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

Intra-Cellular Ther (NQ: ITCI )

65.00 -1.53 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 18.75 18.76 17.56 17.67 584,777 -1.24(-6.56%)
Apr 29, 2020 18.04 19.53 17.96 18.91 552,647 +1.30(+7.38%)
Apr 28, 2020 18.17 18.44 17.47 17.61 364,449 -0.17(-0.96%)
Apr 27, 2020 17.89 18.06 17.18 17.78 720,954 +0.03(+0.17%)
Apr 24, 2020 17.56 18.14 17.30 17.75 453,900 +0.34(+1.95%)
Apr 23, 2020 17.40 17.98 17.10 17.41 484,574 +0.09(+0.52%)
Apr 22, 2020 17.12 17.87 16.94 17.32 538,816 +0.41(+2.42%)
Apr 21, 2020 16.62 17.06 16.59 16.91 426,266 -0.22(-1.28%)
Apr 20, 2020 17.17 17.97 16.96 17.13 776,169 -0.24(-1.38%)
Apr 17, 2020 17.12 17.43 16.52 17.37 758,900 +0.68(+4.07%)
Apr 16, 2020 16.51 16.89 16.00 16.69 697,419 +0.24(+1.46%)
Apr 15, 2020 16.47 16.61 16.00 16.45 496,355 -0.54(-3.18%)
Apr 14, 2020 17.13 17.60 16.80 16.99 587,710 +0.33(+1.98%)
Apr 13, 2020 16.46 16.76 16.05 16.66 334,000 +0.19(+1.15%)
Apr 09, 2020 18.08 18.08 16.16 16.47 953,200 -0.57(-3.35%)
Apr 08, 2020 15.61 17.30 15.61 17.04 886,768 +1.75(+11.45%)
Apr 07, 2020 15.89 15.95 15.28 15.29 490,009 -0.19(-1.23%)
Apr 06, 2020 15.04 15.88 14.93 15.48 584,843 +1.08(+7.50%)
Apr 03, 2020 14.22 14.75 14.02 14.40 417,500 +0.05(+0.35%)
Apr 02, 2020 14.46 15.47 14.00 14.35 620,570 -0.11(-0.76%)
Apr 01, 2020 14.85 15.17 14.18 14.46 653,876 -0.91(-5.92%)
Mar 31, 2020 15.80 16.34 14.96 15.37 707,817 -0.44(-2.78%)
Mar 30, 2020 15.80 16.16 15.30 15.81 621,501 -0.01(-0.06%)
Mar 27, 2020 15.13 16.48 14.75 15.82 905,500 +0.29(+1.87%)
Mar 26, 2020 15.21 16.18 15.11 15.53 878,341 +0.42(+2.78%)
Mar 25, 2020 15.34 15.63 14.50 15.11 782,778 -0.16(-1.05%)
Mar 24, 2020 14.22 15.86 13.92 15.27 1,062,182 +1.96(+14.73%)
Mar 23, 2020 13.65 13.96 12.13 13.31 1,496,898 -0.21(-1.55%)
Mar 20, 2020 13.18 14.32 12.49 13.52 2,196,000 +0.65(+5.05%)
Mar 19, 2020 12.30 13.70 12.03 12.87 1,073,886 +0.56(+4.55%)
Mar 18, 2020 12.67 13.53 10.94 12.31 935,814 -1.18(-8.75%)
Mar 17, 2020 12.93 14.43 12.47 13.49 1,169,798 +0.57(+4.41%)
Mar 16, 2020 13.60 14.67 12.75 12.92 985,362 -2.82(-17.92%)
Mar 13, 2020 16.64 16.82 13.58 15.74 1,273,900 -0.28(-1.75%)
Mar 12, 2020 16.00 18.04 15.85 16.02 855,719 -1.75(-9.85%)
Mar 11, 2020 19.00 19.50 17.33 17.77 828,327 -1.70(-8.73%)
Mar 10, 2020 19.74 20.10 18.35 19.47 726,202 +0.42(+2.20%)
Mar 09, 2020 19.94 20.23 18.77 19.05 883,261 -2.06(-9.76%)
Mar 06, 2020 21.22 22.11 20.50 21.11 814,600 -0.75(-3.43%)
Mar 05, 2020 21.56 22.62 21.19 21.86 618,965 +0.06(+0.28%)
Mar 04, 2020 21.73 22.21 21.18 21.80 596,817 +0.48(+2.25%)
Mar 03, 2020 21.73 22.34 20.79 21.32 1,211,536 -0.56(-2.56%)
Mar 02, 2020 21.28 22.13 19.98 21.88 1,568,780 +0.78(+3.70%)
Feb 28, 2020 19.67 21.25 19.44 21.10 1,462,200 +0.62(+3.03%)
Feb 27, 2020 21.35 22.04 20.15 20.48 1,060,641 -1.76(-7.91%)
Feb 26, 2020 23.09 23.44 21.80 22.24 735,000 -0.78(-3.39%)
Feb 25, 2020 23.24 23.84 22.47 23.02 968,103 +0.02(+0.09%)
Feb 24, 2020 23.40 23.72 22.51 23.00 1,284,572 -1.70(-6.88%)
Feb 21, 2020 24.60 25.12 23.93 24.70 1,242,500 +0.14(+0.57%)
Feb 20, 2020 24.70 25.27 23.78 24.56 1,250,154 +0.55(+2.29%)
Feb 19, 2020 24.25 24.30 23.30 24.01 989,869 +0.07(+0.29%)
Feb 18, 2020 23.06 24.10 23.05 23.94 980,254 +1.10(+4.82%)
Feb 14, 2020 22.68 23.57 22.31 22.84 1,054,300 +0.26(+1.15%)
Feb 13, 2020 21.65 22.78 21.40 22.58 701,755 +0.86(+3.96%)
Feb 12, 2020 21.84 22.00 21.32 21.72 616,836 -0.04(-0.18%)
Feb 11, 2020 21.53 22.85 21.50 21.76 969,129 +0.41(+1.92%)
Feb 10, 2020 21.25 21.84 21.25 21.35 490,551 -0.01(-0.05%)
Feb 07, 2020 21.31 21.98 21.28 21.36 497,000 -0.23(-1.07%)
Feb 06, 2020 22.44 22.61 21.45 21.59 743,621 -0.67(-3.01%)
Feb 05, 2020 22.20 22.90 21.89 22.26 1,086,925 +0.22(+1.00%)
Feb 04, 2020 22.83 22.90 21.80 22.04 1,232,166 -0.56(-2.48%)
Feb 03, 2020 22.69 23.35 22.46 22.60 1,185,271 -0.09(-0.40%)
Jan 31, 2020 21.92 22.84 21.75 22.69 1,413,600 -0.28(-1.22%)
Jan 30, 2020 23.28 23.35 22.60 22.97 860,596 -0.57(-2.42%)
Jan 29, 2020 23.87 23.92 23.12 23.54 705,333 -0.27(-1.13%)
Jan 28, 2020 23.10 24.18 23.10 23.81 861,336 +0.57(+2.45%)
Jan 27, 2020 22.47 24.10 22.44 23.24 1,021,448 -0.37(-1.57%)
Jan 24, 2020 24.69 24.84 23.25 23.61 2,052,400 -1.25(-5.03%)
Jan 23, 2020 25.12 25.37 24.48 24.86 1,224,619 -0.66(-2.59%)
Jan 22, 2020 25.17 25.83 24.36 25.52 1,504,447 +0.09(+0.35%)
Jan 21, 2020 26.25 26.58 25.26 25.43 1,652,314 -0.82(-3.12%)
Jan 17, 2020 26.64 27.14 26.15 26.25 1,415,400 -0.38(-1.43%)
Jan 16, 2020 26.67 27.20 26.31 26.63 1,042,549 +0.28(+1.06%)
Jan 15, 2020 26.86 27.58 26.12 26.35 1,623,813 -0.46(-1.72%)
Jan 14, 2020 26.38 27.37 25.87 26.81 1,957,311 +0.08(+0.30%)
Jan 13, 2020 26.00 26.85 25.32 26.73 2,335,723 +0.83(+3.20%)
Jan 10, 2020 25.65 26.43 25.26 25.90 2,710,000 +0.47(+1.85%)
Jan 09, 2020 26.81 26.90 25.27 25.43 4,367,342 -0.91(-3.45%)
Jan 08, 2020 27.64 28.25 26.13 26.34 12,852,591 -4.66(-15.03%)
Jan 07, 2020 29.89 32.94 29.68 31.00 2,432,370 +0.38(+1.24%)
Jan 06, 2020 30.20 30.97 29.60 30.62 1,428,064 -0.55(-1.76%)
Jan 03, 2020 31.59 31.99 30.84 31.17 2,039,200 -1.95(-5.89%)
Jan 02, 2020 34.30 34.31 31.52 33.12 2,702,849 -1.19(-3.47%)
Dec 31, 2019 33.21 34.73 32.87 34.31 1,503,400 +0.65(+1.93%)
Dec 30, 2019 35.86 35.98 33.04 33.66 1,893,592 -1.57(-4.44%)
Dec 27, 2019 36.26 36.26 32.77 35.23 4,033,000 -1.45(-3.97%)
Dec 26, 2019 37.52 39.25 36.36 36.68 4,519,150 -1.81(-4.70%)
Dec 24, 2019 39.70 41.80 36.00 38.49 13,085,600 +1.98(+5.42%)
Dec 23, 2019 25.48 43.56 23.73 36.51 66,442,116 +24.07(+193.49%)
Dec 20, 2019 12.57 12.77 12.18 12.44 2,198,000 -0.01(-0.08%)
Dec 19, 2019 12.92 13.12 12.19 12.45 1,705,677 -0.48(-3.71%)
Dec 18, 2019 12.84 13.28 12.78 12.93 1,650,008 +0.09(+0.70%)
Dec 17, 2019 13.00 13.20 12.18 12.84 1,759,948 -0.07(-0.54%)
Dec 16, 2019 13.08 13.57 12.10 12.91 3,614,669 +0.09(+0.66%)
Dec 13, 2019 12.70 13.09 12.45 12.82 2,041,800 +0.32(+2.60%)
Dec 12, 2019 12.20 12.81 12.07 12.50 1,393,321 +0.35(+2.88%)
Dec 11, 2019 12.30 12.56 11.57 12.15 1,648,481 -0.10(-0.82%)
Dec 10, 2019 12.32 13.09 11.70 12.25 3,520,087 +0.70(+6.06%)
Dec 09, 2019 10.46 11.68 10.41 11.55 2,274,220 +1.35(+13.24%)
Dec 06, 2019 9.830 10.36 9.820 10.20 601,700 +0.39(+3.98%)
Dec 05, 2019 10.19 10.19 9.650 9.810 836,104 -0.17(-1.70%)
Dec 04, 2019 9.900 10.05 9.540 9.980 671,927 +0.27(+2.78%)
Dec 03, 2019 9.710 9.835 9.440 9.710 581,543 -0.08(-0.82%)
Dec 02, 2019 9.840 10.10 9.580 9.790 878,894 +0.08(+0.82%)
Nov 29, 2019 9.750 10.04 9.610 9.710 326,300 -0.12(-1.22%)
Nov 27, 2019 9.740 10.37 9.605 9.830 1,481,300 +0.10(+1.03%)
Nov 26, 2019 9.260 9.730 9.230 9.730 652,246 +0.51(+5.53%)
Nov 25, 2019 10.10 10.16 8.900 9.220 1,471,570 -0.76(-7.62%)
Nov 22, 2019 9.580 10.44 9.580 9.980 1,518,400 +0.50(+5.27%)
Nov 21, 2019 9.020 9.560 8.750 9.480 1,237,746 +0.49(+5.45%)
Nov 20, 2019 8.990 9.180 8.930 8.990 1,034,892 -0.01(-0.11%)
Nov 19, 2019 8.670 9.220 8.670 9.000 1,044,880 +0.35(+4.05%)
Nov 18, 2019 9.010 9.060 8.570 8.650 606,013 -0.37(-4.10%)
Nov 15, 2019 8.910 9.055 8.780 9.020 331,700 +0.18(+2.04%)
Nov 14, 2019 8.910 9.050 8.510 8.840 574,655 -0.12(-1.34%)
Nov 13, 2019 9.130 9.310 8.930 8.960 420,925 -0.21(-2.29%)
Nov 12, 2019 9.310 9.430 9.100 9.170 444,324 -0.13(-1.40%)
Nov 11, 2019 9.500 9.570 9.140 9.300 572,980 -0.27(-2.82%)
Nov 08, 2019 9.310 9.645 9.180 9.570 395,300 +0.21(+2.24%)
Nov 07, 2019 10.01 10.12 9.335 9.360 526,222 -0.56(-5.65%)
Nov 06, 2019 9.910 10.20 9.690 9.920 835,865 +0.01(+0.10%)
Nov 05, 2019 9.810 10.05 9.280 9.910 927,360 +0.30(+3.12%)
Nov 04, 2019 9.830 9.940 9.540 9.610 1,020,683 -0.14(-1.44%)
Nov 01, 2019 9.300 9.810 9.250 9.750 713,500 +0.50(+5.41%)
Oct 31, 2019 9.120 9.310 9.120 9.250 624,473 +0.10(+1.09%)
Oct 30, 2019 9.030 9.190 8.990 9.150 610,891 +0.14(+1.55%)
Oct 29, 2019 8.880 9.040 8.800 9.010 398,969 +0.17(+1.92%)
Oct 28, 2019 8.760 8.910 8.570 8.840 498,478 +0.12(+1.38%)
Oct 25, 2019 8.510 8.940 8.440 8.720 608,400 +0.16(+1.87%)
Oct 24, 2019 8.480 8.710 8.270 8.560 592,421 +0.05(+0.59%)
Oct 23, 2019 8.520 8.600 8.450 8.510 552,069 -0.05(-0.58%)
Oct 22, 2019 8.390 8.600 8.320 8.560 683,606 +0.19(+2.27%)
Oct 21, 2019 8.270 8.380 8.110 8.370 700,034 +0.09(+1.09%)
Oct 18, 2019 8.500 8.550 8.190 8.280 612,800 -0.22(-2.59%)
Oct 17, 2019 8.460 8.590 8.370 8.500 409,906 +0.10(+1.19%)
Oct 16, 2019 8.250 8.455 8.040 8.400 700,879 +0.18(+2.13%)
Oct 15, 2019 7.820 8.290 7.800 8.225 930,915 +0.45(+5.79%)
Oct 14, 2019 7.750 7.870 7.630 7.775 493,042 +0.02(+0.26%)
Oct 11, 2019 8.010 8.120 7.750 7.755 607,100 -0.17(-2.21%)
Oct 10, 2019 7.820 7.980 7.780 7.930 521,564 +0.10(+1.34%)
Oct 09, 2019 7.960 8.020 7.700 7.825 516,303 -0.05(-0.70%)
Oct 08, 2019 7.940 8.160 7.810 7.880 768,450 -0.12(-1.50%)
Oct 07, 2019 8.120 8.410 7.955 8.000 790,977 -0.16(-1.96%)
Oct 04, 2019 8.010 8.180 7.720 8.160 1,222,400 +0.13(+1.62%)
Oct 03, 2019 7.840 8.110 7.540 8.030 1,547,269 +0.17(+2.16%)
Oct 02, 2019 7.190 7.970 7.080 7.860 1,159,487 +0.60(+8.26%)
Oct 01, 2019 7.450 7.610 6.750 7.260 1,250,546 -0.21(-2.81%)
Sep 30, 2019 7.590 7.660 7.280 7.470 1,000,669 -0.03(-0.40%)
Sep 27, 2019 7.780 7.950 7.480 7.500 735,100 -0.24(-3.04%)
Sep 26, 2019 8.040 8.080 7.560 7.735 1,367,782 -0.32(-3.97%)
Sep 25, 2019 7.990 8.310 7.800 8.055 956,651 +0.02(+0.19%)
Sep 24, 2019 8.390 8.480 7.800 8.040 1,296,301 -0.35(-4.17%)
Sep 23, 2019 8.550 8.850 8.350 8.390 1,360,273 -0.15(-1.76%)
Sep 20, 2019 8.760 8.800 8.280 8.540 1,935,400 -0.20(-2.29%)
Sep 19, 2019 9.130 9.130 8.620 8.740 875,218 -0.40(-4.38%)
Sep 18, 2019 9.140 9.230 8.750 9.140 1,169,628 -0.01(-0.11%)
Sep 17, 2019 9.760 9.820 9.120 9.150 1,163,107 -0.63(-6.44%)
Sep 16, 2019 9.760 10.45 9.660 9.780 937,503 -0.16(-1.61%)
Sep 13, 2019 10.17 10.24 9.560 9.940 1,102,800 -0.52(-4.97%)
Sep 12, 2019 10.48 10.93 10.26 10.46 1,557,026 +0.27(+2.65%)
Sep 11, 2019 10.29 10.48 9.940 10.19 874,027 -0.21(-2.02%)
Sep 10, 2019 9.070 11.00 8.440 10.40 3,711,107 +0.07(+0.68%)
Sep 09, 2019 9.670 10.40 9.510 10.33 815,041 +0.73(+7.60%)
Sep 06, 2019 9.540 9.700 9.450 9.600 445,300 +0.06(+0.63%)
Sep 05, 2019 9.440 9.970 9.260 9.540 995,288 +0.33(+3.58%)
Sep 04, 2019 8.580 9.220 8.500 9.210 796,126 +0.73(+8.61%)
Sep 03, 2019 8.480 8.630 8.390 8.480 502,595 -0.08(-0.93%)
Aug 30, 2019 8.600 8.680 8.233 8.560 797,100 -0.03(-0.35%)
Aug 29, 2019 8.630 8.790 8.470 8.590 324,928 +0.04(+0.47%)
Aug 28, 2019 8.300 8.760 8.250 8.550 553,323 +0.20(+2.40%)
Aug 27, 2019 8.790 8.800 8.340 8.350 387,830 -0.38(-4.35%)
Aug 26, 2019 8.600 8.765 8.395 8.730 340,781 +0.24(+2.83%)
Aug 23, 2019 8.640 8.760 8.470 8.490 590,000 -0.18(-2.08%)
Aug 22, 2019 8.950 8.990 8.660 8.670 293,702 -0.23(-2.58%)
Aug 21, 2019 9.030 9.136 8.890 8.900 351,897 -0.06(-0.67%)
Aug 20, 2019 9.090 9.190 8.720 8.960 459,955 -0.12(-1.32%)
Aug 19, 2019 9.250 9.300 8.870 9.080 802,569 -0.02(-0.22%)
Aug 16, 2019 9.080 9.410 9.000 9.100 580,700 +0.07(+0.78%)
Aug 15, 2019 9.030 9.270 8.830 9.030 502,411 +0.04(+0.44%)
Aug 14, 2019 9.090 9.260 8.900 8.990 715,441 -0.26(-2.81%)
Aug 13, 2019 9.120 9.500 9.120 9.250 483,088 +0.09(+0.98%)
Aug 12, 2019 9.360 9.510 9.050 9.160 666,804 -0.07(-0.76%)
Aug 09, 2019 9.330 9.340 8.860 9.230 766,500 -0.13(-1.39%)
Aug 08, 2019 9.070 9.790 8.870 9.360 892,375 +0.33(+3.65%)
Aug 07, 2019 8.540 9.210 8.440 9.030 927,932 +0.39(+4.51%)
Aug 06, 2019 8.940 9.070 8.220 8.640 1,116,685 -0.21(-2.37%)
Aug 05, 2019 8.200 8.950 7.820 8.850 1,338,950 +0.69(+8.46%)
Aug 02, 2019 8.270 8.440 8.000 8.160 531,300 -0.11(-1.33%)
Aug 01, 2019 8.390 8.587 8.110 8.270 627,144 -0.08(-0.96%)
Jul 31, 2019 8.530 8.800 8.270 8.350 921,757 -0.14(-1.65%)
Jul 30, 2019 8.050 8.580 7.950 8.490 755,136 +0.37(+4.56%)
Jul 29, 2019 8.360 8.400 7.810 8.120 920,585 -0.25(-2.99%)
Jul 26, 2019 7.960 8.458 7.700 8.370 988,500 +0.43(+5.42%)
Jul 25, 2019 8.010 8.260 7.850 7.940 1,376,176 -0.23(-2.82%)
Jul 24, 2019 9.070 9.120 7.410 8.170 5,910,834 -0.02(-0.24%)
Jul 23, 2019 11.90 11.99 7.910 8.190 9,983,625 -3.79(-31.64%)
Jul 22, 2019 11.92 12.02 11.31 11.98 872,202 +0.16(+1.35%)
Jul 19, 2019 11.77 12.48 11.74 11.82 962,000 +0.04(+0.34%)
Jul 18, 2019 11.66 12.03 11.48 11.78 680,653 +0.12(+1.03%)
Jul 17, 2019 11.62 11.97 11.46 11.66 836,142 +0.05(+0.43%)
Jul 16, 2019 11.42 11.87 11.31 11.61 1,481,872 +0.19(+1.66%)
Jul 15, 2019 11.19 11.60 11.14 11.42 990,982 +0.23(+2.06%)
Jul 12, 2019 10.70 11.38 10.64 11.19 1,198,200 +0.53(+4.97%)
Jul 11, 2019 11.07 11.11 10.40 10.66 1,152,390 -0.44(-3.96%)
Jul 10, 2019 11.45 11.52 10.61 11.10 1,257,978 -0.28(-2.46%)
Jul 09, 2019 11.60 11.93 11.11 11.38 1,816,592 -0.26(-2.23%)
Jul 08, 2019 10.98 11.70 10.09 11.64 11,802,555 -1.82(-13.52%)
Jul 05, 2019 13.68 13.70 13.20 13.46 920,700 -0.15(-1.10%)
Jul 03, 2019 14.05 14.16 13.39 13.61 546,900 -0.32(-2.30%)
Jul 02, 2019 14.60 14.73 13.72 13.93 914,432 -1.07(-7.13%)
Jul 01, 2019 13.23 15.00 13.06 15.00 1,099,872 +2.02(+15.56%)
Jun 28, 2019 12.77 13.03 12.77 12.98 471,400 +0.27(+2.12%)
Jun 27, 2019 12.68 13.05 12.64 12.71 257,655 +0.09(+0.71%)
Jun 26, 2019 13.05 13.29 12.61 12.62 259,524 -0.43(-3.30%)
Jun 25, 2019 12.77 13.51 12.75 13.05 698,502 -0.37(-2.76%)
Jun 24, 2019 13.20 13.42 12.31 13.42 842,476 +0.14(+1.05%)
Jun 21, 2019 13.06 13.55 12.54 13.28 984,900 +0.38(+2.95%)
Jun 20, 2019 14.31 14.34 12.45 12.90 1,105,909 -1.19(-8.45%)
Jun 19, 2019 13.91 14.29 13.70 14.09 614,560 +0.18(+1.29%)
Jun 18, 2019 14.15 14.41 13.74 13.91 611,493 -0.24(-1.70%)
Jun 17, 2019 12.73 14.35 12.61 14.15 1,047,058 +1.64(+13.11%)
Jun 14, 2019 12.74 13.54 12.50 12.51 431,800 -0.33(-2.57%)
Jun 13, 2019 12.13 12.88 11.84 12.84 1,015,819 +1.02(+8.63%)
Jun 12, 2019 10.65 12.03 10.64 11.82 636,923 +1.17(+10.99%)
Jun 11, 2019 11.14 11.27 10.34 10.65 489,930 -0.35(-3.18%)
Jun 10, 2019 11.35 11.62 10.90 11.00 379,866 -0.34(-3.00%)
Jun 07, 2019 11.37 11.55 11.12 11.34 330,900 +0.06(+0.53%)
Jun 06, 2019 12.17 12.17 11.21 11.28 506,184 -0.87(-7.16%)
Jun 05, 2019 12.50 12.51 12.12 12.15 313,008 -0.35(-2.80%)
Jun 04, 2019 12.77 12.85 12.39 12.50 360,361 -0.08(-0.64%)
Jun 03, 2019 13.04 13.20 12.50 12.58 319,016 -0.41(-3.16%)
May 31, 2019 12.41 13.03 12.31 12.99 344,200 +0.38(+3.01%)
May 30, 2019 12.88 13.05 12.55 12.61 215,320 -0.26(-2.02%)
May 29, 2019 12.86 13.07 12.61 12.87 251,514 -0.15(-1.15%)
May 28, 2019 13.50 13.58 12.79 13.02 446,598 -0.45(-3.34%)
May 24, 2019 13.36 13.61 13.36 13.47 223,200 +0.18(+1.35%)
May 23, 2019 13.06 13.85 12.92 13.29 407,499 +0.21(+1.61%)
May 22, 2019 12.72 13.21 12.72 13.08 189,291 +0.33(+2.59%)
May 21, 2019 12.32 13.00 12.32 12.75 305,222 +0.46(+3.74%)
May 20, 2019 12.40 12.43 12.01 12.29 272,959 -0.22(-1.76%)
May 17, 2019 12.24 12.85 12.19 12.51 490,300 +0.07(+0.56%)
May 16, 2019 12.80 13.45 12.23 12.44 337,099 +0.08(+0.65%)
May 15, 2019 12.41 12.58 12.08 12.36 401,155 -0.17(-1.36%)
May 14, 2019 11.77 12.77 11.67 12.53 465,500 +0.81(+6.91%)
May 13, 2019 12.49 12.62 11.54 11.72 515,091 -1.09(-8.51%)
May 10, 2019 13.04 13.19 12.49 12.81 307,800 -0.35(-2.66%)
May 09, 2019 13.51 13.65 12.60 13.16 402,123 -0.38(-2.81%)
May 08, 2019 13.94 14.20 12.63 13.54 525,875 -0.06(-0.44%)
May 07, 2019 14.04 14.12 13.35 13.60 270,240 -0.57(-4.02%)
May 06, 2019 14.09 14.35 13.91 14.17 283,133 -0.12(-0.84%)
May 03, 2019 13.52 14.38 13.50 14.29 333,700 +0.78(+5.77%)
May 02, 2019 13.50 13.94 13.47 13.51 193,404 +0.15(+1.12%)
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.