Chronicle Journal: Finance

Aurinia Pharm Ord (NQ: AUPH )

16.26 USD -1.77 (-9.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.50 19.01 17.41 18.84 3,379,065 +0.50(+2.73%)
Nov 29, 2021 19.55 19.80 17.85 18.34 4,262,081 -0.99(-5.12%)
Nov 26, 2021 19.47 20.20 19.20 19.33 2,129,584 -0.38(-1.93%)
Nov 24, 2021 19.50 20.27 19.05 19.71 2,990,031 +0.35(+1.81%)
Nov 23, 2021 19.67 20.41 17.30 19.36 10,207,817 -0.29(-1.48%)
Nov 22, 2021 24.46 24.55 19.50 19.65 21,454,959 -8.82(-30.98%)
Nov 19, 2021 29.40 29.92 28.20 28.47 4,528,559 -1.19(-4.01%)
Nov 18, 2021 29.00 30.44 29.43 29.66 2,835,450 +0.46(+1.58%)
Nov 17, 2021 28.35 29.78 27.37 29.20 3,515,999 +1.65(+5.99%)
Nov 16, 2021 26.65 28.50 26.24 27.55 3,832,873 +0.52(+1.92%)
Nov 15, 2021 29.31 29.70 26.78 27.03 5,507,389 -2.73(-9.17%)
Nov 12, 2021 29.14 30.20 28.21 29.76 2,372,234 +0.86(+2.98%)
Nov 11, 2021 29.90 30.00 28.13 28.90 2,668,014 -0.72(-2.43%)
Nov 10, 2021 30.50 29.46 29.62 3,200,463 -0.44(-1.46%)
Nov 09, 2021 31.25 31.34 29.76 30.06 3,063,117 -1.26(-4.02%)
Nov 08, 2021 31.57 32.49 31.05 31.32 3,025,766 -0.66(-2.06%)
Nov 05, 2021 31.44 33.25 30.68 31.98 4,618,154 +0.08(+0.25%)
Nov 04, 2021 30.98 31.92 30.56 31.90 3,033,152 +1.45(+4.76%)
Nov 03, 2021 30.22 33.97 29.65 30.45 8,323,896 -1.55(-4.84%)
Nov 02, 2021 32.31 33.00 31.50 32.00 4,557,710 -0.63(-1.93%)
Nov 01, 2021 32.00 33.47 32.33 32.63 5,138,623 -0.45(-1.36%)
Oct 29, 2021 30.34 33.10 29.80 33.08 7,487,193 +3.12(+10.41%)
Oct 28, 2021 28.98 29.96 9,725,406 +0.04(+0.13%)
Oct 27, 2021 29.08 30.50 28.50 29.92 4,572,677 -0.43(-1.42%)
Oct 26, 2021 29.80 30.35 8,213,671 +0.51(+1.71%)
Oct 25, 2021 30.14 30.95 29.25 29.84 16,022,356 +1.84(+6.57%)
Oct 22, 2021 21.80 28.00 28.00 9,565,603 +5.91(+26.75%)
Oct 21, 2021 20.69 22.39 20.69 22.09 3,774,457 +1.44(+6.97%)
Oct 20, 2021 20.01 20.96 19.78 20.65 4,001,041 +0.72(+3.61%)
Oct 19, 2021 19.81 20.69 19.81 19.93 1,619,921 +0.23(+1.17%)
Oct 18, 2021 20.54 20.67 19.61 19.70 2,121,175 -0.87(-4.23%)
Oct 15, 2021 21.07 21.24 20.52 20.57 1,673,239 -0.47(-2.23%)
Oct 14, 2021 21.25 21.53 20.80 21.04 1,415,212 -0.21(-0.99%)
Oct 13, 2021 20.81 21.56 20.66 21.25 2,059,692 +0.56(+2.71%)
Oct 12, 2021 20.58 21.75 20.36 20.69 3,241,254 +0.21(+1.03%)
Oct 11, 2021 19.26 20.98 18.33 20.48 4,870,752 +1.15(+5.95%)
Oct 08, 2021 19.68 20.42 19.25 19.33 1,812,099 -0.51(-2.57%)
Oct 07, 2021 19.20 20.30 18.87 19.84 2,638,762 +0.99(+5.25%)
Oct 06, 2021 20.90 21.30 17.65 18.85 7,774,287 -2.43(-11.42%)
Oct 05, 2021 21.26 22.00 21.00 21.28 2,220,675 +0.19(+0.90%)
Oct 04, 2021 21.75 22.64 20.95 21.09 2,903,432 -0.72(-3.30%)
Oct 01, 2021 22.09 22.29 20.81 21.81 3,569,764 -0.32(-1.45%)
Sep 30, 2021 22.99 23.17 21.89 22.13 2,579,909 -0.86(-3.74%)
Sep 29, 2021 22.69 23.89 22.69 22.99 3,950,713 +0.79(+3.56%)
Sep 28, 2021 23.40 23.48 21.88 22.20 4,604,624 -1.35(-5.73%)
Sep 27, 2021 23.36 23.79 22.95 23.55 1,934,067 +0.31(+1.33%)
Sep 24, 2021 23.65 24.00 22.79 23.24 2,774,811 -0.27(-1.15%)
Sep 23, 2021 23.46 23.95 22.88 23.51 3,089,677 +0.08(+0.34%)
Sep 22, 2021 23.10 23.99 22.36 23.43 4,624,090 +0.79(+3.49%)
Sep 21, 2021 21.01 24.18 20.79 22.64 7,691,837 +1.73(+8.27%)
Sep 20, 2021 19.99 21.80 19.86 20.91 4,823,477 -0.09(-0.43%)
Sep 17, 2021 19.31 21.27 19.25 21.00 5,984,614 +1.62(+8.36%)
Sep 16, 2021 20.62 20.71 18.74 19.38 4,522,140 -1.41(-6.78%)
Sep 15, 2021 21.17 21.40 20.26 20.79 6,312,100 -0.71(-3.30%)
Sep 14, 2021 20.92 21.86 20.72 21.50 5,404,614 +0.57(+2.72%)
Sep 13, 2021 19.68 21.73 19.07 20.93 6,933,011 +1.04(+5.23%)
Sep 10, 2021 19.46 19.99 18.55 19.89 4,031,092 +0.54(+2.79%)
Sep 09, 2021 19.00 19.44 18.86 19.35 3,509,478 -0.11(-0.57%)
Sep 08, 2021 18.32 19.51 17.94 19.46 4,852,050 +1.31(+7.22%)
Sep 07, 2021 17.53 18.70 17.53 18.15 4,854,553 +0.61(+3.48%)
Sep 03, 2021 17.50 17.78 17.20 17.54 1,659,655 -0.01(-0.06%)
Sep 02, 2021 16.90 17.57 16.73 17.55 2,285,342 +0.57(+3.36%)
Sep 01, 2021 16.39 17.58 16.36 16.98 2,284,793 +0.70(+4.30%)
Aug 31, 2021 16.96 17.07 16.14 16.28 2,932,673 -0.74(-4.35%)
Aug 30, 2021 17.80 18.12 16.53 17.02 3,927,439 -0.68(-3.84%)
Aug 27, 2021 18.12 18.80 17.26 17.70 5,524,092 -0.23(-1.28%)
Aug 26, 2021 16.26 18.07 15.29 17.93 9,236,819 +1.49(+9.06%)
Aug 25, 2021 15.14 16.97 15.11 16.44 6,513,634 +1.14(+7.45%)
Aug 24, 2021 14.46 15.36 14.00 15.30 4,293,036 +0.97(+6.77%)
Aug 23, 2021 14.14 14.47 13.83 14.33 2,093,119 +0.69(+5.06%)
Aug 20, 2021 12.97 14.01 12.96 13.64 1,974,806 +0.64(+4.92%)
Aug 19, 2021 12.97 13.76 12.88 13.00 2,267,988 -0.06(-0.46%)
Aug 18, 2021 13.22 13.49 12.71 13.06 2,027,839 +0.02(+0.15%)
Aug 17, 2021 13.27 13.88 12.62 13.04 5,370,264 -1.42(-9.82%)
Aug 16, 2021 15.15 15.15 14.25 14.46 2,082,414 -0.71(-4.68%)
Aug 13, 2021 15.36 15.55 15.12 15.17 1,495,908 -0.09(-0.59%)
Aug 12, 2021 15.07 15.65 14.74 15.26 3,190,625 +0.19(+1.26%)
Aug 11, 2021 15.13 15.44 14.88 15.07 2,133,987 -0.17(-1.12%)
Aug 10, 2021 15.80 15.97 14.90 15.24 3,853,155 -0.45(-2.87%)
Aug 09, 2021 14.20 16.27 13.91 15.69 8,748,136 +1.27(+8.81%)
Aug 06, 2021 13.18 14.61 12.80 14.42 11,679,329 +2.71(+23.14%)
Aug 05, 2021 11.66 12.03 11.53 11.71 3,710,694 +0.24(+2.09%)
Aug 04, 2021 13.30 13.30 11.38 11.47 6,839,493 -1.83(-13.76%)
Aug 03, 2021 13.55 13.61 13.22 13.30 2,705,318 -0.18(-1.34%)
Aug 02, 2021 13.56 13.79 13.16 13.48 3,625,028 -0.08(-0.59%)
Jul 30, 2021 13.86 14.04 13.16 13.56 5,976,824 -0.37(-2.66%)
Jul 29, 2021 14.24 14.76 13.82 13.93 6,856,795 -0.29(-2.04%)
Jul 28, 2021 11.47 14.50 11.36 14.22 15,506,100 +2.72(+23.65%)
Jul 27, 2021 10.91 11.56 10.85 11.50 3,850,813 +0.57(+5.22%)
Jul 26, 2021 11.16 11.26 10.92 10.93 3,946,832 -0.42(-3.70%)
Jul 23, 2021 11.60 11.63 11.12 11.35 2,768,567 -0.22(-1.90%)
Jul 22, 2021 11.80 11.93 11.56 11.57 1,756,750 -0.33(-2.77%)
Jul 21, 2021 11.60 11.92 11.49 11.90 3,546,394 +0.29(+2.50%)
Jul 20, 2021 11.30 11.68 11.18 11.61 3,187,374 +0.32(+2.83%)
Jul 19, 2021 11.02 11.40 10.77 11.29 2,825,428 +0.04(+0.36%)
Jul 16, 2021 11.76 11.76 11.22 11.25 1,558,192 -0.20(-1.75%)
Jul 15, 2021 11.46 11.54 11.19 11.45 2,877,831 -0.04(-0.35%)
Jul 14, 2021 11.81 11.96 11.46 11.49 3,857,290 -0.42(-3.53%)
Jul 13, 2021 12.38 12.47 11.86 11.91 2,475,034 -0.55(-4.41%)
Jul 12, 2021 12.56 12.75 12.30 12.46 2,065,208 -0.12(-0.95%)
Jul 09, 2021 12.61 12.68 12.13 12.58 2,261,594 +0.17(+1.37%)
Jul 08, 2021 11.86 12.46 11.75 12.41 2,084,068 +0.27(+2.22%)
Jul 07, 2021 12.16 12.29 12.01 12.14 3,106,204 -0.07(-0.57%)
Jul 06, 2021 12.86 12.89 12.07 12.21 3,747,470 -0.52(-4.08%)
Jul 02, 2021 12.93 13.03 12.59 12.73 3,202,501 -0.24(-1.85%)
Jul 01, 2021 12.91 13.26 12.78 12.97 3,006,005 +0.01(+0.08%)
Jun 30, 2021 13.06 13.25 12.79 12.96 2,294,002 -0.11(-0.84%)
Jun 29, 2021 13.56 13.61 13.00 13.07 3,649,153 -0.56(-4.11%)
Jun 28, 2021 14.40 14.42 13.60 13.63 2,667,476 -0.67(-4.69%)
Jun 25, 2021 14.44 14.84 14.18 14.30 3,108,946 -0.14(-0.97%)
Jun 24, 2021 14.06 14.75 14.00 14.44 2,970,108 +0.49(+3.51%)
Jun 23, 2021 13.95 14.05 13.62 13.95 2,008,559 -0.06(-0.43%)
Jun 22, 2021 13.31 14.09 13.31 14.01 3,612,376 +0.61(+4.55%)
Jun 21, 2021 12.84 13.50 12.76 13.40 3,191,462 +0.40(+3.08%)
Jun 18, 2021 12.60 13.01 12.45 13.00 4,993,029 +0.36(+2.85%)
Jun 17, 2021 12.60 12.90 12.45 12.64 1,974,668 +0.01(+0.08%)
Jun 16, 2021 12.35 12.80 12.34 12.63 2,507,167 +0.30(+2.43%)
Jun 15, 2021 12.76 12.76 12.09 12.33 2,480,347 -0.31(-2.45%)
Jun 14, 2021 12.87 12.94 12.54 12.64 1,644,133 -0.22(-1.71%)
Jun 11, 2021 12.70 12.89 12.44 12.86 2,259,572 +0.20(+1.58%)
Jun 10, 2021 12.82 12.91 12.60 12.66 1,647,791 -0.02(-0.16%)
Jun 09, 2021 12.57 13.04 12.52 12.68 3,159,789 +0.20(+1.60%)
Jun 08, 2021 12.90 12.98 12.36 12.48 2,385,649 -0.40(-3.11%)
Jun 07, 2021 12.70 13.00 12.36 12.88 3,241,430 +0.40(+3.21%)
Jun 04, 2021 12.97 13.30 12.38 12.48 3,894,107 -0.32(-2.50%)
Jun 03, 2021 13.85 14.07 12.79 12.80 5,700,835 -1.07(-7.71%)
Jun 02, 2021 14.15 14.41 13.78 13.87 3,190,780 -0.27(-1.91%)
Jun 01, 2021 14.75 14.79 13.86 14.14 2,753,731 -0.38(-2.62%)
May 28, 2021 14.33 15.00 14.26 14.52 4,084,271 +0.28(+1.97%)
May 27, 2021 14.07 14.29 13.83 14.24 3,419,454 +0.11(+0.78%)
May 26, 2021 13.39 14.37 13.30 14.13 4,349,008 +0.88(+6.64%)
May 25, 2021 12.90 13.43 12.81 13.25 3,112,503 +0.60(+4.74%)
May 24, 2021 13.15 13.30 12.63 12.65 2,947,073 -0.39(-2.99%)
May 21, 2021 13.13 13.37 12.89 13.04 4,043,341 +0.22(+1.72%)
May 20, 2021 12.85 13.05 12.69 12.82 1,777,838 +0.00(+0.00%)
May 19, 2021 12.74 13.19 12.69 12.82 2,606,902 -0.23(-1.76%)
May 18, 2021 12.20 13.43 12.20 13.05 3,998,357 +0.76(+6.18%)
May 17, 2021 12.14 12.30 11.85 12.29 3,929,063 +0.37(+3.10%)
May 14, 2021 11.02 11.97 11.02 11.92 5,467,824 +0.96(+8.76%)
May 13, 2021 11.64 11.91 10.81 10.96 5,969,514 -0.33(-2.92%)
May 12, 2021 11.05 11.74 11.00 11.29 7,475,222 +0.06(+0.53%)
May 11, 2021 9.760 11.34 9.720 11.23 10,160,570 +1.23(+12.30%)
May 10, 2021 10.42 10.49 9.905 10.00 5,139,334 -0.14(-1.43%)
May 07, 2021 10.68 10.81 10.03 10.14 14,428,882 -2.20(-17.79%)
May 06, 2021 13.24 13.25 12.02 12.34 9,517,844 +0.07(+0.57%)
May 05, 2021 12.31 12.49 12.04 12.27 3,364,771 +0.08(+0.66%)
May 04, 2021 12.52 12.61 11.93 12.19 3,478,120 -0.37(-2.95%)
May 03, 2021 13.56 13.57 12.53 12.56 4,908,096 -0.71(-5.35%)
Apr 30, 2021 12.47 13.82 12.33 13.27 10,889,000 +1.19(+9.85%)
Apr 29, 2021 12.41 12.41 11.98 12.08 3,084,728 -0.27(-2.19%)
Apr 28, 2021 12.39 12.50 12.18 12.35 2,225,954 -0.08(-0.64%)
Apr 27, 2021 13.15 13.20 12.37 12.43 6,448,791 -0.69(-5.26%)
Apr 26, 2021 12.65 13.16 12.49 13.12 2,298,896 +0.63(+5.04%)
Apr 23, 2021 12.70 12.92 12.44 12.49 3,740,300 -0.13(-1.03%)
Apr 22, 2021 12.52 12.81 12.26 12.62 2,704,896 +0.18(+1.45%)
Apr 21, 2021 11.78 12.49 11.61 12.44 2,522,124 +0.57(+4.80%)
Apr 20, 2021 11.94 12.06 11.60 11.87 1,570,428 -0.09(-0.75%)
Apr 19, 2021 12.20 12.44 11.92 11.96 2,279,815 -0.39(-3.16%)
Apr 16, 2021 12.66 12.66 12.34 12.35 1,453,000 -0.25(-1.98%)
Apr 15, 2021 12.70 12.84 12.48 12.60 1,245,137 +0.01(+0.08%)
Apr 14, 2021 12.79 12.94 12.56 12.59 1,264,923 -0.20(-1.56%)
Apr 13, 2021 12.76 12.84 12.48 12.79 1,016,400 +0.15(+1.19%)
Apr 12, 2021 12.73 12.73 12.46 12.64 1,191,657 -0.16(-1.25%)
Apr 09, 2021 13.00 13.01 12.69 12.80 1,158,300 -0.16(-1.23%)
Apr 08, 2021 12.85 13.11 12.78 12.96 1,252,377 +0.31(+2.45%)
Apr 07, 2021 12.97 12.97 12.63 12.65 960,985 -0.18(-1.40%)
Apr 06, 2021 13.00 13.08 12.81 12.83 1,029,463 -0.17(-1.31%)
Apr 05, 2021 13.19 13.21 12.94 13.00 1,086,101 -0.14(-1.07%)
Apr 01, 2021 13.15 13.27 12.96 13.14 961,700 +0.16(+1.23%)
Mar 31, 2021 12.62 13.06 12.56 12.98 1,792,455 +0.44(+3.51%)
Mar 30, 2021 12.28 12.61 12.11 12.54 1,795,337 +0.19(+1.54%)
Mar 29, 2021 12.45 12.54 12.13 12.35 2,524,209 -0.17(-1.36%)
Mar 26, 2021 12.54 12.60 12.09 12.52 2,405,000 -0.04(-0.32%)
Mar 25, 2021 12.15 12.59 12.02 12.56 3,289,844 +0.26(+2.11%)
Mar 24, 2021 13.05 13.05 12.16 12.30 6,898,129 -0.56(-4.35%)
Mar 23, 2021 13.25 13.27 12.80 12.86 4,072,365 -0.41(-3.09%)
Mar 22, 2021 13.58 13.69 13.17 13.27 3,664,471 -0.37(-2.71%)
Mar 19, 2021 13.63 13.78 13.39 13.64 3,009,900 +0.08(+0.59%)
Mar 18, 2021 13.87 14.12 13.44 13.56 6,462,226 -0.45(-3.21%)
Mar 17, 2021 13.72 14.11 13.51 14.01 3,625,156 +0.18(+1.30%)
Mar 16, 2021 14.32 14.50 13.60 13.83 4,566,011 -0.42(-2.95%)
Mar 15, 2021 13.87 14.39 13.77 14.25 2,689,841 +0.49(+3.56%)
Mar 12, 2021 13.48 13.79 13.18 13.76 2,698,600 +0.11(+0.81%)
Mar 11, 2021 13.25 13.72 13.15 13.65 2,267,733 +0.54(+4.12%)
Mar 10, 2021 13.38 13.51 12.96 13.11 2,751,279 -0.01(-0.08%)
Mar 09, 2021 13.06 13.43 13.00 13.12 2,555,179 +0.40(+3.14%)
Mar 08, 2021 13.20 13.27 12.55 12.72 3,406,657 -0.37(-2.83%)
Mar 05, 2021 13.38 13.45 12.01 13.09 8,633,200 -0.32(-2.39%)
Mar 04, 2021 14.18 14.40 13.19 13.41 6,504,102 -0.97(-6.75%)
Mar 03, 2021 14.35 14.59 14.05 14.38 2,850,284 -0.04(-0.28%)
Mar 02, 2021 14.26 14.63 14.17 14.42 1,870,885 -0.06(-0.41%)
Mar 01, 2021 14.02 14.49 13.89 14.48 3,398,333 +0.48(+3.43%)
Feb 26, 2021 14.58 14.87 13.85 14.00 4,794,700 -0.58(-3.98%)
Feb 25, 2021 15.00 15.47 14.16 14.58 6,471,982 +0.00(+0.00%)
Feb 24, 2021 14.52 14.73 14.28 14.58 3,423,113 +0.20(+1.39%)
Feb 23, 2021 15.01 15.05 13.81 14.38 5,187,341 -0.89(-5.83%)
Feb 22, 2021 15.89 15.95 15.24 15.27 2,884,985 -0.68(-4.26%)
Feb 19, 2021 16.00 16.22 15.84 15.95 2,794,700 +0.08(+0.50%)
Feb 18, 2021 15.80 16.15 15.48 15.87 2,283,482 -0.08(-0.50%)
Feb 17, 2021 15.51 16.06 15.19 15.95 3,692,714 +0.30(+1.92%)
Feb 16, 2021 15.80 15.80 15.41 15.65 2,239,326 -0.11(-0.70%)
Feb 12, 2021 16.05 16.05 15.55 15.76 2,595,100 -0.19(-1.19%)
Feb 11, 2021 16.43 16.53 15.82 15.95 3,190,740 -0.47(-2.86%)
Feb 10, 2021 17.00 17.20 16.17 16.42 2,720,417 -0.37(-2.20%)
Feb 09, 2021 16.58 16.96 16.23 16.79 2,719,332 +0.11(+0.66%)
Feb 08, 2021 15.67 16.75 15.52 16.68 7,203,918 +1.16(+7.47%)
Feb 05, 2021 15.58 15.65 15.11 15.52 6,253,800 +0.05(+0.32%)
Feb 04, 2021 16.06 16.17 15.40 15.47 6,031,568 -0.56(-3.49%)
Feb 03, 2021 16.20 16.59 15.90 16.03 4,435,229 -0.03(-0.19%)
Feb 02, 2021 16.30 16.38 15.76 16.06 4,583,805 -0.21(-1.29%)
Feb 01, 2021 16.65 16.74 15.81 16.27 4,835,937 -0.44(-2.63%)
Jan 29, 2021 16.87 17.26 16.01 16.71 4,261,700 -0.37(-2.17%)
Jan 28, 2021 16.11 17.37 15.96 17.08 7,435,576 +1.03(+6.42%)
Jan 27, 2021 16.77 16.96 15.91 16.05 10,501,959 -1.57(-8.91%)
Jan 26, 2021 18.15 18.60 17.26 17.62 12,265,972 -1.11(-5.93%)
Jan 25, 2021 20.50 20.50 17.82 18.73 35,755,550 +3.87(+26.04%)
Jan 22, 2021 15.22 15.89 14.61 14.86 8,052,000 -0.33(-2.17%)
Jan 21, 2021 14.98 15.42 14.36 15.19 6,764,702 +0.59(+4.04%)
Jan 20, 2021 13.91 14.91 13.82 14.60 6,094,626 +0.97(+7.12%)
Jan 19, 2021 13.96 14.02 13.51 13.63 5,029,059 +0.32(+2.40%)
Jan 15, 2021 14.57 14.67 13.24 13.31 5,386,100 -1.15(-7.95%)
Jan 14, 2021 14.18 14.77 13.88 14.46 4,451,225 +0.57(+4.10%)
Jan 13, 2021 14.47 14.54 13.85 13.89 2,371,748 -0.34(-2.39%)
Jan 12, 2021 14.24 14.81 14.05 14.23 3,113,265 +0.11(+0.78%)
Jan 11, 2021 13.57 14.13 13.23 14.12 5,794,599 +0.72(+5.37%)
Jan 08, 2021 13.24 13.48 13.06 13.40 2,864,700 +0.21(+1.59%)
Jan 07, 2021 13.33 13.33 12.93 13.19 3,296,024 +0.10(+0.76%)
Jan 06, 2021 13.42 13.57 12.88 13.09 2,565,177 -0.27(-2.02%)
Jan 05, 2021 13.59 13.72 13.30 13.36 1,691,537 -0.18(-1.33%)
Jan 04, 2021 13.84 14.11 13.47 13.54 2,718,884 -0.29(-2.10%)
Dec 31, 2020 13.83 13.83 13.83 1,183,562 -0.13(-0.93%)
Dec 30, 2020 14.07 14.25 13.85 13.96 1,183,562 +0.03(+0.22%)
Dec 29, 2020 13.87 14.10 13.75 13.93 1,958,498 +0.27(+1.98%)
Dec 28, 2020 14.35 14.45 13.55 13.66 2,795,344 -0.52(-3.67%)
Dec 24, 2020 13.62 14.50 13.56 14.18 3,581,300 +0.74(+5.51%)
Dec 23, 2020 13.65 13.82 13.43 13.44 1,979,035 -0.07(-0.52%)
Dec 22, 2020 13.67 13.95 13.28 13.51 2,459,666 +0.01(+0.07%)
Dec 21, 2020 13.10 13.55 12.65 13.50 6,256,992 +0.47(+3.61%)
Dec 18, 2020 13.18 13.29 12.80 13.03 5,269,900 +0.09(+0.70%)
Dec 17, 2020 14.65 14.70 12.86 12.94 9,963,773 -2.23(-14.70%)
Dec 16, 2020 15.40 15.64 14.98 15.17 1,587,900 +0.12(+0.80%)
Dec 15, 2020 15.16 15.24 14.74 15.05 1,140,804 +0.03(+0.20%)
Dec 14, 2020 14.77 15.54 14.64 15.02 2,155,100 +0.52(+3.59%)
Dec 11, 2020 14.95 15.08 14.39 14.50 1,203,900 -0.34(-2.29%)
Dec 10, 2020 14.58 15.00 14.40 14.84 865,432 +0.39(+2.70%)
Dec 09, 2020 15.10 15.25 14.35 14.45 1,087,978 -0.65(-4.30%)
Dec 08, 2020 15.13 15.31 14.84 15.10 947,662 -0.02(-0.13%)
Dec 07, 2020 14.96 15.47 14.96 15.12 1,189,966 +0.20(+1.34%)
Dec 04, 2020 14.89 15.22 14.83 14.92 892,200 +0.06(+0.40%)
Dec 03, 2020 14.76 14.95 14.63 14.86 585,059 +0.20(+1.36%)
Dec 02, 2020 14.69 14.70 14.25 14.66 682,296 +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.