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, 2015 245.32 250.00 232.19 241.38 391,370 +0.99(+0.41%)
Jun 29, 2015 252.00 254.47 239.33 240.39 388,444 -15.31(-5.99%)
Jun 26, 2015 262.81 265.40 252.84 255.70 424,659 -6.11(-2.33%)
Jun 25, 2015 261.84 266.70 260.98 261.81 276,322 +0.36(+0.14%)
Jun 24, 2015 263.98 265.17 259.49 261.45 244,681 -3.41(-1.29%)
Jun 23, 2015 265.68 267.98 259.51 264.86 236,802 +0.23(+0.09%)
Jun 22, 2015 265.14 269.45 263.34 264.63 215,623 +0.82(+0.31%)
Jun 19, 2015 262.47 264.60 257.57 263.81 393,295 +2.88(+1.10%)
Jun 18, 2015 254.81 262.49 252.32 260.93 529,075 +7.05(+2.78%)
Jun 17, 2015 250.75 260.87 250.21 253.88 411,349 +4.54(+1.82%)
Jun 16, 2015 243.68 256.55 243.30 249.34 388,004 +4.98(+2.04%)
Jun 15, 2015 242.00 248.58 239.21 244.36 263,472 +0.06(+0.02%)
Jun 12, 2015 246.45 249.15 241.45 244.30 384,907 -3.53(-1.42%)
Jun 11, 2015 241.60 249.31 237.10 247.83 400,029 +6.31(+2.61%)
Jun 10, 2015 238.21 241.76 232.28 241.52 424,190 +2.81(+1.18%)
Jun 09, 2015 242.07 244.97 235.88 238.71 327,334 -7.51(-3.05%)
Jun 08, 2015 250.43 250.83 241.95 246.22 484,049 -1.59(-0.64%)
Jun 05, 2015 243.50 251.45 239.00 247.81 565,106 +4.61(+1.90%)
Jun 04, 2015 247.00 250.00 239.67 243.20 521,428 -4.82(-1.94%)
Jun 03, 2015 252.70 253.00 247.00 248.02 482,042 -3.65(-1.45%)
Jun 02, 2015 256.40 257.00 251.01 251.67 293,856 -6.12(-2.37%)
Jun 01, 2015 254.98 258.69 251.34 257.79 327,515 +2.60(+1.02%)
May 29, 2015 257.00 259.00 253.35 255.19 246,871 -0.83(-0.33%)
May 28, 2015 260.13 263.05 252.13 256.03 509,611 -5.56(-2.13%)
May 27, 2015 262.76 268.53 260.52 261.59 400,991 -1.05(-0.40%)
May 26, 2015 260.00 263.98 255.55 262.64 535,485 +1.18(+0.45%)
May 22, 2015 265.67 261.46 261.46 261.46 492,100 -4.23(-1.59%)
May 21, 2015 272.93 276.00 262.53 265.69 500,168 -4.05(-1.50%)
May 20, 2015 260.20 271.81 253.10 269.74 842,330 +6.24(+2.37%)
May 19, 2015 298.00 299.00 260.57 263.50 2,559,755 -50.48(-16.08%)
May 18, 2015 307.47 314.88 304.52 313.98 387,860 +7.75(+2.53%)
May 15, 2015 307.33 314.44 304.45 306.23 546,317 -0.84(-0.27%)
May 14, 2015 298.39 312.97 295.27 307.07 828,789 +8.47(+2.84%)
May 13, 2015 294.70 299.98 284.03 298.60 743,753 +5.09(+1.73%)
May 12, 2015 280.00 295.24 280.00 293.51 818,965 +13.24(+4.72%)
May 11, 2015 272.79 287.86 269.01 280.27 635,764 +3.75(+1.36%)
May 08, 2015 271.01 279.35 270.01 276.52 549,266 +7.91(+2.94%)
May 07, 2015 264.90 271.59 260.25 268.61 345,047 +3.97(+1.50%)
May 06, 2015 260.00 268.67 258.00 264.64 345,167 +6.69(+2.59%)
May 05, 2015 266.46 268.94 254.00 257.95 423,471 -8.75(-3.28%)
May 04, 2015 254.10 272.75 253.15 266.70 550,081 +11.71(+4.59%)
May 01, 2015 255.10 261.90 250.17 254.99 474,845 +2.18(+0.86%)
Apr 30, 2015 263.35 268.10 247.60 252.81 596,740 -13.93(-5.22%)
Apr 29, 2015 268.16 272.87 264.78 266.74 330,422 -0.45(-0.17%)
Apr 28, 2015 268.00 274.38 253.96 267.19 522,086 +0.50(+0.19%)
Apr 27, 2015 283.48 285.96 264.00 266.69 642,925 -16.51(-5.83%)
Apr 24, 2015 287.25 287.74 281.30 283.20 266,913 -2.22(-0.78%)
Apr 23, 2015 280.84 286.67 272.50 285.42 335,059 +4.97(+1.77%)
Apr 22, 2015 294.95 296.00 280.00 280.45 430,169 -8.26(-2.86%)
Apr 21, 2015 285.00 295.19 281.18 288.71 491,265 +6.42(+2.27%)
Apr 20, 2015 278.50 288.80 271.55 282.29 592,705 +7.35(+2.67%)
Apr 17, 2015 281.00 283.30 270.00 274.94 1,188,352 +0.50(+0.18%)
Apr 16, 2015 271.00 280.00 270.64 274.44 373,820 +2.53(+0.93%)
Apr 15, 2015 274.97 277.14 267.25 271.91 438,133 -2.49(-0.91%)
Apr 14, 2015 279.70 282.30 271.15 274.40 304,298 -5.29(-1.89%)
Apr 13, 2015 281.73 287.77 278.33 279.69 349,454 +0.44(+0.16%)
Apr 10, 2015 272.10 281.47 271.09 279.25 374,594 +7.48(+2.75%)
Apr 09, 2015 270.82 279.46 270.00 271.77 317,655 -1.08(-0.39%)
Apr 08, 2015 272.00 277.68 268.25 272.85 390,213 +5.19(+1.94%)
Apr 07, 2015 275.49 281.78 267.00 267.66 489,216 -6.46(-2.36%)
Apr 06, 2015 266.18 275.58 265.03 274.12 472,104 +2.51(+0.92%)
Apr 02, 2015 278.30 271.61 271.61 271.61 360,500 -4.84(-1.75%)
Apr 01, 2015 280.68 282.00 263.50 276.45 700,001 -5.57(-1.98%)
Mar 31, 2015 283.03 289.00 278.02 282.02 1,373,017 -13.89(-4.69%)
Mar 30, 2015 300.99 303.51 288.88 295.91 602,964 +2.00(+0.68%)
Mar 27, 2015 293.88 295.00 281.43 293.91 875,024 +11.22(+3.97%)
Mar 26, 2015 257.01 295.01 252.94 282.69 1,906,580 +22.05(+8.46%)
Mar 25, 2015 267.87 271.00 254.19 260.64 531,147 -7.14(-2.67%)
Mar 24, 2015 270.27 278.25 266.67 267.78 696,707 -2.04(-0.76%)
Mar 23, 2015 288.45 288.65 269.10 269.82 923,127 -21.16(-7.27%)
Mar 20, 2015 305.36 308.28 288.87 290.98 1,332,938 +2.47(+0.86%)
Mar 19, 2015 288.00 290.74 280.00 288.51 459,924 +2.52(+0.88%)
Mar 18, 2015 284.99 291.80 280.01 285.99 467,523 +5.88(+2.10%)
Mar 17, 2015 289.13 296.23 278.06 280.11 713,887 -14.37(-4.88%)
Mar 16, 2015 283.50 301.00 283.50 294.48 722,853 +13.10(+4.66%)
Mar 13, 2015 285.84 288.82 270.30 281.38 798,541 -4.18(-1.46%)
Mar 12, 2015 287.95 292.00 280.20 285.56 1,015,868 -0.75(-0.26%)
Mar 11, 2015 272.71 289.00 271.16 286.31 936,345 +16.57(+6.14%)
Mar 10, 2015 263.25 281.28 260.52 269.74 713,227 +4.19(+1.58%)
Mar 09, 2015 269.03 269.99 261.65 265.55 340,629 -0.59(-0.22%)
Mar 06, 2015 262.11 269.65 258.90 266.14 574,415 +4.96(+1.90%)
Mar 05, 2015 271.99 278.88 256.50 261.18 1,016,041 -5.31(-1.99%)
Mar 04, 2015 246.95 267.14 247.36 266.49 1,017,840 +19.13(+7.73%)
Mar 03, 2015 226.20 249.90 225.10 247.36 831,674 +21.82(+9.67%)
Mar 02, 2015 216.94 231.35 213.00 225.54 504,885 +4.17(+1.88%)
Feb 27, 2015 220.25 221.80 216.54 221.37 401,649 +2.30(+1.05%)
Feb 26, 2015 221.11 221.99 216.00 219.07 237,807 -1.35(-0.61%)
Feb 25, 2015 213.78 223.00 210.51 220.42 357,063 +5.04(+2.34%)
Feb 24, 2015 220.65 223.97 211.72 215.38 483,200 -3.62(-1.65%)
Feb 23, 2015 218.95 221.77 215.08 219.00 303,811 +0.11(+0.05%)
Feb 20, 2015 216.00 219.00 212.13 218.89 278,724 +3.36(+1.56%)
Feb 19, 2015 216.00 219.22 211.79 215.53 202,975 -0.33(-0.15%)
Feb 18, 2015 214.01 219.56 214.01 215.86 297,080 +2.16(+1.01%)
Feb 17, 2015 204.62 216.40 203.98 213.70 340,595 +4.58(+2.19%)
Feb 13, 2015 202.15 209.12 209.12 209.12 338,800 +7.12(+3.52%)
Feb 12, 2015 200.15 203.83 196.00 202.00 212,985 +3.85(+1.94%)
Feb 11, 2015 196.38 202.76 195.33 198.15 280,147 +0.49(+0.25%)
Feb 10, 2015 195.52 200.97 192.57 197.66 312,859 +4.52(+2.34%)
Feb 09, 2015 193.11 201.72 191.00 193.14 374,084 -0.40(-0.21%)
Feb 06, 2015 201.26 202.45 192.00 193.54 496,656 -7.72(-3.84%)
Feb 05, 2015 182.17 201.92 182.00 201.26 1,516,473 +17.50(+9.52%)
Feb 04, 2015 181.26 188.50 175.32 183.76 491,195 -5.31(-2.81%)
Feb 03, 2015 187.35 195.74 182.50 189.07 585,318 +0.41(+0.22%)
Feb 02, 2015 201.10 202.79 183.25 188.66 1,095,164 -12.37(-6.15%)
Jan 30, 2015 208.08 210.00 196.67 201.03 2,367,714 +30.34(+17.77%)
Jan 29, 2015 171.33 171.90 163.50 170.69 518,550 +1.13(+0.67%)
Jan 28, 2015 184.70 184.70 168.21 169.56 468,488 -14.48(-7.87%)
Jan 27, 2015 170.81 185.00 170.05 184.04 684,084 +9.41(+5.39%)
Jan 26, 2015 166.85 177.50 165.89 174.63 610,937 +8.87(+5.35%)
Jan 23, 2015 155.89 166.13 154.31 165.76 353,856 +8.80(+5.61%)
Jan 22, 2015 160.00 163.65 154.00 156.96 387,071 -4.06(-2.52%)
Jan 21, 2015 156.00 175.00 155.70 161.03 743,597 +4.33(+2.76%)
Jan 20, 2015 151.32 157.89 146.24 156.70 390,068 +6.06(+4.02%)
Jan 16, 2015 146.47 151.45 146.05 150.64 803,825 +3.22(+2.18%)
Jan 15, 2015 154.52 157.57 144.79 147.42 454,910 -6.76(-4.38%)
Jan 14, 2015 149.39 160.92 149.00 154.18 457,579 +1.48(+0.97%)
Jan 13, 2015 149.21 160.64 148.54 152.70 742,170 +6.52(+4.46%)
Jan 12, 2015 150.01 152.70 145.15 146.18 324,756 -3.82(-2.55%)
Jan 09, 2015 152.20 153.76 145.10 150.00 419,318 -1.04(-0.69%)
Jan 08, 2015 159.38 160.94 145.00 151.04 765,226 -6.26(-3.98%)
Jan 07, 2015 162.99 164.98 156.50 157.30 533,271 -2.71(-1.69%)
Jan 06, 2015 175.00 175.00 155.17 160.01 1,232,205 -16.99(-9.60%)
Jan 05, 2015 157.51 178.18 157.47 177.00 1,075,644 +17.51(+10.98%)
Jan 02, 2015 154.45 160.99 154.45 159.49 323,550 +3.49(+2.24%)
Dec 31, 2014 155.14 156.00 156.00 156.00 224,600 -0.11(-0.07%)
Dec 30, 2014 152.65 157.45 152.65 156.11 282,811 +2.02(+1.31%)
Dec 29, 2014 154.08 157.62 151.97 154.09 291,047 -1.63(-1.05%)
Dec 26, 2014 150.00 156.21 150.00 155.72 182,722 +4.23(+2.79%)
Dec 24, 2014 144.19 151.49 151.49 151.49 211,700 +5.85(+4.02%)
Dec 23, 2014 155.68 156.51 141.00 145.64 667,411 -10.36(-6.64%)
Dec 22, 2014 157.55 158.20 152.79 156.00 449,832 -0.63(-0.40%)
Dec 19, 2014 149.41 158.18 148.41 156.63 1,240,328 +6.49(+4.32%)
Dec 18, 2014 144.83 150.50 143.75 150.14 663,787 +9.43(+6.70%)
Dec 17, 2014 129.64 141.94 129.30 140.71 592,484 +11.41(+8.82%)
Dec 16, 2014 133.12 135.99 128.60 129.30 553,435 -4.61(-3.44%)
Dec 15, 2014 139.86 141.79 133.35 133.91 429,273 -3.78(-2.75%)
Dec 12, 2014 138.75 141.27 137.01 137.69 336,238 -2.48(-1.77%)
Dec 11, 2014 143.11 145.69 137.12 140.17 385,734 -0.88(-0.62%)
Dec 10, 2014 144.16 147.22 140.00 141.05 361,764 -4.98(-3.41%)
Dec 09, 2014 139.57 148.80 138.05 146.03 464,666 +4.26(+3.00%)
Dec 08, 2014 141.91 148.17 140.51 141.77 574,382 -1.87(-1.30%)
Dec 05, 2014 141.00 144.79 137.54 143.64 555,397 +5.62(+4.07%)
Dec 04, 2014 139.99 146.22 135.33 138.02 688,086 +1.02(+0.74%)
Dec 03, 2014 131.50 137.08 128.50 137.00 737,587 +0.81(+0.59%)
Dec 02, 2014 134.76 139.34 134.51 136.19 670,256 +3.15(+2.37%)
Dec 01, 2014 142.00 143.99 131.90 133.04 867,562 -10.69(-7.44%)
Nov 28, 2014 150.45 150.60 143.36 143.73 399,066 -6.72(-4.47%)
Nov 26, 2014 148.74 150.45 150.45 150.45 285,700 +1.25(+0.84%)
Nov 25, 2014 153.70 154.26 145.22 149.20 632,627 -5.80(-3.74%)
Nov 24, 2014 154.34 155.81 152.04 155.00 415,123 +0.13(+0.08%)
Nov 21, 2014 158.33 158.70 154.10 154.87 357,868 -1.13(-0.72%)
Nov 20, 2014 155.00 157.49 150.50 156.00 409,019 +0.07(+0.04%)
Nov 19, 2014 160.69 161.91 155.15 155.93 420,440 -6.57(-4.04%)
Nov 18, 2014 157.07 165.23 157.07 162.50 454,393 +4.40(+2.78%)
Nov 17, 2014 160.00 162.99 154.34 158.10 539,276 -4.48(-2.76%)
Nov 14, 2014 158.02 164.35 154.51 162.58 700,270 +3.72(+2.34%)
Nov 13, 2014 162.96 164.50 154.00 158.86 770,854 -4.10(-2.52%)
Nov 12, 2014 171.25 171.38 152.51 162.96 1,421,477 -10.17(-5.87%)
Nov 11, 2014 182.66 184.98 170.80 173.13 990,141 -3.22(-1.82%)
Nov 10, 2014 175.95 182.00 172.60 176.34 1,016,491 +3.75(+2.18%)
Nov 07, 2014 199.03 208.90 162.06 172.59 4,035,514 -74.39(-30.12%)
Nov 06, 2014 251.00 252.50 245.00 246.98 405,600 +1.04(+0.42%)
Nov 05, 2014 262.07 262.07 245.01 245.94 488,247 -14.91(-5.72%)
Nov 04, 2014 256.22 262.50 251.00 260.85 294,469 +4.29(+1.67%)
Nov 03, 2014 259.99 263.40 245.87 256.56 702,854 -1.83(-0.71%)
Oct 31, 2014 261.11 264.92 255.26 258.39 329,253 +1.66(+0.65%)
Oct 30, 2014 249.19 259.89 247.79 256.73 243,827 +6.40(+2.56%)
Oct 29, 2014 246.60 251.87 243.00 250.33 199,680 +3.74(+1.52%)
Oct 28, 2014 245.00 254.00 240.81 246.59 296,391 +3.50(+1.44%)
Oct 27, 2014 237.32 244.39 237.65 243.09 231,967 +5.44(+2.29%)
Oct 24, 2014 230.36 244.00 227.99 237.65 354,537 +8.16(+3.56%)
Oct 23, 2014 228.93 234.75 225.00 229.49 262,738 +4.98(+2.22%)
Oct 22, 2014 228.03 228.03 219.02 224.51 311,124 -1.20(-0.53%)
Oct 21, 2014 230.85 236.95 221.01 225.71 326,956 -5.62(-2.43%)
Oct 20, 2014 223.93 239.50 223.51 231.33 511,032 +6.88(+3.07%)
Oct 17, 2014 222.71 231.99 216.75 224.45 1,092,863 +7.81(+3.61%)
Oct 16, 2014 195.46 218.48 192.88 216.64 910,667 +18.56(+9.37%)
Oct 15, 2014 180.25 198.69 176.13 198.08 664,420 +11.86(+6.37%)
Oct 14, 2014 193.65 196.61 183.55 186.22 454,310 -5.28(-2.76%)
Oct 13, 2014 205.00 206.05 188.10 191.50 605,206 -12.60(-6.17%)
Oct 10, 2014 223.65 226.31 207.00 204.10 762,379 -23.63(-10.38%)
Oct 09, 2014 219.50 228.98 219.15 227.73 563,907 +6.61(+2.99%)
Oct 08, 2014 213.35 225.40 211.50 221.12 779,457 -1.60(-0.72%)
Oct 07, 2014 234.48 234.89 222.25 222.72 360,591 -9.02(-3.89%)
Oct 06, 2014 246.70 249.16 227.30 231.74 364,338 -12.69(-5.19%)
Oct 03, 2014 239.08 245.08 236.22 244.43 250,449 +8.82(+3.74%)
Oct 02, 2014 230.48 238.33 223.49 235.61 303,173 +5.82(+2.53%)
Oct 01, 2014 233.00 235.61 225.53 229.79 374,563 -6.90(-2.92%)
Sep 30, 2014 241.08 243.89 236.00 236.69 234,206 -3.65(-1.52%)
Sep 29, 2014 242.61 246.50 239.21 240.34 232,059 -5.50(-2.24%)
Sep 26, 2014 246.08 250.80 244.00 245.84 149,766 -0.67(-0.27%)
Sep 25, 2014 256.84 256.95 243.25 246.51 293,790 -9.45(-3.69%)
Sep 24, 2014 250.00 257.55 246.01 255.96 257,366 +8.21(+3.31%)
Sep 23, 2014 244.54 251.58 242.00 247.75 275,628 +0.51(+0.21%)
Sep 22, 2014 258.00 258.45 242.00 247.24 364,054 -10.81(-4.19%)
Sep 19, 2014 266.75 269.00 253.97 258.05 562,189 -8.83(-3.31%)
Sep 18, 2014 271.57 274.09 265.00 266.88 160,027 -4.09(-1.51%)
Sep 17, 2014 270.00 274.67 269.01 270.97 182,130 +1.18(+0.44%)
Sep 16, 2014 265.95 271.98 261.21 269.79 213,361 +1.38(+0.51%)
Sep 15, 2014 286.75 287.80 265.22 268.41 513,850 -19.80(-6.87%)
Sep 12, 2014 292.92 292.92 285.46 288.21 177,569 -4.64(-1.58%)
Sep 11, 2014 285.20 293.25 285.02 292.85 218,710 +4.94(+1.72%)
Sep 10, 2014 280.50 289.00 278.55 287.91 207,773 +4.82(+1.70%)
Sep 09, 2014 284.51 287.70 282.00 283.09 150,978 -3.43(-1.20%)
Sep 08, 2014 284.30 287.01 279.42 286.52 214,291 +0.36(+0.13%)
Sep 05, 2014 293.39 293.39 285.10 286.16 239,394 -0.54(-0.19%)
Sep 04, 2014 288.94 290.00 284.06 286.70 292,856 -1.59(-0.55%)
Sep 03, 2014 287.20 289.78 282.52 288.29 272,806 +1.20(+0.42%)
Sep 02, 2014 289.59 290.43 284.50 287.09 298,948 -2.63(-0.91%)
Aug 29, 2014 290.05 289.72 289.72 289.72 322,800 +0.62(+0.21%)
Aug 28, 2014 292.15 298.75 288.51 289.10 244,353 -6.17(-2.09%)
Aug 27, 2014 299.00 299.81 292.45 295.27 228,547 -4.63(-1.54%)
Aug 26, 2014 302.00 304.34 297.25 299.90 433,265 +5.34(+1.81%)
Aug 25, 2014 294.25 299.50 291.52 294.56 524,268 +7.45(+2.59%)
Aug 22, 2014 280.20 288.50 276.00 287.11 241,955 +6.59(+2.35%)
Aug 21, 2014 287.46 287.99 278.29 280.52 231,193 -3.57(-1.26%)
Aug 20, 2014 283.37 293.00 283.00 284.09 274,556 -1.47(-0.51%)
Aug 19, 2014 281.98 291.19 280.42 285.56 283,244 +0.76(+0.27%)
Aug 18, 2014 280.00 288.54 273.00 284.80 505,046 +0.10(+0.03%)
Aug 15, 2014 288.00 293.99 283.59 284.70 586,794 -11.66(-3.93%)
Aug 14, 2014 308.00 308.24 291.78 296.36 991,109 -11.25(-3.66%)
Aug 13, 2014 276.53 310.77 272.46 307.61 1,876,719 +31.09(+11.24%)
Aug 12, 2014 345.62 347.00 274.00 276.52 6,085,568 +39.34(+16.59%)
Aug 11, 2014 239.49 240.00 233.50 237.18 815,509 +2.58(+1.10%)
Aug 08, 2014 220.07 237.45 220.07 234.60 358,406 +11.81(+5.30%)
Aug 07, 2014 224.08 226.70 220.27 222.79 205,940 -0.69(-0.31%)
Aug 06, 2014 224.15 227.54 221.31 223.48 233,909 -3.56(-1.57%)
Aug 05, 2014 227.85 232.66 225.02 227.04 201,873 -0.50(-0.22%)
Aug 04, 2014 230.97 233.05 225.63 227.54 160,665 -1.49(-0.65%)
Aug 01, 2014 230.36 233.38 222.51 229.03 209,068 -3.33(-1.43%)
Jul 31, 2014 237.29 238.21 230.12 232.36 215,821 -8.19(-3.40%)
Jul 30, 2014 243.41 248.27 237.16 240.55 436,282 +6.41(+2.74%)
Jul 29, 2014 225.50 238.56 225.50 234.14 317,298 +10.15(+4.53%)
Jul 28, 2014 220.02 225.00 217.20 223.99 193,627 +2.99(+1.35%)
Jul 25, 2014 224.20 226.90 220.00 221.00 201,725 -6.49(-2.85%)
Jul 24, 2014 232.61 232.90 226.00 227.49 173,613 -4.36(-1.88%)
Jul 23, 2014 231.21 234.99 225.45 231.85 423,532 +8.85(+3.97%)
Jul 22, 2014 219.49 226.00 219.00 223.00 246,775 +4.86(+2.23%)
Jul 21, 2014 215.97 218.43 213.05 218.14 191,276 -0.58(-0.27%)
Jul 18, 2014 211.97 219.25 208.00 218.72 344,231 +8.36(+3.97%)
Jul 17, 2014 216.00 220.66 209.22 210.36 476,540 -7.72(-3.54%)
Jul 16, 2014 222.03 222.97 217.05 218.08 327,017 -2.09(-0.95%)
Jul 15, 2014 226.00 227.67 218.50 220.17 442,490 -5.89(-2.61%)
Jul 14, 2014 236.61 236.69 225.07 226.06 412,190 +3.86(+1.74%)
Jul 11, 2014 223.50 225.47 219.17 222.20 214,300 -1.20(-0.54%)
Jul 10, 2014 217.00 227.20 215.23 223.40 409,165 -3.55(-1.56%)
Jul 09, 2014 224.17 227.43 215.63 226.95 442,054 +3.94(+1.77%)
Jul 08, 2014 236.50 237.51 220.57 223.01 683,117 -14.51(-6.11%)
Jul 07, 2014 242.11 244.85 235.52 237.52 325,825 -7.46(-3.05%)
Jul 03, 2014 249.38 244.98 244.98 244.98 171,900 -1.23(-0.50%)
Jul 02, 2014 245.96 255.78 245.35 246.21 476,257 -1.92(-0.78%)
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.