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

Medicines Company (NQ: MDCO )

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 (%)
Apr 30, 2019 32.09 32.31 31.50 31.95 946,235 -0.12(-0.37%)
Apr 29, 2019 31.72 32.71 31.62 32.07 1,486,430 +0.49(+1.55%)
Apr 26, 2019 32.00 32.25 30.77 31.58 2,242,000 +1.78(+5.97%)
Apr 25, 2019 30.48 30.56 28.22 29.80 1,197,331 +0.34(+1.15%)
Apr 24, 2019 29.46 29.68 28.94 29.46 896,773 +0.09(+0.31%)
Apr 23, 2019 28.46 29.78 28.01 29.37 1,374,441 +0.98(+3.45%)
Apr 22, 2019 28.03 28.44 27.70 28.39 343,028 +0.37(+1.32%)
Apr 18, 2019 27.53 28.09 26.93 28.02 738,700 +0.49(+1.78%)
Apr 17, 2019 28.93 28.95 27.15 27.53 1,083,624 -1.30(-4.51%)
Apr 16, 2019 28.38 28.93 28.00 28.83 851,112 +0.64(+2.27%)
Apr 15, 2019 28.26 28.29 27.67 28.19 568,999 -0.06(-0.21%)
Apr 12, 2019 27.93 28.48 27.55 28.25 934,100 +0.45(+1.62%)
Apr 11, 2019 29.13 29.22 27.76 27.80 828,431 -1.31(-4.50%)
Apr 10, 2019 28.45 29.12 28.23 29.11 1,353,693 +0.76(+2.68%)
Apr 09, 2019 28.93 29.03 28.25 28.35 839,124 -0.66(-2.28%)
Apr 08, 2019 29.48 29.70 28.83 29.01 750,897 -0.56(-1.89%)
Apr 05, 2019 29.25 29.97 29.24 29.57 885,200 +0.41(+1.41%)
Apr 04, 2019 29.44 30.39 29.00 29.16 1,014,246 -0.30(-1.02%)
Apr 03, 2019 29.49 30.43 29.24 29.46 959,056 +0.15(+0.51%)
Apr 02, 2019 28.37 29.58 28.31 29.31 947,879 +0.90(+3.17%)
Apr 01, 2019 28.11 28.63 27.70 28.41 732,202 +0.46(+1.65%)
Mar 29, 2019 27.99 28.22 27.68 27.95 962,500 +0.09(+0.32%)
Mar 28, 2019 28.20 28.44 27.51 27.86 1,385,402 +0.89(+3.30%)
Mar 27, 2019 27.26 27.51 26.23 26.97 491,622 -0.10(-0.37%)
Mar 26, 2019 26.95 27.29 26.65 27.07 520,570 +0.31(+1.16%)
Mar 25, 2019 26.54 26.97 26.15 26.76 737,305 +0.18(+0.68%)
Mar 22, 2019 27.93 28.22 26.49 26.58 920,900 -1.44(-5.14%)
Mar 21, 2019 27.58 29.16 27.45 28.02 1,864,794 +0.97(+3.59%)
Mar 20, 2019 26.54 27.32 26.25 27.05 797,216 +0.51(+1.92%)
Mar 19, 2019 27.22 27.34 26.41 26.54 435,548 -0.60(-2.21%)
Mar 18, 2019 27.22 27.94 27.01 27.14 861,345 +0.01(+0.04%)
Mar 15, 2019 26.20 27.22 25.94 27.13 1,942,600 +0.94(+3.59%)
Mar 14, 2019 26.70 27.20 25.98 26.19 1,164,626 -0.51(-1.91%)
Mar 13, 2019 26.15 26.84 25.52 26.70 1,347,841 +0.61(+2.34%)
Mar 12, 2019 25.64 26.43 25.43 26.09 981,283 +0.54(+2.11%)
Mar 11, 2019 25.26 25.75 25.19 25.55 926,294 +0.38(+1.51%)
Mar 08, 2019 24.26 25.38 23.89 25.17 950,100 +0.85(+3.50%)
Mar 07, 2019 24.44 24.89 23.89 24.32 1,458,822 -0.19(-0.78%)
Mar 06, 2019 26.70 26.70 24.47 24.51 2,260,109 -1.50(-5.77%)
Mar 05, 2019 25.95 26.55 25.68 26.01 1,309,230 +0.12(+0.46%)
Mar 04, 2019 25.63 26.00 25.22 25.89 1,080,997 +0.48(+1.89%)
Mar 01, 2019 24.75 25.41 24.54 25.41 897,600 +0.74(+3.00%)
Feb 28, 2019 25.90 26.47 24.59 24.67 1,070,071 -1.02(-3.97%)
Feb 27, 2019 24.77 26.21 23.15 25.69 938,991 +0.68(+2.72%)
Feb 26, 2019 25.01 25.49 24.84 25.01 1,393,322 +0.00(+0.00%)
Feb 25, 2019 24.47 25.15 24.23 25.01 917,075 +0.67(+2.75%)
Feb 22, 2019 24.10 24.56 23.85 24.34 344,400 +0.44(+1.84%)
Feb 21, 2019 23.85 24.36 23.02 23.90 741,707 +0.01(+0.04%)
Feb 20, 2019 24.49 24.93 23.63 23.89 620,856 -0.66(-2.69%)
Feb 19, 2019 24.88 25.04 24.35 24.55 694,968 -0.22(-0.89%)
Feb 15, 2019 24.15 24.87 23.88 24.77 863,400 +0.76(+3.17%)
Feb 14, 2019 23.69 24.22 23.50 24.01 811,500 +0.27(+1.14%)
Feb 13, 2019 24.41 24.73 23.60 23.74 872,103 -0.60(-2.47%)
Feb 12, 2019 24.15 24.61 23.93 24.34 1,551,869 +0.29(+1.21%)
Feb 11, 2019 23.79 24.08 23.16 24.05 949,387 +0.27(+1.14%)
Feb 08, 2019 23.81 24.01 23.15 23.78 555,000 -0.06(-0.25%)
Feb 07, 2019 23.87 24.11 23.21 23.84 707,095 -0.19(-0.79%)
Feb 06, 2019 24.39 24.39 23.84 24.03 875,830 -0.36(-1.48%)
Feb 05, 2019 24.43 24.62 23.58 24.39 791,757 +0.01(+0.04%)
Feb 04, 2019 23.74 24.49 23.68 24.38 1,058,988 +0.68(+2.87%)
Feb 01, 2019 23.06 23.87 22.75 23.70 1,303,600 +0.59(+2.55%)
Jan 31, 2019 22.24 23.61 22.02 23.11 1,737,845 +0.90(+4.05%)
Jan 30, 2019 21.22 22.32 20.85 22.21 1,196,881 +1.02(+4.81%)
Jan 29, 2019 21.29 21.37 20.68 21.19 889,917 -0.06(-0.28%)
Jan 28, 2019 21.19 21.54 20.71 21.25 3,476,675 -0.20(-0.93%)
Jan 25, 2019 20.30 21.57 20.13 21.45 1,708,900 +1.29(+6.40%)
Jan 24, 2019 19.34 20.19 19.13 20.16 645,799 +0.76(+3.92%)
Jan 23, 2019 19.77 20.06 19.14 19.40 1,202,076 -0.31(-1.57%)
Jan 22, 2019 19.86 20.09 19.20 19.71 744,901 -0.29(-1.45%)
Jan 18, 2019 19.94 20.01 19.14 20.00 666,700 +0.05(+0.25%)
Jan 17, 2019 19.76 20.24 19.45 19.95 1,219,578 +0.15(+0.76%)
Jan 16, 2019 19.85 20.16 19.45 19.80 861,537 -0.04(-0.20%)
Jan 15, 2019 19.62 19.89 19.05 19.84 461,367 +0.33(+1.69%)
Jan 14, 2019 19.64 20.19 19.43 19.51 1,224,058 -0.23(-1.17%)
Jan 11, 2019 19.90 20.12 19.24 19.74 724,400 -0.21(-1.05%)
Jan 10, 2019 19.65 20.08 19.13 19.95 1,163,089 +0.24(+1.22%)
Jan 09, 2019 19.36 20.20 19.03 19.71 1,248,694 +0.41(+2.12%)
Jan 08, 2019 19.76 19.83 18.83 19.30 1,016,842 -0.08(-0.41%)
Jan 07, 2019 18.85 19.64 18.85 19.38 1,634,478 +0.77(+4.14%)
Jan 04, 2019 18.01 18.87 17.81 18.61 1,693,700 +0.75(+4.20%)
Jan 03, 2019 18.60 18.94 17.80 17.86 3,280,367 -0.71(-3.82%)
Jan 02, 2019 18.92 19.15 18.26 18.57 1,408,341 -0.57(-2.98%)
Dec 31, 2018 19.06 19.36 18.05 19.14 1,423,500 +0.22(+1.16%)
Dec 28, 2018 18.77 19.58 18.38 18.92 949,800 +0.21(+1.12%)
Dec 27, 2018 18.04 18.74 17.52 18.71 1,680,680 +0.35(+1.91%)
Dec 26, 2018 17.37 18.54 16.74 18.36 2,374,746 +1.05(+6.07%)
Dec 24, 2018 17.18 18.00 17.14 17.31 786,500 +0.05(+0.29%)
Dec 21, 2018 17.96 18.15 16.69 17.26 2,637,700 -0.54(-3.03%)
Dec 20, 2018 18.30 19.07 16.98 17.80 2,527,915 -0.91(-4.86%)
Dec 19, 2018 18.89 19.48 18.43 18.71 1,616,423 +0.02(+0.11%)
Dec 18, 2018 18.88 19.13 17.92 18.69 2,028,647 +0.69(+3.83%)
Dec 17, 2018 19.07 19.22 17.85 18.00 1,327,502 -1.06(-5.56%)
Dec 14, 2018 19.26 19.40 18.64 19.06 4,885,100 -0.70(-3.54%)
Dec 13, 2018 22.00 22.08 19.75 19.76 6,383,322 -3.35(-14.50%)
Dec 12, 2018 20.95 23.20 20.71 23.11 682,901 +2.41(+11.64%)
Dec 11, 2018 21.05 21.78 20.55 20.70 997,208 -0.09(-0.43%)
Dec 10, 2018 21.32 21.42 20.55 20.79 1,181,498 -0.56(-2.62%)
Dec 07, 2018 22.09 22.48 21.25 21.35 414,800 -0.70(-3.17%)
Dec 06, 2018 21.58 22.46 21.00 22.05 915,313 +0.47(+2.18%)
Dec 04, 2018 21.81 22.46 21.25 21.58 1,341,700 -0.24(-1.10%)
Dec 03, 2018 22.46 22.97 21.66 21.82 659,341 -0.31(-1.40%)
Nov 30, 2018 21.41 22.21 21.10 22.13 882,600 +0.68(+3.17%)
Nov 29, 2018 21.44 21.91 21.09 21.45 407,909 +0.01(+0.05%)
Nov 28, 2018 20.91 21.46 20.40 21.44 469,637 +0.53(+2.53%)
Nov 27, 2018 21.39 21.43 20.33 20.91 867,635 -0.52(-2.43%)
Nov 26, 2018 21.17 21.87 21.02 21.43 1,166,710 +0.43(+2.05%)
Nov 23, 2018 21.04 21.67 20.87 21.00 395,300 -0.22(-1.04%)
Nov 21, 2018 21.22 21.22 21.22 0 +0.78(+3.82%)
Nov 20, 2018 20.35 20.84 19.73 20.44 1,592,994 -0.21(-1.02%)
Nov 19, 2018 20.67 21.02 19.76 20.65 1,668,009 +0.55(+2.74%)
Nov 16, 2018 20.51 20.63 19.55 20.10 2,572,600 -0.65(-3.13%)
Nov 15, 2018 20.72 21.46 20.03 20.75 2,008,053 -0.05(-0.24%)
Nov 14, 2018 23.07 23.19 20.55 20.80 1,553,017 -2.00(-8.77%)
Nov 13, 2018 22.49 23.32 22.49 22.80 890,177 +0.46(+2.06%)
Nov 12, 2018 23.81 24.08 22.06 22.34 1,225,019 -1.45(-6.09%)
Nov 09, 2018 23.91 24.27 23.23 23.79 970,500 -0.20(-0.83%)
Nov 08, 2018 25.10 25.86 23.84 23.99 1,069,741 -1.65(-6.44%)
Nov 07, 2018 25.42 25.77 24.92 25.64 1,016,417 +0.25(+0.98%)
Nov 06, 2018 25.47 25.77 24.93 25.39 359,520 -0.04(-0.16%)
Nov 05, 2018 25.45 25.54 24.63 25.43 534,702 -0.10(-0.39%)
Nov 02, 2018 25.25 26.03 24.70 25.53 959,400 +0.39(+1.55%)
Nov 01, 2018 23.37 26.01 23.37 25.14 1,155,793 +1.88(+8.08%)
Oct 31, 2018 24.10 24.19 23.22 23.26 685,665 -0.48(-2.02%)
Oct 30, 2018 23.95 24.76 23.33 23.74 815,167 -0.29(-1.21%)
Oct 29, 2018 24.68 25.82 24.01 24.03 922,586 -0.26(-1.07%)
Oct 26, 2018 24.92 24.92 23.87 24.29 991,700 -0.81(-3.23%)
Oct 25, 2018 25.46 25.89 25.01 25.10 876,819 -0.25(-0.99%)
Oct 24, 2018 26.59 26.85 25.30 25.35 991,678 -1.27(-4.77%)
Oct 23, 2018 26.09 27.00 25.67 26.62 1,019,525 +0.03(+0.11%)
Oct 22, 2018 27.00 27.32 25.94 26.59 710,404 -0.31(-1.15%)
Oct 19, 2018 27.21 28.17 26.72 26.90 865,600 -0.34(-1.25%)
Oct 18, 2018 27.65 27.88 26.76 27.24 949,812 -0.53(-1.91%)
Oct 17, 2018 27.95 28.27 27.23 27.77 1,115,629 -0.32(-1.14%)
Oct 16, 2018 27.07 28.93 26.95 28.09 1,562,900 +1.16(+4.31%)
Oct 15, 2018 26.30 27.36 25.95 26.93 853,983 +0.70(+2.67%)
Oct 12, 2018 26.69 26.93 26.10 26.23 778,600 -0.02(-0.08%)
Oct 11, 2018 27.00 27.38 26.24 26.25 904,086 -0.76(-2.81%)
Oct 10, 2018 27.70 27.70 26.73 27.01 1,399,181 -0.70(-2.53%)
Oct 09, 2018 27.86 28.35 27.47 27.71 855,945 -0.21(-0.75%)
Oct 08, 2018 27.92 28.31 27.11 27.92 669,491 -0.20(-0.71%)
Oct 05, 2018 28.90 29.30 27.57 28.12 696,900 -0.64(-2.23%)
Oct 04, 2018 30.47 30.59 28.64 28.76 1,554,507 -1.89(-6.17%)
Oct 03, 2018 31.21 31.53 30.57 30.65 752,093 -0.52(-1.67%)
Oct 02, 2018 30.31 32.16 30.13 31.17 1,359,395 +0.88(+2.91%)
Oct 01, 2018 30.14 32.31 30.14 30.29 2,137,581 +0.38(+1.27%)
Sep 28, 2018 29.68 30.00 28.93 29.91 1,554,000 +0.22(+0.74%)
Sep 27, 2018 30.35 30.42 29.42 29.69 1,116,248 -0.80(-2.62%)
Sep 26, 2018 31.41 31.45 30.10 30.49 1,239,363 -0.98(-3.11%)
Sep 25, 2018 32.82 32.88 31.41 31.47 806,146 -1.36(-4.14%)
Sep 24, 2018 33.50 33.96 32.69 32.83 557,598 -0.92(-2.73%)
Sep 21, 2018 34.46 35.01 33.52 33.75 678,600 -0.74(-2.15%)
Sep 20, 2018 33.82 34.65 33.52 34.49 555,690 +0.89(+2.65%)
Sep 19, 2018 33.58 33.87 33.32 33.60 516,672 -0.06(-0.18%)
Sep 18, 2018 33.73 34.50 33.37 33.66 602,571 +0.10(+0.30%)
Sep 17, 2018 34.08 34.10 33.03 33.56 781,737 -0.50(-1.47%)
Sep 14, 2018 34.34 34.50 33.54 34.06 725,100 -0.38(-1.10%)
Sep 13, 2018 34.30 35.06 33.74 34.44 1,316,351 +0.40(+1.18%)
Sep 12, 2018 33.37 34.53 32.15 34.04 1,549,125 +0.75(+2.25%)
Sep 11, 2018 33.75 34.31 32.80 33.29 955,638 -0.60(-1.77%)
Sep 10, 2018 36.39 36.39 33.84 33.89 1,253,620 -2.33(-6.43%)
Sep 07, 2018 36.04 36.66 35.64 36.22 655,800 -0.05(-0.14%)
Sep 06, 2018 37.80 38.28 36.25 36.27 765,691 -1.59(-4.20%)
Sep 05, 2018 39.35 39.35 37.84 37.86 656,948 -1.53(-3.88%)
Sep 04, 2018 39.46 39.82 39.01 39.39 598,876 -0.22(-0.56%)
Aug 31, 2018 39.61 39.61 39.61 0 -0.65(-1.61%)
Aug 30, 2018 40.93 41.33 40.21 40.26 706,569 -0.68(-1.66%)
Aug 29, 2018 39.46 41.04 39.24 40.94 998,964 +1.54(+3.91%)
Aug 28, 2018 39.34 39.78 39.09 39.40 497,142 +0.17(+0.43%)
Aug 27, 2018 38.99 39.93 38.70 39.23 591,311 +0.31(+0.80%)
Aug 24, 2018 39.12 39.28 38.72 38.92 497,000 -0.07(-0.18%)
Aug 23, 2018 39.44 39.86 38.33 38.99 665,287 -0.26(-0.66%)
Aug 22, 2018 39.31 39.62 38.94 39.25 785,988 -0.12(-0.30%)
Aug 21, 2018 39.58 39.82 38.93 39.37 576,593 -0.12(-0.30%)
Aug 20, 2018 40.09 40.45 38.95 39.49 715,407 -0.36(-0.90%)
Aug 17, 2018 39.37 40.00 39.35 39.85 337,900 +0.32(+0.81%)
Aug 16, 2018 39.94 39.99 39.20 39.53 430,451 -0.25(-0.63%)
Aug 15, 2018 39.48 40.11 39.07 39.78 1,114,652 -0.10(-0.25%)
Aug 14, 2018 38.86 40.05 38.77 39.88 855,116 +1.13(+2.92%)
Aug 13, 2018 38.54 39.04 38.35 38.75 381,445 +0.22(+0.57%)
Aug 10, 2018 38.87 39.36 38.25 38.53 1,119,000 -0.41(-1.05%)
Aug 09, 2018 38.77 39.26 38.70 38.94 423,521 +0.03(+0.08%)
Aug 08, 2018 38.88 39.28 38.50 38.91 509,943 +0.02(+0.05%)
Aug 07, 2018 39.22 39.22 38.53 38.89 424,208 -0.11(-0.28%)
Aug 06, 2018 38.52 39.43 38.08 39.00 638,093 +0.49(+1.27%)
Aug 03, 2018 39.22 39.78 37.96 38.51 640,600 -0.68(-1.74%)
Aug 02, 2018 38.96 39.79 38.92 39.19 497,430 -0.38(-0.96%)
Aug 01, 2018 38.54 40.87 37.72 39.57 1,308,948 -0.16(-0.40%)
Jul 31, 2018 39.31 40.03 39.01 39.73 547,519 +0.62(+1.59%)
Jul 30, 2018 39.38 39.58 38.80 39.11 425,660 -0.17(-0.43%)
Jul 27, 2018 39.96 39.99 38.90 39.28 412,100 -0.61(-1.53%)
Jul 26, 2018 40.03 39.23 39.89 513,131 -0.14(-0.35%)
Jul 25, 2018 39.76 40.22 39.47 40.03 507,941 +0.16(+0.40%)
Jul 24, 2018 40.22 40.33 39.00 39.87 394,423 -0.11(-0.28%)
Jul 23, 2018 39.74 40.24 39.22 39.98 504,167 +0.18(+0.45%)
Jul 20, 2018 39.95 40.17 39.64 39.80 379,723 -0.28(-0.70%)
Jul 19, 2018 39.76 40.27 39.36 40.08 909,094 +0.32(+0.80%)
Jul 18, 2018 40.33 40.86 39.28 39.76 800,934 -0.62(-1.54%)
Jul 17, 2018 40.27 41.57 39.76 40.38 1,216,427 +0.07(+0.17%)
Jul 16, 2018 40.03 40.44 39.28 40.31 838,659 +0.27(+0.67%)
Jul 13, 2018 39.22 40.04 936,357 -0.84(-2.05%)
Jul 12, 2018 39.41 41.18 38.95 40.88 1,189,365 +1.47(+3.73%)
Jul 11, 2018 38.34 40.51 38.12 39.41 1,909,602 +0.74(+1.91%)
Jul 10, 2018 39.34 39.59 38.01 38.67 1,440,667 -0.66(-1.68%)
Jul 09, 2018 38.57 39.35 38.01 39.33 920,942 +0.88(+2.29%)
Jul 06, 2018 37.75 38.96 37.49 38.45 646,817 +0.85(+2.26%)
Jul 05, 2018 37.61 36.18 37.60 638,606 +1.47(+4.07%)
Jul 03, 2018 36.13 36.13 36.13 0 -1.03(-2.77%)
Jul 02, 2018 36.29 37.34 35.51 37.16 1,059,885 +0.46(+1.25%)
Jun 29, 2018 34.98 37.42 34.87 36.70 1,199,591 +2.01(+5.79%)
Jun 28, 2018 35.29 35.50 34.41 34.69 1,055,792 -0.67(-1.89%)
Jun 27, 2018 36.25 37.61 35.35 35.36 964,761 -0.23(-0.65%)
Jun 26, 2018 35.40 35.90 34.69 35.59 434,908 +0.19(+0.54%)
Jun 25, 2018 36.29 36.68 35.04 35.40 499,303 -0.88(-2.43%)
Jun 22, 2018 36.70 37.36 36.11 36.28 872,635 -0.31(-0.85%)
Jun 21, 2018 37.45 37.75 35.82 36.59 898,927 -0.85(-2.27%)
Jun 20, 2018 37.69 37.91 37.05 37.44 889,527 +0.08(+0.21%)
Jun 19, 2018 36.63 37.60 36.44 37.36 652,196 +0.55(+1.49%)
Jun 18, 2018 36.67 36.88 36.13 36.81 671,659 -0.09(-0.24%)
Jun 15, 2018 37.12 36.69 36.90 1,056,193 +0.21(+0.57%)
Jun 14, 2018 36.67 36.90 36.34 36.69 806,137 +0.25(+0.69%)
Jun 13, 2018 36.41 37.17 36.00 36.44 684,931 +0.16(+0.44%)
Jun 12, 2018 36.50 37.49 36.11 36.28 706,248 +0.07(+0.19%)
Jun 11, 2018 36.36 36.73 36.03 36.21 547,856 -0.15(-0.41%)
Jun 08, 2018 35.88 37.20 35.74 36.36 1,090,661 +0.30(+0.83%)
Jun 07, 2018 35.15 36.23 34.56 36.06 959,090 +1.43(+4.13%)
Jun 06, 2018 34.61 34.85 34.21 34.63 490,537 +0.08(+0.23%)
Jun 05, 2018 34.60 35.12 34.47 34.55 743,946 -0.04(-0.12%)
Jun 04, 2018 35.06 35.08 34.02 34.59 759,260 -0.32(-0.92%)
Jun 01, 2018 34.00 35.15 33.89 34.91 1,874,966 +1.05(+3.10%)
May 31, 2018 33.85 34.02 33.55 33.86 783,383 +0.12(+0.36%)
May 30, 2018 33.20 34.16 33.20 33.74 658,477 +0.56(+1.69%)
May 29, 2018 32.79 33.35 32.41 33.18 626,733 +0.27(+0.82%)
May 25, 2018 32.91 32.91 32.91 0 +1.04(+3.26%)
May 24, 2018 31.63 31.97 31.34 31.87 294,255 +0.23(+0.73%)
May 23, 2018 31.25 31.80 30.95 31.64 373,698 +0.31(+0.99%)
May 22, 2018 31.94 32.30 31.21 31.33 441,557 -0.59(-1.85%)
May 21, 2018 32.16 32.36 31.72 31.92 1,652,432 -0.05(-0.16%)
May 18, 2018 32.34 32.41 31.66 31.97 394,421 -0.23(-0.71%)
May 17, 2018 32.00 32.30 31.79 32.20 311,199 +0.07(+0.22%)
May 16, 2018 32.22 32.38 31.57 32.13 971,089 +0.01(+0.03%)
May 15, 2018 30.69 32.16 30.37 32.12 972,806 +1.39(+4.52%)
May 14, 2018 30.36 31.03 30.36 30.73 1,051,156 +0.37(+1.22%)
May 11, 2018 29.30 30.42 29.30 30.36 581,399 +1.17(+4.01%)
May 10, 2018 30.33 30.33 29.11 29.19 929,818 -1.01(-3.34%)
May 09, 2018 30.30 30.77 30.00 30.20 770,565 -0.05(-0.17%)
May 08, 2018 30.57 31.09 29.83 30.25 470,453 -0.48(-1.56%)
May 07, 2018 30.09 31.01 29.73 30.73 639,435 +0.94(+3.16%)
May 04, 2018 28.19 29.95 28.11 29.79 695,008 +1.49(+5.27%)
May 03, 2018 29.75 29.75 28.25 28.30 709,092 -1.48(-4.97%)
May 02, 2018 29.02 29.96 28.76 29.78 775,902 +0.61(+2.09%)
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.