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

Fate Therapeutics (NQ: FATE )

4.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jan 29, 2021 90.33 93.83 87.75 90.63 856,900 -0.28(-0.31%)
Jan 28, 2021 87.58 94.93 87.01 90.91 1,113,006 +3.39(+3.87%)
Jan 27, 2021 89.61 89.61 80.51 87.52 1,585,612 -1.79(-2.00%)
Jan 26, 2021 96.74 98.97 89.04 89.31 858,318 -6.83(-7.10%)
Jan 25, 2021 97.75 99.45 92.61 96.14 1,214,020 -1.05(-1.08%)
Jan 22, 2021 97.87 101.03 96.80 97.19 1,132,500 -2.48(-2.49%)
Jan 21, 2021 110.45 110.45 99.44 99.67 1,055,994 -9.34(-8.57%)
Jan 20, 2021 116.02 119.85 107.56 109.01 997,760 -5.30(-4.64%)
Jan 19, 2021 115.69 117.70 113.26 114.31 889,534 +0.72(+0.63%)
Jan 15, 2021 116.38 119.44 111.70 113.59 808,100 -3.81(-3.25%)
Jan 14, 2021 114.47 121.16 114.17 117.40 734,755 +4.11(+3.63%)
Jan 13, 2021 113.21 115.37 112.02 113.29 937,701 +1.24(+1.11%)
Jan 12, 2021 112.33 114.67 108.93 112.05 699,723 +0.04(+0.04%)
Jan 11, 2021 114.01 114.79 107.39 112.01 1,088,127 -4.30(-3.70%)
Jan 08, 2021 116.48 118.79 114.18 116.31 2,031,400 -0.91(-0.78%)
Jan 07, 2021 101.75 118.48 101.00 117.22 2,560,830 +17.44(+17.48%)
Jan 06, 2021 87.50 100.45 87.01 99.78 3,390,816 +13.06(+15.06%)
Jan 05, 2021 86.00 91.29 84.17 86.72 974,957 -2.96(-3.30%)
Jan 04, 2021 91.54 93.20 88.58 89.68 1,061,002 -1.25(-1.37%)
Dec 31, 2020 90.93 90.93 90.93 667,916 -2.69(-2.87%)
Dec 30, 2020 93.08 96.40 93.08 93.62 667,916 +1.03(+1.11%)
Dec 29, 2020 96.00 97.63 88.33 92.59 762,976 -3.62(-3.76%)
Dec 28, 2020 101.80 101.86 96.11 96.21 671,484 -3.29(-3.31%)
Dec 24, 2020 100.53 102.33 98.62 99.50 200,300 -1.30(-1.29%)
Dec 23, 2020 100.97 101.86 95.91 100.80 870,016 -0.15(-0.15%)
Dec 22, 2020 98.10 102.25 94.77 100.95 924,695 +6.89(+7.33%)
Dec 21, 2020 93.26 94.09 91.02 94.06 1,596,016 +0.79(+0.85%)
Dec 18, 2020 93.00 95.22 90.96 93.27 2,618,800 +1.02(+1.11%)
Dec 17, 2020 92.55 93.58 90.08 92.25 996,946 +0.18(+0.20%)
Dec 16, 2020 93.10 94.03 90.00 92.07 1,070,964 -0.70(-0.75%)
Dec 15, 2020 97.31 98.06 90.00 92.77 877,693 -3.61(-3.75%)
Dec 14, 2020 95.96 103.66 95.23 96.38 1,270,686 +1.64(+1.73%)
Dec 11, 2020 95.70 96.93 92.12 94.74 1,409,500 -2.11(-2.18%)
Dec 10, 2020 86.09 97.27 86.00 96.85 1,700,143 +10.25(+11.84%)
Dec 09, 2020 91.53 93.00 84.65 86.60 2,106,286 -5.00(-5.46%)
Dec 08, 2020 84.70 96.00 82.55 91.60 6,107,914 +7.83(+9.35%)
Dec 07, 2020 68.48 89.92 68.17 83.77 6,426,682 +22.98(+37.80%)
Dec 04, 2020 60.71 62.50 60.39 60.79 561,900 +0.37(+0.61%)
Dec 03, 2020 60.94 61.72 59.33 60.42 908,186 -0.11(-0.18%)
Dec 02, 2020 59.88 61.35 58.75 60.53 926,200 +0.31(+0.51%)
Dec 01, 2020 58.84 60.68 57.50 60.22 1,373,922 +1.75(+2.99%)
Nov 30, 2020 58.34 59.08 56.51 58.47 731,443 +0.55(+0.95%)
Nov 27, 2020 57.15 58.96 57.06 57.92 302,600 +0.79(+1.38%)
Nov 25, 2020 55.27 57.15 54.61 57.13 568,300 +1.86(+3.37%)
Nov 24, 2020 55.00 56.52 54.41 55.27 865,093 +0.98(+1.81%)
Nov 23, 2020 53.07 54.95 52.54 54.29 1,302,149 +1.64(+3.11%)
Nov 20, 2020 49.27 52.89 48.70 52.65 675,300 +2.94(+5.91%)
Nov 19, 2020 49.52 50.46 48.05 49.71 1,038,535 -0.01(-0.02%)
Nov 18, 2020 52.82 53.42 49.50 49.72 644,836 -2.70(-5.15%)
Nov 17, 2020 52.16 53.19 51.02 52.42 376,531 -0.38(-0.72%)
Nov 16, 2020 51.49 52.88 49.89 52.80 543,442 +2.29(+4.53%)
Nov 13, 2020 52.40 53.23 50.07 50.51 524,900 -1.47(-2.83%)
Nov 12, 2020 53.52 54.63 51.10 51.98 633,762 -1.40(-2.62%)
Nov 11, 2020 53.20 54.50 51.72 53.38 497,991 +0.77(+1.46%)
Nov 10, 2020 50.28 52.97 49.70 52.61 923,331 +1.92(+3.79%)
Nov 09, 2020 49.65 52.48 48.10 50.69 795,234 +2.41(+4.99%)
Nov 06, 2020 51.12 51.15 47.20 48.28 586,800 -1.64(-3.29%)
Nov 05, 2020 50.31 51.45 48.44 49.92 749,213 +0.10(+0.20%)
Nov 04, 2020 45.92 51.00 43.11 49.82 1,275,276 +4.25(+9.33%)
Nov 03, 2020 43.15 46.00 43.08 45.57 604,163 +1.63(+3.71%)
Nov 02, 2020 44.65 45.65 42.64 43.94 532,676 -0.46(-1.04%)
Oct 30, 2020 45.58 45.58 43.00 44.40 621,600 -1.23(-2.70%)
Oct 29, 2020 45.48 46.31 44.00 45.63 628,759 +0.60(+1.33%)
Oct 28, 2020 46.22 46.50 44.95 45.03 418,663 -2.43(-5.12%)
Oct 27, 2020 47.22 48.12 46.28 47.46 639,737 +0.56(+1.19%)
Oct 26, 2020 47.66 48.74 45.71 46.90 457,366 -1.46(-3.02%)
Oct 23, 2020 47.97 48.59 47.06 48.36 319,600 +0.65(+1.36%)
Oct 22, 2020 44.85 48.28 44.85 47.71 750,391 +3.25(+7.31%)
Oct 21, 2020 47.98 48.79 43.02 44.46 1,018,067 -3.73(-7.74%)
Oct 20, 2020 47.88 48.98 47.08 48.19 1,350,846 +0.67(+1.41%)
Oct 19, 2020 49.12 49.66 47.20 47.52 1,622,178 -1.12(-2.30%)
Oct 16, 2020 48.24 51.10 48.24 48.64 1,608,100 +0.54(+1.12%)
Oct 15, 2020 47.59 48.56 46.60 48.10 1,048,723 +1.14(+2.43%)
Oct 14, 2020 48.67 49.59 46.87 46.96 983,606 -2.08(-4.24%)
Oct 13, 2020 48.61 49.68 48.00 49.04 625,919 +0.29(+0.59%)
Oct 12, 2020 48.73 49.13 47.34 48.75 467,609 +0.74(+1.54%)
Oct 09, 2020 45.09 48.10 44.64 48.01 748,000 +3.03(+6.74%)
Oct 08, 2020 44.72 45.30 44.19 44.98 529,610 +0.94(+2.13%)
Oct 07, 2020 42.31 44.35 41.76 44.04 771,744 +2.48(+5.97%)
Oct 06, 2020 41.80 42.55 41.38 41.56 858,748 -0.33(-0.79%)
Oct 05, 2020 38.39 42.00 38.09 41.89 1,104,655 +3.80(+9.98%)
Oct 02, 2020 39.16 40.08 38.02 38.09 1,191,300 -2.52(-6.21%)
Oct 01, 2020 40.41 42.22 39.65 40.61 1,273,846 +0.64(+1.60%)
Sep 30, 2020 39.40 41.18 39.22 39.97 881,845 +0.57(+1.45%)
Sep 29, 2020 40.25 41.36 39.09 39.40 1,396,836 -1.10(-2.72%)
Sep 28, 2020 38.23 40.52 37.89 40.50 961,717 +2.70(+7.14%)
Sep 25, 2020 35.80 37.97 35.80 37.80 629,400 +1.81(+5.03%)
Sep 24, 2020 36.39 37.19 35.47 35.99 717,362 -0.48(-1.32%)
Sep 23, 2020 36.88 38.38 36.20 36.47 986,215 -0.62(-1.67%)
Sep 22, 2020 36.98 37.26 35.40 37.09 1,338,376 +0.03(+0.08%)
Sep 21, 2020 39.16 39.30 36.87 37.06 1,299,281 -2.19(-5.58%)
Sep 18, 2020 37.54 39.45 37.02 39.25 2,624,300 +2.34(+6.34%)
Sep 17, 2020 36.10 37.25 35.61 36.91 1,485,175 -0.02(-0.04%)
Sep 16, 2020 37.82 38.58 36.83 36.92 1,418,136 -0.64(-1.69%)
Sep 15, 2020 37.99 38.90 37.17 37.56 980,525 +0.12(+0.32%)
Sep 14, 2020 34.26 37.55 34.26 37.44 1,732,719 +3.88(+11.56%)
Sep 11, 2020 32.07 33.91 31.66 33.56 853,500 +1.82(+5.73%)
Sep 10, 2020 31.45 32.69 31.36 31.74 1,136,134 +0.45(+1.44%)
Sep 09, 2020 30.98 31.79 30.83 31.29 847,232 +0.88(+2.89%)
Sep 08, 2020 30.27 30.98 29.39 30.41 1,164,339 -0.70(-2.25%)
Sep 04, 2020 31.76 32.63 29.37 31.11 1,039,600 -1.28(-3.95%)
Sep 03, 2020 34.85 34.85 32.31 32.39 626,108 -2.56(-7.32%)
Sep 02, 2020 35.62 35.81 34.05 34.95 658,780 -0.72(-2.02%)
Sep 01, 2020 36.19 37.07 35.60 35.67 697,132 -0.73(-2.01%)
Aug 31, 2020 36.21 37.35 35.67 36.40 766,995 +0.42(+1.17%)
Aug 28, 2020 34.96 36.63 34.76 35.98 669,300 +1.33(+3.84%)
Aug 27, 2020 34.33 34.86 33.70 34.65 373,660 +0.35(+1.02%)
Aug 26, 2020 34.71 34.93 33.70 34.30 481,190 -0.45(-1.29%)
Aug 25, 2020 33.84 35.32 33.45 34.75 574,881 +0.73(+2.15%)
Aug 24, 2020 36.55 36.74 33.53 34.02 895,702 -2.10(-5.81%)
Aug 21, 2020 36.30 36.50 35.76 36.12 448,600 -0.21(-0.58%)
Aug 20, 2020 35.80 36.40 35.11 36.33 394,072 +0.13(+0.36%)
Aug 19, 2020 35.91 37.25 35.64 36.20 628,249 +0.34(+0.95%)
Aug 18, 2020 35.51 35.99 35.07 35.86 457,052 +0.34(+0.96%)
Aug 17, 2020 34.61 35.75 34.09 35.52 513,658 +1.11(+3.23%)
Aug 14, 2020 34.96 35.23 34.27 34.41 275,300 -0.60(-1.71%)
Aug 13, 2020 34.40 35.46 34.20 35.01 290,835 +0.90(+2.64%)
Aug 12, 2020 34.97 35.19 33.54 34.11 1,172,615 -0.59(-1.70%)
Aug 11, 2020 35.87 36.74 34.61 34.70 702,759 -1.30(-3.61%)
Aug 10, 2020 33.89 36.60 33.89 36.00 786,680 +2.17(+6.41%)
Aug 07, 2020 33.57 34.65 33.20 33.83 507,700 +0.41(+1.23%)
Aug 06, 2020 32.00 36.00 31.89 33.42 915,185 +0.58(+1.77%)
Aug 05, 2020 33.07 33.20 32.47 32.84 596,084 +0.22(+0.67%)
Aug 04, 2020 32.95 33.08 31.73 32.62 383,893 -0.59(-1.78%)
Aug 03, 2020 31.45 33.44 31.37 33.21 643,827 +1.94(+6.20%)
Jul 31, 2020 31.75 32.06 30.35 31.27 774,900 -0.33(-1.04%)
Jul 30, 2020 30.44 31.94 30.44 31.60 329,508 +0.82(+2.66%)
Jul 29, 2020 31.33 31.45 30.17 30.78 683,996 -0.41(-1.31%)
Jul 28, 2020 33.00 33.22 31.14 31.19 575,872 -2.06(-6.20%)
Jul 27, 2020 32.00 33.52 31.81 33.25 599,926 +1.35(+4.23%)
Jul 24, 2020 32.00 33.10 31.26 31.90 572,200 -0.62(-1.91%)
Jul 23, 2020 33.37 33.81 32.00 32.52 492,898 -1.07(-3.19%)
Jul 22, 2020 33.67 34.24 33.37 33.59 312,416 -0.24(-0.71%)
Jul 21, 2020 35.27 35.35 33.60 33.83 484,285 -1.11(-3.18%)
Jul 20, 2020 34.10 35.60 33.89 34.94 578,555 +0.54(+1.57%)
Jul 17, 2020 33.55 34.64 33.06 34.40 945,100 +0.85(+2.53%)
Jul 16, 2020 34.55 34.71 33.16 33.55 405,183 -1.32(-3.79%)
Jul 15, 2020 34.71 35.34 34.27 34.87 740,257 +0.85(+2.50%)
Jul 14, 2020 33.21 34.13 32.68 34.02 1,124,533 +0.81(+2.44%)
Jul 13, 2020 35.62 36.07 32.88 33.21 793,291 -2.05(-5.81%)
Jul 10, 2020 36.49 36.70 35.14 35.26 712,000 -1.09(-3.00%)
Jul 09, 2020 38.05 38.49 35.76 36.35 662,020 -1.36(-3.61%)
Jul 08, 2020 36.69 37.79 36.15 37.71 757,409 +0.19(+0.51%)
Jul 07, 2020 36.86 38.52 36.42 37.52 700,443 +0.72(+1.96%)
Jul 06, 2020 36.64 37.89 36.44 36.80 677,459 +0.59(+1.63%)
Jul 02, 2020 36.40 36.80 35.53 36.21 589,100 +0.07(+0.19%)
Jul 01, 2020 34.37 36.48 34.04 36.14 906,318 +1.83(+5.33%)
Jun 30, 2020 32.38 34.55 32.31 34.31 960,914 +1.70(+5.21%)
Jun 29, 2020 33.94 34.26 32.01 32.61 891,295 -1.20(-3.55%)
Jun 26, 2020 34.84 35.49 33.67 33.81 1,368,100 -1.42(-4.03%)
Jun 25, 2020 32.95 35.27 32.89 35.23 1,203,848 +2.13(+6.44%)
Jun 24, 2020 33.61 34.37 32.70 33.10 766,725 -0.85(-2.50%)
Jun 23, 2020 33.42 35.58 33.42 33.95 1,498,215 +0.85(+2.57%)
Jun 22, 2020 31.77 33.78 30.75 33.10 1,412,883 +1.38(+4.35%)
Jun 19, 2020 33.20 33.58 31.60 31.72 2,031,200 -1.48(-4.46%)
Jun 18, 2020 32.20 34.47 32.01 33.20 1,105,001 +1.45(+4.57%)
Jun 17, 2020 31.39 32.99 31.39 31.75 1,015,469 +0.17(+0.54%)
Jun 16, 2020 32.50 32.76 30.74 31.58 879,319 -0.33(-1.03%)
Jun 15, 2020 30.14 31.93 29.94 31.91 996,549 +1.16(+3.77%)
Jun 12, 2020 30.94 31.36 29.30 30.75 1,180,000 +0.90(+3.02%)
Jun 11, 2020 31.50 32.37 29.61 29.85 1,268,674 -3.14(-9.52%)
Jun 10, 2020 33.54 34.18 32.41 32.99 1,242,813 +0.27(+0.83%)
Jun 09, 2020 29.70 35.77 29.70 32.72 8,398,348 +4.41(+15.58%)
Jun 08, 2020 28.72 29.00 27.64 28.31 741,033 +0.10(+0.35%)
Jun 05, 2020 30.59 30.95 28.08 28.21 1,109,400 -1.83(-6.09%)
Jun 04, 2020 30.88 31.78 29.40 30.04 916,778 -0.84(-2.72%)
Jun 03, 2020 32.16 32.49 30.86 30.88 602,821 -1.09(-3.41%)
Jun 02, 2020 31.65 32.04 30.41 31.97 633,233 +0.29(+0.92%)
Jun 01, 2020 32.22 32.43 31.26 31.68 721,200 -0.75(-2.31%)
May 29, 2020 32.40 33.14 31.30 32.43 850,900 +0.21(+0.65%)
May 28, 2020 33.61 34.31 32.09 32.22 587,877 -0.87(-2.63%)
May 27, 2020 34.03 34.13 31.55 33.09 1,038,821 -0.70(-2.07%)
May 26, 2020 35.65 37.24 33.70 33.79 1,217,360 -1.44(-4.09%)
May 22, 2020 33.72 35.25 32.12 35.23 1,370,700 +1.69(+5.04%)
May 21, 2020 31.15 33.81 30.34 33.54 1,133,375 +2.55(+8.23%)
May 20, 2020 29.30 31.10 29.10 30.99 1,304,625 +2.13(+7.38%)
May 19, 2020 29.42 30.00 28.81 28.86 723,793 -0.74(-2.50%)
May 18, 2020 30.07 30.40 28.88 29.60 1,072,527 +1.15(+4.04%)
May 15, 2020 26.69 29.10 26.23 28.45 1,211,000 +1.83(+6.87%)
May 14, 2020 26.90 27.44 26.15 26.62 1,067,166 -0.82(-2.99%)
May 13, 2020 29.56 29.72 25.60 27.44 1,737,624 -1.31(-4.56%)
May 12, 2020 29.15 32.05 28.50 28.75 1,791,335 -1.47(-4.86%)
May 11, 2020 28.37 31.25 28.08 30.22 798,435 +1.38(+4.79%)
May 08, 2020 28.12 29.72 27.52 28.84 657,200 +1.05(+3.78%)
May 07, 2020 28.51 28.69 27.53 27.79 513,879 -0.43(-1.52%)
May 06, 2020 27.96 28.88 27.62 28.22 681,856 +0.33(+1.18%)
May 05, 2020 29.02 29.74 27.60 27.89 720,374 -0.56(-1.97%)
May 04, 2020 26.57 28.71 26.29 28.45 886,702 +1.86(+7.00%)
May 01, 2020 26.75 27.00 25.75 26.59 732,100 -0.79(-2.89%)
Apr 30, 2020 28.71 29.16 27.31 27.38 640,827 -1.64(-5.65%)
Apr 29, 2020 29.02 29.45 28.12 29.02 581,335 +1.00(+3.57%)
Apr 28, 2020 30.75 30.98 27.51 28.02 920,375 -2.23(-7.37%)
Apr 27, 2020 31.01 31.35 29.89 30.25 662,665 -0.47(-1.53%)
Apr 24, 2020 29.77 30.97 29.35 30.72 566,500 +1.26(+4.28%)
Apr 23, 2020 29.07 30.36 29.00 29.46 615,446 +0.39(+1.34%)
Apr 22, 2020 29.72 30.08 29.04 29.07 531,974 -0.03(-0.10%)
Apr 21, 2020 29.89 30.50 28.54 29.10 683,974 -1.30(-4.28%)
Apr 20, 2020 31.00 32.00 30.25 30.40 1,418,934 -0.94(-3.00%)
Apr 17, 2020 30.00 31.40 29.51 31.34 1,003,600 +2.50(+8.67%)
Apr 16, 2020 29.07 29.26 27.69 28.84 743,165 +0.16(+0.56%)
Apr 15, 2020 28.59 29.68 28.22 28.68 701,344 -0.66(-2.25%)
Apr 14, 2020 28.25 29.48 27.81 29.34 1,000,156 +2.02(+7.39%)
Apr 13, 2020 27.23 27.49 25.82 27.32 874,083 +0.09(+0.33%)
Apr 09, 2020 26.03 29.28 25.37 27.23 1,719,800 +1.60(+6.24%)
Apr 08, 2020 24.53 25.71 24.09 25.63 1,013,845 +1.45(+6.00%)
Apr 07, 2020 25.06 25.35 23.62 24.18 1,830,317 -0.62(-2.50%)
Apr 06, 2020 24.42 25.46 23.73 24.80 1,494,654 +1.86(+8.11%)
Apr 03, 2020 24.90 25.00 22.51 22.94 3,951,800 +1.87(+8.88%)
Apr 02, 2020 19.92 21.39 19.92 21.07 815,760 +0.86(+4.26%)
Apr 01, 2020 21.73 22.49 19.81 20.21 1,236,310 -2.00(-9.00%)
Mar 31, 2020 22.74 23.43 21.92 22.21 1,368,239 -0.95(-4.10%)
Mar 30, 2020 22.70 23.92 21.57 23.16 717,917 +0.98(+4.42%)
Mar 27, 2020 22.86 23.38 21.86 22.18 856,200 -1.13(-4.85%)
Mar 26, 2020 23.35 24.88 22.70 23.31 862,000 -0.09(-0.38%)
Mar 25, 2020 23.90 25.11 22.97 23.40 1,043,961 -0.50(-2.09%)
Mar 24, 2020 23.69 24.24 22.28 23.90 1,210,276 +1.62(+7.27%)
Mar 23, 2020 22.72 23.70 20.80 22.28 1,127,579 -0.10(-0.45%)
Mar 20, 2020 24.06 24.84 22.03 22.38 2,079,200 -2.08(-8.50%)
Mar 19, 2020 23.00 28.04 22.03 24.46 2,108,898 +1.49(+6.49%)
Mar 18, 2020 20.51 23.68 20.40 22.97 1,508,488 +0.77(+3.47%)
Mar 17, 2020 17.77 23.64 16.81 22.20 2,263,082 +4.92(+28.47%)
Mar 16, 2020 18.06 19.28 17.19 17.28 1,683,745 -3.45(-16.64%)
Mar 13, 2020 21.77 22.21 16.75 20.73 1,879,100 +0.74(+3.70%)
Mar 12, 2020 20.34 22.44 19.91 19.99 2,106,403 -3.80(-15.97%)
Mar 11, 2020 25.42 25.94 23.21 23.79 1,616,374 -2.20(-8.46%)
Mar 10, 2020 26.22 26.38 23.03 25.99 1,134,894 +1.15(+4.63%)
Mar 09, 2020 27.67 27.70 24.07 24.84 1,683,950 -4.62(-15.68%)
Mar 06, 2020 29.33 30.29 28.61 29.46 979,000 -1.11(-3.63%)
Mar 05, 2020 29.95 31.87 29.70 30.57 740,414 -0.18(-0.59%)
Mar 04, 2020 30.12 31.81 30.02 30.75 1,968,446 +2.50(+8.85%)
Mar 03, 2020 31.79 32.39 28.16 28.25 1,498,052 -2.76(-8.90%)
Mar 02, 2020 29.73 31.50 29.12 31.01 1,706,601 +1.81(+6.20%)
Feb 28, 2020 27.30 29.34 27.08 29.20 1,831,000 +0.41(+1.42%)
Feb 27, 2020 31.02 31.54 28.77 28.79 1,462,956 -3.09(-9.69%)
Feb 26, 2020 30.71 32.26 30.37 31.88 892,722 +1.51(+4.97%)
Feb 25, 2020 30.96 31.22 29.61 30.37 1,126,527 -0.30(-0.98%)
Feb 24, 2020 29.85 30.88 29.61 30.67 992,642 -0.27(-0.87%)
Feb 21, 2020 29.36 31.00 29.20 30.94 874,900 +1.58(+5.38%)
Feb 20, 2020 29.49 29.86 28.60 29.36 638,674 -0.25(-0.84%)
Feb 19, 2020 28.88 29.80 28.84 29.61 607,651 +0.69(+2.39%)
Feb 18, 2020 28.73 29.20 28.09 28.92 477,635 +0.04(+0.14%)
Feb 14, 2020 28.36 28.97 27.76 28.88 530,200 +0.76(+2.70%)
Feb 13, 2020 28.15 28.38 27.09 28.12 499,028 -0.27(-0.95%)
Feb 12, 2020 27.66 28.95 27.50 28.39 638,106 +1.28(+4.72%)
Feb 11, 2020 27.05 27.23 26.31 27.11 330,975 +0.38(+1.42%)
Feb 10, 2020 25.86 26.96 25.86 26.73 777,315 +0.87(+3.36%)
Feb 07, 2020 26.39 26.72 25.42 25.86 918,500 -0.61(-2.30%)
Feb 06, 2020 26.85 26.85 25.75 26.47 680,201 -0.11(-0.41%)
Feb 05, 2020 27.25 27.68 26.34 26.58 749,797 -0.47(-1.74%)
Feb 04, 2020 27.38 27.93 26.50 27.05 814,579 -0.07(-0.26%)
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.