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

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 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 (%)
Jun 30, 2020 47.00 48.46 45.21 47.91 3,606,850 +1.21(+2.59%)
Jun 29, 2020 47.25 50.00 44.50 46.70 10,287,546 -30.79(-39.73%)
Jun 26, 2020 79.47 79.47 76.45 77.49 681,400 -2.11(-2.65%)
Jun 25, 2020 77.60 80.11 77.22 79.60 814,232 +1.44(+1.84%)
Jun 24, 2020 81.67 81.96 77.67 78.16 637,195 -3.72(-4.54%)
Jun 23, 2020 81.18 83.57 81.00 81.88 637,083 +1.10(+1.36%)
Jun 22, 2020 78.46 80.94 75.50 80.78 790,268 +2.87(+3.68%)
Jun 19, 2020 77.48 79.08 76.50 77.91 605,800 +1.29(+1.68%)
Jun 18, 2020 78.26 79.83 75.84 76.62 709,270 -1.80(-2.30%)
Jun 17, 2020 79.09 79.70 77.50 78.42 346,192 -0.23(-0.29%)
Jun 16, 2020 79.13 80.88 76.31 78.65 503,919 +1.25(+1.61%)
Jun 15, 2020 73.76 78.46 73.03 77.40 447,739 +2.22(+2.95%)
Jun 12, 2020 76.08 76.08 71.80 75.18 651,100 +1.99(+2.72%)
Jun 11, 2020 77.50 78.04 73.10 73.19 662,879 -6.42(-8.06%)
Jun 10, 2020 82.17 82.80 79.30 79.61 341,020 -1.07(-1.33%)
Jun 09, 2020 82.10 82.72 79.56 80.68 456,656 -1.64(-1.99%)
Jun 08, 2020 79.75 83.00 79.22 82.32 661,209 +4.40(+5.65%)
Jun 05, 2020 79.16 79.97 76.86 77.92 659,700 +1.54(+2.02%)
Jun 04, 2020 76.83 79.82 75.66 76.38 827,053 -0.29(-0.38%)
Jun 03, 2020 76.10 78.39 75.58 76.67 510,554 +1.29(+1.71%)
Jun 02, 2020 73.89 75.60 71.65 75.38 497,586 +1.84(+2.50%)
Jun 01, 2020 72.44 74.85 71.40 73.54 692,095 +1.28(+1.77%)
May 29, 2020 72.54 73.35 69.54 72.26 777,700 -0.48(-0.66%)
May 28, 2020 74.83 75.61 72.29 72.74 836,298 -1.69(-2.27%)
May 27, 2020 76.14 76.89 72.73 74.43 847,601 -2.04(-2.67%)
May 26, 2020 82.14 82.96 76.10 76.47 1,451,885 -4.04(-5.02%)
May 22, 2020 80.01 81.62 76.31 80.51 3,276,900 -11.99(-12.96%)
May 21, 2020 92.14 94.50 90.13 92.50 471,582 +0.46(+0.50%)
May 20, 2020 88.50 92.08 87.54 92.04 578,447 +4.99(+5.73%)
May 19, 2020 86.05 87.73 85.45 87.05 516,285 +0.92(+1.07%)
May 18, 2020 86.37 88.08 84.77 86.13 524,163 +1.52(+1.80%)
May 15, 2020 82.15 84.97 80.75 84.61 479,000 +1.83(+2.21%)
May 14, 2020 84.03 85.05 81.57 82.78 687,367 -2.30(-2.70%)
May 13, 2020 89.15 91.38 83.27 85.08 859,880 -3.97(-4.46%)
May 12, 2020 91.62 95.98 89.04 89.05 1,086,772 -1.39(-1.54%)
May 11, 2020 88.33 92.25 88.30 90.44 716,332 +2.64(+3.01%)
May 08, 2020 86.34 88.99 85.17 87.80 425,500 +2.97(+3.50%)
May 07, 2020 91.04 91.04 84.30 84.83 435,202 -3.55(-4.02%)
May 06, 2020 86.13 91.26 83.86 88.38 1,143,768 +8.03(+9.99%)
May 05, 2020 80.12 82.10 79.00 80.35 586,083 +1.71(+2.17%)
May 04, 2020 76.66 78.74 75.37 78.64 761,907 +1.64(+2.13%)
May 01, 2020 81.00 81.00 74.85 77.00 551,600 -4.92(-6.01%)
Apr 30, 2020 83.75 85.03 81.52 81.92 422,924 -1.77(-2.11%)
Apr 29, 2020 84.71 85.15 82.62 83.69 432,116 +1.07(+1.30%)
Apr 28, 2020 88.92 89.00 82.37 82.62 453,745 -4.10(-4.73%)
Apr 27, 2020 85.95 88.59 84.20 86.72 534,815 +3.22(+3.86%)
Apr 24, 2020 81.72 83.63 79.44 83.50 399,800 +2.97(+3.69%)
Apr 23, 2020 81.40 83.00 79.91 80.53 382,639 -0.14(-0.17%)
Apr 22, 2020 83.17 83.49 80.06 80.67 357,032 -0.14(-0.17%)
Apr 21, 2020 80.93 83.30 79.20 80.81 545,731 -1.80(-2.18%)
Apr 20, 2020 80.70 86.03 80.30 82.61 934,893 +1.34(+1.65%)
Apr 17, 2020 77.00 82.42 77.00 81.27 1,109,100 +6.62(+8.87%)
Apr 16, 2020 73.55 78.62 73.12 74.65 812,942 +2.92(+4.07%)
Apr 15, 2020 70.00 73.43 68.57 71.73 405,977 -0.91(-1.25%)
Apr 14, 2020 71.67 73.99 70.22 72.64 411,905 +3.29(+4.74%)
Apr 13, 2020 68.95 69.73 66.91 69.35 412,447 +0.09(+0.13%)
Apr 09, 2020 68.85 70.94 66.83 69.26 414,500 +2.21(+3.30%)
Apr 08, 2020 64.88 67.67 63.53 67.05 463,321 +4.14(+6.58%)
Apr 07, 2020 65.67 67.57 62.42 62.91 751,077 +0.06(+0.10%)
Apr 06, 2020 61.52 63.27 60.11 62.85 625,403 +4.10(+6.98%)
Apr 03, 2020 60.12 61.37 57.00 58.75 345,300 -1.43(-2.38%)
Apr 02, 2020 59.03 61.97 57.69 60.18 483,615 +1.78(+3.05%)
Apr 01, 2020 61.64 61.64 57.50 58.40 444,112 -4.56(-7.24%)
Mar 31, 2020 64.76 65.38 61.67 62.96 573,575 -2.07(-3.18%)
Mar 30, 2020 65.01 66.90 62.88 65.03 345,588 -0.04(-0.06%)
Mar 27, 2020 64.93 67.64 62.00 65.07 500,200 -2.63(-3.88%)
Mar 26, 2020 62.41 71.80 62.15 67.70 749,584 +5.69(+9.18%)
Mar 25, 2020 58.52 63.93 57.50 62.01 682,735 +3.97(+6.84%)
Mar 24, 2020 58.00 59.99 54.50 58.04 576,435 +3.11(+5.66%)
Mar 23, 2020 52.85 55.98 49.14 54.93 577,053 +2.16(+4.09%)
Mar 20, 2020 56.24 59.93 51.39 52.77 998,100 -4.38(-7.66%)
Mar 19, 2020 48.51 57.56 48.50 57.15 802,530 +8.80(+18.20%)
Mar 18, 2020 52.47 57.36 47.57 48.35 1,007,441 -7.79(-13.88%)
Mar 17, 2020 55.97 59.54 52.24 56.14 984,986 +1.45(+2.65%)
Mar 16, 2020 61.07 64.96 54.68 54.69 952,208 -17.13(-23.85%)
Mar 13, 2020 70.01 72.00 60.77 71.82 767,600 +5.72(+8.65%)
Mar 12, 2020 71.71 72.47 65.34 66.10 878,700 -11.50(-14.82%)
Mar 11, 2020 86.73 89.00 76.80 77.60 853,907 -11.12(-12.53%)
Mar 10, 2020 87.11 88.76 82.75 88.72 533,875 +4.19(+4.96%)
Mar 09, 2020 84.40 90.11 83.13 84.53 628,588 -6.88(-7.53%)
Mar 06, 2020 91.00 92.51 88.45 91.41 518,200 -2.24(-2.39%)
Mar 05, 2020 93.01 98.03 91.11 93.65 409,982 -1.45(-1.52%)
Mar 04, 2020 96.00 96.08 92.66 95.10 681,336 +0.90(+0.96%)
Mar 03, 2020 92.25 96.50 90.83 94.20 559,710 +2.14(+2.32%)
Mar 02, 2020 92.33 93.00 87.56 92.06 678,471 +0.12(+0.13%)
Feb 28, 2020 82.26 92.18 82.00 91.94 724,800 +6.55(+7.67%)
Feb 27, 2020 87.62 91.42 85.36 85.39 541,029 -4.34(-4.84%)
Feb 26, 2020 88.49 92.00 85.86 89.73 634,369 +5.05(+5.96%)
Feb 25, 2020 91.98 93.93 84.48 84.68 712,304 -6.21(-6.83%)
Feb 24, 2020 92.00 92.33 88.51 90.89 738,009 -4.10(-4.32%)
Feb 21, 2020 93.97 97.73 93.87 94.99 512,000 +1.08(+1.15%)
Feb 20, 2020 95.48 95.81 92.60 93.91 408,678 -2.33(-2.42%)
Feb 19, 2020 97.67 98.69 95.01 96.24 250,810 -0.63(-0.65%)
Feb 18, 2020 94.34 96.96 93.91 96.87 248,193 +2.03(+2.14%)
Feb 14, 2020 94.62 95.40 92.89 94.84 283,000 +0.15(+0.16%)
Feb 13, 2020 95.68 96.87 93.43 94.69 292,371 -2.05(-2.12%)
Feb 12, 2020 95.41 98.34 94.47 96.74 396,502 +1.85(+1.95%)
Feb 11, 2020 99.22 99.60 94.67 94.89 348,993 -3.44(-3.50%)
Feb 10, 2020 95.31 98.45 94.85 98.33 302,658 +3.16(+3.32%)
Feb 07, 2020 97.66 98.39 95.03 95.17 285,600 -3.01(-3.07%)
Feb 06, 2020 98.56 99.10 97.17 98.18 329,141 +0.30(+0.31%)
Feb 05, 2020 98.53 99.89 97.60 97.88 536,872 +0.31(+0.32%)
Feb 04, 2020 94.82 98.43 94.03 97.57 653,207 +4.20(+4.50%)
Feb 03, 2020 92.93 94.82 92.00 93.37 388,566 +0.96(+1.04%)
Jan 31, 2020 92.01 93.75 90.94 92.41 443,400 +0.13(+0.14%)
Jan 30, 2020 93.05 94.39 92.15 92.28 330,780 -1.26(-1.35%)
Jan 29, 2020 94.68 95.74 93.49 93.54 278,908 -0.95(-1.01%)
Jan 28, 2020 93.65 95.31 92.75 94.49 433,092 +1.56(+1.68%)
Jan 27, 2020 94.04 96.20 92.87 92.93 620,735 -3.72(-3.85%)
Jan 24, 2020 99.86 100.11 95.91 96.65 574,200 -3.35(-3.35%)
Jan 23, 2020 98.41 100.32 96.52 100.00 1,057,401 +1.00(+1.01%)
Jan 22, 2020 100.55 102.06 98.25 99.00 773,567 -1.74(-1.73%)
Jan 21, 2020 105.56 105.56 100.70 100.74 898,456 -5.37(-5.06%)
Jan 17, 2020 110.14 110.44 105.05 106.11 1,310,800 -4.14(-3.76%)
Jan 16, 2020 113.76 114.32 109.51 110.25 472,659 -2.61(-2.31%)
Jan 15, 2020 112.34 114.66 112.34 112.86 499,916 +0.20(+0.18%)
Jan 14, 2020 108.39 114.09 107.18 112.66 632,795 +4.29(+3.96%)
Jan 13, 2020 114.89 114.99 105.57 108.37 1,268,123 -6.95(-6.03%)
Jan 10, 2020 117.55 119.31 115.12 115.32 433,100 -2.22(-1.89%)
Jan 09, 2020 118.26 118.50 116.01 117.54 347,569 +0.23(+0.20%)
Jan 08, 2020 115.50 119.06 113.00 117.31 527,470 +1.56(+1.35%)
Jan 07, 2020 113.02 116.17 111.97 115.75 429,521 +2.56(+2.26%)
Jan 06, 2020 115.24 115.24 111.79 113.19 740,077 -2.49(-2.15%)
Jan 03, 2020 117.16 118.65 115.27 115.68 472,900 -3.00(-2.53%)
Jan 02, 2020 121.28 121.53 115.20 118.68 987,769 -5.24(-4.23%)
Dec 31, 2019 123.00 125.00 122.50 123.92 286,500 +0.48(+0.39%)
Dec 30, 2019 123.00 123.81 120.62 123.44 365,394 +0.37(+0.30%)
Dec 27, 2019 123.24 124.29 120.44 123.07 462,300 -0.20(-0.16%)
Dec 26, 2019 124.02 125.00 122.19 123.27 289,948 -0.83(-0.67%)
Dec 24, 2019 124.00 124.33 122.52 124.10 179,700 +0.16(+0.13%)
Dec 23, 2019 120.50 124.75 118.60 123.94 658,727 +4.60(+3.85%)
Dec 20, 2019 119.15 120.40 117.33 119.34 1,190,200 +0.80(+0.67%)
Dec 19, 2019 119.45 120.18 116.19 118.54 542,883 -0.99(-0.83%)
Dec 18, 2019 120.05 120.44 116.51 119.53 787,989 -0.23(-0.19%)
Dec 17, 2019 118.89 120.39 117.55 119.76 714,002 +1.55(+1.31%)
Dec 16, 2019 114.79 120.03 112.86 118.21 963,478 +4.05(+3.55%)
Dec 13, 2019 114.27 115.98 111.52 114.16 806,600 -1.77(-1.53%)
Dec 12, 2019 119.19 120.82 114.10 115.93 854,935 -3.43(-2.87%)
Dec 11, 2019 115.40 119.93 113.21 119.36 803,677 +4.48(+3.90%)
Dec 10, 2019 110.97 115.31 110.49 114.88 637,707 +4.01(+3.62%)
Dec 09, 2019 107.48 112.46 107.40 110.87 791,592 +3.39(+3.15%)
Dec 06, 2019 120.00 120.57 106.56 107.48 2,351,300 -12.30(-10.27%)
Dec 05, 2019 117.00 120.00 115.76 119.78 1,113,100 +2.14(+1.82%)
Dec 04, 2019 114.00 118.25 111.80 117.64 729,968 +3.74(+3.28%)
Dec 03, 2019 110.50 113.99 110.00 113.90 669,064 +1.60(+1.42%)
Dec 02, 2019 109.70 114.43 106.56 112.30 1,372,489 +3.93(+3.63%)
Nov 29, 2019 108.50 110.71 106.59 108.37 455,800 -0.79(-0.72%)
Nov 27, 2019 101.65 109.19 100.35 109.16 1,270,100 +7.67(+7.56%)
Nov 26, 2019 98.17 101.92 96.07 101.49 1,046,124 +5.15(+5.35%)
Nov 25, 2019 93.50 100.00 93.11 96.34 1,902,908 +7.45(+8.38%)
Nov 22, 2019 88.45 89.40 87.55 88.89 343,000 +0.99(+1.13%)
Nov 21, 2019 87.01 88.32 85.96 87.90 349,772 +1.31(+1.51%)
Nov 20, 2019 85.26 88.22 85.06 86.59 755,704 +1.04(+1.22%)
Nov 19, 2019 83.53 85.84 83.14 85.55 442,123 +2.55(+3.07%)
Nov 18, 2019 81.85 83.03 80.25 83.00 368,943 +0.75(+0.92%)
Nov 15, 2019 83.52 84.05 81.38 82.25 408,100 -0.80(-0.96%)
Nov 14, 2019 83.93 84.42 82.89 83.05 299,872 -0.88(-1.04%)
Nov 13, 2019 82.64 85.00 82.12 83.92 345,598 +0.90(+1.08%)
Nov 12, 2019 82.29 83.88 81.82 83.02 490,651 +1.06(+1.29%)
Nov 11, 2019 82.49 83.70 81.94 81.96 342,103 -0.80(-0.97%)
Nov 08, 2019 81.11 83.35 80.26 82.76 450,200 +1.90(+2.35%)
Nov 07, 2019 78.89 82.04 78.51 80.86 800,666 +1.69(+2.13%)
Nov 06, 2019 74.41 80.51 73.47 79.17 932,839 +4.65(+6.24%)
Nov 05, 2019 74.26 75.83 71.66 74.52 609,319 -1.52(-2.00%)
Nov 04, 2019 76.07 77.00 74.92 76.04 600,037 +0.82(+1.09%)
Nov 01, 2019 73.00 75.66 72.61 75.22 485,600 +2.44(+3.35%)
Oct 31, 2019 74.28 74.85 72.42 72.78 334,709 -1.63(-2.19%)
Oct 30, 2019 74.38 74.94 73.00 74.41 255,542 -0.09(-0.12%)
Oct 29, 2019 74.98 75.24 71.52 74.50 391,620 +0.03(+0.04%)
Oct 28, 2019 73.53 75.00 71.62 74.47 503,269 +0.98(+1.33%)
Oct 25, 2019 68.63 73.94 68.49 73.49 944,500 +5.10(+7.46%)
Oct 24, 2019 69.17 69.60 67.75 68.39 348,805 -0.53(-0.77%)
Oct 23, 2019 68.49 70.07 68.20 68.92 376,592 +0.17(+0.25%)
Oct 22, 2019 68.34 69.57 67.87 68.75 446,217 +0.92(+1.36%)
Oct 21, 2019 65.74 67.93 65.28 67.83 390,103 +2.76(+4.24%)
Oct 18, 2019 64.26 65.65 63.49 65.07 389,300 +0.66(+1.02%)
Oct 17, 2019 65.36 65.78 63.40 64.41 399,990 -0.30(-0.46%)
Oct 16, 2019 63.79 65.70 63.28 64.71 264,333 +0.46(+0.72%)
Oct 15, 2019 61.14 64.43 60.67 64.25 430,359 +3.42(+5.62%)
Oct 14, 2019 59.55 61.40 58.04 60.83 443,291 +1.28(+2.15%)
Oct 11, 2019 59.94 60.69 59.13 59.55 526,800 +0.64(+1.09%)
Oct 10, 2019 57.22 59.40 56.76 58.91 609,138 +1.55(+2.70%)
Oct 09, 2019 59.79 59.80 57.23 57.36 731,601 -1.85(-3.12%)
Oct 08, 2019 59.77 60.62 57.86 59.21 652,489 -1.08(-1.79%)
Oct 07, 2019 61.77 62.53 60.17 60.29 609,910 -1.94(-3.12%)
Oct 04, 2019 65.28 66.20 61.89 62.23 564,200 -2.81(-4.32%)
Oct 03, 2019 64.70 65.87 63.49 65.04 348,513 +0.07(+0.11%)
Oct 02, 2019 64.67 65.60 63.58 64.97 504,332 -0.90(-1.37%)
Oct 01, 2019 66.22 68.42 64.77 65.87 486,275 -0.49(-0.74%)
Sep 30, 2019 65.00 67.17 64.54 66.36 479,463 +2.24(+3.49%)
Sep 27, 2019 63.92 66.64 63.58 64.12 358,800 +0.44(+0.69%)
Sep 26, 2019 65.15 66.02 62.52 63.68 465,205 -1.58(-2.42%)
Sep 25, 2019 65.60 66.44 64.50 65.26 297,644 -0.35(-0.53%)
Sep 24, 2019 68.12 68.54 63.96 65.61 662,685 -2.40(-3.53%)
Sep 23, 2019 69.12 70.73 67.83 68.01 373,011 -1.87(-2.68%)
Sep 20, 2019 69.66 70.48 68.77 69.88 808,700 +0.63(+0.91%)
Sep 19, 2019 69.47 70.98 69.12 69.25 293,228 +0.01(+0.01%)
Sep 18, 2019 69.70 69.70 67.39 69.24 352,434 -0.71(-1.02%)
Sep 17, 2019 72.06 72.75 69.20 69.95 524,435 -2.30(-3.18%)
Sep 16, 2019 68.56 72.98 68.00 72.25 767,516 +3.35(+4.86%)
Sep 13, 2019 68.31 69.64 67.31 68.90 816,200 +0.83(+1.22%)
Sep 12, 2019 69.14 69.97 67.99 68.07 405,156 -0.90(-1.30%)
Sep 11, 2019 67.96 69.37 67.11 68.97 560,179 +1.42(+2.10%)
Sep 10, 2019 64.37 67.57 63.93 67.55 465,805 +3.09(+4.79%)
Sep 09, 2019 62.70 65.00 61.76 64.46 453,996 +1.72(+2.74%)
Sep 06, 2019 64.80 65.21 62.60 62.74 433,300 -1.69(-2.62%)
Sep 05, 2019 64.69 65.68 63.71 64.43 390,167 +0.45(+0.70%)
Sep 04, 2019 63.44 64.05 61.52 63.98 441,530 +2.61(+4.25%)
Sep 03, 2019 64.03 65.50 61.18 61.37 513,658 -2.81(-4.38%)
Aug 30, 2019 63.43 64.34 61.77 64.18 321,500 +0.74(+1.17%)
Aug 29, 2019 62.22 63.52 62.04 63.44 409,895 +2.01(+3.27%)
Aug 28, 2019 60.27 62.29 60.18 61.43 569,379 +0.93(+1.54%)
Aug 27, 2019 61.46 62.35 59.53 60.50 416,655 -0.79(-1.29%)
Aug 26, 2019 62.42 62.76 60.70 61.29 424,618 +0.39(+0.64%)
Aug 23, 2019 63.01 64.56 60.44 60.90 532,200 -2.08(-3.30%)
Aug 22, 2019 67.44 67.75 62.79 62.98 578,438 -4.48(-6.64%)
Aug 21, 2019 66.71 67.75 66.00 67.46 365,324 +1.60(+2.43%)
Aug 20, 2019 66.21 67.18 65.12 65.86 501,245 -0.35(-0.53%)
Aug 19, 2019 65.08 66.90 64.40 66.21 319,871 +2.21(+3.45%)
Aug 16, 2019 65.16 65.86 63.03 64.00 451,700 -0.64(-0.99%)
Aug 15, 2019 65.29 67.00 63.91 64.64 403,966 -0.81(-1.24%)
Aug 14, 2019 64.92 66.80 63.66 65.45 376,086 -0.58(-0.88%)
Aug 13, 2019 65.04 66.54 64.59 66.03 478,915 +0.14(+0.21%)
Aug 12, 2019 67.00 67.36 65.02 65.89 398,193 -1.31(-1.95%)
Aug 09, 2019 65.36 68.23 64.64 67.20 631,500 +1.15(+1.74%)
Aug 08, 2019 62.00 66.54 61.80 66.05 1,019,270 +4.54(+7.38%)
Aug 07, 2019 61.60 62.99 59.00 61.51 847,052 +0.85(+1.40%)
Aug 06, 2019 59.05 61.32 58.69 60.66 675,789 +1.97(+3.36%)
Aug 05, 2019 61.56 61.99 58.21 58.69 802,825 -4.12(-6.56%)
Aug 02, 2019 62.58 63.12 60.90 62.81 537,100 -0.13(-0.21%)
Aug 01, 2019 63.00 64.25 62.25 62.94 501,784 +0.09(+0.14%)
Jul 31, 2019 64.39 65.56 62.67 62.85 627,724 -1.13(-1.77%)
Jul 30, 2019 63.07 64.39 63.07 63.98 499,755 +0.16(+0.25%)
Jul 29, 2019 64.00 64.92 63.01 63.82 343,419 -0.17(-0.27%)
Jul 26, 2019 65.36 65.79 63.73 63.99 733,600 -1.07(-1.64%)
Jul 25, 2019 68.86 68.86 64.79 65.06 728,036 -3.28(-4.80%)
Jul 24, 2019 67.05 68.50 66.36 68.34 354,693 +1.30(+1.94%)
Jul 23, 2019 67.00 68.24 65.54 67.04 679,877 -0.01(-0.01%)
Jul 22, 2019 68.93 69.40 66.47 67.05 784,469 -1.59(-2.32%)
Jul 19, 2019 72.21 72.32 68.41 68.64 964,100 -3.03(-4.23%)
Jul 18, 2019 69.75 71.73 68.56 71.67 848,733 +1.92(+2.75%)
Jul 17, 2019 68.84 70.38 68.33 69.75 604,525 +1.06(+1.54%)
Jul 16, 2019 69.05 70.14 68.60 68.69 673,604 -0.59(-0.85%)
Jul 15, 2019 69.90 70.30 68.19 69.28 578,487 -0.43(-0.62%)
Jul 12, 2019 71.75 72.14 68.65 69.71 878,000 -2.00(-2.79%)
Jul 11, 2019 74.56 74.99 70.06 71.71 1,304,942 -2.43(-3.28%)
Jul 10, 2019 79.90 80.38 73.21 74.14 1,609,588 -5.63(-7.06%)
Jul 09, 2019 78.74 81.96 78.56 79.77 576,111 +0.60(+0.76%)
Jul 08, 2019 80.02 80.25 77.85 79.17 426,505 -1.29(-1.60%)
Jul 05, 2019 79.66 80.80 79.29 80.46 310,900 +0.00(+0.00%)
Jul 03, 2019 78.66 80.48 77.82 80.46 278,800 +1.80(+2.29%)
Jul 02, 2019 78.72 79.71 78.17 78.66 306,056 -0.84(-1.06%)
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.