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

Pacific Biosciences (NQ: PACB )

1.830 +0.070 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 5.350 5.420 5.320 5.400 1,561,392 +0.05(+0.93%)
Jul 30, 2019 5.210 5.370 5.210 5.350 1,091,459 +0.12(+2.29%)
Jul 29, 2019 5.250 5.320 5.140 5.230 1,083,808 -0.01(-0.19%)
Jul 26, 2019 5.260 5.350 5.200 5.240 1,606,400 -0.01(-0.19%)
Jul 25, 2019 5.330 5.330 5.170 5.250 2,145,503 -0.05(-0.94%)
Jul 24, 2019 5.220 5.340 5.220 5.300 990,313 +0.04(+0.76%)
Jul 23, 2019 5.320 5.320 5.250 5.260 988,233 -0.04(-0.75%)
Jul 22, 2019 5.290 5.370 5.150 5.300 1,256,552 -0.03(-0.56%)
Jul 19, 2019 5.840 5.840 5.030 5.330 8,317,200 -0.55(-9.35%)
Jul 18, 2019 5.870 5.900 5.770 5.880 870,439 +0.01(+0.17%)
Jul 17, 2019 5.880 5.900 5.840 5.870 1,506,493 -0.03(-0.51%)
Jul 16, 2019 5.960 5.960 5.900 5.900 1,121,277 -0.06(-1.01%)
Jul 15, 2019 5.960 5.990 5.900 5.960 1,230,557 +0.02(+0.34%)
Jul 12, 2019 5.950 5.965 5.860 5.940 1,270,500 +0.01(+0.17%)
Jul 11, 2019 5.980 5.980 5.830 5.930 1,412,910 -0.05(-0.84%)
Jul 10, 2019 6.010 6.050 5.940 5.980 3,581,416 -0.02(-0.33%)
Jul 09, 2019 6.060 6.070 5.860 6.000 2,134,565 -0.05(-0.83%)
Jul 08, 2019 6.100 6.130 6.030 6.050 1,328,719 -0.06(-0.98%)
Jul 05, 2019 6.140 6.160 6.100 6.110 405,300 -0.05(-0.81%)
Jul 03, 2019 6.100 6.210 6.080 6.160 698,900 +0.08(+1.32%)
Jul 02, 2019 6.120 6.125 5.980 6.080 1,245,346 +0.00(+0.00%)
Jul 01, 2019 6.110 6.120 5.970 6.080 1,324,599 +0.03(+0.50%)
Jun 28, 2019 5.990 6.120 5.980 6.050 2,080,500 +0.04(+0.67%)
Jun 27, 2019 5.900 6.020 5.810 6.010 2,203,861 +0.09(+1.52%)
Jun 26, 2019 6.000 6.020 5.800 5.920 873,740 -0.08(-1.33%)
Jun 25, 2019 6.060 6.160 5.990 6.000 1,228,208 -0.06(-0.99%)
Jun 24, 2019 6.230 6.230 6.050 6.060 722,773 -0.17(-2.73%)
Jun 21, 2019 6.200 6.270 6.040 6.230 3,402,600 +0.02(+0.32%)
Jun 20, 2019 6.270 6.290 6.200 6.210 1,420,042 -0.06(-0.96%)
Jun 19, 2019 6.410 6.440 6.250 6.270 2,009,733 -0.13(-2.03%)
Jun 18, 2019 6.240 6.500 6.200 6.400 8,909,587 -0.28(-4.19%)
Jun 17, 2019 6.660 6.815 6.600 6.680 1,289,598 +0.03(+0.45%)
Jun 14, 2019 6.660 6.665 6.610 6.650 1,231,300 -0.01(-0.15%)
Jun 13, 2019 6.760 6.800 6.460 6.660 2,031,335 -0.08(-1.19%)
Jun 12, 2019 6.780 6.790 6.710 6.740 1,527,586 +0.01(+0.15%)
Jun 11, 2019 6.820 6.830 6.700 6.730 2,345,417 -0.09(-1.32%)
Jun 10, 2019 6.880 6.930 6.770 6.820 976,458 -0.07(-1.02%)
Jun 07, 2019 6.920 6.940 6.830 6.890 607,900 -0.02(-0.29%)
Jun 06, 2019 6.950 6.960 6.890 6.910 1,269,818 -0.06(-0.86%)
Jun 05, 2019 6.940 7.030 6.910 6.970 1,573,624 +0.06(+0.87%)
Jun 04, 2019 6.900 6.920 6.770 6.910 1,176,366 +0.02(+0.29%)
Jun 03, 2019 6.730 6.910 6.710 6.890 1,613,158 +0.19(+2.84%)
May 31, 2019 6.800 6.830 6.690 6.700 2,766,000 -0.13(-1.90%)
May 30, 2019 6.880 6.970 6.810 6.830 706,525 -0.04(-0.58%)
May 29, 2019 6.850 7.035 6.790 6.870 2,678,490 +0.02(+0.29%)
May 28, 2019 6.780 6.900 6.660 6.850 2,037,731 +0.05(+0.74%)
May 24, 2019 6.920 6.925 6.680 6.800 2,438,300 -0.11(-1.59%)
May 23, 2019 6.940 6.960 6.900 6.910 1,946,628 -0.05(-0.72%)
May 22, 2019 6.980 6.990 6.910 6.960 2,127,168 -0.02(-0.29%)
May 21, 2019 7.100 7.165 6.950 6.980 2,602,363 -0.11(-1.55%)
May 20, 2019 7.240 7.250 6.900 7.090 4,545,810 -0.14(-1.94%)
May 17, 2019 7.330 7.360 7.190 7.230 1,459,500 -0.11(-1.50%)
May 16, 2019 7.390 7.410 7.340 7.340 3,128,251 -0.05(-0.68%)
May 15, 2019 7.370 7.420 7.340 7.390 2,787,294 +0.00(+0.00%)
May 14, 2019 7.390 7.400 7.350 7.390 2,521,552 +0.02(+0.27%)
May 13, 2019 7.360 7.390 7.320 7.370 1,082,599 -0.04(-0.54%)
May 10, 2019 7.320 7.410 7.320 7.410 1,410,400 +0.09(+1.23%)
May 09, 2019 7.310 7.350 7.280 7.320 1,235,771 +0.01(+0.14%)
May 08, 2019 7.330 7.370 7.300 7.310 447,088 -0.04(-0.54%)
May 07, 2019 7.370 7.400 7.320 7.350 1,433,917 -0.04(-0.54%)
May 06, 2019 7.350 7.420 7.270 7.390 1,002,259 -0.02(-0.27%)
May 03, 2019 7.410 7.410 7.370 7.410 3,021,200 +0.00(+0.00%)
May 02, 2019 7.390 7.410 7.350 7.410 2,017,078 +0.02(+0.27%)
May 01, 2019 7.400 7.415 7.380 7.390 1,467,929 +0.00(+0.00%)
Apr 30, 2019 7.400 7.500 7.350 7.390 1,277,379 -0.02(-0.27%)
Apr 29, 2019 7.340 7.420 7.330 7.410 2,721,640 +0.06(+0.82%)
Apr 26, 2019 7.360 7.370 7.315 7.350 850,000 -0.01(-0.14%)
Apr 25, 2019 7.310 7.375 7.290 7.360 900,691 +0.06(+0.82%)
Apr 24, 2019 7.370 7.370 7.290 7.300 859,602 -0.07(-0.95%)
Apr 23, 2019 7.290 7.370 7.290 7.370 633,546 +0.06(+0.82%)
Apr 22, 2019 7.340 7.400 7.280 7.310 828,593 -0.08(-1.08%)
Apr 18, 2019 7.250 7.400 7.230 7.390 1,579,600 +0.13(+1.79%)
Apr 17, 2019 7.320 7.365 7.250 7.260 1,211,954 -0.06(-0.82%)
Apr 16, 2019 7.350 7.385 7.300 7.320 837,249 -0.01(-0.14%)
Apr 15, 2019 7.370 7.370 7.290 7.330 877,197 -0.04(-0.54%)
Apr 12, 2019 7.340 7.390 7.320 7.370 672,800 +0.06(+0.82%)
Apr 11, 2019 7.390 7.410 7.300 7.310 1,157,208 -0.09(-1.22%)
Apr 10, 2019 7.340 7.400 7.325 7.400 849,000 +0.06(+0.82%)
Apr 09, 2019 7.320 7.400 7.290 7.340 1,281,246 +0.02(+0.27%)
Apr 08, 2019 7.270 7.330 7.230 7.320 1,105,580 +0.06(+0.83%)
Apr 05, 2019 7.350 7.420 7.230 7.260 2,423,600 -0.09(-1.22%)
Apr 04, 2019 7.340 7.360 7.290 7.350 2,325,965 +0.01(+0.14%)
Apr 03, 2019 7.290 7.355 7.280 7.340 1,171,862 +0.06(+0.82%)
Apr 02, 2019 7.240 7.310 7.240 7.280 1,715,279 -0.03(-0.41%)
Apr 01, 2019 7.250 7.310 7.240 7.310 932,313 +0.08(+1.11%)
Mar 29, 2019 7.300 7.330 7.120 7.230 2,830,100 -0.07(-0.96%)
Mar 28, 2019 7.290 7.310 7.240 7.300 1,223,117 +0.05(+0.69%)
Mar 27, 2019 7.280 7.290 7.220 7.250 1,071,698 -0.02(-0.28%)
Mar 26, 2019 7.330 7.340 7.250 7.270 940,593 -0.03(-0.41%)
Mar 25, 2019 7.310 7.340 7.270 7.300 1,537,664 +0.00(+0.00%)
Mar 22, 2019 7.340 7.370 7.250 7.300 1,238,100 -0.05(-0.68%)
Mar 21, 2019 7.350 7.370 7.340 7.350 935,878 -0.01(-0.14%)
Mar 20, 2019 7.360 7.370 7.350 7.360 569,214 +0.00(+0.00%)
Mar 19, 2019 7.350 7.370 7.340 7.360 1,191,952 +0.01(+0.14%)
Mar 18, 2019 7.350 7.380 7.340 7.350 961,788 -0.01(-0.14%)
Mar 15, 2019 7.300 7.360 7.280 7.360 1,331,800 +0.06(+0.82%)
Mar 14, 2019 7.310 7.330 7.300 7.300 441,191 +0.00(+0.00%)
Mar 13, 2019 7.320 7.360 7.290 7.300 636,046 -0.05(-0.68%)
Mar 12, 2019 7.350 7.375 7.330 7.350 1,638,580 +0.01(+0.14%)
Mar 11, 2019 7.290 7.360 7.270 7.340 865,646 +0.05(+0.69%)
Mar 08, 2019 7.280 7.330 7.245 7.290 938,900 -0.02(-0.27%)
Mar 07, 2019 7.300 7.350 7.260 7.310 584,054 +0.01(+0.14%)
Mar 06, 2019 7.360 7.360 7.250 7.300 1,778,257 -0.08(-1.08%)
Mar 05, 2019 7.350 7.402 7.330 7.380 1,269,987 +0.02(+0.27%)
Mar 04, 2019 7.350 7.390 7.310 7.360 986,612 +0.01(+0.14%)
Mar 01, 2019 7.320 7.350 7.310 7.350 1,183,300 +0.04(+0.55%)
Feb 28, 2019 7.300 7.340 7.280 7.310 1,206,756 +0.02(+0.27%)
Feb 27, 2019 7.340 7.375 7.290 7.290 1,644,579 -0.07(-0.95%)
Feb 26, 2019 7.330 7.370 7.280 7.360 2,499,469 +0.01(+0.14%)
Feb 25, 2019 7.350 7.360 7.290 7.350 1,863,859 -0.02(-0.27%)
Feb 22, 2019 7.270 7.370 7.240 7.370 4,700,100 +0.10(+1.38%)
Feb 21, 2019 7.260 7.270 7.200 7.270 1,577,786 +0.00(+0.00%)
Feb 20, 2019 7.170 7.320 7.170 7.270 2,191,193 +0.09(+1.25%)
Feb 19, 2019 7.120 7.225 7.110 7.180 1,260,063 +0.05(+0.70%)
Feb 15, 2019 7.100 7.145 7.090 7.130 697,800 +0.05(+0.71%)
Feb 14, 2019 7.060 7.130 7.060 7.080 951,654 +0.01(+0.14%)
Feb 13, 2019 7.090 7.130 7.040 7.070 710,767 -0.01(-0.14%)
Feb 12, 2019 7.120 7.170 7.055 7.080 1,341,112 -0.09(-1.26%)
Feb 11, 2019 7.190 7.220 7.090 7.170 1,304,310 -0.02(-0.28%)
Feb 08, 2019 7.080 7.210 7.050 7.190 960,500 +0.11(+1.55%)
Feb 07, 2019 7.130 7.180 7.060 7.080 1,326,388 -0.07(-0.98%)
Feb 06, 2019 7.000 7.190 7.000 7.150 3,273,491 +0.16(+2.29%)
Feb 05, 2019 7.020 7.120 6.980 6.990 1,692,115 -0.03(-0.43%)
Feb 04, 2019 6.860 7.020 6.760 7.020 1,343,001 +0.18(+2.63%)
Feb 01, 2019 6.910 6.940 6.830 6.840 1,554,800 -0.08(-1.16%)
Jan 31, 2019 6.820 6.970 6.800 6.920 2,718,510 +0.12(+1.76%)
Jan 30, 2019 7.000 7.000 6.720 6.800 3,566,319 -0.15(-2.16%)
Jan 29, 2019 7.070 7.070 6.880 6.950 2,350,372 -0.10(-1.42%)
Jan 28, 2019 7.170 7.170 7.030 7.050 1,460,272 -0.12(-1.67%)
Jan 25, 2019 7.240 7.250 7.160 7.170 717,800 -0.06(-0.83%)
Jan 24, 2019 7.280 7.300 7.140 7.230 3,370,984 -0.05(-0.69%)
Jan 23, 2019 7.320 7.380 7.270 7.280 1,374,183 -0.03(-0.41%)
Jan 22, 2019 7.310 7.340 7.220 7.310 1,283,531 -0.03(-0.41%)
Jan 18, 2019 7.270 7.350 7.230 7.340 1,353,400 +0.06(+0.82%)
Jan 17, 2019 7.230 7.300 7.220 7.280 1,316,732 +0.04(+0.55%)
Jan 16, 2019 7.120 7.300 7.120 7.240 1,510,404 +0.12(+1.69%)
Jan 15, 2019 7.210 7.240 7.100 7.120 1,201,438 -0.09(-1.25%)
Jan 14, 2019 7.200 7.260 7.170 7.210 1,137,844 -0.01(-0.14%)
Jan 11, 2019 7.220 7.250 7.190 7.220 1,015,800 +0.00(+0.00%)
Jan 10, 2019 7.300 7.320 7.220 7.220 906,971 -0.09(-1.23%)
Jan 09, 2019 7.350 7.410 7.280 7.310 1,254,027 -0.06(-0.81%)
Jan 08, 2019 7.280 7.410 7.270 7.370 2,281,061 +0.10(+1.38%)
Jan 07, 2019 7.310 7.310 7.210 7.270 1,163,324 -0.02(-0.27%)
Jan 04, 2019 7.300 7.315 7.050 7.290 6,736,600 +0.00(+0.00%)
Jan 03, 2019 7.380 7.390 7.280 7.290 1,597,279 -0.11(-1.49%)
Jan 02, 2019 7.380 7.460 7.345 7.400 1,726,361 +0.00(+0.00%)
Dec 31, 2018 7.400 7.410 7.280 7.400 1,113,100 +0.07(+0.95%)
Dec 28, 2018 7.430 7.440 7.300 7.330 1,011,000 -0.10(-1.35%)
Dec 27, 2018 7.390 7.430 7.365 7.430 1,128,571 -0.01(-0.13%)
Dec 26, 2018 7.390 7.440 7.350 7.440 2,068,422 +0.08(+1.09%)
Dec 24, 2018 7.350 7.410 7.310 7.360 1,250,700 -0.03(-0.41%)
Dec 21, 2018 7.420 7.460 7.200 7.390 4,928,500 -0.02(-0.27%)
Dec 20, 2018 7.460 7.500 7.390 7.410 2,423,939 -0.08(-1.07%)
Dec 19, 2018 7.490 7.505 7.450 7.490 1,711,038 +0.04(+0.54%)
Dec 18, 2018 7.470 7.500 7.360 7.450 1,962,803 -0.02(-0.27%)
Dec 17, 2018 7.470 7.490 7.410 7.470 1,389,045 +0.00(+0.00%)
Dec 14, 2018 7.510 7.570 7.450 7.470 1,744,000 -0.04(-0.53%)
Dec 13, 2018 7.550 7.560 7.510 7.510 1,175,969 -0.02(-0.27%)
Dec 12, 2018 7.520 7.580 7.500 7.530 1,269,875 +0.03(+0.40%)
Dec 11, 2018 7.560 7.600 7.480 7.500 2,437,482 -0.02(-0.27%)
Dec 10, 2018 7.550 7.560 7.480 7.520 4,593,568 -0.01(-0.13%)
Dec 07, 2018 7.640 7.675 7.500 7.530 4,078,200 -0.17(-2.21%)
Dec 06, 2018 7.650 7.700 7.530 7.700 5,399,421 +0.02(+0.26%)
Dec 04, 2018 7.700 7.740 7.640 7.680 2,041,500 -0.02(-0.26%)
Dec 03, 2018 7.820 7.820 7.685 7.700 3,194,053 -0.12(-1.53%)
Nov 30, 2018 7.600 7.840 7.570 7.820 4,589,700 +0.22(+2.89%)
Nov 29, 2018 7.590 7.630 7.570 7.600 2,267,167 -0.01(-0.13%)
Nov 28, 2018 7.540 7.610 7.525 7.610 1,793,480 +0.04(+0.53%)
Nov 27, 2018 7.550 7.570 7.510 7.570 1,739,911 +0.02(+0.26%)
Nov 26, 2018 7.530 7.560 7.520 7.550 1,091,561 +0.04(+0.53%)
Nov 23, 2018 7.460 7.530 7.460 7.510 447,700 +0.04(+0.54%)
Nov 21, 2018 7.470 7.470 7.470 0 +0.01(+0.13%)
Nov 20, 2018 7.510 7.530 7.410 7.460 2,497,787 -0.05(-0.67%)
Nov 19, 2018 7.550 7.560 7.500 7.510 3,110,891 -0.03(-0.40%)
Nov 16, 2018 7.600 7.630 7.540 7.540 6,319,000 -0.07(-0.92%)
Nov 15, 2018 7.600 7.675 7.560 7.610 2,988,601 -0.01(-0.13%)
Nov 14, 2018 7.700 7.710 7.570 7.620 3,756,511 -0.03(-0.39%)
Nov 13, 2018 7.690 7.710 7.650 7.650 3,472,851 +0.00(+0.00%)
Nov 12, 2018 7.720 7.780 7.630 7.650 5,264,585 -0.09(-1.16%)
Nov 09, 2018 7.700 7.750 7.660 7.740 3,835,400 -0.06(-0.77%)
Nov 08, 2018 7.700 7.840 7.610 7.800 7,226,061 +0.08(+1.04%)
Nov 07, 2018 7.650 7.750 7.615 7.720 5,479,892 +0.10(+1.31%)
Nov 06, 2018 7.650 7.680 7.550 7.620 13,897,177 -0.13(-1.68%)
Nov 05, 2018 7.520 7.755 7.510 7.750 15,322,885 +0.19(+2.51%)
Nov 02, 2018 7.550 7.580 7.460 7.560 97,448,600 +3.05(+67.63%)
Nov 01, 2018 4.500 4.560 4.340 4.510 3,081,870 +0.06(+1.35%)
Oct 31, 2018 4.350 4.470 4.240 4.450 612,959 +0.16(+3.73%)
Oct 30, 2018 4.080 4.300 4.040 4.290 777,337 +0.21(+5.15%)
Oct 29, 2018 4.140 4.180 3.950 4.080 868,267 -0.01(-0.24%)
Oct 26, 2018 3.940 4.190 3.900 4.090 1,137,500 +0.09(+2.25%)
Oct 25, 2018 4.010 4.120 3.930 4.000 938,115 +0.01(+0.25%)
Oct 24, 2018 4.380 4.400 3.970 3.990 909,995 -0.34(-7.85%)
Oct 23, 2018 4.210 4.410 4.090 4.330 634,713 +0.04(+0.93%)
Oct 22, 2018 4.390 4.400 4.234 4.290 519,952 -0.09(-2.05%)
Oct 19, 2018 4.580 4.840 4.380 4.380 908,800 -0.13(-2.88%)
Oct 18, 2018 4.520 4.610 4.480 4.510 482,333 -0.05(-1.10%)
Oct 17, 2018 4.470 4.580 4.370 4.560 750,847 +0.09(+2.01%)
Oct 16, 2018 4.230 4.470 4.150 4.470 843,298 +0.29(+6.94%)
Oct 15, 2018 4.190 4.190 4.040 4.180 686,271 +0.03(+0.72%)
Oct 12, 2018 4.210 4.470 4.070 4.150 1,595,700 +0.09(+2.22%)
Oct 11, 2018 4.020 4.270 4.000 4.060 1,180,063 +0.03(+0.74%)
Oct 10, 2018 4.280 4.300 4.020 4.030 1,014,658 -0.22(-5.18%)
Oct 09, 2018 4.310 4.480 4.220 4.250 908,942 -0.14(-3.19%)
Oct 08, 2018 4.350 4.540 4.290 4.390 1,792,066 +0.01(+0.23%)
Oct 05, 2018 4.330 4.630 4.250 4.380 1,550,500 -0.01(-0.23%)
Oct 04, 2018 4.770 4.820 4.370 4.390 2,176,624 -0.39(-8.16%)
Oct 03, 2018 4.860 4.960 4.760 4.780 1,961,439 -0.02(-0.42%)
Oct 02, 2018 5.130 5.235 4.770 4.800 2,068,660 -0.34(-6.61%)
Oct 01, 2018 5.410 5.500 5.090 5.140 1,760,842 -0.27(-4.99%)
Sep 28, 2018 5.550 5.670 5.410 5.410 1,786,200 -0.14(-2.52%)
Sep 27, 2018 5.160 5.820 5.150 5.550 2,834,747 +0.40(+7.77%)
Sep 26, 2018 5.000 5.250 4.995 5.150 1,466,683 +0.20(+4.04%)
Sep 25, 2018 4.860 5.040 4.860 4.950 715,145 +0.09(+1.85%)
Sep 24, 2018 4.810 4.870 4.690 4.860 663,031 +0.05(+1.04%)
Sep 21, 2018 4.840 4.910 4.700 4.810 1,631,200 -0.04(-0.82%)
Sep 20, 2018 4.940 4.970 4.790 4.850 913,649 -0.06(-1.22%)
Sep 19, 2018 5.030 5.070 4.760 4.910 1,280,451 -0.15(-2.96%)
Sep 18, 2018 5.130 5.290 5.045 5.060 968,410 -0.08(-1.56%)
Sep 17, 2018 5.170 5.410 5.100 5.140 1,525,902 -0.05(-0.96%)
Sep 14, 2018 5.110 5.260 5.090 5.190 1,707,000 +0.07(+1.37%)
Sep 13, 2018 4.860 5.280 4.850 5.120 2,361,965 +0.26(+5.35%)
Sep 12, 2018 4.750 4.980 4.620 4.860 6,591,562 +0.29(+6.35%)
Sep 11, 2018 4.450 4.590 4.200 4.570 1,865,731 -0.13(-2.77%)
Sep 10, 2018 4.650 4.760 4.630 4.700 742,918 +0.09(+1.95%)
Sep 07, 2018 4.790 4.840 4.530 4.610 1,073,000 -0.23(-4.75%)
Sep 06, 2018 4.930 4.940 4.690 4.840 910,761 -0.07(-1.43%)
Sep 05, 2018 4.960 4.980 4.835 4.910 657,336 -0.08(-1.60%)
Sep 04, 2018 5.000 5.020 4.760 4.990 1,374,284 +0.00(+0.00%)
Aug 31, 2018 4.990 4.990 4.990 0 +0.35(+7.54%)
Aug 30, 2018 4.370 4.650 4.370 4.640 1,196,955 +0.24(+5.45%)
Aug 29, 2018 4.390 4.560 4.340 4.400 993,414 +0.00(+0.00%)
Aug 28, 2018 4.410 4.440 4.340 4.400 387,096 +0.04(+0.92%)
Aug 27, 2018 4.300 4.390 4.230 4.360 486,732 +0.07(+1.63%)
Aug 24, 2018 4.350 4.420 4.280 4.290 587,100 -0.04(-0.92%)
Aug 23, 2018 4.370 4.500 4.275 4.330 522,400 -0.03(-0.69%)
Aug 22, 2018 4.240 4.380 4.230 4.360 534,832 +0.13(+3.07%)
Aug 21, 2018 4.110 4.270 4.100 4.230 417,906 +0.12(+2.92%)
Aug 20, 2018 4.190 4.230 4.060 4.110 847,247 -0.08(-1.91%)
Aug 17, 2018 4.380 4.470 4.110 4.190 873,700 -0.17(-3.90%)
Aug 16, 2018 4.300 4.490 4.260 4.360 736,286 +0.08(+1.87%)
Aug 15, 2018 4.530 4.530 4.220 4.280 1,219,169 -0.25(-5.52%)
Aug 14, 2018 4.340 4.590 4.340 4.530 999,458 +0.19(+4.38%)
Aug 13, 2018 4.350 4.535 4.290 4.340 1,444,557 -0.06(-1.36%)
Aug 10, 2018 4.300 4.450 4.170 4.400 1,289,600 +0.17(+4.02%)
Aug 09, 2018 4.200 4.564 4.080 4.230 2,270,154 +0.18(+4.44%)
Aug 08, 2018 4.000 4.170 3.840 4.050 1,035,226 +0.08(+2.02%)
Aug 07, 2018 3.810 4.000 3.790 3.970 1,264,297 +0.14(+3.66%)
Aug 06, 2018 3.647 3.830 3.647 3.830 714,542 +0.02(+0.52%)
Aug 03, 2018 3.350 3.930 3.330 3.810 1,374,900 -0.07(-1.80%)
Aug 02, 2018 3.760 3.930 3.680 3.880 619,440 +0.09(+2.37%)
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.