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

Lipocine Inc (NQ: LPCN )

5.320 +0.080 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 23.29 26.18 22.78 25.16 602,105 -2.89(-10.30%)
Aug 28, 2020 28.22 29.92 26.35 28.05 742,729 +0.00(+0.00%)
Aug 27, 2020 29.58 29.92 27.20 28.05 492,797 -2.21(-7.30%)
Aug 26, 2020 26.69 32.13 25.84 30.26 1,086,755 +5.78(+23.61%)
Aug 25, 2020 28.05 28.56 23.97 24.48 579,054 -4.76(-16.28%)
Aug 24, 2020 34.51 34.51 28.39 29.24 571,817 -3.74(-11.34%)
Aug 21, 2020 33.49 34.68 32.47 32.98 200,311 -0.85(-2.51%)
Aug 20, 2020 34.68 34.68 31.45 33.83 345,877 -0.85(-2.45%)
Aug 19, 2020 36.55 36.72 34.17 34.68 412,313 -2.21(-5.99%)
Aug 18, 2020 37.40 38.25 36.04 36.89 294,822 -1.02(-2.69%)
Aug 17, 2020 36.38 40.63 36.38 37.91 474,782 +1.53(+4.21%)
Aug 14, 2020 35.19 36.89 34.68 36.38 244,870 +1.19(+3.38%)
Aug 13, 2020 36.04 36.38 34.51 35.19 215,904 +0.00(+0.00%)
Aug 12, 2020 36.21 36.21 33.15 35.19 316,526 -0.85(-2.36%)
Aug 11, 2020 37.40 38.25 35.19 36.04 483,801 -0.51(-1.40%)
Aug 10, 2020 33.32 37.74 32.30 36.55 730,937 +5.27(+16.85%)
Aug 07, 2020 31.96 31.96 29.75 31.28 206,382 -1.19(-3.66%)
Aug 06, 2020 32.98 32.98 29.75 32.47 334,283 -0.85(-2.55%)
Aug 05, 2020 32.13 33.83 31.28 33.32 253,109 +1.87(+5.95%)
Aug 04, 2020 29.24 31.79 28.22 31.45 341,880 +2.38(+8.19%)
Aug 03, 2020 28.73 31.28 26.69 29.07 677,083 +2.89(+11.04%)
Jul 31, 2020 26.69 26.69 25.50 26.18 191,976 +0.51(+1.99%)
Jul 30, 2020 25.50 27.03 24.99 25.67 127,074 +0.17(+0.67%)
Jul 29, 2020 25.84 26.01 24.99 25.50 102,991 -0.34(-1.32%)
Jul 28, 2020 24.82 26.18 23.97 25.84 206,954 +1.36(+5.56%)
Jul 27, 2020 25.33 25.33 24.14 24.48 69,453 -0.68(-2.70%)
Jul 24, 2020 25.67 25.84 24.14 25.16 96,605 +0.00(+0.00%)
Jul 23, 2020 23.97 25.50 23.97 25.16 214,427 +0.85(+3.50%)
Jul 22, 2020 24.65 24.65 23.80 24.31 87,262 -0.68(-2.72%)
Jul 21, 2020 25.67 25.84 23.46 24.99 151,836 -1.02(-3.92%)
Jul 20, 2020 23.12 26.18 22.44 26.01 391,877 +3.23(+14.18%)
Jul 17, 2020 23.29 23.46 22.10 22.78 62,558 +0.17(+0.75%)
Jul 16, 2020 22.10 23.97 21.25 22.61 100,132 +0.68(+3.10%)
Jul 15, 2020 22.27 22.27 21.08 21.93 92,121 +1.02(+4.88%)
Jul 14, 2020 21.25 21.42 19.38 20.91 97,903 -0.34(-1.60%)
Jul 13, 2020 23.12 23.29 20.57 21.25 151,010 -1.53(-6.72%)
Jul 10, 2020 22.78 23.12 22.10 22.78 42,611 +0.17(+0.75%)
Jul 09, 2020 23.46 23.46 22.10 22.61 51,368 -0.68(-2.92%)
Jul 08, 2020 23.46 23.55 21.76 23.29 81,846 +0.34(+1.48%)
Jul 07, 2020 24.14 24.31 22.44 22.95 119,574 -1.70(-6.90%)
Jul 06, 2020 25.50 25.50 23.12 24.65 222,011 +2.38(+10.69%)
Jul 02, 2020 20.91 22.78 20.57 22.27 103,152 +1.36(+6.50%)
Jul 01, 2020 21.59 22.44 20.06 20.91 114,312 -0.51(-2.38%)
Jun 30, 2020 20.23 22.10 19.72 21.42 131,381 +2.04(+10.53%)
Jun 29, 2020 18.53 19.72 18.36 19.38 71,393 +1.19(+6.54%)
Jun 26, 2020 19.38 19.72 18.02 18.19 66,623 -0.85(-4.46%)
Jun 25, 2020 18.36 19.89 18.36 19.04 68,230 -0.85(-4.27%)
Jun 24, 2020 18.87 20.40 17.34 19.89 120,567 +0.85(+4.46%)
Jun 23, 2020 19.72 22.10 18.02 19.04 500,629 -0.34(-1.75%)
Jun 22, 2020 16.49 20.40 16.32 19.38 617,895 +3.06(+18.75%)
Jun 19, 2020 15.98 16.66 15.58 16.32 97,041 +0.68(+4.35%)
Jun 18, 2020 15.81 15.98 15.30 15.64 21,765 -0.06(-0.36%)
Jun 17, 2020 15.73 16.15 15.30 15.70 38,266 -0.28(-1.77%)
Jun 16, 2020 16.15 16.16 15.47 15.98 36,375 +0.68(+4.43%)
Jun 15, 2020 14.36 15.55 14.22 15.30 52,463 +0.34(+2.27%)
Jun 12, 2020 15.47 16.15 13.94 14.96 104,329 -0.34(-2.22%)
Jun 11, 2020 15.64 16.49 14.96 15.30 69,625 -1.19(-7.22%)
Jun 10, 2020 15.58 16.83 15.35 16.49 96,460 +1.18(+7.71%)
Jun 09, 2020 15.30 15.64 14.72 15.31 72,540 -0.16(-1.03%)
Jun 08, 2020 15.30 16.15 14.96 15.47 95,064 +0.17(+1.11%)
Jun 05, 2020 15.30 15.64 14.94 15.30 105,994 +0.00(+0.00%)
Jun 04, 2020 14.96 15.98 14.47 15.30 108,007 +0.17(+1.12%)
Jun 03, 2020 15.13 15.47 14.45 15.13 56,745 +0.00(+0.00%)
Jun 02, 2020 15.47 15.81 14.62 15.13 96,267 -0.34(-2.20%)
Jun 01, 2020 15.64 16.32 14.96 15.47 74,668 -0.06(-0.39%)
May 29, 2020 15.81 15.86 14.62 15.53 86,647 -0.28(-1.76%)
May 28, 2020 16.15 16.66 15.47 15.81 63,839 -0.17(-1.06%)
May 27, 2020 16.66 16.66 15.30 15.98 70,012 -0.51(-3.09%)
May 26, 2020 17.34 17.51 15.64 16.49 110,271 -0.31(-1.87%)
May 22, 2020 15.82 17.17 15.30 16.80 61,370 +1.50(+9.83%)
May 21, 2020 15.81 16.15 14.96 15.30 50,657 -0.68(-4.26%)
May 20, 2020 16.66 17.34 15.47 15.98 101,269 -0.85(-5.05%)
May 19, 2020 17.68 19.04 15.64 16.83 189,730 +0.00(+0.00%)
May 18, 2020 14.11 17.34 14.11 16.83 233,487 +3.23(+23.75%)
May 15, 2020 12.75 14.23 12.24 13.60 75,335 +0.85(+6.67%)
May 14, 2020 11.73 12.92 11.56 12.75 50,406 +0.85(+7.14%)
May 13, 2020 12.58 12.75 11.56 11.90 83,782 -0.67(-5.32%)
May 12, 2020 12.75 12.92 12.25 12.57 47,528 +0.50(+4.13%)
May 11, 2020 11.56 12.24 11.47 12.07 45,915 +0.79(+6.96%)
May 08, 2020 11.39 11.90 11.13 11.28 50,111 -0.10(-0.88%)
May 07, 2020 10.73 12.75 10.23 11.38 157,732 +0.77(+7.22%)
May 06, 2020 10.03 10.71 9.690 10.62 41,790 +0.59(+5.86%)
May 05, 2020 10.03 10.54 9.690 10.03 51,136 +0.36(+3.69%)
May 04, 2020 9.350 10.03 9.314 9.673 42,262 +0.42(+4.50%)
May 01, 2020 9.180 9.687 9.180 9.257 23,905 -0.16(-1.66%)
Apr 30, 2020 9.520 9.520 9.231 9.413 12,040 +0.18(+1.97%)
Apr 29, 2020 9.301 9.520 9.180 9.231 24,931 +0.05(+0.56%)
Apr 28, 2020 9.520 9.520 9.010 9.180 22,200 -0.34(-3.57%)
Apr 27, 2020 10.03 10.03 9.350 9.520 43,746 +0.02(+0.23%)
Apr 24, 2020 9.860 9.860 9.188 9.498 14,370 +0.15(+1.58%)
Apr 23, 2020 8.840 9.520 8.840 9.350 34,355 +0.42(+4.74%)
Apr 22, 2020 9.010 9.180 8.670 8.927 25,208 +0.09(+1.00%)
Apr 21, 2020 9.688 9.688 8.670 8.838 63,938 -0.68(-7.16%)
Apr 20, 2020 8.500 9.690 8.330 9.520 101,564 +1.04(+12.22%)
Apr 17, 2020 8.483 8.492 8.391 8.483 39,764 +0.15(+1.84%)
Apr 16, 2020 8.500 8.500 8.330 8.330 19,459 +0.12(+1.51%)
Apr 15, 2020 7.820 8.508 7.767 8.206 62,615 +0.39(+4.93%)
Apr 14, 2020 8.160 8.330 7.820 7.820 22,212 -0.23(-2.81%)
Apr 13, 2020 7.820 8.187 7.684 8.046 20,664 +0.06(+0.77%)
Apr 09, 2020 8.160 8.401 7.395 7.985 89,658 +0.38(+5.05%)
Apr 08, 2020 7.708 7.990 7.308 7.601 18,077 -0.22(-2.80%)
Apr 07, 2020 7.310 7.990 7.310 7.820 32,537 +0.51(+6.98%)
Apr 06, 2020 7.055 7.575 7.055 7.310 18,137 +0.25(+3.61%)
Apr 03, 2020 7.310 7.310 6.885 7.055 14,858 -0.08(-1.19%)
Apr 02, 2020 7.310 7.480 6.970 7.140 18,232 -0.20(-2.78%)
Apr 01, 2020 7.990 8.075 7.140 7.344 53,317 -0.82(-10.00%)
Mar 31, 2020 8.160 8.585 7.992 8.160 48,579 +0.17(+2.13%)
Mar 30, 2020 7.480 8.160 7.310 7.990 92,431 +0.71(+9.79%)
Mar 27, 2020 7.001 7.463 6.972 7.278 13,041 +0.14(+1.93%)
Mar 26, 2020 6.885 7.463 6.679 7.140 35,593 -0.07(-0.99%)
Mar 25, 2020 6.800 7.463 6.632 7.211 29,011 +0.34(+5.00%)
Mar 24, 2020 6.689 7.310 6.120 6.868 31,784 +0.23(+3.48%)
Mar 23, 2020 6.616 6.946 6.236 6.637 20,015 +0.14(+2.20%)
Mar 20, 2020 7.820 7.990 6.120 6.494 83,570 -0.48(-6.83%)
Mar 19, 2020 5.610 7.480 5.610 6.970 95,971 +1.32(+23.35%)
Mar 18, 2020 5.542 5.860 5.117 5.651 143,766 +0.21(+3.87%)
Mar 17, 2020 5.440 5.950 5.100 5.440 78,735 +0.00(+0.00%)
Mar 16, 2020 6.120 6.630 5.440 5.440 59,646 -0.77(-12.35%)
Mar 13, 2020 6.800 7.478 5.955 6.207 74,117 -0.85(-12.02%)
Mar 12, 2020 7.361 7.650 5.950 7.055 56,603 -0.61(-8.00%)
Mar 11, 2020 8.670 8.672 7.659 7.669 60,809 -1.17(-13.25%)
Mar 10, 2020 8.840 9.010 8.160 8.840 68,067 +0.11(+1.29%)
Mar 09, 2020 8.502 9.182 8.500 8.728 74,662 -0.91(-9.44%)
Mar 06, 2020 9.690 9.945 9.367 9.637 82,447 -0.22(-2.26%)
Mar 05, 2020 9.860 10.37 9.520 9.860 126,479 +0.00(+0.00%)
Mar 04, 2020 9.860 10.03 9.010 9.860 196,852 +0.68(+7.41%)
Mar 03, 2020 9.860 10.03 9.010 9.180 70,525 -0.68(-6.90%)
Mar 02, 2020 8.500 10.20 8.500 9.860 188,858 +1.42(+16.82%)
Feb 28, 2020 8.162 8.967 7.310 8.441 92,435 -0.06(-0.72%)
Feb 27, 2020 9.180 9.180 8.024 8.502 93,549 -0.51(-5.64%)
Feb 26, 2020 9.520 9.520 8.840 9.010 156,046 -0.47(-4.93%)
Feb 25, 2020 9.146 10.37 8.925 9.477 469,390 -3.61(-27.60%)
Feb 24, 2020 8.500 13.09 8.330 13.09 827,056 +5.25(+67.03%)
Feb 21, 2020 7.990 7.990 7.820 7.837 14,947 -0.15(-1.91%)
Feb 20, 2020 8.160 8.160 7.820 7.990 15,828 -0.17(-2.08%)
Feb 19, 2020 7.990 8.670 7.650 8.160 79,709 +0.17(+2.13%)
Feb 18, 2020 7.820 7.990 7.650 7.990 13,064 +0.26(+3.32%)
Feb 14, 2020 7.990 7.990 7.565 7.733 16,947 +0.17(+2.22%)
Feb 13, 2020 7.718 7.861 7.471 7.565 10,779 -0.08(-1.11%)
Feb 12, 2020 7.650 7.990 7.480 7.650 11,765 -0.07(-0.90%)
Feb 11, 2020 8.033 8.245 7.650 7.720 30,125 -0.17(-2.13%)
Feb 10, 2020 7.409 7.990 7.409 7.888 16,845 +0.37(+4.98%)
Feb 07, 2020 7.165 8.033 7.165 7.514 11,458 -0.13(-1.76%)
Feb 06, 2020 7.990 8.160 7.480 7.648 18,787 -0.26(-3.25%)
Feb 05, 2020 7.650 7.973 7.650 7.905 12,632 +0.36(+4.73%)
Feb 04, 2020 7.312 8.160 7.140 7.548 23,644 +0.22(+2.99%)
Feb 03, 2020 7.551 7.648 7.293 7.329 13,330 -0.17(-2.31%)
Jan 31, 2020 7.650 7.716 7.310 7.502 22,817 -0.21(-2.69%)
Jan 30, 2020 7.849 7.971 7.223 7.710 39,808 -0.27(-3.41%)
Jan 29, 2020 7.837 8.328 7.820 7.981 30,912 +0.19(+2.49%)
Jan 28, 2020 7.657 8.498 7.650 7.788 30,261 +0.14(+1.80%)
Jan 27, 2020 7.990 7.990 7.480 7.650 36,855 -0.34(-4.26%)
Jan 24, 2020 9.002 9.078 7.820 7.990 82,841 -0.68(-7.84%)
Jan 23, 2020 9.002 9.002 8.517 8.670 44,113 -0.30(-3.37%)
Jan 22, 2020 9.343 10.46 8.672 8.973 196,409 -0.38(-4.02%)
Jan 21, 2020 9.095 9.350 8.537 9.348 78,802 +0.34(+3.75%)
Jan 17, 2020 9.520 9.800 8.772 9.010 141,505 -0.68(-7.00%)
Jan 16, 2020 7.650 9.775 7.480 9.688 351,993 +2.04(+26.64%)
Jan 15, 2020 7.650 7.990 7.310 7.650 47,470 +0.17(+2.27%)
Jan 14, 2020 7.140 7.650 7.140 7.480 44,026 -0.17(-2.20%)
Jan 13, 2020 8.389 8.500 6.970 7.648 123,466 -0.25(-3.16%)
Jan 10, 2020 7.820 8.670 7.189 7.898 385,652 +0.92(+13.26%)
Jan 09, 2020 7.140 7.310 6.831 6.973 39,718 -0.03(-0.44%)
Jan 08, 2020 6.895 7.140 6.783 7.004 41,796 -0.23(-3.22%)
Jan 07, 2020 7.310 7.650 7.140 7.237 50,047 +0.05(+0.64%)
Jan 06, 2020 7.310 7.327 7.038 7.191 58,979 +0.22(+3.17%)
Jan 03, 2020 6.970 7.140 6.783 6.970 60,682 -0.17(-2.38%)
Jan 02, 2020 6.630 7.650 6.460 7.140 219,960 +0.60(+9.12%)
Dec 31, 2019 6.273 6.698 5.999 6.543 181,829 +0.39(+6.33%)
Dec 30, 2019 5.950 6.239 5.780 6.154 65,946 +0.12(+1.94%)
Dec 27, 2019 6.290 6.341 5.780 6.037 52,000 -0.17(-2.71%)
Dec 26, 2019 5.950 6.344 5.950 6.205 61,142 +0.25(+4.26%)
Dec 24, 2019 5.831 6.035 5.831 5.952 39,023 +0.09(+1.57%)
Dec 23, 2019 5.729 5.950 5.539 5.860 43,702 +0.08(+1.44%)
Dec 20, 2019 5.780 5.843 5.474 5.777 41,664 +0.17(+2.97%)
Dec 19, 2019 5.780 5.933 5.566 5.610 26,707 +0.04(+0.79%)
Dec 18, 2019 5.610 5.931 5.443 5.566 43,364 +0.04(+0.65%)
Dec 17, 2019 5.661 5.695 5.440 5.530 40,178 -0.08(-1.42%)
Dec 16, 2019 5.950 5.950 5.440 5.610 47,539 -0.31(-5.17%)
Dec 13, 2019 5.950 5.964 5.783 5.916 34,194 -0.07(-1.14%)
Dec 12, 2019 6.375 6.460 5.799 5.984 46,787 -0.31(-4.86%)
Dec 11, 2019 6.800 6.800 5.950 6.290 54,206 -0.34(-5.13%)
Dec 10, 2019 6.800 6.970 6.460 6.630 34,253 -0.19(-2.72%)
Dec 09, 2019 6.630 6.883 6.528 6.815 17,460 +0.19(+2.79%)
Dec 06, 2019 6.800 6.868 6.460 6.630 52,229 -0.16(-2.35%)
Dec 05, 2019 7.045 7.055 6.715 6.790 40,187 -0.24(-3.36%)
Dec 04, 2019 7.123 7.276 6.970 7.026 26,702 -0.11(-1.60%)
Dec 03, 2019 7.310 7.650 6.970 7.140 43,665 -0.33(-4.48%)
Dec 02, 2019 7.497 7.563 7.140 7.475 33,764 -0.09(-1.21%)
Nov 29, 2019 7.480 7.609 6.995 7.567 40,158 +0.49(+7.00%)
Nov 27, 2019 7.650 7.650 6.987 7.072 58,429 -0.24(-3.26%)
Nov 26, 2019 7.310 7.820 6.970 7.310 81,653 +0.17(+2.38%)
Nov 25, 2019 6.800 7.310 6.630 7.140 48,404 +0.44(+6.60%)
Nov 22, 2019 6.970 7.114 6.545 6.698 57,035 -0.27(-3.90%)
Nov 21, 2019 7.480 7.480 6.800 6.970 59,251 -0.24(-3.28%)
Nov 20, 2019 6.900 7.313 6.630 7.206 43,128 +0.42(+6.19%)
Nov 19, 2019 7.140 7.225 6.630 6.786 54,847 -0.18(-2.63%)
Nov 18, 2019 6.800 7.480 6.630 6.970 82,872 +0.28(+4.19%)
Nov 15, 2019 6.800 6.970 6.494 6.689 65,394 -0.11(-1.63%)
Nov 14, 2019 7.225 7.650 6.462 6.800 292,061 -4.76(-41.18%)
Nov 13, 2019 13.26 13.26 11.22 11.56 67,070 -1.88(-13.98%)
Nov 12, 2019 13.60 14.40 12.92 13.44 65,579 -0.16(-1.19%)
Nov 11, 2019 10.71 15.13 10.54 13.60 385,570 -32.81(-70.70%)
Nov 08, 2019 47.94 48.54 43.35 46.41 43,123 -1.19(-2.50%)
Nov 07, 2019 47.26 49.30 46.58 47.60 22,432 +0.34(+0.72%)
Nov 06, 2019 49.81 50.32 46.07 47.26 21,783 -1.19(-2.46%)
Nov 05, 2019 47.94 49.98 45.90 48.45 25,501 +1.53(+3.26%)
Nov 04, 2019 47.94 48.79 45.22 46.92 27,618 +0.00(+0.00%)
Nov 01, 2019 46.24 47.60 45.73 46.92 16,929 +1.19(+2.60%)
Oct 31, 2019 45.90 46.58 44.71 45.73 11,115 +0.00(+0.00%)
Oct 30, 2019 45.22 47.43 44.88 45.73 24,935 +0.34(+0.75%)
Oct 29, 2019 46.24 46.41 44.54 45.39 11,520 -0.85(-1.84%)
Oct 28, 2019 46.41 47.43 42.16 46.24 30,963 +1.19(+2.64%)
Oct 25, 2019 50.49 51.34 41.14 45.05 25,564 -6.46(-12.54%)
Oct 24, 2019 51.68 52.36 50.49 51.51 4,574 +0.51(+1.00%)
Oct 23, 2019 51.85 52.36 50.15 51.00 8,086 -1.02(-1.96%)
Oct 22, 2019 51.69 52.70 51.43 52.02 2,976 +0.17(+0.33%)
Oct 21, 2019 52.70 52.91 49.47 51.85 6,754 -0.85(-1.61%)
Oct 18, 2019 54.74 55.25 51.85 52.70 11,652 -0.85(-1.59%)
Oct 17, 2019 52.53 54.23 51.85 53.55 14,858 +1.36(+2.61%)
Oct 16, 2019 49.13 54.57 49.11 52.19 24,844 +3.06(+6.23%)
Oct 15, 2019 48.45 49.98 48.45 49.13 5,554 +0.68(+1.40%)
Oct 14, 2019 46.75 49.30 46.75 48.45 2,359 +1.19(+2.52%)
Oct 11, 2019 46.75 48.62 46.24 47.26 2,876 +1.02(+2.21%)
Oct 10, 2019 47.26 47.60 46.07 46.24 6,928 -0.85(-1.81%)
Oct 09, 2019 47.60 48.28 44.71 47.09 8,668 -0.51(-1.07%)
Oct 08, 2019 46.75 47.94 45.90 47.60 3,433 +0.51(+1.08%)
Oct 07, 2019 46.75 48.11 44.54 47.09 3,918 +0.68(+1.47%)
Oct 04, 2019 46.41 48.11 46.24 46.41 1,400 +0.34(+0.74%)
Oct 03, 2019 45.56 46.75 44.71 46.07 4,072 +1.36(+3.04%)
Oct 02, 2019 44.88 45.56 44.37 44.71 2,732 -0.51(-1.13%)
Oct 01, 2019 47.60 47.60 44.88 45.22 8,877 -2.55(-5.34%)
Sep 30, 2019 49.13 49.13 46.92 47.77 3,004 +0.34(+0.72%)
Sep 27, 2019 48.28 49.13 46.92 47.43 2,170 -0.85(-1.76%)
Sep 26, 2019 48.79 48.96 47.60 48.28 3,449 -0.34(-0.70%)
Sep 25, 2019 49.64 49.90 48.11 48.62 3,240 -0.68(-1.38%)
Sep 24, 2019 49.13 50.83 47.94 49.30 6,254 +0.17(+0.35%)
Sep 23, 2019 48.11 50.83 47.94 49.13 4,928 +0.34(+0.70%)
Sep 20, 2019 48.96 50.49 47.09 48.79 6,135 -0.51(-1.03%)
Sep 19, 2019 50.15 52.19 48.62 49.30 6,188 -0.51(-1.02%)
Sep 18, 2019 47.43 49.81 46.73 49.81 5,679 +1.70(+3.53%)
Sep 17, 2019 49.64 50.32 44.20 48.11 15,058 -1.53(-3.08%)
Sep 16, 2019 50.66 51.17 47.60 49.64 7,309 -1.02(-2.01%)
Sep 13, 2019 51.51 52.53 49.47 50.66 8,317 -0.85(-1.65%)
Sep 12, 2019 49.13 53.42 47.60 51.51 10,135 +2.04(+4.12%)
Sep 11, 2019 55.76 55.93 47.09 49.47 27,346 -5.78(-10.46%)
Sep 10, 2019 56.10 56.70 54.74 55.25 8,616 -1.36(-2.40%)
Sep 09, 2019 55.08 58.65 54.23 56.61 15,930 +1.87(+3.42%)
Sep 06, 2019 54.91 56.10 52.36 54.74 6,247 +0.34(+0.63%)
Sep 05, 2019 55.25 57.29 52.36 54.40 13,394 +0.00(+0.00%)
Sep 04, 2019 53.72 55.59 52.19 54.40 9,835 +0.68(+1.27%)
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.