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

Pacific Biosciences (NQ: PACB )

1.460 +0.060 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2022 10.15 11.18 7,109,793 +1.12(+11.13%)
Jan 28, 2022 9.400 10.10 9.080 10.06 8,189,641 +0.64(+6.79%)
Jan 27, 2022 10.45 10.47 9.375 9.420 5,388,686 -0.37(-3.78%)
Jan 26, 2022 10.51 11.10 9.670 9.790 6,155,592 -0.45(-4.39%)
Jan 25, 2022 10.30 10.64 9.820 10.24 5,651,501 -0.43(-4.03%)
Jan 24, 2022 9.820 10.69 9.040 10.67 7,780,549 +0.62(+6.17%)
Jan 21, 2022 10.28 10.76 9.875 10.05 6,256,657 -0.34(-3.27%)
Jan 20, 2022 10.95 11.80 10.35 10.39 6,794,302 -0.27(-2.53%)
Jan 19, 2022 11.44 11.80 10.61 10.66 6,224,419 -0.46(-4.14%)
Jan 18, 2022 11.89 12.51 11.10 11.12 5,590,612 -1.32(-10.61%)
Jan 14, 2022 12.44 0 -0.76(-5.76%)
Jan 13, 2022 14.42 14.48 13.08 13.20 5,694,821 -1.25(-8.65%)
Jan 12, 2022 14.96 15.62 14.23 14.45 4,520,613 -0.25(-1.70%)
Jan 11, 2022 14.34 14.93 13.85 14.70 12,130,993 -1.88(-11.34%)
Jan 10, 2022 16.20 16.64 15.58 16.58 4,090,406 -0.18(-1.07%)
Jan 07, 2022 17.13 18.13 16.69 16.76 3,293,991 -0.41(-2.39%)
Jan 06, 2022 17.25 17.69 16.07 17.17 3,965,416 +0.17(+1.00%)
Jan 05, 2022 18.94 19.14 16.99 17.00 4,731,015 -1.98(-10.43%)
Jan 04, 2022 20.78 21.01 18.30 18.98 3,697,516 -1.91(-9.13%)
Jan 03, 2022 20.50 21.01 19.51 20.89 2,428,285 +0.43(+2.08%)
Dec 31, 2021 20.80 21.52 20.39 20.46 1,449,097 -0.42(-2.01%)
Dec 30, 2021 19.45 21.31 19.35 20.88 1,786,850 +1.29(+6.58%)
Dec 29, 2021 19.84 19.89 19.21 19.59 2,534,401 -0.28(-1.41%)
Dec 28, 2021 20.75 21.29 19.79 19.87 1,980,343 -0.89(-4.29%)
Dec 27, 2021 21.41 21.43 20.54 20.76 1,564,653 -0.66(-3.08%)
Dec 23, 2021 21.74 21.75 20.62 21.42 1,123,269 -0.32(-1.47%)
Dec 22, 2021 21.53 22.38 21.14 21.74 1,744,705 +0.17(+0.79%)
Dec 21, 2021 20.83 21.68 20.33 21.57 2,227,937 +1.39(+6.90%)
Dec 20, 2021 20.60 21.04 19.80 20.18 2,980,386 -0.86(-4.10%)
Dec 17, 2021 18.95 21.41 18.26 21.04 5,687,743 +1.78(+9.24%)
Dec 16, 2021 22.39 22.50 19.23 19.26 3,825,245 -1.65(-7.89%)
Dec 15, 2021 20.91 22.07 19.95 20.91 4,411,754 +0.05(+0.24%)
Dec 14, 2021 20.29 21.34 19.93 20.86 2,719,632 -0.21(-1.01%)
Dec 13, 2021 20.80 21.86 20.22 21.07 3,007,354 +0.19(+0.92%)
Dec 10, 2021 21.19 22.22 20.81 20.88 1,523,427 -0.23(-1.09%)
Dec 09, 2021 22.71 23.03 20.92 21.11 1,755,943 -1.79(-7.82%)
Dec 08, 2021 22.72 23.56 21.46 22.90 1,539,602 +0.27(+1.18%)
Dec 07, 2021 20.80 23.17 20.74 22.63 3,670,277 +2.45(+12.12%)
Dec 06, 2021 20.30 20.32 18.63 20.19 3,143,261 -0.24(-1.18%)
Dec 03, 2021 21.57 21.71 19.80 20.43 3,202,217 -1.11(-5.16%)
Dec 02, 2021 21.07 21.70 20.61 21.54 2,073,249 +0.26(+1.20%)
Dec 01, 2021 23.37 23.69 21.10 21.28 3,670,041 -1.93(-8.31%)
Nov 30, 2021 23.00 23.85 22.62 23.21 3,074,086 +0.15(+0.65%)
Nov 29, 2021 23.73 23.87 22.30 23.06 2,727,996 -0.26(-1.11%)
Nov 26, 2021 22.86 23.73 22.80 23.32 1,407,216 -0.07(-0.30%)
Nov 24, 2021 22.50 23.47 21.67 23.39 2,394,964 +0.52(+2.27%)
Nov 23, 2021 23.01 23.49 22.15 22.87 2,945,739 +0.19(+0.84%)
Nov 22, 2021 26.30 26.34 22.66 22.68 3,944,985 -3.60(-13.71%)
Nov 19, 2021 25.33 27.22 24.95 26.28 3,779,394 +1.18(+4.71%)
Nov 18, 2021 27.34 25.34 24.50 25.10 2,034,493 -1.95(-7.20%)
Nov 17, 2021 27.99 28.00 26.70 27.05 1,385,195 -1.01(-3.60%)
Nov 16, 2021 26.77 28.16 26.42 28.06 1,603,209 +1.36(+5.09%)
Nov 15, 2021 27.50 27.55 25.90 26.70 1,540,096 -0.62(-2.27%)
Nov 12, 2021 27.20 27.35 26.46 27.32 1,333,171 +0.35(+1.30%)
Nov 11, 2021 26.77 27.54 26.46 26.97 1,329,520 +0.50(+1.89%)
Nov 10, 2021 28.64 26.47 2,385,218 -2.52(-8.69%)
Nov 09, 2021 29.39 29.69 28.34 28.99 2,048,184 -0.50(-1.70%)
Nov 08, 2021 29.03 29.94 28.95 29.49 1,710,612 +0.33(+1.13%)
Nov 05, 2021 29.81 30.68 28.81 29.16 2,156,817 -0.92(-3.06%)
Nov 04, 2021 29.20 31.10 28.81 30.08 2,548,904 +0.58(+1.97%)
Nov 03, 2021 28.80 30.24 27.11 29.50 3,655,544 +1.55(+5.55%)
Nov 02, 2021 27.86 28.18 26.90 27.95 2,175,624 +0.27(+0.98%)
Nov 01, 2021 26.54 28.11 26.84 27.68 2,444,289 +1.20(+4.53%)
Oct 29, 2021 26.60 26.80 26.19 26.48 1,572,568 -0.21(-0.79%)
Oct 28, 2021 25.67 26.78 25.53 26.69 1,499,389 +1.18(+4.63%)
Oct 27, 2021 25.74 25.99 24.96 25.51 2,227,922 -0.26(-1.01%)
Oct 26, 2021 26.00 25.77 1,770,618 -0.09(-0.35%)
Oct 25, 2021 25.47 26.17 25.86 1,250,866 +0.39(+1.53%)
Oct 22, 2021 25.50 26.23 25.16 25.47 1,708,859 -0.11(-0.43%)
Oct 21, 2021 25.33 25.94 25.16 25.58 1,547,355 +0.37(+1.47%)
Oct 20, 2021 25.50 25.76 25.01 25.21 1,343,737 -0.16(-0.63%)
Oct 19, 2021 24.44 25.59 24.00 25.37 1,945,641 +1.08(+4.45%)
Oct 18, 2021 24.00 24.59 23.88 24.29 1,839,671 -0.10(-0.41%)
Oct 15, 2021 25.10 25.10 24.11 24.39 1,463,864 -0.16(-0.65%)
Oct 14, 2021 24.59 25.24 24.25 24.55 2,423,148 +0.48(+1.99%)
Oct 13, 2021 24.53 24.73 23.73 24.07 1,892,091 -0.23(-0.95%)
Oct 12, 2021 24.33 24.86 24.10 24.30 1,552,419 +0.32(+1.33%)
Oct 11, 2021 24.89 25.13 23.91 23.98 1,165,396 -0.86(-3.46%)
Oct 08, 2021 25.55 25.98 24.74 24.84 1,513,560 -0.72(-2.82%)
Oct 07, 2021 24.39 26.19 23.97 25.56 2,366,582 +1.69(+7.08%)
Oct 06, 2021 24.98 25.24 23.61 23.87 2,496,915 -1.24(-4.94%)
Oct 05, 2021 24.66 25.54 24.34 25.11 2,554,389 +0.76(+3.12%)
Oct 04, 2021 25.66 25.72 23.97 24.35 3,684,446 -1.49(-5.77%)
Oct 01, 2021 25.51 26.13 25.04 25.84 1,655,373 +0.29(+1.14%)
Sep 30, 2021 25.03 26.16 24.86 25.55 1,563,832 +0.69(+2.78%)
Sep 29, 2021 25.22 25.98 24.63 24.86 1,448,763 -0.01(-0.04%)
Sep 28, 2021 25.78 25.99 24.31 24.87 2,286,692 -1.24(-4.75%)
Sep 27, 2021 25.65 26.29 24.86 26.11 2,042,418 +0.53(+2.07%)
Sep 24, 2021 27.12 27.41 25.55 25.58 1,838,362 -1.94(-7.05%)
Sep 23, 2021 27.47 27.64 26.88 27.52 1,146,808 +0.24(+0.88%)
Sep 22, 2021 27.60 28.39 27.18 27.28 1,268,152 -0.13(-0.47%)
Sep 21, 2021 28.16 28.36 27.16 27.41 1,109,068 -0.58(-2.07%)
Sep 20, 2021 27.92 28.61 27.51 27.99 1,286,805 -1.45(-4.93%)
Sep 17, 2021 27.92 29.53 27.61 29.44 3,220,806 +1.85(+6.71%)
Sep 16, 2021 27.52 27.67 26.70 27.59 1,448,518 -0.05(-0.18%)
Sep 15, 2021 28.07 28.27 27.10 27.64 1,355,745 -0.52(-1.85%)
Sep 14, 2021 28.60 29.23 27.85 28.16 1,013,676 -0.31(-1.09%)
Sep 13, 2021 29.73 29.93 27.61 28.47 1,556,539 -1.38(-4.62%)
Sep 10, 2021 30.28 30.70 29.70 29.85 1,080,811 -0.15(-0.50%)
Sep 09, 2021 29.43 30.65 29.08 30.00 1,194,829 +0.59(+2.01%)
Sep 08, 2021 30.08 30.18 28.51 29.41 1,545,828 -0.87(-2.87%)
Sep 07, 2021 30.93 31.53 30.10 30.28 1,554,450 -0.95(-3.04%)
Sep 03, 2021 31.42 31.72 30.67 31.23 906,264 -0.25(-0.79%)
Sep 02, 2021 32.27 32.39 30.98 31.48 1,560,361 -0.61(-1.90%)
Sep 01, 2021 31.30 32.55 30.84 32.09 1,933,152 +0.78(+2.49%)
Aug 31, 2021 30.76 31.47 30.16 31.31 1,828,675 +0.85(+2.79%)
Aug 30, 2021 30.21 30.87 29.54 30.46 1,490,903 +0.38(+1.26%)
Aug 27, 2021 28.93 30.48 28.62 30.08 1,918,900 +1.47(+5.14%)
Aug 26, 2021 28.78 29.33 28.13 28.61 1,873,410 -0.48(-1.65%)
Aug 25, 2021 29.55 30.12 29.03 29.09 873,946 -0.51(-1.72%)
Aug 24, 2021 28.90 29.74 28.40 29.60 1,157,810 +0.64(+2.21%)
Aug 23, 2021 28.45 29.75 27.80 28.96 1,614,727 +0.96(+3.43%)
Aug 20, 2021 25.81 28.14 25.68 28.00 2,064,038 +2.18(+8.44%)
Aug 19, 2021 26.33 26.53 25.52 25.82 1,969,204 -0.95(-3.55%)
Aug 18, 2021 27.58 27.84 26.74 26.77 2,670,191 -0.63(-2.30%)
Aug 17, 2021 28.00 28.06 26.30 27.40 2,126,498 -1.01(-3.56%)
Aug 16, 2021 29.21 29.38 27.89 28.41 1,732,285 -1.06(-3.60%)
Aug 13, 2021 30.70 30.85 28.90 29.47 1,342,254 -1.12(-3.66%)
Aug 12, 2021 29.81 30.77 29.68 30.59 945,012 +0.73(+2.44%)
Aug 11, 2021 30.96 31.54 28.96 29.86 2,179,568 -0.84(-2.74%)
Aug 10, 2021 33.16 33.25 30.41 30.70 1,871,280 -2.44(-7.36%)
Aug 09, 2021 32.11 33.57 31.74 33.14 1,268,617 +0.83(+2.57%)
Aug 06, 2021 34.74 34.95 31.95 32.31 2,289,275 -2.71(-7.74%)
Aug 05, 2021 32.13 35.58 31.53 35.02 3,246,600 +2.89(+8.99%)
Aug 04, 2021 29.36 32.16 27.73 32.13 3,261,248 +1.92(+6.36%)
Aug 03, 2021 31.54 31.71 30.02 30.21 2,072,085 -1.03(-3.30%)
Aug 02, 2021 32.27 32.31 30.91 31.24 3,695,814 -0.91(-2.83%)
Jul 30, 2021 31.20 32.49 31.08 32.15 2,066,580 +0.48(+1.52%)
Jul 29, 2021 31.53 32.37 31.04 31.67 1,533,781 +0.16(+0.51%)
Jul 28, 2021 30.20 31.92 30.16 31.51 1,508,357 +1.50(+5.00%)
Jul 27, 2021 30.26 30.66 28.35 30.01 2,995,797 -0.36(-1.19%)
Jul 26, 2021 30.40 30.95 29.88 30.37 2,103,725 +0.02(+0.07%)
Jul 23, 2021 31.35 31.41 29.83 30.35 1,582,624 -1.00(-3.19%)
Jul 22, 2021 31.46 32.14 30.77 31.35 2,639,056 -0.04(-0.13%)
Jul 21, 2021 29.50 31.58 28.39 31.39 3,692,151 +2.19(+7.50%)
Jul 20, 2021 27.25 29.59 26.41 29.20 4,695,399 +1.97(+7.23%)
Jul 19, 2021 25.96 28.09 25.24 27.23 2,296,245 +0.75(+2.83%)
Jul 16, 2021 27.20 27.45 26.30 26.48 1,682,327 -0.52(-1.93%)
Jul 15, 2021 27.55 28.09 26.02 27.00 1,991,359 -0.56(-2.03%)
Jul 14, 2021 29.78 29.88 27.14 27.56 2,211,281 -2.11(-7.11%)
Jul 13, 2021 31.63 31.90 29.50 29.67 1,684,815 -2.29(-7.17%)
Jul 12, 2021 32.12 32.63 31.70 31.96 1,508,016 +0.00(+0.00%)
Jul 09, 2021 31.56 32.06 30.74 31.96 1,218,314 +0.63(+2.01%)
Jul 08, 2021 29.86 32.02 29.58 31.33 1,418,674 -0.78(-2.43%)
Jul 07, 2021 33.21 33.23 31.02 32.11 1,437,727 -0.92(-2.79%)
Jul 06, 2021 33.28 33.56 32.47 33.03 1,550,871 -0.45(-1.34%)
Jul 02, 2021 34.56 34.88 33.17 33.48 1,392,628 -0.88(-2.56%)
Jul 01, 2021 35.00 35.10 33.13 34.36 1,802,698 -0.61(-1.74%)
Jun 30, 2021 35.92 36.00 34.30 34.97 2,884,322 -1.05(-2.92%)
Jun 29, 2021 35.30 36.36 34.82 36.02 1,405,405 +0.68(+1.92%)
Jun 28, 2021 35.36 35.80 34.28 35.34 2,343,132 +1.53(+4.53%)
Jun 25, 2021 32.67 34.75 32.15 33.81 7,364,358 +1.33(+4.09%)
Jun 24, 2021 31.60 32.88 31.57 32.48 1,683,789 +1.08(+3.44%)
Jun 23, 2021 30.50 32.10 30.37 31.40 2,197,651 +1.15(+3.80%)
Jun 22, 2021 29.99 30.56 29.38 30.25 1,189,615 +0.51(+1.71%)
Jun 21, 2021 29.15 29.88 28.23 29.74 1,886,286 +0.59(+2.02%)
Jun 18, 2021 28.93 29.52 28.75 29.15 2,768,487 -0.40(-1.35%)
Jun 17, 2021 27.88 29.96 27.75 29.55 1,805,449 +1.65(+5.91%)
Jun 16, 2021 27.86 28.44 26.68 27.90 1,727,116 -0.12(-0.43%)
Jun 15, 2021 29.31 29.45 27.81 28.02 1,367,549 -1.49(-5.05%)
Jun 14, 2021 29.45 30.32 29.24 29.51 1,074,468 +0.29(+0.99%)
Jun 11, 2021 30.00 30.14 28.87 29.22 1,396,514 -0.54(-1.81%)
Jun 10, 2021 29.01 30.02 28.66 29.76 2,042,542 +0.71(+2.44%)
Jun 09, 2021 29.00 29.63 28.46 29.05 1,968,362 +0.45(+1.57%)
Jun 08, 2021 28.91 29.48 27.54 28.60 2,181,388 +0.66(+2.36%)
Jun 07, 2021 26.31 28.38 26.27 27.94 2,001,906 +1.82(+6.97%)
Jun 04, 2021 25.79 26.42 25.70 26.12 1,189,634 +0.65(+2.55%)
Jun 03, 2021 26.42 26.64 25.16 25.47 2,115,855 -1.27(-4.75%)
Jun 02, 2021 26.33 26.86 25.92 26.74 1,971,078 +0.32(+1.21%)
Jun 01, 2021 27.30 27.43 25.63 26.42 2,036,333 -0.63(-2.33%)
May 28, 2021 27.30 28.11 26.89 27.05 1,758,421 -0.02(-0.07%)
May 27, 2021 26.34 27.21 25.80 27.07 2,182,538 +0.99(+3.80%)
May 26, 2021 25.95 26.36 25.48 26.08 2,075,041 +0.39(+1.52%)
May 25, 2021 25.97 26.43 24.97 25.69 2,312,629 -0.10(-0.39%)
May 24, 2021 26.20 26.70 25.64 25.79 1,853,957 +0.22(+0.86%)
May 21, 2021 26.49 26.50 25.30 25.57 2,252,197 -0.35(-1.35%)
May 20, 2021 24.81 26.06 24.36 25.92 2,080,079 +1.46(+5.97%)
May 19, 2021 23.01 24.48 22.81 24.46 2,645,684 +0.07(+0.29%)
May 18, 2021 23.47 25.21 22.96 24.39 2,810,096 +1.00(+4.28%)
May 17, 2021 23.32 23.82 22.64 23.39 2,057,215 -0.17(-0.72%)
May 14, 2021 22.61 23.91 22.60 23.56 3,318,987 +1.26(+5.65%)
May 13, 2021 23.29 24.13 21.48 22.30 4,784,880 -0.63(-2.75%)
May 12, 2021 23.51 24.13 22.77 22.93 3,274,978 -1.16(-4.82%)
May 11, 2021 20.22 24.79 20.22 24.09 3,916,232 +1.05(+4.56%)
May 10, 2021 24.56 24.56 22.83 23.04 3,176,053 -1.85(-7.43%)
May 07, 2021 24.83 26.34 24.60 24.89 2,483,080 +0.53(+2.18%)
May 06, 2021 24.59 24.68 22.95 24.36 3,450,202 -0.58(-2.33%)
May 05, 2021 25.88 26.26 24.74 24.94 3,412,541 -0.52(-2.04%)
May 04, 2021 26.42 26.59 24.70 25.46 4,897,197 -1.81(-6.64%)
May 03, 2021 29.50 30.14 26.93 27.27 4,879,812 -2.58(-8.64%)
Apr 30, 2021 30.12 31.80 29.02 29.85 6,280,400 -3.63(-10.84%)
Apr 29, 2021 33.64 33.99 32.02 33.48 4,096,967 -0.15(-0.45%)
Apr 28, 2021 32.87 34.05 32.15 33.63 1,586,746 -0.01(-0.03%)
Apr 27, 2021 32.88 33.97 32.46 33.64 3,313,461 +1.01(+3.10%)
Apr 26, 2021 31.36 32.97 30.56 32.63 2,233,514 +1.67(+5.39%)
Apr 23, 2021 30.61 31.36 30.04 30.96 1,868,100 +0.48(+1.57%)
Apr 22, 2021 30.67 31.92 30.07 30.48 2,403,130 +0.25(+0.83%)
Apr 21, 2021 28.91 30.38 27.81 30.23 1,889,860 +1.13(+3.88%)
Apr 20, 2021 29.76 30.46 27.94 29.10 2,299,933 -0.51(-1.72%)
Apr 19, 2021 30.35 31.26 28.56 29.61 3,152,589 -1.92(-6.09%)
Apr 16, 2021 32.49 32.63 30.60 31.53 2,201,500 -1.32(-4.02%)
Apr 15, 2021 33.37 34.10 32.55 32.85 2,892,272 +0.30(+0.92%)
Apr 14, 2021 33.33 34.87 32.35 32.55 2,612,447 -0.78(-2.34%)
Apr 13, 2021 31.12 33.77 30.79 33.33 3,462,673 +2.59(+8.43%)
Apr 12, 2021 31.67 31.75 30.32 30.74 2,685,400 -1.42(-4.42%)
Apr 09, 2021 33.40 33.56 31.74 32.16 2,719,100 -1.33(-3.97%)
Apr 08, 2021 32.73 33.85 32.73 33.49 1,941,427 +0.94(+2.89%)
Apr 07, 2021 34.93 35.86 32.33 32.55 2,866,584 -2.95(-8.31%)
Apr 06, 2021 35.28 37.42 34.15 35.50 4,827,293 +0.97(+2.81%)
Apr 05, 2021 35.49 36.10 34.23 34.53 1,897,662 +0.71(+2.10%)
Apr 01, 2021 34.47 36.30 33.77 33.82 3,436,800 +0.51(+1.53%)
Mar 31, 2021 30.63 34.03 30.44 33.31 5,882,612 +3.36(+11.22%)
Mar 30, 2021 28.06 30.49 27.50 29.95 3,055,961 +1.32(+4.61%)
Mar 29, 2021 30.34 30.34 28.21 28.63 2,671,462 -2.10(-6.83%)
Mar 26, 2021 30.50 30.79 28.79 30.73 2,587,000 +0.19(+0.62%)
Mar 25, 2021 27.06 30.68 26.45 30.54 3,647,755 +0.91(+3.07%)
Mar 24, 2021 33.16 33.16 29.30 29.63 3,141,334 -3.03(-9.28%)
Mar 23, 2021 34.65 35.55 32.22 32.66 3,426,401 -2.13(-6.12%)
Mar 22, 2021 33.74 35.38 32.72 34.79 3,323,776 +1.36(+4.07%)
Mar 19, 2021 31.63 34.02 30.60 33.43 4,903,600 +1.56(+4.89%)
Mar 18, 2021 34.00 34.33 31.77 31.87 3,406,929 -2.96(-8.50%)
Mar 17, 2021 31.74 35.99 31.00 34.83 4,222,945 +1.39(+4.16%)
Mar 16, 2021 36.10 36.25 32.23 33.44 3,101,345 -1.83(-5.19%)
Mar 15, 2021 34.00 35.75 32.64 35.27 2,615,844 +1.38(+4.07%)
Mar 12, 2021 33.76 34.36 32.08 33.89 3,444,700 -1.61(-4.54%)
Mar 11, 2021 33.89 35.56 33.56 35.50 3,767,879 +3.42(+10.66%)
Mar 10, 2021 32.70 35.18 32.03 32.08 4,822,030 +0.70(+2.23%)
Mar 09, 2021 30.00 32.42 29.95 31.38 5,058,651 +4.01(+14.65%)
Mar 08, 2021 30.49 31.37 26.25 27.37 4,975,765 -1.90(-6.49%)
Mar 05, 2021 29.46 29.52 24.76 29.27 11,285,900 +0.49(+1.70%)
Mar 04, 2021 29.67 31.59 27.77 28.78 7,878,855 -2.19(-7.07%)
Mar 03, 2021 33.49 34.07 30.56 30.97 4,455,365 -3.37(-9.81%)
Mar 02, 2021 35.50 35.98 34.02 34.34 3,897,849 -0.88(-2.50%)
Mar 01, 2021 32.41 35.69 31.84 35.22 6,067,183 +4.65(+15.21%)
Feb 26, 2021 31.59 33.49 30.15 30.57 6,521,300 -0.60(-1.92%)
Feb 25, 2021 35.68 35.68 30.51 31.17 7,080,687 -4.58(-12.81%)
Feb 24, 2021 35.79 38.88 34.98 35.75 5,661,793 -1.37(-3.69%)
Feb 23, 2021 34.20 37.23 30.22 37.12 8,977,726 -0.32(-0.85%)
Feb 22, 2021 41.46 41.62 36.61 37.44 5,003,709 -5.59(-12.99%)
Feb 19, 2021 43.67 44.30 42.04 43.03 4,078,100 +0.29(+0.68%)
Feb 18, 2021 41.73 43.96 41.56 42.74 3,985,254 -1.43(-3.24%)
Feb 17, 2021 44.26 45.88 42.30 44.17 4,643,275 -2.20(-4.74%)
Feb 16, 2021 51.11 51.25 46.35 46.37 5,242,636 -3.95(-7.85%)
Feb 12, 2021 49.03 51.27 45.75 50.32 5,930,800 -0.83(-1.62%)
Feb 11, 2021 51.00 53.69 48.64 51.15 9,203,006 +5.25(+11.44%)
Feb 10, 2021 48.50 51.88 45.39 45.90 12,874,481 +6.36(+16.08%)
Feb 09, 2021 38.54 40.53 37.67 39.54 2,930,519 +0.89(+2.30%)
Feb 08, 2021 37.37 39.10 37.25 38.65 3,598,782 +2.43(+6.71%)
Feb 05, 2021 35.47 37.10 35.03 36.22 2,706,800 +1.21(+3.46%)
Feb 04, 2021 34.87 35.70 34.16 35.01 2,148,587 +0.19(+0.55%)
Feb 03, 2021 36.12 36.43 33.96 34.82 2,849,249 -0.42(-1.19%)
Feb 02, 2021 34.98 36.93 34.82 35.24 3,726,853 +1.06(+3.10%)
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.