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 (%)
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%)
Jul 03, 2017 121.10 122.62 120.05 122.25 116,263 +1.18(+0.97%)
Jun 30, 2017 122.70 123.20 120.33 121.07 232,969 -1.66(-1.35%)
Jun 29, 2017 122.85 123.86 121.11 122.73 349,739 -0.26(-0.21%)
Jun 28, 2017 123.22 123.97 121.13 122.99 494,614 +0.98(+0.80%)
Jun 27, 2017 130.62 130.66 121.38 122.01 501,828 -8.30(-6.37%)
Jun 26, 2017 133.00 133.73 128.82 130.31 417,932 -1.98(-1.50%)
Jun 23, 2017 130.34 132.44 127.13 132.29 387,969 +1.72(+1.32%)
Jun 22, 2017 128.96 131.97 127.43 130.57 369,623 +2.17(+1.69%)
Jun 21, 2017 125.21 131.49 125.06 128.40 517,815 +3.40(+2.72%)
Jun 20, 2017 126.00 130.00 124.42 125.00 407,516 -0.82(-0.65%)
Jun 19, 2017 119.02 128.68 118.66 125.82 628,608 +7.42(+6.27%)
Jun 16, 2017 119.07 119.08 117.00 118.40 474,200 +0.28(+0.24%)
Jun 15, 2017 120.86 122.27 117.11 118.12 282,074 -3.64(-2.99%)
Jun 14, 2017 119.75 122.78 118.57 121.76 330,445 +2.35(+1.97%)
Jun 13, 2017 118.78 121.54 116.61 119.41 356,565 +1.43(+1.21%)
Jun 12, 2017 116.98 119.72 115.01 117.98 285,852 +1.31(+1.12%)
Jun 09, 2017 118.95 120.25 115.36 116.67 295,054 -2.15(-1.81%)
Jun 08, 2017 120.72 121.62 118.57 118.82 220,208 -1.00(-0.83%)
Jun 07, 2017 120.48 121.00 116.10 119.82 426,291 +0.11(+0.09%)
Jun 06, 2017 120.59 123.84 119.60 119.71 318,070 -1.28(-1.06%)
Jun 05, 2017 120.24 122.55 117.60 120.99 481,817 +1.77(+1.48%)
Jun 02, 2017 114.00 121.00 113.85 119.22 764,536 +6.02(+5.32%)
Jun 01, 2017 112.07 114.56 110.65 113.20 428,339 +1.30(+1.16%)
May 31, 2017 109.50 112.66 104.33 111.90 578,351 +3.38(+3.11%)
May 30, 2017 112.14 112.50 108.33 108.52 332,617 -3.63(-3.24%)
May 26, 2017 115.27 115.94 112.00 112.15 254,591 -3.11(-2.70%)
May 25, 2017 117.98 118.49 114.07 115.26 228,905 -2.27(-1.93%)
May 24, 2017 113.41 118.75 112.50 117.53 477,522 +4.54(+4.02%)
May 23, 2017 114.11 114.68 112.35 112.99 281,164 -0.73(-0.64%)
May 22, 2017 113.00 114.40 112.20 113.72 356,242 +1.45(+1.29%)
May 19, 2017 116.31 117.84 112.08 112.27 404,407 -3.68(-3.17%)
May 18, 2017 114.38 116.66 113.43 115.95 260,337 +1.66(+1.45%)
May 17, 2017 117.63 118.24 114.01 114.29 328,382 -5.30(-4.43%)
May 16, 2017 118.33 120.71 117.58 119.59 262,353 +1.06(+0.89%)
May 15, 2017 118.02 119.93 117.38 118.53 296,126 +1.38(+1.18%)
May 12, 2017 115.44 118.76 114.40 117.15 349,909 +1.31(+1.13%)
May 11, 2017 115.52 116.19 113.34 115.84 358,698 -0.11(-0.09%)
May 10, 2017 116.35 117.41 113.89 115.95 241,620 -0.53(-0.46%)
May 09, 2017 114.68 116.74 113.76 116.48 371,663 +1.58(+1.38%)
May 08, 2017 118.59 120.11 114.05 114.90 415,848 -3.84(-3.23%)
May 05, 2017 118.29 119.49 116.27 118.74 389,253 +1.45(+1.24%)
May 04, 2017 113.86 124.44 113.86 117.29 900,627 +4.57(+4.05%)
May 03, 2017 114.79 115.19 111.01 112.72 302,896 -2.42(-2.10%)
May 02, 2017 114.00 115.68 113.07 115.14 260,370 +1.40(+1.23%)
May 01, 2017 112.18 114.60 110.65 113.74 217,032 +1.39(+1.24%)
Apr 28, 2017 113.00 113.89 110.84 112.35 214,987 -0.88(-0.78%)
Apr 27, 2017 113.75 114.91 113.08 113.23 222,881 -0.22(-0.19%)
Apr 26, 2017 115.09 116.19 113.03 113.45 293,596 -1.32(-1.15%)
Apr 25, 2017 111.81 115.70 111.68 114.77 393,624 +3.66(+3.29%)
Apr 24, 2017 108.67 111.31 106.05 111.11 360,795 +3.22(+2.98%)
Apr 21, 2017 107.58 108.43 106.50 107.89 399,983 +0.70(+0.65%)
Apr 20, 2017 106.37 107.75 105.63 107.19 438,259 +1.57(+1.49%)
Apr 19, 2017 106.85 107.80 105.06 105.62 304,536 -1.06(-0.99%)
Apr 18, 2017 107.09 107.58 104.86 106.68 225,557 -0.83(-0.77%)
Apr 17, 2017 107.40 108.57 106.00 107.51 243,401 +0.18(+0.17%)
Apr 13, 2017 105.71 107.77 105.08 107.33 496,406 +1.56(+1.47%)
Apr 12, 2017 108.68 109.55 105.50 105.77 365,394 -2.81(-2.59%)
Apr 11, 2017 108.89 110.45 107.00 108.58 170,449 -0.44(-0.40%)
Apr 10, 2017 111.53 108.36 109.02 254,927 +0.31(+0.29%)
Apr 07, 2017 108.30 109.35 106.01 108.71 345,474 +0.01(+0.01%)
Apr 06, 2017 109.80 109.80 107.08 108.70 289,596 -0.64(-0.59%)
Apr 05, 2017 112.51 113.95 107.75 109.34 341,646 -3.03(-2.70%)
Apr 04, 2017 112.06 113.75 111.49 112.37 184,344 +0.36(+0.32%)
Apr 03, 2017 113.32 115.85 111.70 112.01 340,080 -1.09(-0.96%)
Mar 31, 2017 112.53 113.74 111.80 113.10 238,742 +0.22(+0.19%)
Mar 30, 2017 116.24 116.43 111.50 112.88 381,176 -2.73(-2.36%)
Mar 29, 2017 115.75 124.25 115.00 115.61 415,789 -0.18(-0.16%)
Mar 28, 2017 117.47 118.40 115.01 115.79 299,758 -1.38(-1.18%)
Mar 27, 2017 115.17 118.70 114.53 117.17 372,755 +0.44(+0.38%)
Mar 24, 2017 116.18 117.93 115.35 116.73 305,092 +0.93(+0.80%)
Mar 23, 2017 116.14 117.24 115.02 115.80 259,853 -0.45(-0.39%)
Mar 22, 2017 115.95 119.63 115.15 116.25 446,156 +0.24(+0.21%)
Mar 21, 2017 123.59 124.20 114.58 116.01 759,073 -7.55(-6.11%)
Mar 20, 2017 124.65 125.70 122.65 123.56 265,211 -1.67(-1.33%)
Mar 17, 2017 124.17 126.79 123.32 125.23 225,095 +0.03(+0.02%)
Mar 16, 2017 126.12 126.50 123.05 125.20 218,932 -0.67(-0.53%)
Mar 15, 2017 122.20 127.28 121.72 125.87 359,861 +4.03(+3.31%)
Mar 14, 2017 127.80 129.70 121.64 121.84 334,019 -5.96(-4.66%)
Mar 13, 2017 127.32 129.84 126.50 127.80 240,862 +0.30(+0.24%)
Mar 10, 2017 125.61 127.69 124.47 127.50 251,357 +2.15(+1.72%)
Mar 09, 2017 125.92 127.87 123.37 125.35 324,794 -0.02(-0.02%)
Mar 08, 2017 122.14 128.10 121.60 125.37 546,627 +3.69(+3.03%)
Mar 07, 2017 125.35 125.35 121.47 121.68 364,396 -4.35(-3.45%)
Mar 06, 2017 126.02 127.35 123.57 126.03 286,579 -1.00(-0.79%)
Mar 03, 2017 126.52 127.95 125.15 127.03 278,497 +0.41(+0.32%)
Mar 02, 2017 131.10 132.80 126.09 126.62 657,548 -2.37(-1.84%)
Mar 01, 2017 128.66 132.00 128.12 128.99 445,584 +1.40(+1.10%)
Feb 28, 2017 124.10 129.65 122.36 127.59 735,530 +2.72(+2.18%)
Feb 27, 2017 119.48 125.47 119.48 124.87 464,830 +5.68(+4.77%)
Feb 24, 2017 115.68 119.74 114.70 119.19 561,187 +3.26(+2.81%)
Feb 23, 2017 123.00 123.00 111.60 115.93 1,433,336 -6.86(-5.59%)
Feb 22, 2017 124.44 126.89 122.17 122.79 480,509 -2.66(-2.12%)
Feb 21, 2017 128.10 128.99 124.96 125.45 555,224 -3.00(-2.34%)
Feb 17, 2017 128.45 128.45 128.45 0 -1.40(-1.08%)
Feb 16, 2017 133.00 135.25 128.50 129.85 541,128 -3.00(-2.26%)
Feb 15, 2017 126.97 133.44 126.80 132.85 767,740 +5.89(+4.64%)
Feb 14, 2017 122.93 127.83 120.98 126.96 544,228 +4.34(+3.54%)
Feb 13, 2017 118.51 124.25 117.49 122.62 802,330 +4.11(+3.47%)
Feb 10, 2017 122.50 122.66 116.10 118.51 2,509,985 +5.82(+5.16%)
Feb 09, 2017 112.80 115.00 112.46 112.69 337,482 +0.00(+0.00%)
Feb 08, 2017 113.77 114.50 110.70 112.69 406,706 -0.88(-0.77%)
Feb 07, 2017 113.00 114.10 111.44 113.57 378,684 +0.95(+0.84%)
Feb 06, 2017 110.11 112.84 109.10 112.62 322,516 +2.39(+2.17%)
Feb 03, 2017 108.36 110.38 106.50 110.23 346,739 +2.59(+2.41%)
Feb 02, 2017 107.16 108.25 105.64 107.64 353,031 +0.46(+0.43%)
Feb 01, 2017 110.43 110.43 105.82 107.18 376,165 -2.57(-2.34%)
Jan 31, 2017 105.75 110.33 104.10 109.75 408,238 +3.96(+3.74%)
Jan 30, 2017 109.31 109.63 105.03 105.79 373,576 -4.24(-3.85%)
Jan 27, 2017 106.17 111.49 105.22 110.03 356,990 +3.86(+3.64%)
Jan 26, 2017 109.03 109.03 104.88 106.17 278,266 -1.54(-1.43%)
Jan 25, 2017 105.93 109.72 104.30 107.71 307,021 +2.31(+2.19%)
Jan 24, 2017 105.86 106.66 102.50 105.40 365,448 +0.18(+0.17%)
Jan 23, 2017 110.50 110.50 104.66 105.22 461,140 -4.92(-4.47%)
Jan 20, 2017 112.22 113.84 108.62 110.14 509,539 -4.53(-3.95%)
Jan 19, 2017 115.50 115.52 112.51 114.67 368,410 -1.13(-0.98%)
Jan 18, 2017 115.00 116.08 112.83 115.80 372,244 +2.17(+1.91%)
Jan 17, 2017 113.53 115.50 110.33 113.63 598,711 -0.74(-0.65%)
Jan 13, 2017 114.37 114.37 114.37 0 +4.37(+3.97%)
Jan 12, 2017 105.10 111.28 104.00 110.00 719,619 +4.43(+4.20%)
Jan 11, 2017 106.21 112.15 105.00 105.57 959,091 -0.09(-0.09%)
Jan 10, 2017 106.33 108.00 104.00 105.66 395,858 +0.01(+0.01%)
Jan 09, 2017 106.01 107.00 104.20 105.65 408,244 -0.22(-0.21%)
Jan 06, 2017 105.79 107.84 104.27 105.87 438,200 +0.18(+0.17%)
Jan 05, 2017 108.83 109.42 105.38 105.69 457,625 -3.05(-2.80%)
Jan 04, 2017 103.63 108.99 102.95 108.74 627,878 +5.79(+5.62%)
Jan 03, 2017 108.46 109.99 101.99 102.95 755,272 -5.70(-5.25%)
Dec 30, 2016 108.65 108.65 108.65 0 -0.62(-0.57%)
Dec 29, 2016 114.32 116.28 108.80 109.27 556,146 -4.32(-3.80%)
Dec 28, 2016 104.30 117.72 103.35 113.59 1,341,742 +9.70(+9.34%)
Dec 27, 2016 104.99 105.71 103.02 103.89 262,160 -0.36(-0.35%)
Dec 23, 2016 104.25 104.25 104.25 0 +1.22(+1.18%)
Dec 22, 2016 103.71 104.52 101.96 103.03 281,697 -1.37(-1.31%)
Dec 21, 2016 108.37 108.93 103.87 104.40 378,487 -4.74(-4.34%)
Dec 20, 2016 109.48 111.46 108.02 109.14 240,755 -0.75(-0.68%)
Dec 19, 2016 108.95 112.16 108.01 109.89 433,476 +0.31(+0.28%)
Dec 16, 2016 106.62 109.69 105.48 109.58 616,526 +3.49(+3.29%)
Dec 15, 2016 105.05 106.75 103.00 106.09 340,023 +1.77(+1.70%)
Dec 14, 2016 109.00 109.47 103.88 104.32 466,545 -4.21(-3.88%)
Dec 13, 2016 108.32 108.99 106.45 108.53 281,529 +1.34(+1.25%)
Dec 12, 2016 106.34 109.27 103.57 107.19 394,759 +1.15(+1.08%)
Dec 09, 2016 103.43 106.92 103.43 106.04 441,191 +3.30(+3.21%)
Dec 08, 2016 103.23 103.58 100.00 102.74 414,958 -0.80(-0.77%)
Dec 07, 2016 104.74 105.28 99.85 103.54 708,288 -2.30(-2.17%)
Dec 06, 2016 103.99 106.09 102.50 105.84 469,994 +2.60(+2.52%)
Dec 05, 2016 100.70 106.58 100.50 103.24 631,299 +3.54(+3.55%)
Dec 02, 2016 99.75 101.57 99.02 99.70 273,839 -0.58(-0.58%)
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.