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

Albireo Pharma Inc (NQ: ALBO )

44.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
Oct 31, 2019 19.24 19.53 18.20 18.37 36,180 -0.92(-4.77%)
Oct 30, 2019 17.98 19.49 17.98 19.29 39,197 +1.32(+7.35%)
Oct 29, 2019 18.04 18.26 17.75 17.97 31,860 -0.11(-0.61%)
Oct 28, 2019 17.51 18.09 17.51 18.08 192,508 +0.64(+3.67%)
Oct 25, 2019 17.79 17.97 17.39 17.44 35,700 -0.38(-2.13%)
Oct 24, 2019 17.52 17.94 17.52 17.82 30,502 +0.40(+2.30%)
Oct 23, 2019 17.74 17.74 17.07 17.42 31,452 -0.32(-1.80%)
Oct 22, 2019 18.06 18.36 17.70 17.74 36,910 -0.33(-1.83%)
Oct 21, 2019 17.97 18.34 17.59 18.07 28,882 +0.46(+2.61%)
Oct 18, 2019 17.74 18.05 17.26 17.61 34,100 -0.27(-1.51%)
Oct 17, 2019 18.09 18.42 17.76 17.88 25,100 -0.08(-0.45%)
Oct 16, 2019 17.78 18.29 17.67 17.96 24,135 +0.09(+0.50%)
Oct 15, 2019 17.06 18.63 16.90 17.87 62,164 +0.95(+5.61%)
Oct 14, 2019 16.93 17.35 16.13 16.92 61,753 -0.02(-0.12%)
Oct 11, 2019 17.06 17.89 16.78 16.94 62,900 -0.20(-1.17%)
Oct 10, 2019 17.03 17.47 16.83 17.14 49,093 +0.07(+0.41%)
Oct 09, 2019 17.80 18.15 16.92 17.07 55,308 -0.43(-2.46%)
Oct 08, 2019 18.14 18.32 17.35 17.50 53,072 -0.80(-4.37%)
Oct 07, 2019 19.58 19.68 18.25 18.30 103,581 -1.34(-6.82%)
Oct 04, 2019 19.30 19.81 19.26 19.64 51,700 +0.39(+2.03%)
Oct 03, 2019 18.99 19.98 18.62 19.25 134,388 +0.33(+1.74%)
Oct 02, 2019 19.03 19.31 18.50 18.92 75,607 -0.26(-1.36%)
Oct 01, 2019 20.15 20.40 18.94 19.18 75,896 -0.82(-4.10%)
Sep 30, 2019 21.10 21.11 19.61 20.00 121,697 -1.07(-5.08%)
Sep 27, 2019 22.70 22.89 20.73 21.07 63,400 -1.50(-6.65%)
Sep 26, 2019 23.50 23.98 22.52 22.57 27,992 -0.89(-3.79%)
Sep 25, 2019 22.84 23.79 21.68 23.46 66,540 +0.61(+2.67%)
Sep 24, 2019 23.64 24.20 22.47 22.85 52,656 -0.73(-3.10%)
Sep 23, 2019 23.61 24.09 23.46 23.58 21,253 +0.09(+0.38%)
Sep 20, 2019 23.36 23.99 23.29 23.49 94,100 +0.11(+0.47%)
Sep 19, 2019 25.00 25.00 23.26 23.38 62,536 -1.53(-6.14%)
Sep 18, 2019 25.48 25.48 24.60 24.91 33,671 -0.54(-2.12%)
Sep 17, 2019 25.60 26.30 25.10 25.45 65,177 -0.32(-1.24%)
Sep 16, 2019 24.88 26.23 24.61 25.77 87,699 +0.79(+3.16%)
Sep 13, 2019 25.29 25.60 24.28 24.98 72,600 -0.08(-0.32%)
Sep 12, 2019 26.05 26.05 24.22 25.06 85,425 -0.93(-3.58%)
Sep 11, 2019 25.86 26.39 25.43 25.99 60,513 +0.29(+1.13%)
Sep 10, 2019 25.21 26.54 25.20 25.70 27,079 +0.38(+1.50%)
Sep 09, 2019 25.22 25.66 24.73 25.32 31,368 +0.06(+0.24%)
Sep 06, 2019 25.75 27.01 25.10 25.26 37,700 -0.30(-1.17%)
Sep 05, 2019 24.30 25.80 23.79 25.56 39,153 +1.55(+6.46%)
Sep 04, 2019 24.03 24.25 23.67 24.01 24,444 -0.06(-0.25%)
Sep 03, 2019 24.30 25.32 23.81 24.07 36,117 -0.38(-1.55%)
Aug 30, 2019 24.95 24.95 24.01 24.45 26,900 +0.00(+0.00%)
Aug 29, 2019 23.52 24.68 23.42 24.45 33,549 +1.24(+5.34%)
Aug 28, 2019 22.56 23.45 22.17 23.21 58,992 +0.62(+2.74%)
Aug 27, 2019 23.54 23.69 22.46 22.59 26,328 -0.78(-3.34%)
Aug 26, 2019 24.01 24.11 23.18 23.37 27,209 -0.43(-1.81%)
Aug 23, 2019 25.92 26.25 23.79 23.80 114,800 -2.22(-8.53%)
Aug 22, 2019 26.44 27.49 25.94 26.02 53,516 -0.38(-1.44%)
Aug 21, 2019 25.58 26.79 24.64 26.40 70,291 +1.02(+4.02%)
Aug 20, 2019 24.98 25.60 24.74 25.38 37,291 +0.35(+1.40%)
Aug 19, 2019 23.86 25.87 23.13 25.03 47,492 +1.60(+6.83%)
Aug 16, 2019 22.36 24.10 22.36 23.43 30,900 +1.21(+5.45%)
Aug 15, 2019 23.54 23.75 20.16 22.22 85,688 -1.31(-5.57%)
Aug 14, 2019 22.58 23.93 22.12 23.53 33,824 +0.86(+3.79%)
Aug 13, 2019 22.26 22.99 22.02 22.67 49,858 +0.30(+1.34%)
Aug 12, 2019 22.75 23.02 21.96 22.37 53,703 -0.49(-2.14%)
Aug 09, 2019 24.62 25.08 22.36 22.86 66,100 -1.89(-7.64%)
Aug 08, 2019 25.20 25.34 24.41 24.75 67,537 +0.18(+0.73%)
Aug 07, 2019 24.49 25.00 24.12 24.57 29,190 -0.23(-0.93%)
Aug 06, 2019 24.87 25.13 23.83 24.80 25,319 -0.11(-0.44%)
Aug 05, 2019 25.03 25.80 24.23 24.91 82,088 -0.58(-2.28%)
Aug 02, 2019 25.52 26.06 24.17 25.49 38,700 -0.10(-0.39%)
Aug 01, 2019 25.88 26.69 25.10 25.59 48,277 -0.30(-1.16%)
Jul 31, 2019 28.03 28.53 25.89 25.89 61,649 -2.14(-7.63%)
Jul 30, 2019 26.57 28.24 26.57 28.03 28,940 +1.23(+4.59%)
Jul 29, 2019 26.86 27.53 26.45 26.80 20,463 -0.14(-0.52%)
Jul 26, 2019 27.16 27.57 26.59 26.94 59,800 -0.22(-0.81%)
Jul 25, 2019 28.16 28.31 27.11 27.16 35,207 -1.15(-4.06%)
Jul 24, 2019 27.79 28.47 26.92 28.31 42,852 +0.30(+1.07%)
Jul 23, 2019 28.58 28.63 27.77 28.01 22,192 -0.61(-2.13%)
Jul 22, 2019 28.23 28.92 27.91 28.62 20,440 +0.40(+1.42%)
Jul 19, 2019 28.98 29.05 28.09 28.22 32,900 -0.82(-2.82%)
Jul 18, 2019 29.37 29.88 28.49 29.04 21,051 -0.39(-1.33%)
Jul 17, 2019 28.85 29.97 28.83 29.43 78,235 +0.67(+2.33%)
Jul 16, 2019 28.90 29.28 28.66 28.76 32,079 -0.08(-0.28%)
Jul 15, 2019 28.81 29.69 28.30 28.84 80,657 +0.41(+1.44%)
Jul 12, 2019 29.54 29.54 27.52 28.43 65,700 -1.01(-3.43%)
Jul 11, 2019 30.84 30.84 29.05 29.44 101,001 -1.37(-4.45%)
Jul 10, 2019 31.96 31.99 30.49 30.81 139,914 -1.07(-3.36%)
Jul 09, 2019 31.75 32.38 31.09 31.88 51,067 +0.28(+0.89%)
Jul 08, 2019 31.65 32.22 31.42 31.60 52,211 -0.27(-0.85%)
Jul 05, 2019 31.11 32.18 30.25 31.87 59,800 +0.54(+1.72%)
Jul 03, 2019 31.26 31.65 30.99 31.33 25,700 +0.26(+0.84%)
Jul 02, 2019 31.95 32.21 30.95 31.07 43,273 -0.79(-2.48%)
Jul 01, 2019 32.25 32.38 31.60 31.86 75,467 -0.38(-1.18%)
Jun 28, 2019 31.77 32.49 31.46 32.24 500,400 +0.47(+1.48%)
Jun 27, 2019 31.34 31.79 30.82 31.77 71,439 +0.56(+1.79%)
Jun 26, 2019 30.93 31.62 30.48 31.21 22,375 +0.11(+0.35%)
Jun 25, 2019 31.52 31.75 31.05 31.10 22,318 -0.26(-0.83%)
Jun 24, 2019 31.18 31.49 29.55 31.36 46,248 +0.14(+0.45%)
Jun 21, 2019 31.59 31.80 30.98 31.22 51,800 -0.57(-1.79%)
Jun 20, 2019 32.54 32.54 31.45 31.79 16,055 -0.21(-0.66%)
Jun 19, 2019 32.45 34.09 31.51 32.00 33,812 -0.39(-1.20%)
Jun 18, 2019 32.13 32.75 31.79 32.39 66,803 +0.52(+1.63%)
Jun 17, 2019 32.84 33.08 31.52 31.87 61,735 -0.76(-2.33%)
Jun 14, 2019 33.03 33.03 32.60 32.63 12,700 -0.43(-1.30%)
Jun 13, 2019 32.97 33.63 32.71 33.06 40,098 +0.34(+1.04%)
Jun 12, 2019 32.62 33.15 32.12 32.72 37,207 +0.03(+0.09%)
Jun 11, 2019 33.00 33.00 32.06 32.69 31,403 -0.08(-0.24%)
Jun 10, 2019 32.91 35.76 32.56 32.77 95,764 +0.32(+0.99%)
Jun 07, 2019 32.46 32.73 31.67 32.45 40,800 +0.48(+1.50%)
Jun 06, 2019 32.09 32.38 31.60 31.97 34,875 -0.13(-0.40%)
Jun 05, 2019 33.04 33.53 31.90 32.10 38,326 -0.70(-2.13%)
Jun 04, 2019 33.45 33.79 32.42 32.80 54,003 -0.17(-0.52%)
Jun 03, 2019 32.81 33.49 32.70 32.97 46,747 +0.07(+0.21%)
May 31, 2019 32.34 33.33 32.10 32.90 50,700 +0.00(+0.00%)
May 30, 2019 33.20 34.00 31.55 32.90 92,704 -0.22(-0.66%)
May 29, 2019 33.15 33.50 32.52 33.12 44,614 -0.35(-1.05%)
May 28, 2019 33.82 34.52 32.81 33.47 152,868 -0.14(-0.42%)
May 24, 2019 34.01 34.33 33.46 33.61 72,800 -0.14(-0.41%)
May 23, 2019 34.45 34.45 33.40 33.75 62,985 -1.00(-2.88%)
May 22, 2019 35.76 35.76 34.15 34.75 55,036 -1.00(-2.80%)
May 21, 2019 35.83 36.69 35.38 35.75 50,436 +0.14(+0.39%)
May 20, 2019 35.33 36.28 35.00 35.61 28,189 -0.37(-1.03%)
May 17, 2019 37.32 38.20 35.44 35.98 35,100 -1.78(-4.71%)
May 16, 2019 37.90 38.41 37.30 37.76 40,429 -0.10(-0.26%)
May 15, 2019 35.59 38.69 35.59 37.86 46,689 +1.96(+5.46%)
May 14, 2019 33.25 37.48 32.76 35.90 724,373 +2.30(+6.85%)
May 13, 2019 33.43 34.06 32.59 33.60 36,830 -0.85(-2.47%)
May 10, 2019 34.11 34.75 33.76 34.45 34,500 +0.25(+0.73%)
May 09, 2019 34.60 36.37 32.51 34.20 29,084 -2.06(-5.68%)
May 08, 2019 35.52 37.00 35.00 36.26 61,275 +0.66(+1.85%)
May 07, 2019 36.03 36.03 35.02 35.60 40,703 -0.60(-1.66%)
May 06, 2019 35.36 36.84 34.72 36.20 23,373 -0.16(-0.44%)
May 03, 2019 35.85 36.88 35.22 36.36 39,300 +1.29(+3.68%)
May 02, 2019 35.12 36.20 34.77 35.07 32,991 -0.10(-0.28%)
May 01, 2019 34.72 37.63 34.58 35.17 94,441 +0.75(+2.18%)
Apr 30, 2019 33.50 35.25 32.54 34.42 112,137 +0.80(+2.38%)
Apr 29, 2019 32.68 33.63 32.24 33.62 51,036 +0.52(+1.57%)
Apr 26, 2019 31.95 33.66 31.90 33.10 31,500 +1.22(+3.83%)
Apr 25, 2019 30.81 32.00 30.81 31.88 21,033 +1.08(+3.51%)
Apr 24, 2019 31.95 32.34 30.66 30.80 30,647 -1.10(-3.45%)
Apr 23, 2019 30.79 32.69 30.28 31.90 20,212 +1.23(+4.01%)
Apr 22, 2019 30.94 31.49 30.55 30.67 29,149 -0.38(-1.22%)
Apr 18, 2019 30.65 31.08 29.83 31.05 16,900 +0.30(+0.98%)
Apr 17, 2019 33.18 33.18 30.60 30.75 37,678 -2.23(-6.76%)
Apr 16, 2019 32.17 33.26 32.02 32.98 37,194 +1.02(+3.19%)
Apr 15, 2019 34.59 34.77 31.60 31.96 44,335 -2.63(-7.60%)
Apr 12, 2019 33.44 35.30 33.30 34.59 68,200 +1.47(+4.44%)
Apr 11, 2019 32.83 33.22 32.16 33.12 34,396 +0.28(+0.85%)
Apr 10, 2019 33.97 33.98 32.40 32.84 32,314 -0.98(-2.90%)
Apr 09, 2019 34.71 34.86 33.78 33.82 22,933 -0.93(-2.68%)
Apr 08, 2019 34.87 34.98 34.15 34.75 45,905 -0.15(-0.43%)
Apr 05, 2019 34.85 34.95 33.95 34.90 28,100 +0.20(+0.58%)
Apr 04, 2019 34.55 35.00 34.30 34.70 34,483 +0.16(+0.46%)
Apr 03, 2019 34.13 34.82 33.20 34.54 41,810 +1.02(+3.04%)
Apr 02, 2019 33.74 33.74 32.33 33.52 26,330 -0.29(-0.86%)
Apr 01, 2019 31.85 34.04 31.85 33.81 43,356 +1.60(+4.97%)
Mar 29, 2019 32.13 32.97 31.62 32.21 38,100 +0.39(+1.23%)
Mar 28, 2019 32.06 32.33 31.07 31.82 18,308 -0.23(-0.72%)
Mar 27, 2019 31.54 32.35 31.05 32.05 57,302 +0.51(+1.62%)
Mar 26, 2019 28.77 31.60 28.77 31.54 76,165 +2.78(+9.67%)
Mar 25, 2019 28.40 29.04 27.83 28.76 24,304 +0.36(+1.27%)
Mar 22, 2019 29.54 29.65 27.87 28.40 33,100 -1.67(-5.55%)
Mar 21, 2019 30.30 30.99 29.78 30.07 27,184 -0.51(-1.67%)
Mar 20, 2019 30.44 31.19 30.07 30.58 25,364 +0.13(+0.43%)
Mar 19, 2019 31.19 31.19 30.33 30.45 17,516 -0.55(-1.77%)
Mar 18, 2019 31.49 31.49 29.95 31.00 46,286 -0.63(-1.99%)
Mar 15, 2019 30.40 31.79 30.31 31.63 58,200 +1.24(+4.08%)
Mar 14, 2019 29.51 30.40 29.33 30.39 31,442 +0.76(+2.56%)
Mar 13, 2019 30.71 30.71 29.20 29.63 13,554 +0.42(+1.44%)
Mar 12, 2019 30.72 30.72 28.92 29.21 27,895 -1.52(-4.95%)
Mar 11, 2019 28.95 30.88 28.70 30.73 52,332 +1.77(+6.11%)
Mar 08, 2019 28.43 29.27 27.84 28.96 46,000 +0.06(+0.21%)
Mar 07, 2019 31.07 31.07 28.48 28.90 44,153 -2.10(-6.77%)
Mar 06, 2019 31.32 31.32 29.75 31.00 76,305 +0.21(+0.68%)
Mar 05, 2019 32.42 32.56 30.34 30.79 68,709 -1.38(-4.29%)
Mar 04, 2019 30.98 32.63 30.98 32.17 93,254 +1.19(+3.84%)
Mar 01, 2019 28.36 31.28 28.33 30.98 48,700 +2.86(+10.17%)
Feb 28, 2019 30.04 30.04 27.61 28.12 58,021 +1.32(+4.93%)
Feb 27, 2019 26.64 27.64 25.59 26.80 36,912 +0.03(+0.11%)
Feb 26, 2019 26.16 27.79 25.76 26.77 50,063 +0.69(+2.65%)
Feb 25, 2019 26.63 26.63 25.49 26.08 58,900 -0.39(-1.47%)
Feb 22, 2019 25.37 27.55 25.09 26.47 69,700 +1.18(+4.67%)
Feb 21, 2019 25.97 25.97 24.99 25.29 10,696 -0.62(-2.39%)
Feb 20, 2019 26.00 26.00 25.56 25.91 30,003 -0.17(-0.65%)
Feb 19, 2019 26.34 26.34 25.39 26.08 27,364 -0.30(-1.14%)
Feb 15, 2019 26.11 26.43 25.85 26.38 28,000 +0.56(+2.17%)
Feb 14, 2019 26.07 26.07 25.81 25.82 11,344 -0.18(-0.69%)
Feb 13, 2019 25.80 26.10 25.57 26.00 19,186 +0.12(+0.46%)
Feb 12, 2019 25.73 26.11 25.65 25.88 11,171 +0.43(+1.69%)
Feb 11, 2019 24.84 26.05 24.84 25.45 16,683 +0.61(+2.46%)
Feb 08, 2019 25.38 25.65 23.45 24.84 26,000 -0.55(-2.17%)
Feb 07, 2019 26.33 26.37 25.00 25.39 18,882 -1.21(-4.55%)
Feb 06, 2019 26.13 26.60 25.63 26.60 40,739 +0.10(+0.38%)
Feb 05, 2019 26.64 26.74 25.91 26.50 42,877 -0.02(-0.08%)
Feb 04, 2019 26.43 26.65 25.81 26.52 36,050 +0.12(+0.45%)
Feb 01, 2019 26.00 26.41 25.16 26.40 44,500 +0.40(+1.54%)
Jan 31, 2019 24.23 26.10 24.02 26.00 30,202 +1.72(+7.08%)
Jan 30, 2019 23.09 25.41 22.55 24.28 77,581 +1.70(+7.53%)
Jan 29, 2019 22.22 23.02 22.22 22.58 23,647 +0.36(+1.62%)
Jan 28, 2019 23.05 23.23 21.80 22.22 36,646 -1.08(-4.64%)
Jan 25, 2019 23.10 23.50 22.70 23.30 14,900 +0.23(+1.00%)
Jan 24, 2019 22.68 23.16 22.35 23.07 21,769 +0.39(+1.72%)
Jan 23, 2019 24.14 24.14 22.28 22.68 25,035 -1.36(-5.66%)
Jan 22, 2019 24.20 24.32 22.91 24.04 41,172 -0.11(-0.46%)
Jan 18, 2019 24.06 24.43 24.06 24.15 9,200 +0.17(+0.71%)
Jan 17, 2019 24.07 24.91 23.94 23.98 18,267 -0.27(-1.11%)
Jan 16, 2019 24.06 24.91 24.06 24.25 12,915 +0.06(+0.25%)
Jan 15, 2019 23.89 24.26 23.59 24.19 11,408 +0.38(+1.60%)
Jan 14, 2019 23.43 24.04 23.02 23.81 23,949 +0.15(+0.63%)
Jan 11, 2019 23.68 23.86 23.26 23.66 29,500 -0.17(-0.71%)
Jan 10, 2019 23.86 24.46 23.59 23.83 47,942 -0.27(-1.12%)
Jan 09, 2019 25.29 25.40 23.95 24.10 75,282 -0.82(-3.29%)
Jan 08, 2019 26.20 26.20 23.50 24.92 94,745 -0.78(-3.04%)
Jan 07, 2019 25.58 26.57 24.42 25.70 15,059 +0.31(+1.22%)
Jan 04, 2019 23.94 25.58 22.80 25.39 20,500 +1.99(+8.50%)
Jan 03, 2019 23.92 24.67 23.12 23.40 14,839 -0.73(-3.03%)
Jan 02, 2019 24.24 25.22 22.70 24.13 37,478 -0.40(-1.63%)
Dec 31, 2018 23.58 24.59 23.58 24.53 28,200 +1.35(+5.82%)
Dec 28, 2018 23.01 24.17 22.23 23.18 41,500 +0.38(+1.67%)
Dec 27, 2018 22.43 23.24 21.36 22.80 38,894 +0.04(+0.18%)
Dec 26, 2018 21.00 23.41 20.20 22.76 83,140 +1.80(+8.59%)
Dec 24, 2018 20.44 21.19 20.13 20.96 27,000 +0.06(+0.29%)
Dec 21, 2018 21.42 21.93 19.10 20.90 128,500 -0.52(-2.43%)
Dec 20, 2018 22.25 22.48 21.24 21.42 73,180 -0.76(-3.43%)
Dec 19, 2018 23.97 23.97 21.40 22.18 122,348 -1.79(-7.47%)
Dec 18, 2018 24.37 24.49 23.46 23.97 59,476 +0.12(+0.50%)
Dec 17, 2018 23.60 24.74 23.50 23.85 25,592 +0.35(+1.49%)
Dec 14, 2018 24.09 24.58 23.15 23.50 76,400 -0.91(-3.73%)
Dec 13, 2018 25.50 26.65 23.93 24.41 38,626 -1.09(-4.27%)
Dec 12, 2018 25.79 26.58 24.87 25.50 32,611 -0.03(-0.12%)
Dec 11, 2018 25.68 26.02 23.80 25.53 25,857 +0.18(+0.71%)
Dec 10, 2018 25.75 26.62 24.84 25.35 109,739 -0.14(-0.55%)
Dec 07, 2018 26.30 26.73 24.97 25.49 49,800 -0.81(-3.08%)
Dec 06, 2018 25.99 26.41 25.03 26.30 27,860 +0.13(+0.50%)
Dec 04, 2018 26.37 26.90 25.48 26.17 36,400 -0.10(-0.38%)
Dec 03, 2018 26.84 26.98 26.11 26.27 37,798 -0.18(-0.68%)
Nov 30, 2018 25.83 26.84 25.09 26.45 30,200 +0.71(+2.76%)
Nov 29, 2018 25.33 26.01 25.13 25.74 20,744 +0.28(+1.10%)
Nov 28, 2018 25.25 25.67 24.62 25.46 22,842 +0.26(+1.03%)
Nov 27, 2018 25.85 26.32 24.86 25.20 38,487 -0.90(-3.45%)
Nov 26, 2018 25.83 26.18 24.43 26.10 40,909 +0.39(+1.52%)
Nov 23, 2018 24.95 25.95 24.43 25.71 11,900 +0.45(+1.78%)
Nov 21, 2018 25.26 25.26 25.26 0 +1.30(+5.43%)
Nov 20, 2018 24.66 24.66 23.05 23.96 28,918 -1.16(-4.62%)
Nov 19, 2018 26.53 27.07 25.01 25.12 15,820 -1.32(-4.99%)
Nov 16, 2018 25.68 26.90 24.94 26.44 36,900 +0.76(+2.96%)
Nov 15, 2018 24.60 27.01 24.60 25.68 37,280 +0.68(+2.72%)
Nov 14, 2018 25.28 25.48 23.57 25.00 49,805 +0.06(+0.24%)
Nov 13, 2018 24.49 26.35 24.16 24.94 54,589 +0.57(+2.34%)
Nov 12, 2018 25.94 25.94 24.10 24.37 31,898 -1.47(-5.69%)
Nov 09, 2018 27.81 27.81 25.12 25.84 33,300 -2.25(-8.01%)
Nov 08, 2018 27.34 29.42 27.20 28.09 25,803 +0.31(+1.12%)
Nov 07, 2018 28.11 28.17 26.74 27.78 30,709 -0.07(-0.25%)
Nov 06, 2018 29.39 29.39 27.30 27.85 23,367 -1.21(-4.16%)
Nov 05, 2018 29.16 29.98 27.92 29.06 30,596 +0.04(+0.14%)
Nov 02, 2018 30.46 31.28 28.43 29.02 13,700 -0.92(-3.07%)
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.