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

Horizon Therapeutics (NQ: HZNP )

116.30 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 5, 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 (%)
Jan 29, 2021 72.47 74.00 71.53 72.48 1,166,300 -0.65(-0.89%)
Jan 28, 2021 71.83 74.01 70.87 73.13 1,399,411 +1.30(+1.81%)
Jan 27, 2021 74.29 75.00 70.15 71.83 2,536,707 -3.14(-4.19%)
Jan 26, 2021 79.02 79.02 74.75 74.97 3,223,446 -3.54(-4.51%)
Jan 25, 2021 78.20 79.40 76.43 78.51 1,571,232 +0.78(+1.00%)
Jan 22, 2021 76.81 78.22 75.75 77.73 1,618,400 +0.30(+0.39%)
Jan 21, 2021 81.13 81.22 75.75 77.43 2,005,268 -3.00(-3.73%)
Jan 20, 2021 82.17 82.58 78.75 80.43 4,268,815 -0.77(-0.95%)
Jan 19, 2021 79.30 82.40 79.20 81.20 2,326,000 +2.48(+3.15%)
Jan 15, 2021 79.10 79.32 76.80 78.72 1,414,500 -0.19(-0.24%)
Jan 14, 2021 77.29 79.38 77.01 78.91 921,044 +1.81(+2.35%)
Jan 13, 2021 78.99 79.06 77.00 77.10 1,493,434 -1.63(-2.07%)
Jan 12, 2021 79.31 81.18 77.69 78.73 2,241,189 +0.04(+0.05%)
Jan 11, 2021 78.42 78.93 76.67 78.69 1,460,464 -0.85(-1.07%)
Jan 08, 2021 79.31 80.58 78.03 79.54 1,795,100 -0.06(-0.08%)
Jan 07, 2021 75.04 79.73 74.62 79.60 2,032,177 +4.39(+5.84%)
Jan 06, 2021 71.51 75.84 71.32 75.21 1,722,539 +1.93(+2.63%)
Jan 05, 2021 72.50 73.47 71.63 73.28 1,519,717 +0.74(+1.02%)
Jan 04, 2021 72.93 73.00 70.88 72.54 1,620,482 -0.61(-0.83%)
Dec 31, 2020 73.15 73.15 73.15 1,428,968 +0.81(+1.12%)
Dec 30, 2020 70.36 73.30 70.12 72.34 1,428,968 +2.48(+3.55%)
Dec 29, 2020 70.94 72.12 69.20 69.86 2,129,174 -0.41(-0.58%)
Dec 28, 2020 69.63 70.79 68.52 70.27 2,189,347 +1.35(+1.96%)
Dec 24, 2020 68.14 69.42 67.98 68.92 523,100 +1.25(+1.85%)
Dec 23, 2020 67.35 68.25 66.91 67.67 4,480,508 -0.47(-0.69%)
Dec 22, 2020 67.36 68.42 66.47 68.14 2,123,363 +1.14(+1.70%)
Dec 21, 2020 69.00 69.54 66.41 67.00 4,699,777 -2.68(-3.85%)
Dec 18, 2020 70.50 70.70 68.38 69.68 5,793,100 +0.37(+0.53%)
Dec 17, 2020 71.00 71.28 68.50 69.31 10,350,490 -7.38(-9.62%)
Dec 16, 2020 77.58 77.66 75.51 76.69 1,783,470 -0.41(-0.53%)
Dec 15, 2020 78.00 78.35 75.88 77.10 1,714,585 -0.77(-0.99%)
Dec 14, 2020 76.93 80.70 76.44 77.87 2,696,204 +2.30(+3.04%)
Dec 11, 2020 73.20 75.77 73.20 75.57 1,992,400 +2.02(+2.75%)
Dec 10, 2020 69.88 73.93 69.46 73.55 2,396,529 +3.45(+4.92%)
Dec 09, 2020 71.57 72.73 69.45 70.10 1,336,773 -1.37(-1.92%)
Dec 08, 2020 70.56 71.66 69.83 71.47 1,077,628 +1.60(+2.29%)
Dec 07, 2020 72.51 72.67 69.58 69.87 1,641,466 -1.85(-2.58%)
Dec 04, 2020 71.51 73.86 71.40 71.72 3,015,000 +0.50(+0.70%)
Dec 03, 2020 70.00 71.32 68.43 71.22 3,315,498 +1.68(+2.42%)
Dec 02, 2020 68.92 71.58 67.66 69.54 1,945,626 +1.02(+1.49%)
Dec 01, 2020 71.52 71.66 68.04 68.52 3,162,470 -1.91(-2.71%)
Nov 30, 2020 71.34 72.24 69.75 70.43 13,457,966 -0.12(-0.17%)
Nov 27, 2020 69.74 70.98 69.74 70.55 2,395,700 +1.65(+2.39%)
Nov 25, 2020 69.43 70.31 67.77 68.90 2,873,600 -0.14(-0.20%)
Nov 24, 2020 69.61 70.37 68.50 69.04 3,153,573 -1.01(-1.44%)
Nov 23, 2020 70.05 70.82 68.98 70.05 2,394,405 -0.10(-0.14%)
Nov 20, 2020 71.64 71.64 69.82 70.15 2,432,000 -0.94(-1.32%)
Nov 19, 2020 70.83 71.75 70.16 71.09 2,101,280 +1.03(+1.47%)
Nov 18, 2020 71.56 72.64 69.82 70.06 1,594,124 -1.41(-1.97%)
Nov 17, 2020 71.08 72.44 69.80 71.47 2,231,781 +0.59(+0.83%)
Nov 16, 2020 71.05 72.06 70.32 70.88 2,303,918 -1.47(-2.03%)
Nov 13, 2020 74.11 75.22 72.18 72.35 1,406,800 -1.27(-1.73%)
Nov 12, 2020 75.86 76.97 73.14 73.62 1,508,782 -2.57(-3.37%)
Nov 11, 2020 73.88 76.53 73.61 76.19 2,301,574 +3.89(+5.38%)
Nov 10, 2020 71.12 72.61 68.50 72.30 3,029,919 +0.98(+1.37%)
Nov 09, 2020 74.88 76.00 70.07 71.32 2,867,903 -4.15(-5.50%)
Nov 06, 2020 78.90 78.90 75.00 75.47 2,671,800 -3.35(-4.25%)
Nov 05, 2020 81.67 82.00 77.69 78.82 2,012,655 -2.10(-2.60%)
Nov 04, 2020 74.84 82.34 74.80 80.92 4,559,288 +7.47(+10.17%)
Nov 03, 2020 74.24 74.67 72.02 73.45 2,304,307 -0.22(-0.30%)
Nov 02, 2020 73.08 75.36 70.54 73.67 5,480,614 -1.26(-1.68%)
Oct 30, 2020 76.81 77.94 73.75 74.93 2,870,400 -2.79(-3.59%)
Oct 29, 2020 77.68 78.59 75.27 77.72 2,294,591 +0.46(+0.60%)
Oct 28, 2020 77.18 77.91 74.79 77.26 1,722,361 -0.89(-1.14%)
Oct 27, 2020 77.80 78.95 77.19 78.15 1,521,139 +0.88(+1.14%)
Oct 26, 2020 77.37 78.19 76.30 77.27 1,800,601 -0.17(-0.22%)
Oct 23, 2020 75.94 78.04 75.94 77.44 2,026,000 +1.38(+1.81%)
Oct 22, 2020 73.50 77.72 73.50 76.06 1,985,661 +1.79(+2.41%)
Oct 21, 2020 76.00 77.60 73.68 74.27 2,870,802 -0.04(-0.05%)
Oct 20, 2020 78.47 79.00 73.33 74.31 4,245,949 -4.15(-5.29%)
Oct 19, 2020 80.13 80.36 77.50 78.46 2,012,789 -1.17(-1.47%)
Oct 16, 2020 79.62 81.41 79.53 79.63 1,254,500 +0.30(+0.38%)
Oct 15, 2020 78.73 80.29 77.70 79.33 1,251,228 -0.98(-1.22%)
Oct 14, 2020 80.35 81.02 78.39 80.31 1,459,994 +0.20(+0.25%)
Oct 13, 2020 81.56 82.06 79.61 80.11 1,947,846 -1.25(-1.54%)
Oct 12, 2020 85.40 85.42 80.83 81.36 2,320,221 -3.03(-3.59%)
Oct 09, 2020 84.67 86.67 82.84 84.39 1,958,100 +0.94(+1.13%)
Oct 08, 2020 81.67 84.17 80.18 83.45 1,844,269 +2.91(+3.61%)
Oct 07, 2020 81.08 81.25 79.01 80.54 2,125,382 +0.44(+0.55%)
Oct 06, 2020 79.40 81.94 79.40 80.10 1,566,929 -1.46(-1.79%)
Oct 05, 2020 80.48 82.79 80.24 81.56 1,871,810 +1.74(+2.18%)
Oct 02, 2020 78.40 80.83 78.38 79.82 1,498,800 -0.60(-0.75%)
Oct 01, 2020 79.10 81.21 78.32 80.42 3,523,732 +2.74(+3.53%)
Sep 30, 2020 78.16 78.73 77.29 77.68 1,867,947 -0.48(-0.61%)
Sep 29, 2020 79.31 80.02 78.02 78.16 1,548,721 -1.51(-1.90%)
Sep 28, 2020 80.50 80.54 78.01 79.67 2,084,587 +1.42(+1.81%)
Sep 25, 2020 75.69 78.50 74.76 78.25 1,498,200 +2.92(+3.88%)
Sep 24, 2020 79.00 79.21 73.88 75.33 2,253,553 -4.45(-5.58%)
Sep 23, 2020 78.43 82.60 78.05 79.78 3,586,322 +1.62(+2.07%)
Sep 22, 2020 79.20 79.29 76.89 78.16 1,641,273 -0.68(-0.86%)
Sep 21, 2020 78.98 80.37 76.74 78.84 2,262,364 -1.09(-1.36%)
Sep 18, 2020 79.00 81.18 78.14 79.93 4,139,700 +1.97(+2.53%)
Sep 17, 2020 76.32 78.46 75.73 77.96 1,605,074 +0.17(+0.22%)
Sep 16, 2020 78.88 79.42 76.57 77.79 2,313,175 -1.18(-1.49%)
Sep 15, 2020 78.13 79.87 76.96 78.97 3,272,859 +2.37(+3.09%)
Sep 14, 2020 72.06 76.85 71.51 76.60 3,119,701 +6.06(+8.59%)
Sep 11, 2020 70.94 71.79 69.88 70.54 1,341,700 -0.25(-0.35%)
Sep 10, 2020 72.59 73.37 70.54 70.79 2,548,526 -1.72(-2.37%)
Sep 09, 2020 71.25 73.08 70.85 72.51 1,801,289 +2.81(+4.03%)
Sep 08, 2020 71.14 71.62 69.42 69.70 1,682,669 -1.83(-2.56%)
Sep 04, 2020 71.85 73.05 66.50 71.53 2,033,900 -0.67(-0.93%)
Sep 03, 2020 74.16 74.50 71.34 72.20 1,389,527 -3.18(-4.22%)
Sep 02, 2020 75.54 75.84 72.78 75.38 1,441,987 -0.09(-0.12%)
Sep 01, 2020 75.77 77.36 75.04 75.47 1,787,259 +0.35(+0.47%)
Aug 31, 2020 73.00 75.93 72.54 75.12 1,907,295 +2.68(+3.70%)
Aug 28, 2020 73.20 73.82 72.16 72.44 1,023,300 -0.89(-1.21%)
Aug 27, 2020 75.38 75.48 72.53 73.33 1,929,889 +0.26(+0.36%)
Aug 26, 2020 73.67 73.94 72.21 73.07 1,179,782 -0.65(-0.88%)
Aug 25, 2020 72.73 73.98 72.45 73.72 1,000,819 +0.43(+0.59%)
Aug 24, 2020 75.86 76.53 73.05 73.29 2,072,210 -2.06(-2.73%)
Aug 21, 2020 74.80 75.76 74.28 75.35 1,186,300 +0.23(+0.31%)
Aug 20, 2020 74.06 75.65 73.61 75.12 1,125,474 +0.86(+1.16%)
Aug 19, 2020 73.53 74.90 72.11 74.26 1,520,623 +1.09(+1.49%)
Aug 18, 2020 74.53 75.00 71.40 73.17 1,739,310 -1.46(-1.96%)
Aug 17, 2020 72.57 74.97 72.57 74.63 1,791,845 +1.81(+2.49%)
Aug 14, 2020 72.78 73.83 72.03 72.82 1,102,800 +0.41(+0.57%)
Aug 13, 2020 72.51 73.66 71.71 72.41 1,329,936 -0.24(-0.33%)
Aug 12, 2020 72.09 73.33 71.79 72.65 1,608,948 +0.98(+1.37%)
Aug 11, 2020 76.00 76.00 70.76 71.67 4,491,816 -4.17(-5.50%)
Aug 10, 2020 76.40 77.79 75.42 75.84 3,591,663 -0.22(-0.29%)
Aug 07, 2020 71.79 78.93 71.60 76.06 11,514,600 +3.84(+5.32%)
Aug 06, 2020 75.20 75.87 69.20 72.22 5,377,577 -4.16(-5.45%)
Aug 05, 2020 73.35 77.45 70.00 76.38 7,813,444 +14.59(+23.61%)
Aug 04, 2020 62.59 63.72 60.82 61.79 2,271,121 -1.28(-2.03%)
Aug 03, 2020 62.10 63.36 61.88 63.07 1,775,849 +1.88(+3.07%)
Jul 31, 2020 63.72 63.72 60.30 61.19 1,955,700 -0.84(-1.35%)
Jul 30, 2020 60.11 62.31 60.11 62.03 1,736,354 +1.64(+2.72%)
Jul 29, 2020 59.52 60.63 59.33 60.39 1,587,537 +1.11(+1.87%)
Jul 28, 2020 59.20 60.54 58.66 59.28 1,742,961 +0.38(+0.65%)
Jul 27, 2020 59.23 59.90 58.06 58.90 1,637,489 +0.43(+0.74%)
Jul 24, 2020 58.20 58.55 56.20 58.47 2,071,000 -0.29(-0.49%)
Jul 23, 2020 60.73 61.15 58.36 58.76 1,412,565 -1.29(-2.15%)
Jul 22, 2020 59.17 61.60 59.11 60.05 3,025,143 +1.79(+3.07%)
Jul 21, 2020 58.99 59.26 58.07 58.26 2,286,066 -0.55(-0.94%)
Jul 20, 2020 58.47 58.94 57.83 58.81 1,243,845 +0.93(+1.61%)
Jul 17, 2020 57.37 58.26 56.97 57.88 1,335,200 +0.82(+1.44%)
Jul 16, 2020 56.49 57.24 56.36 57.06 1,017,725 +0.14(+0.25%)
Jul 15, 2020 56.36 57.09 55.88 56.92 1,441,150 +0.75(+1.34%)
Jul 14, 2020 56.31 56.33 54.27 56.17 1,871,382 +0.32(+0.57%)
Jul 13, 2020 57.92 58.33 55.30 55.85 2,391,769 -1.38(-2.41%)
Jul 10, 2020 57.74 57.98 56.34 57.23 2,215,700 -0.77(-1.33%)
Jul 09, 2020 59.02 59.21 56.89 58.00 1,905,287 -0.76(-1.29%)
Jul 08, 2020 57.84 58.78 57.63 58.76 1,805,975 +1.47(+2.57%)
Jul 07, 2020 58.07 58.73 57.20 57.29 2,930,517 -0.82(-1.41%)
Jul 06, 2020 55.47 59.19 55.47 58.11 3,585,846 +2.87(+5.20%)
Jul 02, 2020 55.26 56.14 54.65 55.24 2,088,900 +0.01(+0.02%)
Jul 01, 2020 55.48 55.78 54.14 55.23 2,158,398 -0.35(-0.63%)
Jun 30, 2020 54.86 57.00 54.61 55.58 4,050,183 +0.30(+0.54%)
Jun 29, 2020 55.16 56.59 54.79 55.28 2,589,697 +0.20(+0.36%)
Jun 26, 2020 56.35 57.30 54.71 55.08 7,953,000 -1.90(-3.33%)
Jun 25, 2020 55.00 57.34 54.68 56.98 4,645,157 +1.98(+3.60%)
Jun 24, 2020 54.07 55.30 52.92 55.00 5,398,359 +1.61(+3.02%)
Jun 23, 2020 52.79 54.08 52.73 53.39 3,091,970 +0.87(+1.66%)
Jun 22, 2020 50.00 53.00 49.97 52.52 2,885,760 +2.55(+5.10%)
Jun 19, 2020 49.08 50.00 48.98 49.97 4,514,700 +1.54(+3.18%)
Jun 18, 2020 48.23 48.50 47.97 48.43 1,078,451 +0.28(+0.58%)
Jun 17, 2020 48.32 48.49 47.97 48.15 1,618,750 +0.33(+0.69%)
Jun 16, 2020 47.99 48.33 47.28 47.82 1,967,454 +0.75(+1.59%)
Jun 15, 2020 45.90 47.13 45.28 47.07 1,737,219 +1.00(+2.17%)
Jun 12, 2020 46.91 47.74 45.01 46.07 2,236,600 +0.07(+0.15%)
Jun 11, 2020 48.05 48.29 45.65 46.00 1,740,313 -2.59(-5.34%)
Jun 10, 2020 48.50 49.49 48.04 48.59 1,930,692 +0.44(+0.90%)
Jun 09, 2020 49.10 49.66 48.11 48.16 2,147,947 -0.85(-1.73%)
Jun 08, 2020 47.99 49.08 47.83 49.01 1,836,328 +0.89(+1.85%)
Jun 05, 2020 47.55 48.45 47.05 48.12 2,773,400 +0.54(+1.13%)
Jun 04, 2020 48.34 48.82 46.79 47.58 3,395,483 -1.24(-2.54%)
Jun 03, 2020 50.08 50.49 48.63 48.82 2,491,563 -1.53(-3.04%)
Jun 02, 2020 49.31 50.40 48.09 50.35 2,457,080 +0.46(+0.92%)
Jun 01, 2020 50.23 50.82 49.21 49.89 1,824,799 -0.84(-1.66%)
May 29, 2020 49.43 50.90 48.95 50.73 3,012,500 +1.98(+4.06%)
May 28, 2020 48.85 49.49 48.50 48.75 1,789,155 -0.35(-0.71%)
May 27, 2020 48.89 49.40 46.51 49.10 3,337,295 -0.22(-0.45%)
May 26, 2020 49.85 50.32 49.02 49.32 2,374,291 -0.24(-0.48%)
May 22, 2020 47.82 49.81 47.73 49.56 2,468,500 +1.63(+3.40%)
May 21, 2020 47.89 48.41 47.25 47.93 1,852,769 +0.48(+1.01%)
May 20, 2020 46.90 47.68 46.90 47.45 1,553,353 +1.24(+2.68%)
May 19, 2020 46.00 47.22 45.67 46.21 1,615,968 +0.02(+0.05%)
May 18, 2020 47.64 47.94 46.13 46.19 1,600,594 -0.88(-1.88%)
May 15, 2020 44.64 47.20 44.56 47.07 3,167,500 +2.27(+5.07%)
May 14, 2020 45.17 45.17 43.81 44.80 1,948,177 -0.48(-1.06%)
May 13, 2020 46.46 46.88 44.25 45.28 2,101,151 -0.90(-1.95%)
May 12, 2020 45.55 47.05 45.00 46.18 3,490,235 +0.68(+1.49%)
May 11, 2020 43.99 45.90 43.15 45.50 3,800,179 +2.06(+4.74%)
May 08, 2020 41.63 44.27 41.52 43.44 3,725,300 +1.41(+3.35%)
May 07, 2020 43.01 43.11 41.23 42.03 4,175,329 -0.57(-1.34%)
May 06, 2020 41.19 43.90 40.00 42.60 11,526,498 +5.22(+13.96%)
May 05, 2020 36.42 38.10 36.27 37.38 2,242,096 +1.09(+2.99%)
May 04, 2020 35.66 36.50 35.04 36.30 1,925,540 +0.68(+1.90%)
May 01, 2020 35.27 35.91 34.83 35.62 1,405,700 -0.42(-1.17%)
Apr 30, 2020 35.00 36.21 34.50 36.04 1,976,172 +0.79(+2.24%)
Apr 29, 2020 34.04 35.40 33.51 35.25 1,689,109 +1.58(+4.69%)
Apr 28, 2020 35.00 35.32 33.38 33.67 1,809,394 -1.01(-2.91%)
Apr 27, 2020 33.56 34.79 33.33 34.68 1,480,973 +1.39(+4.18%)
Apr 24, 2020 33.73 34.00 33.05 33.29 3,276,900 -0.23(-0.69%)
Apr 23, 2020 33.94 34.30 33.38 33.52 1,056,145 -0.33(-0.97%)
Apr 22, 2020 33.00 34.25 32.99 33.85 1,693,197 +1.26(+3.87%)
Apr 21, 2020 33.63 34.14 32.54 32.59 972,588 -1.42(-4.18%)
Apr 20, 2020 33.57 34.87 32.60 34.01 1,687,927 +0.20(+0.59%)
Apr 17, 2020 33.48 33.96 33.25 33.81 2,077,100 +0.98(+2.99%)
Apr 16, 2020 32.20 32.95 31.60 32.83 1,409,346 +0.88(+2.75%)
Apr 15, 2020 31.07 32.26 30.40 31.95 1,332,666 +0.39(+1.24%)
Apr 14, 2020 31.15 31.93 30.84 31.56 2,844,185 +1.02(+3.34%)
Apr 13, 2020 30.93 31.30 30.00 30.54 3,312,495 -0.49(-1.58%)
Apr 09, 2020 31.54 32.00 30.17 31.03 1,997,400 -0.19(-0.61%)
Apr 08, 2020 31.00 31.38 30.10 31.22 1,809,116 +0.46(+1.50%)
Apr 07, 2020 32.51 32.90 30.39 30.76 2,546,702 -1.20(-3.75%)
Apr 06, 2020 32.31 32.63 30.51 31.96 4,198,097 +0.59(+1.88%)
Apr 03, 2020 31.57 32.27 30.61 31.37 3,768,300 -0.48(-1.51%)
Apr 02, 2020 30.06 31.97 29.45 31.85 2,158,835 +1.66(+5.48%)
Apr 01, 2020 28.91 30.36 28.07 30.20 3,127,534 +0.57(+1.94%)
Mar 31, 2020 29.30 30.09 28.90 29.62 1,593,664 +0.27(+0.92%)
Mar 30, 2020 28.18 29.80 27.39 29.35 1,723,968 +1.82(+6.61%)
Mar 27, 2020 27.24 28.13 26.68 27.53 1,423,700 -0.87(-3.06%)
Mar 26, 2020 28.35 29.62 27.73 28.40 2,404,827 +0.14(+0.50%)
Mar 25, 2020 26.77 29.26 26.26 28.26 2,219,717 +1.23(+4.55%)
Mar 24, 2020 25.99 27.60 25.28 27.03 1,910,467 +2.16(+8.69%)
Mar 23, 2020 25.74 26.36 24.00 24.87 1,791,735 -0.14(-0.56%)
Mar 20, 2020 26.49 27.21 24.66 25.01 2,917,900 -1.27(-4.83%)
Mar 19, 2020 25.37 26.84 25.00 26.28 1,981,468 +0.82(+3.22%)
Mar 18, 2020 25.86 26.87 23.81 25.46 2,503,156 -1.90(-6.94%)
Mar 17, 2020 26.50 27.91 26.16 27.36 1,911,772 +1.18(+4.51%)
Mar 16, 2020 24.70 27.10 24.55 26.18 2,275,006 -2.86(-9.85%)
Mar 13, 2020 28.11 29.22 26.60 29.04 3,139,900 +2.10(+7.80%)
Mar 12, 2020 28.23 29.36 25.58 26.94 2,491,276 -3.57(-11.70%)
Mar 11, 2020 31.54 31.96 29.60 30.51 1,649,017 -1.72(-5.34%)
Mar 10, 2020 33.23 33.38 30.93 32.23 1,509,042 +0.01(+0.03%)
Mar 09, 2020 33.11 33.38 32.07 32.22 1,355,187 -2.86(-8.15%)
Mar 06, 2020 34.98 35.51 34.31 35.08 1,779,800 -0.97(-2.69%)
Mar 05, 2020 35.81 36.89 35.28 36.05 1,732,449 -0.78(-2.12%)
Mar 04, 2020 35.00 36.85 34.33 36.83 2,162,800 +2.44(+7.10%)
Mar 03, 2020 35.31 35.48 33.71 34.39 2,035,847 -0.81(-2.30%)
Mar 02, 2020 34.43 35.20 33.19 35.20 1,903,548 +0.98(+2.86%)
Feb 28, 2020 32.91 34.41 32.51 34.22 2,245,900 +0.16(+0.47%)
Feb 27, 2020 34.81 35.56 33.84 34.06 2,499,085 -1.07(-3.05%)
Feb 26, 2020 36.17 36.98 33.92 35.13 3,106,374 +1.25(+3.69%)
Feb 25, 2020 34.59 35.04 33.66 33.88 2,070,912 -0.62(-1.80%)
Feb 24, 2020 34.16 34.91 33.77 34.50 1,182,699 -1.00(-2.82%)
Feb 21, 2020 35.99 36.00 34.75 35.50 1,580,800 -0.54(-1.50%)
Feb 20, 2020 36.02 36.42 35.19 36.04 1,078,991 -0.02(-0.06%)
Feb 19, 2020 35.64 36.22 35.61 36.06 976,094 +0.37(+1.04%)
Feb 18, 2020 35.89 36.19 35.24 35.69 640,981 -0.24(-0.67%)
Feb 14, 2020 35.96 36.00 35.51 35.93 595,300 +0.09(+0.25%)
Feb 13, 2020 36.24 36.40 35.73 35.84 610,625 -0.56(-1.54%)
Feb 12, 2020 36.29 36.55 35.80 36.40 1,192,323 +0.10(+0.28%)
Feb 11, 2020 36.20 36.91 36.20 36.30 1,349,467 +0.13(+0.36%)
Feb 10, 2020 35.09 36.27 35.09 36.17 997,971 +0.83(+2.35%)
Feb 07, 2020 35.07 35.52 34.82 35.34 788,900 +0.05(+0.14%)
Feb 06, 2020 35.67 35.82 34.53 35.29 1,061,980 -0.28(-0.79%)
Feb 05, 2020 35.12 36.13 34.94 35.57 1,994,625 +0.85(+2.45%)
Feb 04, 2020 34.64 34.96 34.33 34.72 1,109,875 +0.49(+1.43%)
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.