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 29, 2018 80.40 84.85 80.40 83.91 691,075 +4.01(+5.02%)
Jun 28, 2018 80.37 83.27 78.11 79.90 1,218,162 +1.12(+1.42%)
Jun 27, 2018 85.29 86.18 78.00 78.78 861,868 -6.13(-7.22%)
Jun 26, 2018 82.16 85.24 81.22 84.91 495,062 +3.09(+3.78%)
Jun 25, 2018 84.50 84.99 79.66 81.82 653,794 -3.85(-4.49%)
Jun 22, 2018 84.26 85.78 83.44 85.67 2,887,401 +1.56(+1.85%)
Jun 21, 2018 85.43 85.47 83.29 84.11 354,255 -1.01(-1.19%)
Jun 20, 2018 85.30 87.29 83.23 85.12 592,444 +0.30(+0.35%)
Jun 19, 2018 81.43 85.72 81.43 84.82 577,003 +2.58(+3.14%)
Jun 18, 2018 82.08 83.68 81.41 82.24 411,602 -0.69(-0.83%)
Jun 15, 2018 84.47 81.39 82.93 1,198,216 +1.54(+1.89%)
Jun 14, 2018 82.28 82.55 80.27 81.39 585,702 -0.27(-0.33%)
Jun 13, 2018 80.86 83.47 80.04 81.66 832,106 +1.10(+1.37%)
Jun 12, 2018 76.57 82.66 76.57 80.56 758,632 +4.43(+5.82%)
Jun 11, 2018 75.89 77.27 73.00 76.13 619,210 -0.07(-0.09%)
Jun 08, 2018 71.89 78.80 71.16 76.20 1,661,659 +4.47(+6.23%)
Jun 07, 2018 74.18 74.79 71.42 71.73 412,376 -1.95(-2.65%)
Jun 06, 2018 74.94 73.68 396,687 +0.84(+1.15%)
Jun 05, 2018 74.02 74.78 72.56 72.84 277,076 -1.28(-1.73%)
Jun 04, 2018 75.17 75.90 72.84 74.12 478,437 -0.18(-0.24%)
Jun 01, 2018 70.46 74.90 69.75 74.30 1,117,097 +4.09(+5.83%)
May 31, 2018 69.30 71.15 65.63 70.21 1,679,429 -3.35(-4.55%)
May 30, 2018 71.03 74.00 71.03 73.56 382,285 +2.81(+3.97%)
May 29, 2018 70.51 71.58 69.76 70.75 237,422 -0.32(-0.45%)
May 25, 2018 71.07 71.07 71.07 0 +1.31(+1.88%)
May 24, 2018 69.99 70.30 69.25 69.76 362,472 -0.20(-0.29%)
May 23, 2018 69.50 70.58 69.48 69.96 201,413 -0.03(-0.04%)
May 22, 2018 69.99 70.70 68.57 69.99 416,022 -0.13(-0.19%)
May 21, 2018 72.88 72.92 69.92 70.12 391,742 -2.33(-3.22%)
May 18, 2018 71.13 72.88 71.13 72.45 449,263 +1.24(+1.74%)
May 17, 2018 71.29 72.50 70.61 71.21 619,222 -0.17(-0.24%)
May 16, 2018 71.47 72.43 70.48 71.38 490,588 +0.15(+0.21%)
May 15, 2018 71.12 71.64 70.27 71.23 371,024 -0.47(-0.66%)
May 14, 2018 71.21 72.14 70.35 71.70 397,488 +0.70(+0.99%)
May 11, 2018 70.87 72.13 70.05 71.00 487,764 -0.23(-0.32%)
May 10, 2018 72.50 73.25 71.13 71.23 351,785 -0.77(-1.07%)
May 09, 2018 69.86 72.78 68.75 72.00 519,040 +1.85(+2.64%)
May 08, 2018 68.84 71.49 67.55 70.15 569,098 -0.18(-0.26%)
May 07, 2018 69.78 70.54 69.48 70.33 496,872 +0.98(+1.41%)
May 04, 2018 68.12 69.85 67.72 69.35 319,506 +1.25(+1.84%)
May 03, 2018 69.41 71.13 67.73 68.10 304,216 -2.11(-3.01%)
May 02, 2018 69.94 71.28 69.34 70.21 356,520 +0.00(+0.00%)
May 01, 2018 67.68 70.28 67.58 70.21 535,555 +2.20(+3.23%)
Apr 30, 2018 70.14 70.31 67.86 68.01 354,722 -1.84(-2.63%)
Apr 27, 2018 70.00 70.33 68.09 69.85 386,100 -0.22(-0.31%)
Apr 26, 2018 66.61 70.26 65.99 70.07 834,275 +3.92(+5.93%)
Apr 25, 2018 65.61 66.65 64.50 66.15 600,602 +0.37(+0.56%)
Apr 24, 2018 67.86 68.44 65.30 65.78 601,466 -1.92(-2.84%)
Apr 23, 2018 69.05 70.00 67.17 67.70 419,261 -1.03(-1.50%)
Apr 20, 2018 69.30 70.56 68.32 68.73 793,869 -0.50(-0.72%)
Apr 19, 2018 71.51 72.20 68.46 69.23 681,969 -2.75(-3.82%)
Apr 18, 2018 74.13 74.83 71.55 71.98 647,632 -1.81(-2.45%)
Apr 17, 2018 74.60 75.38 73.08 73.79 937,983 -0.31(-0.42%)
Apr 16, 2018 74.00 75.09 72.12 74.10 962,067 +1.03(+1.41%)
Apr 13, 2018 71.45 73.35 70.42 73.07 1,257,400 +2.28(+3.22%)
Apr 12, 2018 70.35 72.50 70.22 70.79 809,796 +0.68(+0.97%)
Apr 11, 2018 74.33 74.83 69.69 70.11 1,673,455 -4.98(-6.63%)
Apr 10, 2018 70.61 75.90 70.00 75.09 1,474,623 +5.85(+8.45%)
Apr 09, 2018 72.56 72.56 69.01 69.24 796,112 -2.36(-3.30%)
Apr 06, 2018 69.99 73.45 68.50 71.60 1,280,019 +0.84(+1.19%)
Apr 05, 2018 65.50 72.40 65.46 70.76 4,720,376 +6.40(+9.94%)
Apr 04, 2018 61.36 64.58 61.29 64.36 565,668 +1.53(+2.44%)
Apr 03, 2018 60.52 65.46 59.65 62.83 1,024,069 +2.83(+4.72%)
Apr 02, 2018 61.00 61.67 58.61 60.00 876,155 -1.52(-2.47%)
Mar 29, 2018 61.52 61.52 61.52 0 +1.37(+2.28%)
Mar 28, 2018 60.17 61.00 58.03 60.15 598,488 -0.37(-0.61%)
Mar 27, 2018 62.47 62.60 60.25 60.52 558,612 -2.18(-3.48%)
Mar 26, 2018 61.66 62.94 59.21 62.70 628,437 +1.97(+3.24%)
Mar 23, 2018 62.28 63.38 60.43 60.73 354,184 -1.37(-2.21%)
Mar 22, 2018 62.10 63.79 61.25 62.10 361,118 -0.62(-0.99%)
Mar 21, 2018 62.39 63.57 61.98 62.72 322,450 +0.44(+0.71%)
Mar 20, 2018 63.15 64.41 61.06 62.28 388,451 -1.08(-1.70%)
Mar 19, 2018 64.90 64.90 61.66 63.36 541,922 -1.61(-2.48%)
Mar 16, 2018 64.75 66.23 64.01 64.97 521,008 +0.28(+0.43%)
Mar 15, 2018 66.78 67.17 64.61 64.69 384,529 -1.42(-2.15%)
Mar 14, 2018 66.45 68.86 64.46 66.11 474,801 -0.19(-0.29%)
Mar 13, 2018 67.93 69.60 65.52 66.30 862,717 -0.95(-1.41%)
Mar 12, 2018 64.62 67.94 63.80 67.25 742,808 +3.18(+4.96%)
Mar 09, 2018 65.99 66.98 63.40 64.07 914,388 -0.95(-1.46%)
Mar 08, 2018 64.89 65.53 62.31 65.02 836,748 +0.28(+0.43%)
Mar 07, 2018 63.89 65.50 63.54 64.74 592,839 +0.05(+0.08%)
Mar 06, 2018 64.75 65.87 62.63 64.69 585,215 -0.12(-0.19%)
Mar 05, 2018 63.56 64.90 61.80 64.81 525,696 +1.21(+1.90%)
Mar 02, 2018 58.56 63.90 58.37 63.60 757,167 +4.62(+7.83%)
Mar 01, 2018 59.89 60.51 58.40 58.98 494,428 -0.75(-1.26%)
Feb 28, 2018 60.09 61.26 59.70 59.73 360,376 -0.27(-0.45%)
Feb 27, 2018 62.00 62.87 59.92 60.00 472,581 -1.97(-3.18%)
Feb 26, 2018 62.52 63.12 61.09 61.97 518,144 -0.07(-0.11%)
Feb 23, 2018 60.25 62.52 59.83 62.04 467,349 +2.49(+4.18%)
Feb 22, 2018 59.75 60.09 58.90 59.55 613,103 +0.42(+0.71%)
Feb 21, 2018 61.00 61.85 59.03 59.13 671,161 -1.65(-2.71%)
Feb 20, 2018 60.81 63.36 60.47 60.78 642,853 -0.38(-0.62%)
Feb 16, 2018 61.16 61.16 61.16 0 +0.52(+0.86%)
Feb 15, 2018 56.02 62.21 55.84 60.64 1,205,216 +4.62(+8.25%)
Feb 14, 2018 56.26 51.76 56.02 1,446,512 +2.61(+4.89%)
Feb 13, 2018 53.80 54.21 52.65 53.41 767,825 -1.22(-2.23%)
Feb 12, 2018 54.44 55.47 53.17 54.63 1,022,584 +0.42(+0.77%)
Feb 09, 2018 54.31 55.31 51.05 54.21 1,178,867 +0.92(+1.73%)
Feb 08, 2018 59.84 53.25 53.29 1,266,064 -4.79(-8.25%)
Feb 07, 2018 58.69 58.75 57.46 58.08 1,253,671 -2.74(-4.51%)
Feb 06, 2018 58.73 62.39 58.63 60.82 1,122,950 +1.00(+1.67%)
Feb 05, 2018 62.01 63.99 58.85 59.82 966,582 -3.05(-4.85%)
Feb 02, 2018 61.15 64.74 61.13 62.87 1,013,627 +0.85(+1.37%)
Feb 01, 2018 70.05 70.74 61.18 62.02 3,635,577 -0.08(-0.13%)
Jan 31, 2018 67.67 68.00 61.65 62.10 1,092,579 -4.98(-7.42%)
Jan 30, 2018 66.01 68.99 66.00 67.08 801,329 -0.12(-0.18%)
Jan 29, 2018 65.19 69.07 64.96 67.20 1,053,763 +2.28(+3.51%)
Jan 26, 2018 61.75 65.15 60.84 64.92 1,039,442 +3.18(+5.15%)
Jan 25, 2018 61.60 62.00 60.31 61.74 674,875 -0.19(-0.31%)
Jan 24, 2018 63.58 64.59 61.05 61.93 839,746 -1.65(-2.60%)
Jan 23, 2018 63.30 65.11 60.30 63.58 1,424,912 +1.24(+1.99%)
Jan 22, 2018 57.30 63.00 57.05 62.34 1,432,735 +4.62(+8.00%)
Jan 19, 2018 53.54 58.39 53.24 57.72 1,527,953 +4.53(+8.52%)
Jan 18, 2018 53.00 53.91 52.10 53.19 565,900 +0.47(+0.89%)
Jan 17, 2018 53.11 53.23 51.53 52.72 725,489 -0.26(-0.49%)
Jan 16, 2018 54.69 55.50 52.14 52.98 947,365 -1.97(-3.59%)
Jan 12, 2018 54.95 54.95 54.95 0 +0.64(+1.18%)
Jan 11, 2018 54.96 55.39 53.86 54.31 522,284 -0.56(-1.02%)
Jan 10, 2018 54.98 54.87 818,581 +1.46(+2.73%)
Jan 09, 2018 54.29 54.30 53.17 53.41 594,469 -0.25(-0.47%)
Jan 08, 2018 58.20 58.67 52.33 53.66 1,722,278 -4.55(-7.82%)
Jan 05, 2018 56.21 58.38 55.87 58.21 837,676 +2.18(+3.89%)
Jan 04, 2018 56.61 57.35 55.78 56.03 854,519 -0.50(-0.88%)
Jan 03, 2018 56.40 57.43 56.01 56.53 786,547 +0.18(+0.32%)
Jan 02, 2018 59.15 59.98 55.59 56.35 1,911,319 -2.07(-3.54%)
Dec 29, 2017 58.42 58.42 58.42 0 -4.29(-6.84%)
Dec 28, 2017 62.95 64.10 62.55 62.71 642,164 -0.25(-0.40%)
Dec 27, 2017 64.85 65.95 62.81 62.96 512,529 -1.89(-2.91%)
Dec 26, 2017 62.57 64.95 62.50 64.85 470,516 +2.07(+3.30%)
Dec 22, 2017 62.16 63.32 61.78 62.78 468,765 +0.34(+0.54%)
Dec 21, 2017 62.58 62.92 61.31 62.44 420,741 -0.41(-0.65%)
Dec 20, 2017 61.90 63.00 60.29 62.85 417,174 +1.22(+1.98%)
Dec 19, 2017 62.44 62.46 60.65 61.63 500,868 -0.45(-0.72%)
Dec 18, 2017 61.98 62.36 60.51 62.08 461,162 +0.46(+0.75%)
Dec 15, 2017 62.05 62.28 60.94 61.62 1,238,859 +0.01(+0.02%)
Dec 14, 2017 64.48 64.99 61.54 61.61 524,237 -2.59(-4.03%)
Dec 13, 2017 62.19 66.50 62.00 64.20 1,361,503 +3.56(+5.87%)
Dec 12, 2017 61.73 62.00 60.31 60.64 353,697 -0.70(-1.14%)
Dec 11, 2017 62.21 62.62 61.00 61.34 384,703 -0.34(-0.55%)
Dec 08, 2017 61.99 63.19 61.37 61.68 488,492 +0.22(+0.36%)
Dec 07, 2017 58.00 61.48 57.87 61.46 682,438 +3.26(+5.60%)
Dec 06, 2017 59.09 60.23 57.62 58.20 640,475 -1.06(-1.79%)
Dec 05, 2017 59.79 61.70 59.08 59.26 509,676 -0.61(-1.02%)
Dec 04, 2017 61.90 62.32 59.71 59.87 331,059 -1.34(-2.19%)
Dec 01, 2017 61.26 62.42 61.06 61.21 453,950 -0.20(-0.33%)
Nov 30, 2017 60.20 61.60 59.96 61.41 430,201 +1.28(+2.13%)
Nov 29, 2017 60.08 60.62 59.00 60.13 680,078 +0.98(+1.66%)
Nov 28, 2017 59.97 61.23 58.77 59.15 1,149,082 +0.03(+0.05%)
Nov 27, 2017 63.43 63.80 59.07 59.12 1,151,690 -4.08(-6.46%)
Nov 24, 2017 62.96 63.95 62.30 63.20 191,186 +0.96(+1.54%)
Nov 22, 2017 61.76 63.39 61.16 62.24 490,209 +0.44(+0.71%)
Nov 21, 2017 61.19 62.29 60.27 61.80 625,094 +1.06(+1.75%)
Nov 20, 2017 60.71 61.94 59.62 60.74 536,696 +0.01(+0.02%)
Nov 17, 2017 59.51 61.22 59.51 60.73 505,141 +0.83(+1.39%)
Nov 16, 2017 59.51 60.57 59.35 59.90 685,508 +0.84(+1.42%)
Nov 15, 2017 58.13 59.90 57.61 59.06 546,337 +0.41(+0.70%)
Nov 14, 2017 60.55 61.09 57.27 58.65 1,328,640 -1.88(-3.11%)
Nov 13, 2017 59.84 63.00 59.84 60.53 784,068 +0.27(+0.45%)
Nov 10, 2017 62.59 63.20 58.76 60.26 1,266,884 -3.40(-5.33%)
Nov 09, 2017 64.43 64.91 63.26 63.66 586,460 -0.81(-1.26%)
Nov 08, 2017 64.61 65.53 63.50 64.47 559,635 -0.54(-0.83%)
Nov 07, 2017 65.16 65.76 63.58 65.01 576,952 -0.21(-0.32%)
Nov 06, 2017 65.20 66.90 64.90 65.22 1,011,322 +0.13(+0.20%)
Nov 03, 2017 62.00 65.49 61.73 65.09 1,009,921 +2.62(+4.19%)
Nov 02, 2017 65.38 65.38 61.20 62.47 1,172,136 -2.39(-3.68%)
Nov 01, 2017 64.50 68.00 62.62 64.86 2,263,237 +3.23(+5.24%)
Oct 31, 2017 63.07 64.19 61.13 61.63 831,272 -1.66(-2.62%)
Oct 30, 2017 61.32 63.88 60.50 63.29 612,922 +1.86(+3.03%)
Oct 27, 2017 60.98 62.25 58.44 61.43 842,213 +2.11(+3.56%)
Oct 26, 2017 59.34 60.85 57.25 59.32 980,666 -0.83(-1.38%)
Oct 25, 2017 61.72 61.95 58.90 60.15 900,608 -1.77(-2.86%)
Oct 24, 2017 67.48 67.48 60.82 61.92 1,304,733 -3.68(-5.61%)
Oct 23, 2017 66.99 67.41 65.56 65.60 708,347 -1.25(-1.87%)
Oct 20, 2017 67.47 67.59 64.80 66.85 1,565,575 -0.01(-0.01%)
Oct 19, 2017 66.66 67.30 65.31 66.86 831,101 +0.33(+0.50%)
Oct 18, 2017 67.42 67.94 65.90 66.53 654,937 -0.53(-0.79%)
Oct 17, 2017 67.53 69.25 66.68 67.06 1,154,892 -0.31(-0.46%)
Oct 16, 2017 64.97 67.46 63.52 67.37 965,434 +1.88(+2.87%)
Oct 13, 2017 67.85 69.63 65.17 65.49 1,049,123 -2.30(-3.39%)
Oct 12, 2017 67.00 68.85 66.50 67.79 680,191 +0.22(+0.33%)
Oct 11, 2017 68.63 69.37 67.31 67.57 925,805 -1.06(-1.54%)
Oct 10, 2017 69.45 70.00 67.91 68.63 719,559 -0.56(-0.81%)
Oct 09, 2017 70.42 70.47 67.69 69.19 1,309,984 -0.73(-1.04%)
Oct 06, 2017 69.79 70.56 65.50 69.92 4,262,416 -2.84(-3.91%)
Oct 05, 2017 69.14 75.80 68.96 72.76 3,180,475 +4.03(+5.86%)
Oct 04, 2017 64.58 69.05 64.01 68.73 1,846,260 +2.97(+4.52%)
Oct 03, 2017 59.70 67.49 59.70 65.76 4,034,888 +6.21(+10.43%)
Oct 02, 2017 58.66 59.85 57.14 59.55 1,740,859 +1.51(+2.60%)
Sep 29, 2017 57.40 59.60 57.31 58.04 2,740,297 +0.41(+0.71%)
Sep 28, 2017 56.98 59.73 56.43 57.63 2,361,740 +0.62(+1.09%)
Sep 27, 2017 58.75 59.36 54.98 57.01 4,080,516 -1.83(-3.11%)
Sep 26, 2017 62.00 62.75 58.60 58.84 3,474,224 -2.39(-3.90%)
Sep 25, 2017 66.51 68.74 60.26 61.23 6,825,295 -0.36(-0.58%)
Sep 22, 2017 68.01 68.44 60.97 61.59 11,875,646 -12.11(-16.43%)
Sep 21, 2017 98.59 99.85 73.50 73.70 9,014,121 -24.42(-24.89%)
Sep 20, 2017 97.61 98.24 95.70 98.12 634,731 +1.92(+2.00%)
Sep 19, 2017 96.78 97.03 93.27 96.20 751,520 +0.45(+0.47%)
Sep 18, 2017 95.16 98.00 95.06 95.75 1,253,922 +0.87(+0.92%)
Sep 15, 2017 90.91 95.17 88.51 94.88 2,588,272 +7.47(+8.55%)
Sep 14, 2017 90.73 92.31 85.88 87.41 2,047,388 -3.34(-3.68%)
Sep 13, 2017 98.12 98.31 90.74 90.75 2,691,775 -7.37(-7.51%)
Sep 12, 2017 95.26 101.86 90.53 98.12 5,915,135 -15.36(-13.54%)
Sep 11, 2017 116.50 117.52 112.40 113.48 434,118 -3.43(-2.93%)
Sep 08, 2017 117.29 117.80 116.18 116.91 171,641 -0.57(-0.49%)
Sep 07, 2017 117.64 118.74 116.13 117.48 279,764 -0.13(-0.11%)
Sep 06, 2017 118.32 119.47 116.08 117.61 250,190 -0.71(-0.60%)
Sep 05, 2017 117.50 121.92 116.00 118.32 635,435 -0.43(-0.36%)
Sep 01, 2017 117.43 119.05 115.50 118.75 262,089 +2.14(+1.84%)
Aug 31, 2017 114.28 118.58 114.14 116.61 437,992 +2.51(+2.20%)
Aug 30, 2017 112.73 116.00 112.31 114.10 306,522 +1.52(+1.35%)
Aug 29, 2017 110.18 113.49 109.22 112.58 244,852 +0.57(+0.51%)
Aug 28, 2017 111.44 112.35 109.44 112.01 278,820 +2.57(+2.35%)
Aug 25, 2017 111.13 111.93 108.83 109.44 172,225 -1.45(-1.31%)
Aug 24, 2017 107.16 111.26 106.78 110.89 285,480 +3.95(+3.69%)
Aug 23, 2017 106.84 109.00 106.48 106.94 200,476 -0.15(-0.14%)
Aug 22, 2017 104.85 107.95 104.65 107.09 282,689 +2.42(+2.31%)
Aug 21, 2017 104.00 104.78 101.68 104.67 239,556 +0.59(+0.57%)
Aug 18, 2017 103.89 106.24 103.00 104.08 302,612 -0.11(-0.11%)
Aug 17, 2017 104.35 106.91 103.89 104.19 279,141 -1.28(-1.21%)
Aug 16, 2017 104.00 106.24 103.59 105.47 250,868 +1.38(+1.33%)
Aug 15, 2017 104.90 105.56 103.55 104.09 249,299 -0.68(-0.65%)
Aug 14, 2017 104.51 105.34 103.45 104.77 282,869 +1.58(+1.53%)
Aug 11, 2017 101.00 103.46 100.01 103.19 343,264 +2.07(+2.05%)
Aug 10, 2017 102.52 102.75 99.19 101.12 489,253 -1.90(-1.84%)
Aug 09, 2017 104.27 106.73 102.30 103.02 450,023 -3.24(-3.05%)
Aug 08, 2017 107.42 108.13 105.75 106.26 371,472 -1.36(-1.26%)
Aug 07, 2017 107.56 108.64 105.63 107.62 394,456 +0.48(+0.45%)
Aug 04, 2017 111.72 106.50 107.14 390,583 -2.50(-2.28%)
Aug 03, 2017 105.50 111.96 102.87 109.64 1,310,052 +4.64(+4.42%)
Aug 02, 2017 111.77 112.41 104.50 105.00 1,049,134 -5.76(-5.20%)
Aug 01, 2017 119.00 120.39 110.20 110.76 1,766,135 -6.37(-5.44%)
Jul 31, 2017 128.00 128.27 116.91 117.13 2,283,981 -17.90(-13.26%)
Jul 28, 2017 128.86 135.59 127.51 135.03 755,345 +5.47(+4.22%)
Jul 27, 2017 129.43 132.71 127.26 129.56 525,107 +0.74(+0.57%)
Jul 26, 2017 128.88 130.99 127.21 128.82 269,699 +0.04(+0.03%)
Jul 25, 2017 129.16 129.66 127.28 128.78 293,323 +0.34(+0.26%)
Jul 24, 2017 127.40 128.87 126.01 128.44 282,337 +1.04(+0.82%)
Jul 21, 2017 129.34 129.34 127.14 127.40 292,637 -1.26(-0.98%)
Jul 20, 2017 126.76 129.79 126.30 128.66 281,538 +2.20(+1.74%)
Jul 19, 2017 125.79 127.40 123.88 126.46 299,420 +1.96(+1.57%)
Jul 18, 2017 124.94 127.50 123.30 124.50 359,270 -0.50(-0.40%)
Jul 17, 2017 127.50 128.81 124.55 125.00 355,547 -3.45(-2.69%)
Jul 14, 2017 129.50 127.26 128.45 209,699 -0.05(-0.04%)
Jul 13, 2017 128.20 129.86 124.40 128.50 318,336 +0.34(+0.27%)
Jul 12, 2017 126.72 129.11 125.85 128.16 268,428 +3.16(+2.53%)
Jul 11, 2017 124.01 129.29 124.01 125.00 501,310 +3.97(+3.28%)
Jul 10, 2017 124.38 124.38 120.53 121.03 231,424 -3.20(-2.58%)
Jul 07, 2017 122.67 126.83 122.59 124.23 283,732 +2.63(+2.16%)
Jul 06, 2017 123.05 124.70 120.90 121.60 282,067 -2.68(-2.16%)
Jul 05, 2017 122.50 124.90 121.88 124.28 285,143 +2.03(+1.66%)
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.