.54(+2.66%)
Jun 05, 2020 20.25 20.73 19.65 20.27 606,700 +0.71(+3.63%)
Jun 04, 2020 20.21 20.70 19.11 19.56 853,816 -0.95(-4.63%)
Jun 03, 2020 21.36 22.23 20.50 20.51 885,760 -0.75(-3.53%)
Jun 02, 2020 20.77 21.29 20.32 21.26 542,331 +0.47(+2.26%)
Jun 01, 2020 21.61 21.61 20.69 20.79 613,777 -0.78(-3.62%)
May 29, 2020 20.88 21.61 20.44 21.57 723,100 +0.65(+3.11%)
May 28, 2020 20.73 21.73 20.14 20.92 486,879 +0.53(+2.60%)
May 27, 2020 21.95 21.95 20.12 20.39 699,084 -1.36(-6.25%)
May 26, 2020 23.50 23.81 21.69 21.75 458,002 -1.35(-5.84%)
May 22, 2020 22.14 23.52 21.89 23.10 460,500 +0.93(+4.19%)
May 21, 2020 22.56 22.64 21.77 22.17 405,649 -0.39(-1.73%)
May 20, 2020 22.17 22.98 22.11 22.56 488,412 +0.81(+3.72%)
May 19, 2020 23.31 23.81 21.75 21.75 506,015 -1.76(-7.49%)
May 18, 2020 22.49 23.96 22.22 23.51 604,205 +1.84(+8.49%)
May 15, 2020 21.10 21.87 20.93 21.67 638,000 +0.49(+2.31%)
May 14, 2020 22.22 22.36 20.80 21.18 751,595 -1.32(-5.87%)
May 13, 2020 23.70 23.75 21.54 22.50 1,073,659 -1.17(-4.94%)
May 12, 2020 24.70 24.97 23.50 23.67 604,612 -0.68(-2.79%)
May 11, 2020 21.09 24.47 21.01 24.35 850,953 +3.51(+16.84%)
May 08, 2020 21.71 22.23 20.11 20.84 1,718,800 -2.01(-8.80%)
May 07, 2020 22.29 22.88 21.40 22.85 597,073 +0.93(+4.24%)
May 06, 2020 22.53 22.97 21.73 21.92 753,794 -0.60(-2.66%)
May 05, 2020 21.00 22.65 20.89 22.52 570,641 +1.74(+8.37%)
May 04, 2020 19.77 20.80 19.54 20.78 340,746 +0.85(+4.26%)
May 01, 2020 19.10 20.03 18.77 19.93 627,300 +0.23(+1.17%)
Apr 30, 2020 20.92 20.94 19.64 19.70 413,788 -1.51(-7.12%)
Apr 29, 2020 21.88 22.13 20.86 21.21 571,431 +0.10(+0.47%)
Apr 28, 2020 22.40 22.40 21.08 21.11 378,719 -0.90(-4.09%)
Apr 27, 2020 22.00 22.50 21.73 22.01 495,112 +0.16(+0.73%)
Apr 24, 2020 20.85 21.96 20.35 21.85 412,700 +1.19(+5.76%)
Apr 23, 2020 20.97 21.17 20.52 20.66 487,013 -0.24(-1.15%)
Apr 22, 2020 21.62 21.83 20.84 20.90 408,437 -0.25(-1.18%)
Apr 21, 2020 21.76 22.18 20.90 21.15 377,154 -0.80(-3.64%)
Apr 20, 2020 21.35 23.09 21.21 21.95 639,409 +0.10(+0.46%)
Apr 17, 2020 21.18 21.89 20.81 21.85 490,100 +0.94(+4.50%)
Apr 16, 2020 20.09 20.97 19.95 20.91 476,873 +0.98(+4.92%)
Apr 15, 2020 19.51 20.06 18.90 19.93 707,369 -0.04(-0.20%)
Apr 14, 2020 19.25 20.48 19.25 19.97 667,840 +1.07(+5.66%)
Apr 13, 2020 19.50 20.41 18.67 18.90 794,402 -0.67(-3.42%)
Apr 09, 2020 19.66 20.00 19.00 19.57 531,200 +0.57(+3.00%)
Apr 08, 2020 18.29 19.22 18.29 19.00 448,295 +0.90(+4.97%)
Apr 07, 2020 19.95 20.17 17.89 18.10 542,007 -1.71(-8.63%)
Apr 06, 2020 18.51 19.94 18.07 19.81 507,850 +1.91(+10.67%)
Apr 03, 2020 18.13 19.03 17.62 17.90 328,100 -0.40(-2.19%)
Apr 02, 2020 16.91 18.30 16.61 18.30 650,439 +0.97(+5.60%)
Apr 01, 2020 18.00 19.21 16.94 17.33 920,490 -1.04(-5.66%)
Mar 31, 2020 17.79 18.63 16.79 18.37 834,836 +0.44(+2.45%)
Mar 30, 2020 17.32 18.21 16.87 17.93 508,914 +0.81(+4.73%)
Mar 27, 2020 17.99 18.67 16.60 17.12 839,400 -1.19(-6.50%)
Mar 26, 2020 17.91 18.86 17.66 18.31 623,456 +0.30(+1.67%)
Mar 25, 2020 17.34 18.43 17.19 18.01 440,651 +0.62(+3.57%)
Mar 24, 2020 17.48 17.91 16.20 17.39 926,308 +0.61(+3.64%)
Mar 23, 2020 15.69 17.06 14.69 16.78 883,060 +1.61(+10.61%)
Mar 20, 2020 16.07 16.87 14.74 15.17 1,527,300 -0.65(-4.11%)
Mar 19, 2020 13.75 16.45 13.75 15.82 742,826 +2.37(+17.62%)
Mar 18, 2020 12.83 13.73 11.75 13.45 892,991 -0.11(-0.81%)
Mar 17, 2020 13.57 14.45 13.22 13.56 865,502 +0.19(+1.42%)
Mar 16, 2020 15.13 15.58 13.35 13.37 979,797 -3.02(-18.43%)
Mar 13, 2020 16.00 16.45 13.84 16.39 699,600 +0.78(+5.00%)
Mar 12, 2020 15.94 16.16 15.09 15.61 1,259,869 -1.30(-7.69%)
Mar 11, 2020 18.24 18.61 16.65 16.91 853,629 -1.50(-8.15%)
Mar 10, 2020 19.29 19.52 17.58 18.41 681,564 -0.21(-1.13%)
Mar 09, 2020 18.70 19.33 18.06 18.62 832,465 -1.08(-5.48%)
Mar 06, 2020 19.08 20.50 19.05 19.70 649,300 +0.12(+0.61%)
Mar 05, 2020 20.18 20.51 19.28 19.58 694,842 -0.97(-4.72%)
Mar 04, 2020 19.94 20.56 19.78 20.55 633,414 +0.89(+4.53%)
Mar 03, 2020 20.48 21.34 19.17 19.66 1,172,377 -0.76(-3.72%)
Mar 02, 2020 20.40 21.35 19.51 20.42 1,368,107 +0.68(+3.44%)
Feb 28, 2020 19.10 19.74 17.96 19.74 1,180,500 +0.33(+1.70%)
Feb 27, 2020 19.92 20.27 19.05 19.41 753,934 -0.91(-4.48%)
Feb 26, 2020 20.40 21.05 19.56 20.32 476,435 -0.08(-0.39%)
Feb 25, 2020 20.52 20.69 19.97 20.40 624,567 -0.04(-0.20%)
Feb 24, 2020 20.31 20.92 20.04 20.44 525,853 -0.38(-1.83%)
Feb 21, 2020 20.58 20.91 19.88 20.82 581,700 +0.30(+1.46%)
Feb 20, 2020 20.29 20.55 19.80 20.52 471,546 +0.20(+0.98%)
Feb 19, 2020 20.35 20.96 20.14 20.32 364,973 -0.03(-0.15%)
Feb 18, 2020 21.18 21.75 19.78 20.35 815,709 -0.92(-4.33%)
Feb 14, 2020 21.40 21.48 20.93 21.27 329,400 -0.22(-1.02%)
Feb 13, 2020 21.77 21.87 21.35 21.49 292,587 -0.42(-1.92%)
Feb 12, 2020 22.19 22.23 21.04 21.91 474,087 -0.34(-1.53%)
Feb 11, 2020 21.89 22.38 21.80 22.25 406,739 +0.54(+2.49%)
Feb 10, 2020 20.23 21.73 20.23 21.71 428,184 +1.27(+6.21%)
Feb 07, 2020 20.01 20.89 19.54 20.44 586,000 +0.33(+1.64%)
Feb 06, 2020 20.18 20.37 19.91 20.11 373,284 +0.10(+0.50%)
Feb 05, 2020 19.95 20.25 19.47 20.01 587,450 +0.15(+0.76%)
Feb 04, 2020 19.80 20.41 19.25 19.86 2,777,979 +0.26(+1.33%)
Feb 03, 2020 19.94 20.56 19.40 19.60 536,766 -0.14(-0.73%)
Jan 31, 2020 19.31 19.75 18.94 19.75 615,600 +0.29(+1.46%)
Jan 30, 2020 19.51 19.99 19.21 19.46 417,720 -0.23(-1.17%)
Jan 29, 2020 19.90 20.09 19.62 19.69 464,329 -0.21(-1.06%)
Jan 28, 2020 19.00 20.05 19.00 19.90 534,206 +0.96(+5.07%)
Jan 27, 2020 18.91 19.31 18.68 18.94 339,252 -0.32(-1.66%)
Jan 24, 2020 19.52 19.73 18.64 19.26 510,900 -0.31(-1.58%)
Jan 23, 2020 19.76 19.94 19.37 19.57 402,596 -0.33(-1.66%)
Jan 22, 2020 20.17 20.33 19.67 19.90 940,247 -0.22(-1.09%)
Jan 21, 2020 21.14 21.14 19.95 20.12 958,349 -1.23(-5.78%)
Jan 17, 2020 21.38 21.59 21.09 21.36 544,900 +0.18(+0.83%)
Jan 16, 2020 20.52 21.27 20.36 21.18 410,022 +0.79(+3.87%)
Jan 15, 2020 20.62 20.80 20.22 20.39 428,570 -0.16(-0.78%)
Jan 14, 2020 19.85 20.74 19.74 20.55 802,958 +0.55(+2.75%)
Jan 13, 2020 21.84 21.84 19.92 20.00 1,141,948 -1.82(-8.34%)
Jan 10, 2020 22.19 22.48 21.66 21.82 567,300 -0.39(-1.78%)
Jan 09, 2020 22.93 22.97 21.95 22.21 633,090 -0.36(-1.62%)
Jan 08, 2020 21.42 22.94 21.30 22.58 1,142,820 +1.12(+5.22%)
Jan 07, 2020 21.40 21.63 21.06 21.46 437,229 -0.01(-0.05%)
Jan 06, 2020 21.17 21.65 20.59 21.47 445,286 +0.21(+1.01%)
Jan 03, 2020 21.75 22.14 20.73 21.25 766,500 -0.80(-3.65%)
Jan 02, 2020 22.27 22.27 21.65 22.06 768,293 +0.03(+0.14%)
Dec 31, 2019 21.76 22.60 21.65 22.03 515,300 +0.17(+0.78%)
Dec 30, 2019 22.17 22.28 21.42 21.86 371,119 -0.40(-1.80%)
Dec 27, 2019 22.56 22.56 21.61 22.26 728,100 -0.27(-1.20%)
Dec 26, 2019 23.11 23.17 22.41 22.53 482,603 -0.59(-2.55%)
Dec 24, 2019 23.15 23.32 22.72 23.12 527,400 +0.16(+0.70%)
Dec 23, 2019 23.26 23.50 22.59 22.96 892,268 -0.32(-1.37%)
Dec 20, 2019 26.07 26.11 23.07 23.28 1,658,400 -2.79(-10.70%)
Dec 19, 2019 26.15 26.66 25.86 26.07 494,321 +0.06(+0.23%)
Dec 18, 2019 27.12 27.26 25.35 26.01 918,672 -0.34(-1.29%)
Dec 17, 2019 26.96 27.40 25.70 26.35 476,445 -0.56(-2.10%)
Dec 16, 2019 27.10 27.29 26.56 26.91 694,359 +0.12(+0.47%)
Dec 13, 2019 26.75 27.68 26.16 26.79 703,600 +0.06(+0.22%)
Dec 12, 2019 26.14 26.81 25.93 26.73 522,858 +0.60(+2.30%)
Dec 11, 2019 26.08 26.64 25.69 26.13 491,354 +0.12(+0.46%)
Dec 10, 2019 25.40 26.19 24.96 26.01 564,140 +0.55(+2.16%)
Dec 09, 2019 26.43 26.83 24.22 25.46 753,422 -1.17(-4.39%)
Dec 06, 2019 26.71 27.04 26.01 26.63 483,000 +0.12(+0.45%)
Dec 05, 2019 26.94 27.19 25.96 26.51 757,372 -0.40(-1.49%)
Dec 04, 2019 25.97 27.40 25.55 26.91 3,011,529 +1.02(+3.94%)
Dec 03, 2019 25.50 26.22 24.10 25.89 1,934,339 -0.59(-2.23%)
Dec 02, 2019 24.10 26.69 24.01 26.48 1,956,416 +2.42(+10.06%)
Nov 29, 2019 23.83 24.49 23.78 24.06 440,800 +0.02(+0.10%)
Nov 27, 2019 23.54 24.29 23.36 24.04 1,247,800 +0.46(+1.97%)
Nov 26, 2019 23.74 23.99 23.05 23.57 1,402,028 -0.17(-0.72%)
Nov 25, 2019 24.95 25.00 23.51 23.74 2,519,650 +1.24(+5.51%)
Nov 22, 2019 23.00 23.00 22.01 22.50 1,319,300 -0.59(-2.56%)
Nov 21, 2019 23.64 23.70 22.42 23.09 1,409,081 -0.21(-0.90%)
Nov 20, 2019 23.66 23.85 22.30 23.30 2,429,921 -0.70(-2.92%)
Nov 19, 2019 21.39 24.10 21.20 24.00 1,906,416 +2.61(+12.20%)
Nov 18, 2019 21.05 23.57 20.73 21.39 3,038,857 +2.09(+10.83%)
Nov 15, 2019 20.21 20.43 19.23 19.30 1,338,100 -0.86(-4.29%)
Nov 14, 2019 19.32 20.89 19.10 20.16 1,623,593 +0.89(+4.62%)
Nov 13, 2019 19.45 19.59 19.05 19.27 1,445,889 -0.19(-0.95%)
Nov 12, 2019 17.99 19.48 17.99 19.46 913,426 +1.53(+8.53%)
Nov 11, 2019 17.65 18.11 17.59 17.93 474,130 +0.24(+1.36%)
Nov 08, 2019 16.04 18.00 16.02 17.69 824,800 +0.09(+0.51%)
Nov 07, 2019 17.42 17.62 17.18 17.60 434,202 +0.30(+1.73%)
Nov 06, 2019 17.09 17.72 16.93 17.30 635,337 +0.21(+1.23%)
Nov 05, 2019 16.96 17.24 16.84 17.09 378,646 +0.12(+0.71%)
Nov 04, 2019 17.50 17.64 16.84 16.97 505,111 -0.27(-1.57%)
Nov 01, 2019 16.77 17.37 16.57 17.24 1,038,300 +0.75(+4.55%)
Oct 31, 2019 17.45 18.39 16.00 16.49 3,074,918 +0.75(+4.76%)
Oct 30, 2019 16.43 16.43 15.62 15.74 194,419 -0.65(-3.97%)
Oct 29, 2019 16.56 16.75 16.04 16.39 301,622 +0.00(+0.00%)
Oct 28, 2019 16.40 16.43 16.24 16.39 184,520 +0.12(+0.74%)
Oct 25, 2019 16.16 16.41 16.00 16.27 299,300 +0.04(+0.25%)
Oct 24, 2019 16.22 16.28 15.97 16.23 253,053 +0.11(+0.68%)
Oct 23, 2019 16.24 16.40 16.06 16.12 329,329 -0.12(-0.74%)
Oct 22, 2019 16.50 16.61 15.93 16.24 658,330 -0.20(-1.22%)
Oct 21, 2019 16.58 16.63 16.21 16.44 407,835 +0.05(+0.31%)
Oct 18, 2019 15.70 16.52 15.69 16.39 426,200 +0.59(+3.73%)
Oct 17, 2019 15.03 15.81 14.91 15.80 354,400 +0.81(+5.40%)
Oct 16, 2019 15.00 15.36 14.91 14.99 255,191 -0.01(-0.07%)
Oct 15, 2019 14.68 15.30 14.67 15.00 439,800 +0.33(+2.25%)
Oct 14, 2019 14.73 15.67 14.65 14.67 340,011 -0.18(-1.21%)
Oct 11, 2019 14.29 15.01 14.19 14.85 426,500 +0.68(+4.80%)
Oct 10, 2019 14.22 14.34 13.94 14.17 372,751 -0.06(-0.42%)
Oct 09, 2019 14.00 14.58 13.95 14.23 353,907 +0.28(+2.01%)
Oct 08, 2019 14.31 14.38 13.90 13.95 429,281 -0.52(-3.59%)
Oct 07, 2019 14.25 14.72 14.21 14.47 275,305 +0.13(+0.91%)
Oct 04, 2019 14.27 14.57 13.97 14.34 203,400 +0.08(+0.56%)
Oct 03, 2019 13.80 14.38 13.69 14.26 249,780 +0.45(+3.26%)
Oct 02, 2019 13.92 14.19 13.19 13.81 656,811 -0.19(-1.36%)
Oct 01, 2019 14.50 15.52 13.90 14.00 775,907 -0.36(-2.51%)
Sep 30, 2019 15.20 15.21 13.62 14.36 781,303 -0.82(-5.40%)
Sep 27, 2019 14.66 15.57 14.64 15.18 661,400 +0.53(+3.62%)
Sep 26, 2019 14.53 14.89 14.50 14.65 439,316 +0.19(+1.31%)
Sep 25, 2019 14.70 14.82 14.25 14.46 328,139 -0.24(-1.63%)
Sep 24, 2019 14.72 14.92 14.47 14.70 479,424 +0.06(+0.41%)
Sep 23, 2019 14.44 14.76 14.30 14.64 388,334 +0.12(+0.83%)
Sep 20, 2019 14.44 14.68 14.25 14.52 467,000 +0.09(+0.62%)
Sep 19, 2019 14.37 14.59 14.20 14.43 266,352 +0.09(+0.63%)
Sep 18, 2019 14.24 14.45 14.12 14.34 302,968 +0.02(+0.14%)
Sep 17, 2019 14.18 14.51 14.06 14.32 358,934 -0.01(-0.07%)
Sep 16, 2019 14.47 14.70 14.21 14.33 348,398 -0.28(-1.92%)
Sep 13, 2019 14.87 14.92 14.51 14.61 271,700 -0.25(-1.68%)
Sep 12, 2019 15.01 15.16 14.67 14.86 265,612 -0.11(-0.73%)
Sep 11, 2019 14.86 15.16 14.80 14.97 510,737 +0.11(+0.74%)
Sep 10, 2019 13.97 14.87 13.90 14.86 320,014 +0.80(+5.69%)
Sep 09, 2019 14.05 14.38 13.89 14.06 309,214 -0.02(-0.14%)
Sep 06, 2019 14.35 14.45 14.04 14.08 301,700 -0.28(-1.95%)
Sep 05, 2019 14.16 14.51 13.96 14.36 381,345 +0.27(+1.92%)
Sep 04, 2019 14.06 14.21 13.97 14.09 323,286 +0.10(+0.71%)
Sep 03, 2019 13.82 14.29 13.81 13.99 479,394 +0.09(+0.65%)
Aug 30, 2019 14.03 14.14 13.79 13.90 272,100 -0.11(-0.79%)
Aug 29, 2019 14.30 14.31 13.87 14.01 742,488 -0.15(-1.06%)
Aug 28, 2019 13.93 14.45 13.71 14.16 446,277 +0.16(+1.14%)
Aug 27, 2019 13.67 14.10 13.48 14.00 576,086 +0.44(+3.24%)
Aug 26, 2019 12.89 13.66 12.87 13.56 407,296 +0.79(+6.19%)
Aug 23, 2019 12.96 13.31 12.70 12.77 389,300 -0.28(-2.15%)
Aug 22, 2019 13.69 13.72 12.91 13.05 583,675 -0.51(-3.76%)
Aug 21, 2019 13.46 13.81 13.45 13.56 440,964 +0.24(+1.80%)
Aug 20, 2019 14.32 14.47 13.28 13.32 530,573 -1.01(-7.05%)
Aug 19, 2019 14.62 14.62 14.17 14.33 532,187 -0.04(-0.28%)
Aug 16, 2019 14.77 15.03 14.20 14.37 504,900 -0.22(-1.51%)
Aug 15, 2019 14.19 14.68 14.08 14.59 365,961 +0.54(+3.84%)
Aug 14, 2019 13.98 14.22 13.82 14.05 514,174 -0.42(-2.90%)
Aug 13, 2019 14.10 14.61 13.86 14.47 275,654 +0.35(+2.48%)
Aug 12, 2019 13.53 14.34 13.31 14.12 352,211 +0.53(+3.90%)
Aug 09, 2019 13.97 14.74 13.52 13.59 509,400 -0.19(-1.38%)
Aug 08, 2019 13.45 14.00 13.43 13.78 307,432 +0.49(+3.69%)
Aug 07, 2019 12.98 13.49 12.84 13.29 778,855 +0.17(+1.30%)
Aug 06, 2019 12.90 13.13 12.69 13.12 344,204 +0.41(+3.23%)
Aug 05, 2019 12.76 13.05 12.53 12.71 265,697 -0.30(-2.31%)
Aug 02, 2019 13.40 13.63 12.76 13.01 376,200 -0.45(-3.34%)
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.