Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.350 -0.050 (-3.57%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.50 47.25 41.50 45.50 1,992 +5.75(+14.47%)
Jan 30, 2020 46.75 46.75 39.25 39.75 2,746 -6.75(-14.52%)
Jan 29, 2020 49.25 49.25 43.25 46.50 2,678 -2.75(-5.58%)
Jan 28, 2020 49.00 51.00 48.75 49.25 1,191 -1.00(-1.99%)
Jan 27, 2020 52.00 53.24 48.75 50.25 1,485 -3.00(-5.63%)
Jan 24, 2020 50.50 53.25 50.50 53.25 856 +2.75(+5.45%)
Jan 23, 2020 50.50 52.50 49.25 50.50 1,925 +0.25(+0.50%)
Jan 22, 2020 52.50 55.57 50.00 50.25 2,013 -2.25(-4.29%)
Jan 21, 2020 52.50 55.00 50.00 52.50 1,288 -0.50(-0.94%)
Jan 17, 2020 52.50 55.50 52.50 53.00 2,392 -1.25(-2.30%)
Jan 16, 2020 57.00 57.50 52.50 54.25 4,815 -3.50(-6.06%)
Jan 15, 2020 57.50 59.95 52.00 57.75 1,475 -0.75(-1.28%)
Jan 14, 2020 56.50 63.12 50.25 58.50 5,088 +1.15(+2.01%)
Jan 13, 2020 56.75 58.50 55.50 57.35 725 +0.10(+0.17%)
Jan 10, 2020 60.50 61.75 55.25 57.25 2,828 -4.51(-7.30%)
Jan 09, 2020 62.50 66.25 61.75 61.76 3,896 +0.01(+0.01%)
Jan 08, 2020 61.25 62.25 58.15 61.75 1,291 +2.10(+3.53%)
Jan 07, 2020 59.75 62.25 58.00 59.65 1,766 -0.85(-1.41%)
Jan 06, 2020 58.75 61.50 58.20 60.50 490 -0.50(-0.82%)
Jan 03, 2020 60.00 62.25 57.50 61.00 2,004 +0.00(+0.00%)
Jan 02, 2020 63.25 63.75 59.50 61.00 3,150 +0.75(+1.24%)
Dec 31, 2019 67.25 67.48 59.50 60.25 5,732 -5.75(-8.71%)
Dec 30, 2019 60.50 68.25 59.75 66.00 7,664 +4.75(+7.76%)
Dec 27, 2019 58.50 61.25 58.25 61.25 1,156 +2.50(+4.26%)
Dec 26, 2019 59.00 61.25 55.27 58.75 2,631 -0.63(-1.07%)
Dec 24, 2019 54.00 60.00 53.86 59.38 2,316 +5.13(+9.46%)
Dec 23, 2019 55.50 58.25 53.75 54.25 3,328 -3.50(-6.06%)
Dec 20, 2019 62.25 62.25 57.20 57.75 2,760 -3.25(-5.33%)
Dec 19, 2019 60.00 62.50 57.00 61.00 6,643 +3.75(+6.55%)
Dec 18, 2019 59.00 59.25 52.50 57.25 4,291 +3.25(+6.02%)
Dec 17, 2019 57.75 60.50 50.00 54.00 11,806 -9.25(-14.62%)
Dec 16, 2019 61.25 79.25 51.50 63.25 62,673 +8.25(+15.00%)
Dec 13, 2019 40.50 62.25 40.50 55.00 14,632 +13.00(+30.95%)
Dec 12, 2019 42.50 42.75 41.50 42.00 1,080 +0.25(+0.60%)
Dec 11, 2019 43.50 43.75 40.88 41.75 1,394 -0.50(-1.18%)
Dec 10, 2019 42.25 42.50 39.25 42.25 5,955 +1.75(+4.32%)
Dec 09, 2019 36.75 41.25 36.75 40.50 2,051 +2.75(+7.28%)
Dec 06, 2019 35.00 41.50 34.86 37.75 5,220 +3.23(+9.34%)
Dec 05, 2019 34.25 35.50 34.25 34.52 86 -0.23(-0.65%)
Dec 04, 2019 35.00 35.50 34.75 34.75 404 -0.25(-0.71%)
Dec 03, 2019 35.50 35.50 34.11 35.00 849 -0.25(-0.71%)
Dec 02, 2019 36.25 36.50 34.13 35.25 3,322 -1.00(-2.76%)
Nov 29, 2019 36.75 36.75 35.60 36.25 344 +0.50(+1.39%)
Nov 27, 2019 35.00 37.25 35.00 35.75 276 -0.50(-1.37%)
Nov 26, 2019 37.25 37.25 35.00 36.25 374 +0.73(+2.04%)
Nov 25, 2019 36.00 37.50 35.00 35.52 1,220 -0.48(-1.32%)
Nov 22, 2019 36.75 37.00 35.50 36.00 552 -2.75(-7.10%)
Nov 21, 2019 40.00 40.00 35.50 38.75 612 +3.25(+9.15%)
Nov 20, 2019 38.75 38.75 35.50 35.50 1,861 -3.25(-8.39%)
Nov 19, 2019 38.00 40.24 37.77 38.75 686 +1.00(+2.65%)
Nov 18, 2019 37.75 39.75 37.00 37.75 1,191 -0.56(-1.46%)
Nov 15, 2019 39.75 40.00 37.50 38.31 1,724 -1.19(-3.02%)
Nov 14, 2019 40.75 40.75 39.50 39.50 394 -1.50(-3.66%)
Nov 13, 2019 41.54 41.54 40.00 41.00 408 +0.50(+1.23%)
Nov 12, 2019 42.75 43.75 39.70 40.50 1,794 -1.69(-4.00%)
Nov 11, 2019 41.49 42.19 40.75 42.19 956 +1.69(+4.17%)
Nov 08, 2019 40.90 40.90 38.25 40.50 632 +1.44(+3.68%)
Nov 07, 2019 40.50 40.50 39.00 39.06 60 -0.94(-2.34%)
Nov 06, 2019 38.75 40.25 37.91 40.00 822 +1.50(+3.90%)
Nov 05, 2019 39.25 41.50 38.50 38.50 638 -3.00(-7.23%)
Nov 04, 2019 38.50 41.50 38.23 41.50 1,613 +3.19(+8.32%)
Nov 01, 2019 38.00 39.41 37.76 38.31 532 -0.44(-1.13%)
Oct 31, 2019 37.62 39.53 37.62 38.75 817 -0.25(-0.65%)
Oct 30, 2019 41.75 41.75 38.38 39.00 446 +0.25(+0.65%)
Oct 29, 2019 40.00 40.90 38.59 38.75 1,386 -2.12(-5.20%)
Oct 28, 2019 39.14 41.70 38.19 40.88 1,914 +2.62(+6.86%)
Oct 25, 2019 38.75 39.00 37.65 38.25 1,612 +2.00(+5.52%)
Oct 24, 2019 39.25 39.25 36.25 36.25 757 -2.75(-7.05%)
Oct 23, 2019 37.50 39.50 36.00 39.00 2,177 +2.75(+7.59%)
Oct 22, 2019 39.75 39.75 35.75 36.25 678 -3.25(-8.23%)
Oct 21, 2019 41.00 41.00 37.75 39.50 1,830 -1.00(-2.47%)
Oct 18, 2019 40.37 42.27 38.75 40.50 1,864 +0.50(+1.25%)
Oct 17, 2019 39.75 46.25 36.34 40.00 8,443 -0.50(-1.23%)
Oct 16, 2019 34.00 41.25 34.00 40.50 7,237 +4.75(+13.29%)
Oct 15, 2019 35.75 35.75 33.50 35.75 1,361 +0.00(+0.00%)
Oct 14, 2019 35.50 36.75 35.50 35.75 298 +0.00(+0.00%)
Oct 11, 2019 36.75 37.25 34.75 35.75 2,272 -0.25(-0.69%)
Oct 10, 2019 35.68 38.74 35.60 36.00 259 -0.38(-1.03%)
Oct 09, 2019 37.50 39.32 35.00 36.38 2,724 -0.62(-1.69%)
Oct 08, 2019 38.25 38.50 37.00 37.00 693 -1.00(-2.63%)
Oct 07, 2019 36.75 40.75 36.25 38.00 1,804 +1.25(+3.40%)
Oct 04, 2019 40.00 40.00 35.43 36.75 1,972 -2.12(-5.47%)
Oct 03, 2019 36.50 42.00 36.25 38.88 2,359 +2.62(+7.24%)
Oct 02, 2019 38.25 38.75 36.25 36.25 736 -2.50(-6.45%)
Oct 01, 2019 38.50 38.75 35.00 38.75 1,746 +1.00(+2.65%)
Sep 30, 2019 37.75 38.25 37.75 37.75 204 +0.25(+0.67%)
Sep 27, 2019 36.75 38.50 36.50 37.50 528 +1.00(+2.74%)
Sep 26, 2019 36.50 37.00 36.00 36.50 259 +0.25(+0.69%)
Sep 25, 2019 35.75 38.50 35.75 36.25 1,858 +0.25(+0.69%)
Sep 24, 2019 37.50 37.50 35.50 36.00 1,278 -1.25(-3.36%)
Sep 23, 2019 38.50 38.50 37.19 37.25 320 -1.00(-2.61%)
Sep 20, 2019 37.00 38.50 36.00 38.25 3,892 +1.25(+3.38%)
Sep 19, 2019 37.50 38.00 36.25 37.00 942 -0.25(-0.67%)
Sep 18, 2019 40.50 40.75 37.00 37.25 2,492 -3.25(-8.02%)
Sep 17, 2019 42.00 42.00 39.00 40.50 2,164 -1.50(-3.57%)
Sep 16, 2019 39.75 43.00 39.50 42.00 1,883 +1.75(+4.35%)
Sep 13, 2019 40.00 43.75 39.45 40.25 3,528 +0.00(+0.00%)
Sep 12, 2019 42.75 43.25 39.00 40.25 2,855 -1.25(-3.01%)
Sep 11, 2019 43.00 48.25 40.00 41.50 13,417 +2.25(+5.73%)
Sep 10, 2019 38.50 40.75 38.00 39.25 1,279 +1.00(+2.61%)
Sep 09, 2019 40.50 40.50 38.25 38.25 631 -2.00(-4.97%)
Sep 06, 2019 40.00 41.09 38.17 40.25 1,424 +1.25(+3.21%)
Sep 05, 2019 42.25 47.50 38.00 39.00 3,346 -3.00(-7.14%)
Sep 04, 2019 42.25 42.25 39.75 42.00 262 +0.50(+1.20%)
Sep 03, 2019 42.50 42.50 39.50 41.50 673 +0.25(+0.61%)
Aug 30, 2019 38.75 41.25 38.44 41.25 712 +3.25(+8.55%)
Aug 29, 2019 41.05 41.05 37.47 38.00 363 -0.75(-1.94%)
Aug 28, 2019 38.00 41.25 37.50 38.75 671 -0.25(-0.64%)
Aug 27, 2019 42.50 42.50 37.82 39.00 277 -3.75(-8.77%)
Aug 26, 2019 37.75 42.75 36.00 42.75 1,799 +3.25(+8.23%)
Aug 23, 2019 40.50 41.00 37.50 39.50 1,888 -2.25(-5.39%)
Aug 22, 2019 42.00 42.00 38.87 41.75 192 -0.25(-0.60%)
Aug 21, 2019 40.00 42.00 40.00 42.00 104 +0.00(+0.00%)
Aug 20, 2019 43.00 43.47 40.50 42.00 1,171 +0.00(+0.00%)
Aug 19, 2019 40.50 42.25 40.50 42.00 398 +2.25(+5.66%)
Aug 16, 2019 36.50 41.03 36.50 39.75 816 +3.25(+8.90%)
Aug 15, 2019 41.50 42.49 35.50 36.50 1,848 -3.25(-8.18%)
Aug 14, 2019 42.25 42.95 38.12 39.75 2,236 -3.24(-7.54%)
Aug 13, 2019 41.00 45.00 41.00 42.99 764 +0.99(+2.36%)
Aug 12, 2019 42.50 42.50 40.25 42.00 517 -0.25(-0.59%)
Aug 09, 2019 40.75 45.00 40.75 42.25 712 +0.25(+0.60%)
Aug 08, 2019 41.50 46.00 40.48 42.00 992 +1.00(+2.44%)
Aug 07, 2019 39.50 42.50 39.25 41.00 1,280 +1.25(+3.14%)
Aug 06, 2019 40.75 44.75 37.50 39.75 1,682 -1.50(-3.64%)
Aug 05, 2019 46.25 46.25 35.00 41.25 6,315 -3.62(-8.06%)
Aug 02, 2019 45.00 45.00 44.00 44.87 720 +0.62(+1.40%)
Aug 01, 2019 45.50 48.25 44.07 44.25 790 -0.75(-1.67%)
Jul 31, 2019 46.00 47.50 44.08 45.00 1,387 -0.75(-1.64%)
Jul 30, 2019 46.50 46.50 44.00 45.75 772 -0.50(-1.08%)
Jul 29, 2019 47.50 49.50 46.00 46.25 277 -0.50(-1.07%)
Jul 26, 2019 45.75 48.78 45.75 46.75 916 +0.25(+0.54%)
Jul 25, 2019 47.95 48.72 46.50 46.50 1,827 -3.25(-6.53%)
Jul 24, 2019 49.00 50.00 48.25 49.75 483 -0.25(-0.50%)
Jul 23, 2019 48.00 50.50 47.66 50.00 1,667 +0.75(+1.52%)
Jul 22, 2019 50.00 51.28 48.50 49.25 593 +0.25(+0.51%)
Jul 19, 2019 48.75 51.00 47.50 49.00 548 -1.25(-2.49%)
Jul 18, 2019 49.75 52.00 49.06 50.25 440 +0.25(+0.50%)
Jul 17, 2019 50.75 53.50 48.75 50.00 1,547 -0.50(-0.99%)
Jul 16, 2019 49.75 53.75 49.75 50.50 3,661 +1.00(+2.02%)
Jul 15, 2019 49.25 50.88 49.25 49.50 1,662 +0.25(+0.51%)
Jul 12, 2019 48.25 51.00 47.75 49.25 776 -0.75(-1.50%)
Jul 11, 2019 48.25 50.75 47.50 50.00 1,659 +3.50(+7.53%)
Jul 10, 2019 47.75 50.50 46.50 46.50 932 -1.00(-2.11%)
Jul 09, 2019 44.50 52.60 43.25 47.50 3,340 +2.50(+5.56%)
Jul 08, 2019 46.25 47.45 42.50 45.00 2,153 -1.00(-2.17%)
Jul 05, 2019 47.50 49.75 44.25 46.00 996 +1.25(+2.79%)
Jul 03, 2019 43.25 45.50 41.00 44.75 1,784 +2.25(+5.29%)
Jul 02, 2019 42.25 45.00 42.25 42.50 2,635 +0.25(+0.59%)
Jul 01, 2019 46.00 46.00 41.25 42.25 3,057 +0.25(+0.60%)
Jun 28, 2019 44.50 45.75 42.00 42.00 2,804 -2.50(-5.62%)
Jun 27, 2019 47.25 47.25 44.00 44.50 1,406 -1.75(-3.78%)
Jun 26, 2019 46.50 47.26 45.09 46.25 851 +0.00(+0.00%)
Jun 25, 2019 48.00 48.75 44.25 46.25 3,172 -0.75(-1.60%)
Jun 24, 2019 49.50 49.50 46.73 47.00 1,054 -1.75(-3.59%)
Jun 21, 2019 48.25 51.00 47.00 48.75 1,320 +0.50(+1.04%)
Jun 20, 2019 47.50 50.25 47.50 48.25 1,428 +1.50(+3.21%)
Jun 19, 2019 48.25 49.75 46.50 46.75 950 -2.75(-5.56%)
Jun 18, 2019 48.75 50.75 46.25 49.50 1,395 +1.25(+2.59%)
Jun 17, 2019 49.75 50.49 47.75 48.25 870 -0.50(-1.03%)
Jun 14, 2019 51.75 51.75 47.50 48.75 1,728 -2.75(-5.34%)
Jun 13, 2019 48.75 55.75 48.75 51.50 5,041 +3.50(+7.29%)
Jun 12, 2019 48.00 50.75 47.50 48.00 2,178 +0.00(+0.00%)
Jun 11, 2019 49.25 52.25 47.50 48.00 1,287 -3.00(-5.88%)
Jun 10, 2019 54.50 54.50 50.50 51.00 1,110 -2.25(-4.23%)
Jun 07, 2019 51.25 54.50 45.62 53.25 2,832 +2.00(+3.90%)
Jun 06, 2019 49.25 55.75 49.25 51.25 6,010 +3.25(+6.77%)
Jun 05, 2019 45.75 49.40 44.50 48.00 890 +2.75(+6.08%)
Jun 04, 2019 46.00 46.00 43.88 45.25 2,937 -0.50(-1.09%)
Jun 03, 2019 46.75 46.75 45.00 45.75 2,425 -0.50(-1.08%)
May 31, 2019 51.25 51.55 46.25 46.25 4,260 -6.00(-11.48%)
May 30, 2019 52.50 52.50 49.98 52.25 1,413 +1.25(+2.45%)
May 29, 2019 55.00 56.50 49.50 51.00 6,167 -4.75(-8.52%)
May 28, 2019 56.50 57.00 55.00 55.75 640 -1.25(-2.19%)
May 24, 2019 57.25 57.75 55.30 57.00 500 -0.50(-0.87%)
May 23, 2019 55.00 59.25 55.00 57.50 1,796 +2.25(+4.07%)
May 22, 2019 53.75 56.25 53.75 55.25 1,562 +1.50(+2.79%)
May 21, 2019 54.00 55.50 50.50 53.75 2,421 -1.25(-2.27%)
May 20, 2019 58.25 58.25 53.75 55.00 2,276 -1.50(-2.65%)
May 17, 2019 55.50 57.25 55.00 56.50 1,580 +0.25(+0.44%)
May 16, 2019 58.50 58.50 54.75 56.25 592 -0.75(-1.32%)
May 15, 2019 56.25 59.25 54.75 57.00 1,492 +1.25(+2.24%)
May 14, 2019 58.50 59.86 54.50 55.75 1,708 -0.75(-1.33%)
May 13, 2019 59.25 60.00 56.25 56.50 2,323 -2.75(-4.64%)
May 10, 2019 65.75 65.75 57.75 59.25 4,452 -6.50(-9.89%)
May 09, 2019 68.75 70.15 65.00 65.75 1,833 -3.50(-5.05%)
May 08, 2019 68.50 70.50 66.25 69.25 4,282 +0.25(+0.36%)
May 07, 2019 75.50 78.25 68.75 69.00 8,331 -3.00(-4.17%)
May 06, 2019 71.25 72.86 68.75 72.00 3,990 -0.25(-0.35%)
May 03, 2019 69.50 74.38 66.45 72.25 11,420 +1.50(+2.12%)
May 02, 2019 70.00 71.50 65.00 70.75 8,555 +2.75(+4.04%)
May 01, 2019 64.50 68.75 62.50 68.00 12,617 +2.50(+3.82%)
Apr 30, 2019 62.75 68.75 61.25 65.50 5,266 +1.75(+2.75%)
Apr 29, 2019 62.50 64.50 59.38 63.75 7,583 +1.25(+2.00%)
Apr 26, 2019 58.50 62.50 56.79 62.50 1,996 +2.50(+4.17%)
Apr 25, 2019 60.75 63.00 58.00 60.00 2,426 +0.00(+0.00%)
Apr 24, 2019 61.75 64.50 58.75 60.00 5,701 -4.75(-7.34%)
Apr 23, 2019 67.25 67.25 62.25 64.75 7,547 -2.50(-3.72%)
Apr 22, 2019 67.00 72.25 66.25 67.25 2,377 +0.00(+0.00%)
Apr 18, 2019 70.00 72.50 63.25 67.25 4,872 -3.50(-4.95%)
Apr 17, 2019 72.50 73.00 70.25 70.75 2,013 -2.00(-2.75%)
Apr 16, 2019 74.25 75.00 70.50 72.75 4,320 -0.50(-0.68%)
Apr 15, 2019 73.50 77.00 70.94 73.25 5,950 +0.00(+0.00%)
Apr 12, 2019 72.75 75.00 72.50 73.25 1,312 +0.75(+1.03%)
Apr 11, 2019 73.75 75.00 72.00 72.50 1,660 -1.50(-2.03%)
Apr 10, 2019 73.75 76.75 72.50 74.00 2,896 +0.25(+0.34%)
Apr 09, 2019 74.75 75.58 72.75 73.75 2,134 -0.75(-1.01%)
Apr 08, 2019 76.25 79.25 72.50 74.50 4,726 -2.25(-2.93%)
Apr 05, 2019 77.75 79.55 75.50 76.75 2,612 -0.25(-0.32%)
Apr 04, 2019 79.75 80.50 75.25 77.00 3,470 -3.25(-4.05%)
Apr 03, 2019 81.00 83.75 78.00 80.25 2,853 -0.25(-0.31%)
Apr 02, 2019 85.25 86.75 80.25 80.50 7,957 +1.75(+2.22%)
Apr 01, 2019 85.25 87.00 78.00 78.75 5,177 -7.00(-8.16%)
Mar 29, 2019 82.00 90.00 81.67 85.75 12,108 +4.75(+5.86%)
Mar 28, 2019 73.25 82.00 72.25 81.00 9,101 +7.50(+10.20%)
Mar 27, 2019 74.00 74.00 70.50 73.50 2,323 -0.25(-0.34%)
Mar 26, 2019 74.50 75.64 71.27 73.75 2,643 -0.75(-1.01%)
Mar 25, 2019 74.75 74.75 70.75 74.50 2,380 -0.75(-1.00%)
Mar 22, 2019 77.50 78.25 71.25 75.25 5,560 -2.50(-3.22%)
Mar 21, 2019 72.75 77.75 68.50 77.75 7,932 +4.75(+6.51%)
Mar 20, 2019 75.00 76.75 72.00 73.00 3,840 -1.50(-2.01%)
Mar 19, 2019 75.25 78.72 73.00 74.50 8,216 -0.75(-1.00%)
Mar 18, 2019 83.75 84.75 74.75 75.25 19,057 -7.50(-9.06%)
Mar 15, 2019 90.00 93.25 82.50 82.75 20,768 -8.00(-8.82%)
Mar 14, 2019 90.00 97.50 90.00 90.75 28,922 +0.00(+0.00%)
Mar 13, 2019 86.75 91.75 85.75 90.75 11,543 +4.50(+5.22%)
Mar 12, 2019 89.75 92.25 85.52 86.25 15,343 -4.00(-4.43%)
Mar 11, 2019 83.75 92.75 83.75 90.25 22,359 +5.50(+6.49%)
Mar 08, 2019 82.50 98.00 82.25 84.75 70,756 +1.50(+1.80%)
Mar 07, 2019 87.50 87.75 81.75 83.25 8,157 -3.00(-3.48%)
Mar 06, 2019 84.00 89.50 81.75 86.25 29,960 +3.00(+3.60%)
Mar 05, 2019 84.50 85.00 81.25 83.25 8,122 -1.00(-1.19%)
Mar 04, 2019 87.50 88.75 81.75 84.25 5,862 -3.50(-3.99%)
Mar 01, 2019 90.25 91.25 85.25 87.75 7,260 -2.50(-2.77%)
Feb 28, 2019 91.25 102.25 85.50 90.25 30,073 +0.25(+0.28%)
Feb 27, 2019 94.00 94.50 89.25 90.00 5,686 -2.25(-2.44%)
Feb 26, 2019 94.50 98.22 92.01 92.25 10,836 -7.00(-7.05%)
Feb 25, 2019 94.00 100.00 89.00 99.25 13,710 +3.50(+3.66%)
Feb 22, 2019 99.50 104.75 95.00 95.75 21,244 -3.50(-3.53%)
Feb 21, 2019 83.75 115.00 82.25 99.25 220,465 +15.00(+17.80%)
Feb 20, 2019 95.00 97.50 80.00 84.25 35,415 -5.50(-6.13%)
Feb 19, 2019 101.75 103.75 88.00 89.75 28,486 -15.25(-14.52%)
Feb 15, 2019 109.00 109.50 98.50 105.00 18,084 -2.50(-2.33%)
Feb 14, 2019 109.25 116.25 105.25 107.50 13,052 -8.50(-7.33%)
Feb 13, 2019 118.00 126.25 108.75 116.00 21,108 -2.50(-2.11%)
Feb 12, 2019 124.50 128.75 105.25 118.50 57,201 -12.75(-9.71%)
Feb 11, 2019 133.75 144.00 130.25 131.25 6,645 -3.50(-2.60%)
Feb 08, 2019 144.00 144.00 129.62 134.75 6,884 -11.75(-8.02%)
Feb 07, 2019 148.75 148.75 141.25 146.50 3,307 -2.25(-1.51%)
Feb 06, 2019 152.50 153.25 143.75 148.75 8,921 -6.00(-3.88%)
Feb 05, 2019 154.25 166.00 151.25 154.75 10,120 -6.75(-4.18%)
Feb 04, 2019 169.00 170.00 152.50 161.50 33,495 -10.50(-6.10%)
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.