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

Pacific Biosciences (NQ: PACB )

1.891 -0.099 (-4.99%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 7, 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 (%)
Jul 31, 2020 3.790 3.828 3.660 3.730 819,200 -0.04(-1.06%)
Jul 30, 2020 3.760 3.855 3.730 3.770 545,476 -0.08(-2.08%)
Jul 29, 2020 3.750 3.860 3.730 3.850 589,264 +0.08(+2.12%)
Jul 28, 2020 3.760 3.860 3.760 3.770 621,539 -0.01(-0.26%)
Jul 27, 2020 3.630 3.800 3.570 3.780 786,784 +0.14(+3.85%)
Jul 24, 2020 3.900 3.900 3.640 3.640 1,178,700 -0.28(-7.14%)
Jul 23, 2020 3.980 4.180 3.860 3.920 1,680,219 -0.03(-0.76%)
Jul 22, 2020 4.090 4.110 3.820 3.950 1,294,716 -0.14(-3.42%)
Jul 21, 2020 4.200 4.205 4.080 4.090 987,167 -0.12(-2.97%)
Jul 20, 2020 4.230 4.240 4.130 4.215 749,895 +0.02(+0.48%)
Jul 17, 2020 4.060 4.210 4.050 4.195 995,700 +0.07(+1.57%)
Jul 16, 2020 4.170 4.178 4.050 4.130 861,979 -0.04(-0.96%)
Jul 15, 2020 3.970 4.240 3.930 4.170 1,759,811 +0.27(+6.92%)
Jul 14, 2020 3.850 3.900 3.810 3.900 718,662 +0.11(+2.90%)
Jul 13, 2020 3.760 3.920 3.710 3.790 1,079,491 +0.08(+2.02%)
Jul 10, 2020 3.850 3.860 3.700 3.715 518,400 -0.12(-3.26%)
Jul 09, 2020 3.890 3.935 3.780 3.840 1,069,285 +0.02(+0.52%)
Jul 08, 2020 3.830 3.970 3.750 3.820 1,247,970 +0.03(+0.79%)
Jul 07, 2020 3.750 3.880 3.710 3.790 754,644 -0.14(-3.56%)
Jul 06, 2020 3.780 3.950 3.780 3.930 886,032 +0.19(+5.08%)
Jul 02, 2020 3.680 3.795 3.610 3.740 882,800 +0.14(+3.74%)
Jul 01, 2020 3.430 3.715 3.410 3.605 878,446 +0.15(+4.49%)
Jun 30, 2020 3.440 3.520 3.420 3.450 1,112,545 +0.00(+0.00%)
Jun 29, 2020 3.440 3.535 3.350 3.450 539,431 +0.07(+2.07%)
Jun 26, 2020 3.530 3.640 3.350 3.380 1,919,800 -0.17(-4.79%)
Jun 25, 2020 3.530 3.740 3.490 3.550 1,050,749 +0.01(+0.28%)
Jun 24, 2020 3.670 3.760 3.470 3.540 1,109,513 -0.16(-4.32%)
Jun 23, 2020 3.590 3.810 3.590 3.700 2,857,316 +0.14(+3.93%)
Jun 22, 2020 3.480 3.620 3.450 3.560 1,002,554 +0.05(+1.42%)
Jun 19, 2020 3.660 3.740 3.510 3.510 2,241,200 -0.18(-4.88%)
Jun 18, 2020 3.720 3.817 3.665 3.690 851,034 -0.04(-1.07%)
Jun 17, 2020 3.700 3.760 3.600 3.730 1,191,484 +0.03(+0.81%)
Jun 16, 2020 3.800 3.930 3.660 3.700 1,569,389 +0.00(+0.00%)
Jun 15, 2020 3.400 3.740 3.360 3.700 1,445,437 +0.13(+3.64%)
Jun 12, 2020 3.430 3.600 3.345 3.570 1,833,700 +0.23(+6.89%)
Jun 11, 2020 3.602 3.617 3.320 3.340 2,494,211 -0.35(-9.49%)
Jun 10, 2020 3.990 4.030 3.680 3.690 1,731,557 -0.33(-8.21%)
Jun 09, 2020 3.820 4.060 3.820 4.020 1,085,230 +0.12(+3.08%)
Jun 08, 2020 4.070 4.110 3.880 3.900 1,042,166 -0.13(-3.23%)
Jun 05, 2020 3.860 4.220 3.800 4.030 1,717,700 +0.27(+7.18%)
Jun 04, 2020 3.750 3.960 3.740 3.760 1,679,511 +0.01(+0.27%)
Jun 03, 2020 3.700 3.800 3.675 3.750 1,701,799 +0.07(+1.90%)
Jun 02, 2020 3.600 3.690 3.530 3.680 1,296,656 +0.13(+3.66%)
Jun 01, 2020 3.550 3.610 3.510 3.550 835,391 +0.03(+0.85%)
May 29, 2020 3.520 3.570 3.470 3.520 1,101,600 -0.03(-0.85%)
May 28, 2020 3.740 3.750 3.530 3.550 936,727 -0.14(-3.79%)
May 27, 2020 3.660 3.710 3.460 3.690 1,290,927 +0.08(+2.36%)
May 26, 2020 3.640 3.730 3.560 3.605 1,213,017 +0.08(+2.41%)
May 22, 2020 3.750 3.800 3.510 3.520 887,400 -0.20(-5.38%)
May 21, 2020 3.600 3.780 3.600 3.720 878,512 +0.09(+2.48%)
May 20, 2020 3.640 3.690 3.580 3.630 1,014,427 +0.04(+1.11%)
May 19, 2020 3.590 3.700 3.550 3.590 861,507 +0.00(+0.14%)
May 18, 2020 3.500 3.710 3.500 3.585 1,272,307 +0.10(+3.02%)
May 15, 2020 3.490 3.580 3.410 3.480 866,400 -0.01(-0.29%)
May 14, 2020 3.440 3.500 3.260 3.490 1,305,194 -0.02(-0.57%)
May 13, 2020 3.490 3.545 3.360 3.510 1,622,584 -0.01(-0.28%)
May 12, 2020 3.620 3.660 3.520 3.520 1,554,979 -0.03(-0.85%)
May 11, 2020 3.390 3.650 3.370 3.550 2,584,152 +0.16(+4.72%)
May 08, 2020 3.530 3.560 3.350 3.390 1,952,700 -0.09(-2.59%)
May 07, 2020 3.360 3.590 3.330 3.480 2,817,774 +0.14(+4.19%)
May 06, 2020 3.220 3.400 3.180 3.340 1,229,782 +0.16(+5.03%)
May 05, 2020 3.420 3.420 3.160 3.180 867,702 -0.17(-5.07%)
May 04, 2020 3.250 3.400 3.190 3.350 879,382 +0.09(+2.76%)
May 01, 2020 3.230 3.280 3.130 3.260 717,500 -0.05(-1.51%)
Apr 30, 2020 3.460 3.510 3.250 3.310 745,516 -0.23(-6.50%)
Apr 29, 2020 3.400 3.600 3.335 3.540 1,501,840 +0.26(+7.93%)
Apr 28, 2020 3.420 3.420 3.260 3.280 971,883 -0.07(-2.09%)
Apr 27, 2020 3.240 3.390 3.240 3.350 1,208,840 +0.13(+4.04%)
Apr 24, 2020 3.180 3.230 3.140 3.220 554,100 +0.04(+1.26%)
Apr 23, 2020 3.220 3.280 3.130 3.180 960,390 -0.04(-1.24%)
Apr 22, 2020 3.370 3.380 3.160 3.220 860,167 -0.06(-1.83%)
Apr 21, 2020 3.110 3.350 3.110 3.280 1,032,154 +0.09(+2.82%)
Apr 20, 2020 3.060 3.250 3.060 3.190 897,448 +0.04(+1.27%)
Apr 17, 2020 3.040 3.180 2.950 3.150 1,960,800 +0.23(+7.88%)
Apr 16, 2020 2.800 3.010 2.790 2.920 1,218,629 +0.12(+4.29%)
Apr 15, 2020 2.780 3.070 2.680 2.800 1,571,351 -0.07(-2.27%)
Apr 14, 2020 2.850 3.000 2.830 2.865 1,809,620 +0.11(+3.80%)
Apr 13, 2020 2.850 2.910 2.660 2.760 1,894,687 -0.14(-4.83%)
Apr 09, 2020 3.040 3.060 2.785 2.900 1,887,200 -0.10(-3.33%)
Apr 08, 2020 3.090 3.170 2.950 3.000 1,878,199 +0.15(+5.26%)
Apr 07, 2020 3.050 3.090 2.800 2.850 2,022,392 -0.13(-4.36%)
Apr 06, 2020 2.770 3.050 2.760 2.980 1,540,656 +0.33(+12.45%)
Apr 03, 2020 2.900 2.920 2.540 2.650 1,484,200 -0.24(-8.30%)
Apr 02, 2020 2.850 2.970 2.780 2.890 1,545,187 -0.02(-0.69%)
Apr 01, 2020 2.990 3.090 2.770 2.910 2,607,999 -0.15(-4.90%)
Mar 31, 2020 3.080 3.270 2.950 3.060 1,767,702 -0.06(-1.92%)
Mar 30, 2020 3.080 3.330 2.650 3.120 1,008,781 -0.16(-4.88%)
Mar 27, 2020 3.370 3.500 3.170 3.280 1,073,100 -0.29(-8.12%)
Mar 26, 2020 3.150 3.620 3.145 3.570 2,215,385 +0.44(+14.06%)
Mar 25, 2020 3.110 3.355 2.860 3.130 1,655,545 +0.07(+2.29%)
Mar 24, 2020 3.000 3.150 2.860 3.060 1,327,451 +0.24(+8.51%)
Mar 23, 2020 2.650 2.990 2.650 2.820 1,831,965 +0.14(+5.22%)
Mar 20, 2020 2.750 2.875 2.510 2.680 2,671,800 -0.03(-1.11%)
Mar 19, 2020 2.300 2.710 2.260 2.710 1,674,943 +0.35(+14.83%)
Mar 18, 2020 2.660 2.950 2.200 2.360 4,082,706 -0.37(-13.55%)
Mar 17, 2020 2.540 2.840 2.460 2.730 4,512,860 +0.28(+11.43%)
Mar 16, 2020 2.650 2.650 2.280 2.450 4,772,834 -0.60(-19.67%)
Mar 13, 2020 3.200 3.400 2.750 3.050 1,925,100 +0.05(+1.67%)
Mar 12, 2020 3.250 3.310 2.750 3.000 3,720,591 -0.44(-12.79%)
Mar 11, 2020 3.600 3.610 3.280 3.440 3,154,420 -0.27(-7.28%)
Mar 10, 2020 3.600 3.740 3.500 3.710 1,744,225 +0.15(+4.21%)
Mar 09, 2020 3.850 3.850 3.540 3.560 2,615,510 -0.39(-9.87%)
Mar 06, 2020 3.660 4.000 3.550 3.950 3,880,900 +0.24(+6.47%)
Mar 05, 2020 3.870 3.900 3.690 3.710 2,331,398 -0.15(-3.89%)
Mar 04, 2020 3.530 4.060 3.510 3.860 5,379,995 +0.38(+10.92%)
Mar 03, 2020 3.460 3.710 3.420 3.480 2,451,394 +0.04(+1.16%)
Mar 02, 2020 3.350 3.460 3.190 3.440 2,328,763 +0.04(+1.18%)
Feb 28, 2020 3.400 3.470 3.260 3.400 2,346,400 -0.12(-3.41%)
Feb 27, 2020 3.350 3.540 3.170 3.520 3,526,946 +0.14(+4.14%)
Feb 26, 2020 3.760 3.830 3.370 3.380 3,423,420 -0.35(-9.38%)
Feb 25, 2020 3.870 3.970 3.710 3.730 4,370,235 -0.14(-3.62%)
Feb 24, 2020 4.100 4.130 3.840 3.870 2,791,696 -0.32(-7.64%)
Feb 21, 2020 4.450 4.463 4.150 4.190 3,233,200 -0.29(-6.47%)
Feb 20, 2020 4.460 4.510 4.350 4.480 2,055,979 -0.01(-0.22%)
Feb 19, 2020 4.470 4.510 4.400 4.490 5,172,964 -0.01(-0.33%)
Feb 18, 2020 4.550 4.560 4.250 4.505 4,788,975 -0.07(-1.42%)
Feb 14, 2020 4.490 4.590 4.400 4.570 4,098,100 +0.06(+1.33%)
Feb 13, 2020 4.210 4.520 4.180 4.510 3,686,075 +0.26(+6.12%)
Feb 12, 2020 4.150 4.300 4.090 4.250 2,137,879 +0.11(+2.66%)
Feb 11, 2020 4.230 4.340 3.900 4.140 3,484,171 -0.06(-1.43%)
Feb 10, 2020 4.490 4.620 4.180 4.200 3,000,113 -0.33(-7.18%)
Feb 07, 2020 5.000 5.130 4.435 4.525 5,051,000 -0.29(-6.12%)
Feb 06, 2020 4.730 4.820 4.730 4.820 1,193,615 +0.10(+2.12%)
Feb 05, 2020 4.740 4.815 4.700 4.720 1,095,853 -0.02(-0.42%)
Feb 04, 2020 4.810 4.850 4.720 4.740 1,232,901 -0.06(-1.25%)
Feb 03, 2020 4.680 4.860 4.680 4.800 911,291 +0.13(+2.78%)
Jan 31, 2020 4.650 4.720 4.540 4.670 1,558,300 -0.02(-0.43%)
Jan 30, 2020 4.700 4.730 4.610 4.690 758,794 -0.04(-0.85%)
Jan 29, 2020 4.750 4.820 4.720 4.730 700,540 -0.05(-1.05%)
Jan 28, 2020 4.850 4.900 4.755 4.780 1,312,812 -0.11(-2.25%)
Jan 27, 2020 4.930 4.945 4.880 4.890 609,240 -0.06(-1.21%)
Jan 24, 2020 4.950 4.990 4.930 4.950 1,243,400 +0.00(+0.00%)
Jan 23, 2020 4.950 5.020 4.930 4.950 1,435,065 -0.02(-0.40%)
Jan 22, 2020 5.000 5.035 4.940 4.970 1,157,411 -0.01(-0.20%)
Jan 21, 2020 4.950 5.095 4.945 4.980 2,742,012 +0.00(+0.00%)
Jan 17, 2020 5.030 5.100 4.905 4.980 1,934,500 -0.06(-1.19%)
Jan 16, 2020 4.930 5.060 4.885 5.040 3,134,507 +0.11(+2.23%)
Jan 15, 2020 4.800 4.950 4.780 4.930 2,485,354 +0.12(+2.49%)
Jan 14, 2020 4.850 4.970 4.790 4.810 3,091,310 -0.06(-1.23%)
Jan 13, 2020 4.710 4.940 4.710 4.870 1,832,426 +0.14(+2.96%)
Jan 10, 2020 4.650 4.740 4.600 4.730 2,220,800 +0.09(+1.83%)
Jan 09, 2020 4.770 4.830 4.600 4.645 5,509,307 -0.07(-1.38%)
Jan 08, 2020 4.880 4.900 4.700 4.710 4,695,083 -0.21(-4.27%)
Jan 07, 2020 5.140 5.170 4.920 4.920 3,772,575 -0.27(-5.20%)
Jan 06, 2020 5.260 5.330 4.980 5.190 4,351,341 -0.07(-1.33%)
Jan 03, 2020 5.150 5.440 5.090 5.260 12,272,100 +0.10(+1.94%)
Jan 02, 2020 5.170 5.240 5.130 5.160 1,461,231 +0.02(+0.39%)
Dec 31, 2019 5.180 5.370 5.125 5.140 1,261,600 -0.04(-0.77%)
Dec 30, 2019 5.240 5.330 5.160 5.180 589,010 -0.06(-1.15%)
Dec 27, 2019 5.300 5.320 5.200 5.240 598,300 -0.01(-0.19%)
Dec 26, 2019 5.260 5.300 5.220 5.250 384,388 -0.01(-0.19%)
Dec 24, 2019 5.250 5.360 5.210 5.260 466,800 +0.01(+0.19%)
Dec 23, 2019 5.340 5.530 5.170 5.250 1,510,645 -0.04(-0.76%)
Dec 20, 2019 5.530 5.550 5.270 5.290 2,042,000 -0.26(-4.68%)
Dec 19, 2019 5.410 5.570 5.400 5.550 2,061,772 +0.17(+3.16%)
Dec 18, 2019 5.060 5.450 4.915 5.380 6,338,677 +0.03(+0.56%)
Dec 17, 2019 5.550 5.690 5.290 5.350 6,829,427 -0.22(-3.95%)
Dec 16, 2019 5.520 5.670 5.515 5.570 1,208,065 +0.05(+0.91%)
Dec 13, 2019 5.430 5.560 5.300 5.520 1,971,600 +0.09(+1.66%)
Dec 12, 2019 5.330 5.470 5.310 5.430 1,022,060 +0.09(+1.69%)
Dec 11, 2019 5.080 5.420 5.045 5.340 958,882 +0.26(+5.12%)
Dec 10, 2019 5.070 5.090 5.010 5.080 945,535 +0.04(+0.79%)
Dec 09, 2019 5.000 5.180 4.990 5.040 3,222,802 +0.04(+0.80%)
Dec 06, 2019 5.090 5.125 4.990 5.000 664,300 -0.07(-1.38%)
Dec 05, 2019 5.170 5.170 5.040 5.070 832,968 -0.07(-1.36%)
Dec 04, 2019 5.130 5.150 5.080 5.140 986,835 +0.02(+0.39%)
Dec 03, 2019 5.150 5.230 5.120 5.120 760,058 -0.05(-0.97%)
Dec 02, 2019 5.120 5.205 5.080 5.170 1,219,233 +0.03(+0.58%)
Nov 29, 2019 5.100 5.140 5.050 5.140 278,400 +0.03(+0.59%)
Nov 27, 2019 5.160 5.180 5.100 5.110 752,100 -0.01(-0.20%)
Nov 26, 2019 5.190 5.190 5.090 5.120 869,746 +0.01(+0.20%)
Nov 25, 2019 5.150 5.210 5.040 5.110 934,430 -0.06(-1.16%)
Nov 22, 2019 5.140 5.240 5.140 5.170 1,097,600 +0.06(+1.17%)
Nov 21, 2019 5.160 5.200 5.040 5.110 1,577,085 -0.10(-1.92%)
Nov 20, 2019 5.000 5.370 4.950 5.210 7,005,171 +0.53(+11.32%)
Nov 19, 2019 4.650 4.720 4.640 4.680 1,148,575 +0.04(+0.86%)
Nov 18, 2019 4.670 4.680 4.610 4.640 572,145 -0.03(-0.64%)
Nov 15, 2019 4.750 4.750 4.670 4.670 648,400 -0.05(-1.06%)
Nov 14, 2019 4.810 4.880 4.661 4.720 1,007,949 -0.10(-2.07%)
Nov 13, 2019 4.680 4.840 4.675 4.820 3,095,929 +0.22(+4.78%)
Nov 12, 2019 4.620 4.680 4.550 4.600 724,066 -0.06(-1.29%)
Nov 11, 2019 4.640 4.690 4.540 4.660 940,120 -0.03(-0.64%)
Nov 08, 2019 4.710 4.780 4.370 4.690 2,543,200 -0.18(-3.70%)
Nov 07, 2019 4.840 4.940 4.710 4.870 3,551,962 +0.04(+0.93%)
Nov 06, 2019 4.860 4.879 4.710 4.825 1,586,785 -0.04(-0.72%)
Nov 05, 2019 5.000 5.000 4.770 4.860 3,009,457 -0.12(-2.41%)
Nov 04, 2019 4.930 5.030 4.890 4.980 2,234,324 +0.08(+1.63%)
Nov 01, 2019 4.840 4.970 4.810 4.900 1,309,400 +0.06(+1.24%)
Oct 31, 2019 4.750 4.850 4.740 4.840 1,438,049 +0.08(+1.68%)
Oct 30, 2019 4.680 4.760 4.670 4.760 1,284,962 +0.08(+1.71%)
Oct 29, 2019 4.750 4.750 4.543 4.680 1,150,802 -0.04(-0.85%)
Oct 28, 2019 4.740 4.780 4.690 4.720 1,859,225 +0.01(+0.21%)
Oct 25, 2019 4.740 4.800 4.680 4.710 3,292,400 -0.06(-1.26%)
Oct 24, 2019 4.680 4.790 4.620 4.770 6,012,016 -0.50(-9.49%)
Oct 23, 2019 5.250 5.300 5.250 5.270 587,106 -0.01(-0.19%)
Oct 22, 2019 5.300 5.345 5.250 5.280 578,241 -0.03(-0.56%)
Oct 21, 2019 5.500 5.530 5.290 5.310 1,133,694 -0.15(-2.75%)
Oct 18, 2019 5.400 5.490 5.370 5.460 1,082,400 +0.01(+0.18%)
Oct 17, 2019 5.430 5.505 5.350 5.450 761,205 +0.04(+0.65%)
Oct 16, 2019 5.380 5.460 5.280 5.415 1,242,275 +0.03(+0.46%)
Oct 15, 2019 5.460 5.530 5.240 5.390 2,281,464 +0.26(+5.07%)
Oct 14, 2019 5.130 5.190 5.100 5.130 892,271 -0.00(-0.10%)
Oct 11, 2019 5.100 5.150 5.065 5.135 2,031,300 +0.05(+1.08%)
Oct 10, 2019 5.080 5.110 5.060 5.080 3,170,894 -0.01(-0.20%)
Oct 09, 2019 5.070 5.610 5.010 5.090 2,413,897 +0.01(+0.30%)
Oct 08, 2019 5.080 5.100 5.030 5.075 1,229,014 -0.04(-0.68%)
Oct 07, 2019 5.010 5.160 5.010 5.110 1,555,744 +0.13(+2.61%)
Oct 04, 2019 5.080 5.215 4.960 4.980 921,700 -0.13(-2.54%)
Oct 03, 2019 5.080 5.130 5.030 5.110 1,229,763 +0.01(+0.20%)
Oct 02, 2019 5.140 5.155 5.080 5.100 1,299,151 -0.05(-0.97%)
Oct 01, 2019 5.140 5.170 5.050 5.150 1,336,269 -0.01(-0.19%)
Sep 30, 2019 5.240 5.268 5.080 5.160 1,342,485 -0.06(-1.15%)
Sep 27, 2019 5.010 5.260 4.960 5.220 2,341,700 +0.23(+4.61%)
Sep 26, 2019 5.110 5.270 4.990 4.990 1,721,734 -0.12(-2.35%)
Sep 25, 2019 5.010 5.250 4.985 5.110 1,600,027 +0.11(+2.20%)
Sep 24, 2019 5.580 5.580 4.990 5.000 5,010,991 -0.62(-11.03%)
Sep 23, 2019 5.630 5.660 5.590 5.620 769,213 -0.01(-0.18%)
Sep 20, 2019 5.630 5.665 5.540 5.630 1,349,100 -0.02(-0.35%)
Sep 19, 2019 5.500 5.700 5.490 5.650 1,147,627 +0.18(+3.29%)
Sep 18, 2019 5.510 5.530 5.440 5.470 2,417,793 -0.02(-0.36%)
Sep 17, 2019 5.530 5.580 5.450 5.490 2,237,108 -0.03(-0.54%)
Sep 16, 2019 5.540 5.630 5.490 5.520 1,242,457 -0.04(-0.72%)
Sep 13, 2019 5.540 5.680 5.490 5.560 685,200 +0.05(+0.91%)
Sep 12, 2019 5.530 5.560 5.470 5.510 971,316 +0.00(+0.00%)
Sep 11, 2019 5.530 5.580 5.410 5.510 1,346,413 +0.02(+0.36%)
Sep 10, 2019 5.550 5.600 5.470 5.490 1,882,214 -0.06(-1.08%)
Sep 09, 2019 5.580 5.610 5.450 5.550 1,290,012 -0.02(-0.36%)
Sep 06, 2019 5.610 5.640 5.550 5.570 1,109,100 -0.03(-0.54%)
Sep 05, 2019 5.700 5.705 5.550 5.600 1,405,093 +0.02(+0.36%)
Sep 04, 2019 5.630 5.730 5.560 5.580 880,429 -0.05(-0.89%)
Sep 03, 2019 5.530 5.680 5.530 5.630 2,411,682 +0.08(+1.44%)
Aug 30, 2019 5.590 5.605 5.520 5.550 2,430,700 -0.02(-0.36%)
Aug 29, 2019 5.640 5.660 5.560 5.570 603,496 +0.00(+0.00%)
Aug 28, 2019 5.570 5.650 5.550 5.570 1,152,507 +0.00(+0.00%)
Aug 27, 2019 5.630 5.685 5.550 5.570 417,774 -0.03(-0.54%)
Aug 26, 2019 5.600 5.660 5.490 5.600 1,377,914 -0.01(-0.18%)
Aug 23, 2019 5.700 5.785 5.580 5.610 1,939,400 -0.10(-1.75%)
Aug 22, 2019 5.800 5.820 5.670 5.710 884,190 -0.08(-1.38%)
Aug 21, 2019 5.760 5.815 5.700 5.790 643,882 +0.05(+0.87%)
Aug 20, 2019 5.860 5.890 5.650 5.740 616,001 -0.10(-1.71%)
Aug 19, 2019 5.800 5.940 5.740 5.840 1,432,342 +0.08(+1.39%)
Aug 16, 2019 5.610 5.790 5.570 5.760 701,100 +0.16(+2.86%)
Aug 15, 2019 5.550 5.720 5.520 5.600 796,805 +0.01(+0.18%)
Aug 14, 2019 5.410 5.610 5.410 5.590 1,270,528 +0.10(+1.82%)
Aug 13, 2019 5.780 5.920 5.460 5.490 1,208,984 -0.31(-5.34%)
Aug 12, 2019 5.680 5.830 5.660 5.800 2,241,309 +0.12(+2.11%)
Aug 09, 2019 5.760 5.895 5.680 5.680 1,899,600 -0.09(-1.56%)
Aug 08, 2019 5.580 5.815 5.580 5.770 1,086,208 +0.20(+3.59%)
Aug 07, 2019 5.570 5.641 5.500 5.570 1,370,010 +0.08(+1.46%)
Aug 06, 2019 5.410 5.580 5.360 5.490 970,430 +0.11(+2.04%)
Aug 05, 2019 5.360 5.470 5.280 5.380 1,158,049 -0.05(-0.92%)
Aug 02, 2019 5.330 5.630 5.190 5.430 1,252,500 +0.05(+0.93%)
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.