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

Exact Sciences Cor (NQ: EXAS )

53.51 -0.64 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Sep 28, 2018 76.20 79.71 76.20 78.92 1,244,000 +2.23(+2.91%)
Sep 27, 2018 79.12 80.68 75.56 76.69 1,963,925 -2.50(-3.16%)
Sep 26, 2018 80.63 81.21 78.32 79.19 922,228 -1.41(-1.75%)
Sep 25, 2018 78.96 81.22 78.02 80.60 1,918,588 +1.86(+2.36%)
Sep 24, 2018 75.92 78.85 75.01 78.74 1,366,074 +2.46(+3.22%)
Sep 21, 2018 75.01 76.86 74.76 76.28 1,755,000 +1.29(+1.72%)
Sep 20, 2018 74.18 76.42 74.18 74.99 875,052 +0.85(+1.15%)
Sep 19, 2018 72.67 74.74 72.04 74.14 1,191,058 +1.38(+1.90%)
Sep 18, 2018 73.36 73.69 71.81 72.76 1,312,928 -0.57(-0.78%)
Sep 17, 2018 76.33 76.61 72.60 73.33 1,509,985 -2.94(-3.85%)
Sep 14, 2018 76.63 78.24 76.13 76.27 815,900 -0.49(-0.64%)
Sep 13, 2018 75.76 77.42 75.41 76.76 927,705 +1.30(+1.72%)
Sep 12, 2018 74.00 75.98 74.00 75.46 751,549 -0.45(-0.59%)
Sep 11, 2018 76.19 76.89 74.65 75.91 660,927 -0.08(-0.11%)
Sep 10, 2018 77.51 78.00 75.58 75.99 999,814 -1.23(-1.59%)
Sep 07, 2018 74.96 78.95 74.41 77.22 1,659,200 +2.22(+2.96%)
Sep 06, 2018 76.12 76.92 74.15 75.00 1,419,904 -0.80(-1.06%)
Sep 05, 2018 79.08 80.35 74.26 75.80 2,387,943 -1.80(-2.32%)
Sep 04, 2018 74.50 77.75 74.26 77.60 1,661,211 +2.71(+3.62%)
Aug 31, 2018 74.89 74.89 74.89 0 -0.54(-0.72%)
Aug 30, 2018 74.50 76.05 74.00 75.43 1,964,400 +1.11(+1.49%)
Aug 29, 2018 75.00 75.35 73.38 74.32 2,870,053 -0.77(-1.03%)
Aug 28, 2018 72.48 76.16 72.16 75.09 3,540,191 +2.93(+4.06%)
Aug 27, 2018 69.87 72.26 69.45 72.16 2,954,841 +1.65(+2.34%)
Aug 24, 2018 68.64 70.62 68.00 70.51 3,039,100 +2.53(+3.72%)
Aug 23, 2018 66.53 73.72 66.50 67.98 12,726,721 +2.66(+4.07%)
Aug 22, 2018 60.05 65.79 59.50 65.32 11,997,287 +15.27(+30.51%)
Aug 21, 2018 49.34 50.34 49.00 50.05 1,715,750 +0.84(+1.71%)
Aug 20, 2018 48.98 49.50 48.22 49.21 985,407 +0.37(+0.76%)
Aug 17, 2018 48.71 49.20 47.93 48.84 1,010,600 +0.16(+0.33%)
Aug 16, 2018 48.48 48.78 47.97 48.68 1,519,523 +0.39(+0.81%)
Aug 15, 2018 49.45 49.78 47.78 48.29 1,356,641 -1.53(-3.07%)
Aug 14, 2018 49.19 50.05 48.75 49.82 1,417,500 +0.53(+1.08%)
Aug 13, 2018 49.88 50.09 48.88 49.29 873,000 -0.64(-1.28%)
Aug 10, 2018 50.25 50.64 49.80 49.93 1,716,200 -0.38(-0.76%)
Aug 09, 2018 50.00 50.91 49.99 50.31 1,574,078 +0.31(+0.62%)
Aug 08, 2018 50.57 50.98 49.78 50.00 1,795,709 -0.80(-1.57%)
Aug 07, 2018 51.00 51.51 50.46 50.80 2,834,624 -0.11(-0.22%)
Aug 06, 2018 50.13 50.98 49.58 50.91 2,491,412 +0.48(+0.95%)
Aug 03, 2018 51.61 51.95 50.00 50.43 3,963,500 -1.20(-2.32%)
Aug 02, 2018 48.26 52.71 47.85 51.63 15,144,480 -7.49(-12.67%)
Aug 01, 2018 58.45 59.61 57.42 59.12 2,524,314 +0.67(+1.15%)
Jul 31, 2018 57.87 59.15 57.17 58.45 1,668,875 +1.05(+1.83%)
Jul 30, 2018 58.86 59.35 56.50 57.40 2,784,066 -1.46(-2.48%)
Jul 27, 2018 63.05 63.05 57.92 58.86 1,742,400 -3.05(-4.93%)
Jul 26, 2018 62.27 63.33 61.66 61.91 1,402,158 -0.67(-1.07%)
Jul 25, 2018 63.12 63.76 61.43 62.58 1,637,702 -0.49(-0.78%)
Jul 24, 2018 66.50 67.11 62.71 63.07 1,835,073 -2.89(-4.38%)
Jul 23, 2018 67.67 68.12 65.81 65.96 1,052,493 -1.66(-2.45%)
Jul 20, 2018 67.86 69.23 67.55 67.62 1,093,864 +0.01(+0.01%)
Jul 19, 2018 66.59 67.95 66.56 67.61 1,109,736 +0.87(+1.30%)
Jul 18, 2018 67.05 67.35 66.04 66.74 1,827,032 +0.01(+0.01%)
Jul 17, 2018 64.15 67.09 64.03 66.73 1,722,517 +2.07(+3.20%)
Jul 16, 2018 63.78 64.93 63.65 64.66 898,699 +0.90(+1.41%)
Jul 13, 2018 64.12 64.39 63.08 63.76 638,667 -0.42(-0.65%)
Jul 12, 2018 62.55 64.24 62.55 64.18 1,315,528 +1.68(+2.69%)
Jul 11, 2018 61.16 62.61 61.16 62.50 1,208,176 +0.11(+0.18%)
Jul 10, 2018 62.63 62.76 61.73 62.39 972,911 +0.23(+0.37%)
Jul 09, 2018 62.42 63.06 61.18 62.16 1,231,513 -0.30(-0.48%)
Jul 06, 2018 62.17 63.23 61.40 62.46 1,809,248 +0.24(+0.39%)
Jul 05, 2018 62.24 62.88 60.04 62.22 2,249,045 +0.40(+0.65%)
Jul 03, 2018 61.82 61.82 61.82 0 +1.32(+2.18%)
Jul 02, 2018 59.30 60.80 58.51 60.50 1,085,881 +0.71(+1.19%)
Jun 29, 2018 60.78 61.40 59.77 59.79 2,248,367 -0.69(-1.14%)
Jun 28, 2018 60.05 61.02 58.56 60.48 2,771,684 +0.04(+0.07%)
Jun 27, 2018 63.90 64.68 60.35 60.44 2,160,203 -3.55(-5.55%)
Jun 26, 2018 64.26 65.43 63.41 63.99 2,225,633 +0.12(+0.19%)
Jun 25, 2018 66.22 67.20 63.15 63.87 2,655,973 -2.46(-3.71%)
Jun 22, 2018 68.99 68.99 65.77 66.33 15,516,746 -2.49(-3.62%)
Jun 21, 2018 70.19 70.19 67.86 68.82 2,579,574 -0.51(-0.74%)
Jun 20, 2018 69.82 70.31 68.78 69.33 1,884,115 -0.16(-0.23%)
Jun 19, 2018 68.78 70.03 68.42 69.49 1,795,246 -0.47(-0.67%)
Jun 18, 2018 68.90 71.60 68.53 69.96 2,331,035 +1.43(+2.09%)
Jun 15, 2018 68.62 67.50 68.53 1,765,419 +1.03(+1.53%)
Jun 14, 2018 67.80 67.97 66.86 67.50 2,185,412 -0.28(-0.41%)
Jun 13, 2018 66.72 69.09 66.70 67.78 1,942,081 +1.06(+1.59%)
Jun 12, 2018 65.25 68.10 64.71 66.72 1,864,894 +1.87(+2.88%)
Jun 11, 2018 63.53 65.29 62.88 64.85 1,284,266 +1.59(+2.51%)
Jun 08, 2018 60.66 63.71 60.10 63.26 3,142,772 +0.06(+0.09%)
Jun 07, 2018 65.10 65.88 62.00 63.20 1,985,442 -2.16(-3.30%)
Jun 06, 2018 67.50 63.07 65.36 3,283,997 +2.90(+4.64%)
Jun 05, 2018 60.82 62.53 60.42 62.46 1,529,264 +1.90(+3.14%)
Jun 04, 2018 59.96 60.82 58.97 60.56 1,227,184 +1.02(+1.71%)
Jun 01, 2018 60.30 61.50 59.28 59.54 2,056,526 +0.00(+0.00%)
May 31, 2018 58.80 61.54 58.31 59.54 3,031,924 +0.96(+1.64%)
May 30, 2018 53.09 59.77 52.89 58.58 6,461,118 +5.86(+11.12%)
May 29, 2018 51.44 52.88 51.25 52.72 1,009,946 +0.90(+1.74%)
May 25, 2018 51.82 51.82 51.82 0 -1.03(-1.95%)
May 24, 2018 51.29 53.26 51.22 52.85 1,067,063 +1.50(+2.92%)
May 23, 2018 52.42 52.88 50.76 51.35 1,994,712 -1.64(-3.09%)
May 22, 2018 52.41 53.84 51.90 52.99 1,290,425 +0.70(+1.34%)
May 21, 2018 52.65 53.50 51.99 52.29 2,509,227 -0.07(-0.13%)
May 18, 2018 51.34 52.59 51.17 52.36 1,300,080 +1.24(+2.43%)
May 17, 2018 51.17 51.70 50.45 51.12 832,721 +0.16(+0.31%)
May 16, 2018 50.67 51.31 50.00 50.96 1,222,176 +0.19(+0.37%)
May 15, 2018 51.50 52.00 50.57 50.77 1,359,972 -1.26(-2.42%)
May 14, 2018 52.70 53.26 51.29 52.03 1,072,002 -0.36(-0.69%)
May 11, 2018 51.50 52.53 51.39 52.39 1,205,720 +0.70(+1.35%)
May 10, 2018 51.66 52.40 51.13 51.69 1,116,998 +0.15(+0.29%)
May 09, 2018 51.14 52.14 51.02 51.54 1,174,945 +0.60(+1.18%)
May 08, 2018 50.29 51.39 50.20 50.94 1,791,910 +0.35(+0.69%)
May 07, 2018 49.83 51.97 49.68 50.59 1,859,199 +0.98(+1.98%)
May 04, 2018 49.12 50.05 48.04 49.61 1,862,177 +0.53(+1.08%)
May 03, 2018 49.81 50.17 47.98 49.08 1,964,093 -0.78(-1.56%)
May 02, 2018 49.79 51.98 49.70 49.86 1,463,665 -0.16(-0.32%)
May 01, 2018 49.71 50.74 49.11 50.02 2,496,345 +0.01(+0.02%)
Apr 30, 2018 52.29 52.68 49.53 50.01 4,273,131 -2.01(-3.86%)
Apr 27, 2018 49.29 53.68 49.05 52.02 7,584,293 +5.42(+11.63%)
Apr 26, 2018 45.74 47.96 45.06 46.60 3,747,944 +1.33(+2.94%)
Apr 25, 2018 47.09 47.44 44.85 45.27 3,807,738 -1.66(-3.54%)
Apr 24, 2018 48.70 49.83 46.33 46.93 3,425,903 -1.77(-3.63%)
Apr 23, 2018 47.80 49.62 47.31 48.70 2,799,676 +1.18(+2.48%)
Apr 20, 2018 46.63 47.84 46.28 47.52 1,224,711 +0.72(+1.54%)
Apr 19, 2018 47.59 48.39 46.63 46.80 1,763,591 -1.00(-2.09%)
Apr 18, 2018 47.40 48.36 47.12 47.80 1,755,913 +0.12(+0.25%)
Apr 17, 2018 45.16 48.26 45.16 47.68 2,798,346 +2.80(+6.24%)
Apr 16, 2018 45.19 45.77 44.40 44.88 1,879,794 -0.08(-0.18%)
Apr 13, 2018 45.70 45.89 44.57 44.96 1,863,366 -0.68(-1.49%)
Apr 12, 2018 42.34 46.16 42.34 45.64 3,864,348 +3.28(+7.74%)
Apr 11, 2018 40.97 42.70 40.51 42.36 1,758,333 +1.20(+2.92%)
Apr 10, 2018 40.97 41.49 39.31 41.16 2,357,889 +0.81(+2.01%)
Apr 09, 2018 38.34 41.17 38.34 40.35 2,211,517 +2.51(+6.63%)
Apr 06, 2018 40.27 40.37 37.36 37.84 2,043,658 -2.66(-6.57%)
Apr 05, 2018 41.09 41.45 40.36 40.50 2,722,021 -0.17(-0.42%)
Apr 04, 2018 39.54 40.87 39.01 40.67 2,025,344 +0.27(+0.67%)
Apr 03, 2018 40.42 40.99 39.79 40.40 2,221,817 +1.60(+4.12%)
Apr 02, 2018 40.00 40.49 38.52 38.80 2,360,044 -1.53(-3.79%)
Mar 29, 2018 40.33 40.33 40.33 0 +0.51(+1.28%)
Mar 28, 2018 41.75 42.43 39.41 39.82 3,038,207 -1.89(-4.53%)
Mar 27, 2018 45.10 45.60 41.19 41.71 3,031,077 -3.39(-7.52%)
Mar 26, 2018 44.96 45.85 43.82 45.10 1,906,822 +0.98(+2.22%)
Mar 23, 2018 46.32 46.99 44.00 44.12 2,543,046 -1.87(-4.07%)
Mar 22, 2018 48.55 48.83 45.81 45.99 2,592,461 -3.07(-6.26%)
Mar 21, 2018 49.15 49.99 48.73 49.06 1,416,272 +0.02(+0.04%)
Mar 20, 2018 48.38 49.38 48.27 49.04 1,952,809 +0.58(+1.20%)
Mar 19, 2018 52.43 52.43 47.35 48.46 3,872,144 -4.11(-7.82%)
Mar 16, 2018 52.40 52.90 51.94 52.57 2,028,758 +0.48(+0.92%)
Mar 15, 2018 52.98 52.98 51.43 52.09 1,303,861 -0.67(-1.27%)
Mar 14, 2018 52.97 53.65 52.50 52.76 1,478,483 +0.21(+0.40%)
Mar 13, 2018 53.21 53.44 51.70 52.55 2,427,396 -0.64(-1.20%)
Mar 12, 2018 52.57 53.26 51.17 53.19 1,658,438 +1.04(+1.99%)
Mar 09, 2018 51.02 53.38 50.54 52.15 4,054,319 +1.27(+2.50%)
Mar 08, 2018 49.21 50.98 48.52 50.88 2,800,926 +1.67(+3.39%)
Mar 07, 2018 49.36 49.21 3,151,124 +1.45(+3.04%)
Mar 06, 2018 47.66 47.84 46.96 47.76 2,502,241 +0.92(+1.96%)
Mar 05, 2018 45.00 47.73 44.32 46.84 1,995,267 +1.42(+3.13%)
Mar 02, 2018 43.30 45.79 43.00 45.42 1,383,466 +1.66(+3.79%)
Mar 01, 2018 44.94 44.94 42.85 43.76 1,825,426 -0.85(-1.91%)
Feb 28, 2018 44.91 45.35 44.24 44.61 2,230,935 +0.24(+0.54%)
Feb 27, 2018 43.48 46.19 42.80 44.37 4,378,724 +1.81(+4.25%)
Feb 26, 2018 42.37 43.16 41.85 42.56 2,637,934 +0.19(+0.45%)
Feb 23, 2018 40.90 42.65 38.96 42.37 11,392,679 -2.62(-5.82%)
Feb 22, 2018 47.20 47.64 44.90 44.99 3,052,047 -1.65(-3.54%)
Feb 21, 2018 47.75 48.34 46.60 46.64 2,624,578 -1.37(-2.85%)
Feb 20, 2018 48.47 49.74 47.62 48.01 1,634,074 -0.85(-1.74%)
Feb 16, 2018 48.86 48.86 48.86 0 -0.28(-0.57%)
Feb 15, 2018 49.40 49.58 48.17 49.14 1,921,102 +0.06(+0.12%)
Feb 14, 2018 47.25 49.29 47.02 49.08 1,526,273 +1.51(+3.17%)
Feb 13, 2018 47.57 1,877,674 +0.04(+0.08%)
Feb 12, 2018 46.62 48.06 45.71 47.53 2,410,152 +1.63(+3.55%)
Feb 09, 2018 45.00 47.00 44.01 45.90 2,981,317 +1.34(+3.01%)
Feb 08, 2018 48.28 48.92 44.45 44.56 2,082,619 -3.61(-7.49%)
Feb 07, 2018 48.62 48.62 48.11 48.17 2,115,170 -0.39(-0.80%)
Feb 06, 2018 45.72 49.39 45.25 48.56 1,927,242 +1.01(+2.12%)
Feb 05, 2018 48.56 50.50 46.46 47.55 2,720,010 -1.45(-2.96%)
Feb 02, 2018 49.05 50.11 48.88 49.00 2,041,920 -0.60(-1.21%)
Feb 01, 2018 49.50 50.18 49.15 49.60 2,165,691 -0.11(-0.22%)
Jan 31, 2018 49.55 50.43 48.85 49.71 2,561,289 +0.21(+0.42%)
Jan 30, 2018 48.66 49.90 47.20 49.50 3,514,346 -0.34(-0.68%)
Jan 29, 2018 49.35 50.61 49.00 49.84 1,951,963 -0.23(-0.46%)
Jan 26, 2018 50.00 50.99 49.56 50.07 2,748,297 -0.19(-0.38%)
Jan 25, 2018 52.02 52.46 48.89 50.26 4,728,781 -1.37(-2.65%)
Jan 24, 2018 51.88 52.60 50.44 51.63 2,833,116 -0.52(-1.00%)
Jan 23, 2018 48.07 52.38 48.05 52.15 3,610,111 +3.66(+7.55%)
Jan 22, 2018 47.91 49.70 47.80 48.49 3,228,046 +0.67(+1.40%)
Jan 19, 2018 48.84 49.84 47.36 47.82 4,780,988 -0.97(-1.99%)
Jan 18, 2018 47.36 50.62 47.29 48.79 4,672,080 +1.11(+2.33%)
Jan 17, 2018 53.21 53.64 45.02 47.68 14,208,805 -5.27(-9.95%)
Jan 16, 2018 52.75 54.15 52.72 52.95 2,245,233 +0.33(+0.63%)
Jan 12, 2018 52.62 52.62 52.62 0 -2.44(-4.43%)
Jan 11, 2018 54.01 55.43 53.02 55.06 1,728,283 +1.10(+2.04%)
Jan 10, 2018 54.12 53.96 2,531,497 +1.49(+2.84%)
Jan 09, 2018 52.08 52.60 49.42 52.47 5,026,783 +2.56(+5.14%)
Jan 08, 2018 54.33 55.02 48.63 49.91 7,626,774 -7.62(-13.25%)
Jan 05, 2018 56.44 57.80 56.02 57.53 1,467,744 +1.39(+2.48%)
Jan 04, 2018 56.57 57.18 55.60 56.14 1,275,991 +0.31(+0.56%)
Jan 03, 2018 52.33 56.09 51.85 55.83 1,998,718 +4.04(+7.80%)
Jan 02, 2018 52.54 52.54 49.46 51.79 2,066,506 -0.75(-1.43%)
Dec 29, 2017 52.54 52.54 52.54 0 -2.09(-3.83%)
Dec 28, 2017 53.18 54.70 53.11 54.63 1,055,447 +1.51(+2.84%)
Dec 27, 2017 52.25 53.25 51.57 53.12 869,801 +0.78(+1.49%)
Dec 26, 2017 51.67 52.86 51.00 52.34 601,503 +0.32(+0.62%)
Dec 22, 2017 54.09 54.09 51.91 52.02 958,163 -2.21(-4.08%)
Dec 21, 2017 53.84 54.50 53.61 54.23 922,032 +0.50(+0.93%)
Dec 20, 2017 53.96 54.21 53.50 53.73 816,603 +0.19(+0.35%)
Dec 19, 2017 52.98 53.97 52.82 53.54 1,302,839 +0.72(+1.36%)
Dec 18, 2017 52.04 52.90 51.43 52.82 1,287,960 +1.26(+2.44%)
Dec 15, 2017 51.24 52.02 50.30 51.56 2,755,317 +0.34(+0.66%)
Dec 14, 2017 51.91 52.50 51.09 51.22 1,070,592 -0.66(-1.27%)
Dec 13, 2017 50.23 52.27 50.07 51.88 1,682,234 +1.66(+3.31%)
Dec 12, 2017 51.76 51.76 48.35 50.22 4,434,927 -1.74(-3.35%)
Dec 11, 2017 53.58 53.96 51.64 51.96 2,049,733 -1.87(-3.47%)
Dec 08, 2017 55.16 55.54 53.49 53.83 1,541,578 -0.61(-1.12%)
Dec 07, 2017 54.00 54.87 53.04 54.44 1,372,813 +0.71(+1.32%)
Dec 06, 2017 53.02 54.05 52.54 53.73 2,119,040 +0.23(+0.43%)
Dec 05, 2017 55.11 56.67 53.37 53.50 1,848,213 -1.68(-3.04%)
Dec 04, 2017 58.63 58.71 53.68 55.18 2,358,414 -2.77(-4.78%)
Dec 01, 2017 59.57 59.72 57.25 57.95 1,575,196 -1.53(-2.57%)
Nov 30, 2017 58.02 59.97 57.82 59.48 1,675,969 +1.69(+2.92%)
Nov 29, 2017 59.00 59.25 56.06 57.79 1,386,973 -1.00(-1.70%)
Nov 28, 2017 58.52 59.00 57.50 58.79 764,814 +0.37(+0.63%)
Nov 27, 2017 59.49 59.63 58.38 58.42 866,464 -0.85(-1.43%)
Nov 24, 2017 59.24 59.74 58.60 59.27 437,747 +0.10(+0.17%)
Nov 22, 2017 59.69 59.85 58.60 59.17 745,440 -0.57(-0.96%)
Nov 21, 2017 59.22 60.00 59.01 59.74 1,066,720 +0.88(+1.50%)
Nov 20, 2017 59.00 59.29 58.20 58.86 949,742 -0.01(-0.02%)
Nov 17, 2017 58.33 58.97 57.97 58.87 986,192 +0.37(+0.63%)
Nov 16, 2017 57.83 58.92 57.44 58.50 1,112,887 +1.08(+1.88%)
Nov 15, 2017 57.11 58.49 56.35 57.42 1,188,321 -0.91(-1.56%)
Nov 14, 2017 57.94 58.57 56.68 58.33 1,381,713 +0.11(+0.19%)
Nov 13, 2017 58.31 59.05 57.52 58.22 1,551,475 -2.15(-3.56%)
Nov 10, 2017 59.00 60.59 58.80 60.37 1,352,290 +1.19(+2.01%)
Nov 09, 2017 59.70 60.39 57.74 59.18 1,896,011 -1.33(-2.20%)
Nov 08, 2017 60.10 63.60 59.78 60.51 2,951,474 +0.01(+0.02%)
Nov 07, 2017 58.54 60.80 58.28 60.50 3,082,603 +2.22(+3.81%)
Nov 06, 2017 57.50 58.96 56.77 58.28 2,460,538 +1.57(+2.77%)
Nov 03, 2017 55.05 56.79 54.52 56.71 1,583,367 +1.73(+3.15%)
Nov 02, 2017 53.50 55.10 52.77 54.98 1,679,778 +1.97(+3.72%)
Nov 01, 2017 54.28 54.76 52.05 53.01 3,340,699 -1.98(-3.60%)
Oct 31, 2017 53.99 57.95 53.72 54.99 6,592,386 +4.89(+9.76%)
Oct 30, 2017 51.27 51.49 49.05 50.10 2,946,839 -1.06(-2.07%)
Oct 27, 2017 49.55 51.70 49.52 51.16 2,064,633 +1.83(+3.71%)
Oct 26, 2017 48.86 49.55 48.55 49.33 1,067,199 +0.24(+0.49%)
Oct 25, 2017 49.39 49.88 48.21 49.09 1,415,114 -0.50(-1.01%)
Oct 24, 2017 48.98 49.97 48.42 49.59 1,470,681 +0.61(+1.25%)
Oct 23, 2017 49.21 49.40 48.41 48.98 1,393,788 -0.17(-0.35%)
Oct 20, 2017 47.87 49.34 47.61 49.15 1,662,604 +1.62(+3.41%)
Oct 19, 2017 46.84 47.55 46.48 47.53 1,798,133 +0.91(+1.95%)
Oct 18, 2017 46.78 47.37 46.40 46.62 868,207 +0.13(+0.28%)
Oct 17, 2017 47.15 47.48 46.09 46.49 1,589,120 -0.71(-1.50%)
Oct 16, 2017 47.62 47.98 47.05 47.20 894,769 -0.21(-0.44%)
Oct 13, 2017 48.00 48.05 45.20 47.41 1,909,784 -0.66(-1.37%)
Oct 12, 2017 48.71 49.12 47.98 48.07 1,225,466 -0.84(-1.72%)
Oct 11, 2017 48.55 49.03 48.17 48.91 1,038,806 +0.31(+0.64%)
Oct 10, 2017 48.14 48.84 47.89 48.60 1,212,781 +0.61(+1.27%)
Oct 09, 2017 48.63 48.92 47.75 47.99 1,353,088 -0.64(-1.32%)
Oct 06, 2017 48.13 49.02 48.05 48.63 1,173,686 +0.50(+1.04%)
Oct 05, 2017 48.57 48.74 47.37 48.13 1,214,303 +0.14(+0.29%)
Oct 04, 2017 49.06 49.25 47.18 47.99 1,728,097 -1.13(-2.30%)
Oct 03, 2017 49.08 50.65 48.51 49.12 2,991,865 +1.18(+2.46%)
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.