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

Akcea Therapeutics Inc (NQ: AKCA )

N/A UNCHANGED
Last Price Updated: 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, 2018 33.00 34.00 32.79 33.89 192,100 +0.90(+2.73%)
Nov 29, 2018 32.97 33.99 32.13 32.99 280,631 +0.15(+0.46%)
Nov 28, 2018 32.01 32.98 31.28 32.84 193,520 +0.86(+2.69%)
Nov 27, 2018 31.25 32.78 31.25 31.98 153,385 +0.39(+1.23%)
Nov 26, 2018 30.61 31.98 30.10 31.59 246,031 +1.28(+4.22%)
Nov 23, 2018 29.52 31.45 29.45 30.31 112,700 +0.57(+1.92%)
Nov 21, 2018 29.74 29.74 29.74 0 +0.38(+1.29%)
Nov 20, 2018 29.25 30.40 28.55 29.36 279,658 -0.30(-1.01%)
Nov 19, 2018 29.71 30.23 28.34 29.66 199,455 -0.32(-1.07%)
Nov 16, 2018 28.00 30.40 28.00 29.98 532,300 +1.81(+6.43%)
Nov 15, 2018 27.06 28.23 26.90 28.17 289,351 +1.18(+4.37%)
Nov 14, 2018 26.30 27.70 26.10 26.99 186,871 +0.84(+3.21%)
Nov 13, 2018 26.30 26.66 25.51 26.15 295,482 +0.07(+0.27%)
Nov 12, 2018 25.39 26.84 24.38 26.08 344,279 +0.59(+2.31%)
Nov 09, 2018 25.39 26.67 24.49 25.49 306,200 -0.05(-0.20%)
Nov 08, 2018 26.00 27.11 25.04 25.54 262,805 -0.49(-1.88%)
Nov 07, 2018 27.20 28.29 25.50 26.03 421,947 -1.20(-4.41%)
Nov 06, 2018 27.10 28.00 26.08 27.23 541,517 +0.23(+0.85%)
Nov 05, 2018 25.36 27.22 24.26 27.00 578,807 +1.63(+6.42%)
Nov 02, 2018 23.53 26.24 23.23 25.37 1,009,500 +1.82(+7.73%)
Nov 01, 2018 22.40 23.77 21.27 23.55 683,771 +1.23(+5.51%)
Oct 31, 2018 24.50 24.50 22.10 22.32 393,046 -1.80(-7.46%)
Oct 30, 2018 23.86 25.01 23.46 24.12 309,444 +0.24(+1.01%)
Oct 29, 2018 23.03 24.93 22.03 23.88 487,632 +1.13(+4.97%)
Oct 26, 2018 21.99 22.86 20.80 22.75 345,300 +0.49(+2.20%)
Oct 25, 2018 21.66 22.66 20.89 22.26 522,360 +0.81(+3.78%)
Oct 24, 2018 21.94 22.47 21.17 21.45 282,410 -0.47(-2.14%)
Oct 23, 2018 21.60 23.32 21.05 21.92 250,518 -0.17(-0.77%)
Oct 22, 2018 23.63 23.65 21.52 22.09 172,526 -1.46(-6.20%)
Oct 19, 2018 22.82 24.75 22.13 23.55 266,400 +0.74(+3.24%)
Oct 18, 2018 23.60 23.75 22.26 22.81 236,687 -0.96(-4.04%)
Oct 17, 2018 24.72 24.78 22.95 23.77 585,155 -1.07(-4.31%)
Oct 16, 2018 22.81 25.58 22.60 24.84 320,884 +1.99(+8.71%)
Oct 15, 2018 23.41 23.72 22.57 22.85 318,950 -0.46(-1.97%)
Oct 12, 2018 26.15 26.75 22.83 23.31 433,100 -2.45(-9.51%)
Oct 11, 2018 27.07 27.38 25.63 25.76 293,137 -1.27(-4.70%)
Oct 10, 2018 29.88 30.34 26.77 27.03 290,679 -2.88(-9.63%)
Oct 09, 2018 29.48 31.33 28.77 29.91 553,780 +1.41(+4.95%)
Oct 08, 2018 32.12 33.79 26.68 28.50 928,845 -3.35(-10.52%)
Oct 05, 2018 31.50 33.80 30.70 31.85 211,900 +1.34(+4.39%)
Oct 04, 2018 31.82 31.88 29.47 30.51 217,162 -1.36(-4.27%)
Oct 03, 2018 31.26 32.58 31.16 31.87 113,807 +0.71(+2.28%)
Oct 02, 2018 33.54 33.73 30.23 31.16 264,696 -2.52(-7.48%)
Oct 01, 2018 35.02 35.29 33.05 33.68 181,876 -1.34(-3.83%)
Sep 28, 2018 35.48 35.53 33.88 35.02 150,300 -0.27(-0.77%)
Sep 27, 2018 33.86 36.49 33.75 35.29 158,500 +1.30(+3.82%)
Sep 26, 2018 37.00 37.30 33.32 33.99 274,313 -3.19(-8.58%)
Sep 25, 2018 33.48 37.73 31.77 37.18 590,379 +4.10(+12.39%)
Sep 24, 2018 28.08 33.42 28.08 33.08 719,543 +5.10(+18.23%)
Sep 21, 2018 29.07 29.07 27.37 27.98 447,900 -0.94(-3.25%)
Sep 20, 2018 27.27 29.25 27.27 28.92 269,989 +1.87(+6.91%)
Sep 19, 2018 26.41 27.78 26.13 27.05 257,421 +0.55(+2.08%)
Sep 18, 2018 26.00 27.24 25.84 26.50 257,445 +1.65(+6.64%)
Sep 17, 2018 24.16 25.60 24.15 24.85 220,630 +0.69(+2.86%)
Sep 14, 2018 24.66 24.66 23.72 24.16 216,700 -0.22(-0.90%)
Sep 13, 2018 25.00 25.33 24.11 24.38 167,402 -0.49(-1.97%)
Sep 12, 2018 24.53 25.07 24.08 24.87 185,113 -0.13(-0.52%)
Sep 11, 2018 24.87 25.43 24.48 25.00 198,186 +0.08(+0.32%)
Sep 10, 2018 26.41 26.74 24.52 24.92 337,396 -1.25(-4.78%)
Sep 07, 2018 25.48 26.87 24.52 26.17 368,800 -1.06(-3.89%)
Sep 06, 2018 27.43 27.80 26.93 27.23 357,232 +0.08(+0.29%)
Sep 05, 2018 26.36 27.57 25.66 27.15 257,690 +0.71(+2.69%)
Sep 04, 2018 26.50 26.74 25.22 26.44 368,821 +0.03(+0.11%)
Aug 31, 2018 26.41 26.41 26.41 0 +0.82(+3.20%)
Aug 30, 2018 25.07 25.99 24.75 25.59 401,680 +0.36(+1.43%)
Aug 29, 2018 25.00 26.48 24.80 25.23 956,283 +0.50(+2.02%)
Aug 28, 2018 23.73 27.33 23.56 24.73 1,926,308 -8.39(-25.33%)
Aug 27, 2018 32.38 33.76 32.38 33.12 410,807 +0.49(+1.50%)
Aug 24, 2018 34.11 34.89 32.50 32.63 123,200 -1.48(-4.34%)
Aug 23, 2018 34.00 34.41 32.31 34.11 159,504 +0.11(+0.32%)
Aug 22, 2018 35.06 35.70 33.98 34.00 250,630 -1.35(-3.82%)
Aug 21, 2018 34.76 35.94 34.46 35.35 870,168 +0.66(+1.90%)
Aug 20, 2018 36.00 36.49 34.10 34.69 192,202 -1.20(-3.34%)
Aug 17, 2018 35.77 36.40 35.50 35.89 121,800 +0.15(+0.42%)
Aug 16, 2018 35.09 36.27 34.28 35.74 130,405 +0.64(+1.82%)
Aug 15, 2018 37.71 38.03 35.02 35.10 223,814 -2.26(-6.05%)
Aug 14, 2018 36.11 38.00 36.11 37.36 162,478 +1.40(+3.89%)
Aug 13, 2018 35.12 36.50 34.58 35.96 220,470 +1.03(+2.95%)
Aug 10, 2018 36.53 38.48 34.65 34.93 357,100 -1.67(-4.56%)
Aug 09, 2018 35.56 37.91 34.73 36.60 209,804 +1.05(+2.95%)
Aug 08, 2018 38.72 39.85 33.78 35.55 412,057 -3.44(-8.82%)
Aug 07, 2018 35.19 40.75 33.49 38.99 1,073,384 +4.80(+14.04%)
Aug 06, 2018 33.91 34.74 33.08 34.19 207,179 +0.32(+0.94%)
Aug 03, 2018 34.75 38.06 33.52 33.87 323,400 -1.31(-3.72%)
Aug 02, 2018 31.76 35.98 31.62 35.18 404,901 +3.32(+10.42%)
Aug 01, 2018 31.44 31.89 30.89 31.86 108,900 +0.24(+0.76%)
Jul 31, 2018 31.90 32.20 30.78 31.62 185,427 +0.22(+0.70%)
Jul 30, 2018 30.46 31.80 30.33 31.40 140,159 +0.84(+2.75%)
Jul 27, 2018 31.11 32.16 30.00 30.56 171,800 -0.34(-1.10%)
Jul 26, 2018 32.98 35.00 30.84 30.90 340,265 -2.09(-6.34%)
Jul 25, 2018 32.23 33.98 31.54 32.99 236,080 +0.76(+2.36%)
Jul 24, 2018 32.45 33.00 31.38 32.23 213,472 -0.23(-0.71%)
Jul 23, 2018 30.49 33.24 30.49 32.46 291,817 +1.73(+5.63%)
Jul 20, 2018 30.23 31.88 30.18 30.73 190,083 +0.48(+1.59%)
Jul 19, 2018 28.98 30.45 28.37 30.25 136,861 +1.09(+3.74%)
Jul 18, 2018 28.16 30.29 27.89 29.16 175,848 +1.21(+4.33%)
Jul 17, 2018 28.02 29.00 27.93 27.95 219,453 -0.52(-1.83%)
Jul 16, 2018 28.35 29.42 27.75 28.47 241,326 +0.67(+2.41%)
Jul 13, 2018 27.59 28.26 27.06 27.80 161,198 +0.20(+0.72%)
Jul 12, 2018 25.55 28.49 25.55 27.60 383,755 +2.27(+8.96%)
Jul 11, 2018 24.25 26.00 23.98 25.33 233,370 +1.19(+4.93%)
Jul 10, 2018 24.76 25.38 23.71 24.14 336,013 -0.62(-2.50%)
Jul 09, 2018 25.61 25.91 23.70 24.76 334,954 -0.76(-2.98%)
Jul 06, 2018 24.80 25.90 24.45 25.52 190,036 +0.82(+3.32%)
Jul 05, 2018 25.38 25.84 24.33 24.70 122,578 -0.48(-1.91%)
Jul 03, 2018 25.18 25.18 25.18 0 -0.13(-0.51%)
Jul 02, 2018 23.81 25.39 23.61 25.31 126,655 +1.60(+6.75%)
Jun 29, 2018 24.51 24.61 23.61 23.71 164,444 -0.57(-2.35%)
Jun 28, 2018 24.45 24.92 23.76 24.28 143,381 -0.07(-0.29%)
Jun 27, 2018 25.60 25.82 24.09 24.35 198,233 -1.24(-4.85%)
Jun 26, 2018 26.35 26.89 25.46 25.59 93,447 -0.78(-2.96%)
Jun 25, 2018 26.01 26.77 25.17 26.37 146,927 +0.15(+0.57%)
Jun 22, 2018 25.97 27.80 25.15 26.22 606,189 +0.30(+1.16%)
Jun 21, 2018 25.66 26.27 25.46 25.92 184,478 +0.33(+1.29%)
Jun 20, 2018 26.03 26.61 25.01 25.59 179,606 -0.34(-1.31%)
Jun 19, 2018 23.84 26.91 23.53 25.93 423,795 +2.20(+9.27%)
Jun 18, 2018 24.74 24.74 23.34 23.73 151,912 -1.22(-4.89%)
Jun 15, 2018 25.24 24.36 24.95 526,639 +0.59(+2.42%)
Jun 14, 2018 23.39 24.49 23.14 24.36 151,283 +0.99(+4.24%)
Jun 13, 2018 22.89 23.64 22.41 23.37 174,413 +0.67(+2.95%)
Jun 12, 2018 22.29 23.91 22.16 22.70 192,809 +0.67(+3.04%)
Jun 11, 2018 21.88 22.41 21.44 22.03 170,125 +0.16(+0.73%)
Jun 08, 2018 22.13 22.42 21.66 21.87 180,980 -0.19(-0.86%)
Jun 07, 2018 23.42 23.42 21.58 22.06 272,306 -1.25(-5.36%)
Jun 06, 2018 23.15 23.54 22.85 23.31 288,696 +0.27(+1.17%)
Jun 05, 2018 23.36 24.23 22.79 23.04 172,206 -0.45(-1.92%)
Jun 04, 2018 23.36 23.81 22.37 23.49 208,699 +0.07(+0.30%)
Jun 01, 2018 24.80 24.82 23.40 23.42 252,167 -0.82(-3.38%)
May 31, 2018 24.45 24.72 23.45 24.24 252,654 -0.18(-0.74%)
May 30, 2018 24.91 25.30 23.98 24.42 239,931 -0.43(-1.73%)
May 29, 2018 23.05 25.33 22.45 24.85 336,574 +1.56(+6.70%)
May 25, 2018 23.29 23.29 23.29 0 -0.31(-1.31%)
May 24, 2018 22.68 24.10 22.30 23.60 266,098 +1.03(+4.56%)
May 23, 2018 21.68 23.03 21.68 22.57 270,005 +0.69(+3.15%)
May 22, 2018 22.66 22.99 21.82 21.88 114,282 -0.85(-3.74%)
May 21, 2018 23.27 24.45 22.58 22.73 184,684 -0.36(-1.56%)
May 18, 2018 23.02 23.42 22.48 23.09 476,213 +0.16(+0.70%)
May 17, 2018 22.71 23.02 22.68 22.93 142,101 +0.12(+0.53%)
May 16, 2018 23.34 23.42 22.74 22.81 190,482 -0.27(-1.17%)
May 15, 2018 22.58 23.70 22.21 23.08 212,390 +0.55(+2.44%)
May 14, 2018 23.81 24.01 22.35 22.53 989,343 -1.27(-5.34%)
May 11, 2018 23.54 25.00 22.75 23.80 1,434,543 +3.14(+15.20%)
May 09, 2018 20.66 20.66 20.66 100 +1.86(+9.89%)
May 08, 2018 19.25 20.51 17.74 18.80 2,051,828 -2.87(-13.24%)
May 07, 2018 22.45 22.94 21.32 21.67 524,759 -0.60(-2.69%)
May 04, 2018 22.00 23.49 21.71 22.27 406,223 -1.70(-7.09%)
May 03, 2018 25.05 25.49 22.89 23.97 241,334 -1.13(-4.50%)
May 02, 2018 24.88 25.84 24.65 25.10 285,771 +0.28(+1.13%)
May 01, 2018 26.02 26.40 24.43 24.82 171,852 -1.29(-4.94%)
Apr 30, 2018 26.58 26.65 25.61 26.11 138,435 -0.23(-0.87%)
Apr 27, 2018 25.67 26.98 25.34 26.34 92,709 +0.67(+2.61%)
Apr 26, 2018 26.88 26.88 25.26 25.67 168,550 -1.16(-4.32%)
Apr 25, 2018 26.80 27.06 25.68 26.83 169,521 +0.03(+0.11%)
Apr 24, 2018 27.78 27.95 25.82 26.80 470,991 -0.91(-3.28%)
Apr 23, 2018 26.18 28.88 26.18 27.71 225,274 +1.53(+5.84%)
Apr 20, 2018 24.34 26.90 24.34 26.18 445,246 +2.11(+8.77%)
Apr 19, 2018 23.97 24.68 23.67 24.07 138,999 -0.05(-0.21%)
Apr 18, 2018 24.13 24.36 23.57 24.12 92,496 +0.19(+0.79%)
Apr 17, 2018 22.47 24.25 22.12 23.93 165,042 +1.56(+6.97%)
Apr 16, 2018 23.24 23.24 22.08 22.37 113,540 -0.81(-3.49%)
Apr 13, 2018 24.21 24.26 22.69 23.18 133,847 -0.79(-3.30%)
Apr 12, 2018 22.80 24.56 22.80 23.97 124,630 +1.30(+5.73%)
Apr 11, 2018 22.64 23.30 22.11 22.67 71,727 -0.15(-0.66%)
Apr 10, 2018 22.02 22.96 21.08 22.82 196,690 +1.06(+4.87%)
Apr 09, 2018 21.82 22.45 21.11 21.76 192,567 +0.14(+0.65%)
Apr 06, 2018 24.38 24.42 21.42 21.62 264,642 -3.11(-12.58%)
Apr 05, 2018 24.00 24.84 23.81 24.73 190,160 +0.93(+3.91%)
Apr 04, 2018 23.83 24.48 23.46 23.80 201,091 -0.25(-1.04%)
Apr 03, 2018 25.84 26.98 23.90 24.05 308,923 -1.72(-6.67%)
Apr 02, 2018 25.55 26.52 24.78 25.77 331,530 +0.16(+0.62%)
Mar 29, 2018 25.61 25.61 25.61 0 -3.75(-12.77%)
Mar 28, 2018 28.68 29.89 27.88 29.36 358,119 +0.81(+2.84%)
Mar 27, 2018 29.32 29.90 28.41 28.55 274,383 -0.45(-1.55%)
Mar 26, 2018 32.28 33.50 28.90 29.00 324,858 -3.00(-9.38%)
Mar 23, 2018 31.49 33.18 31.44 32.00 230,088 -0.44(-1.36%)
Mar 22, 2018 31.98 33.75 31.36 32.44 221,932 +0.14(+0.43%)
Mar 21, 2018 31.93 33.99 31.08 32.30 375,210 +0.26(+0.81%)
Mar 20, 2018 32.82 32.84 30.62 32.04 401,366 -0.76(-2.32%)
Mar 19, 2018 29.70 32.95 29.50 32.80 700,340 +1.59(+5.09%)
Mar 16, 2018 28.30 32.47 27.64 31.21 1,322,027 +3.07(+10.91%)
Mar 15, 2018 21.98 29.00 21.90 28.14 2,572,199 +7.80(+38.35%)
Mar 14, 2018 19.76 20.81 19.64 20.34 296,408 +0.70(+3.56%)
Mar 13, 2018 20.09 20.97 19.42 19.64 195,501 -0.35(-1.75%)
Mar 12, 2018 19.60 20.71 19.14 19.99 290,972 +0.55(+2.83%)
Mar 09, 2018 19.45 19.97 19.16 19.44 211,879 +0.11(+0.57%)
Mar 08, 2018 19.79 20.04 19.01 19.33 256,111 -0.25(-1.28%)
Mar 07, 2018 19.70 19.58 602,317 +1.58(+8.78%)
Mar 06, 2018 18.02 18.35 16.96 18.00 269,835 -0.02(-0.11%)
Mar 05, 2018 17.39 18.32 17.39 18.02 221,248 +0.51(+2.91%)
Mar 02, 2018 17.16 17.61 17.03 17.51 332,673 +0.27(+1.57%)
Mar 01, 2018 17.08 17.95 16.75 17.24 411,238 +0.27(+1.59%)
Feb 28, 2018 16.80 18.44 16.71 16.97 654,137 +0.17(+1.01%)
Feb 27, 2018 17.10 17.81 15.73 16.80 2,296,870 -5.78(-25.60%)
Feb 26, 2018 22.12 23.24 21.45 22.58 379,380 +0.41(+1.85%)
Feb 23, 2018 22.23 22.58 21.21 22.17 233,474 +0.32(+1.46%)
Feb 22, 2018 21.85 214,117 +0.48(+2.25%)
Feb 21, 2018 20.05 21.91 20.05 21.37 145,382 +1.39(+6.96%)
Feb 20, 2018 21.88 21.88 19.58 19.98 211,044 -1.90(-8.68%)
Feb 16, 2018 21.88 21.88 21.88 0 -1.34(-5.77%)
Feb 15, 2018 23.20 23.50 22.84 23.22 132,196 +0.22(+0.96%)
Feb 14, 2018 22.34 23.33 22.21 23.00 182,300 +0.40(+1.77%)
Feb 13, 2018 21.11 22.62 20.87 22.60 256,842 +1.41(+6.65%)
Feb 12, 2018 21.62 21.86 20.71 21.19 111,722 -0.30(-1.40%)
Feb 09, 2018 21.69 22.21 20.74 21.49 153,941 -0.06(-0.28%)
Feb 08, 2018 22.98 23.31 21.46 21.55 222,766 -1.33(-5.81%)
Feb 07, 2018 22.48 23.30 21.31 22.88 104,685 +0.32(+1.42%)
Feb 06, 2018 20.96 22.98 20.50 22.56 249,681 +0.94(+4.33%)
Feb 05, 2018 22.67 23.45 20.76 21.62 219,307 -1.08(-4.74%)
Feb 02, 2018 21.80 23.85 21.79 22.70 277,257 +0.85(+3.89%)
Feb 01, 2018 21.65 22.68 20.59 21.85 176,838 +0.20(+0.92%)
Jan 31, 2018 23.72 24.07 21.61 21.65 344,082 -1.93(-8.18%)
Jan 30, 2018 22.63 23.72 22.33 23.58 353,386 +0.76(+3.33%)
Jan 29, 2018 19.42 23.00 19.19 22.82 555,140 +3.40(+17.51%)
Jan 26, 2018 18.58 19.80 18.12 19.42 264,744 +0.83(+4.46%)
Jan 25, 2018 19.49 19.76 18.40 18.59 169,434 -0.80(-4.13%)
Jan 24, 2018 18.43 19.60 17.87 19.39 339,048 +1.10(+6.01%)
Jan 23, 2018 18.48 18.76 17.73 18.29 164,827 -0.24(-1.30%)
Jan 22, 2018 18.07 18.84 17.43 18.53 432,028 +0.63(+3.52%)
Jan 19, 2018 17.73 18.39 17.28 17.90 244,906 +0.09(+0.51%)
Jan 18, 2018 17.19 17.95 16.85 17.81 215,468 +0.51(+2.95%)
Jan 17, 2018 16.57 17.57 16.35 17.30 232,987 +0.95(+5.81%)
Jan 16, 2018 17.13 17.18 16.15 16.35 215,343 -0.65(-3.82%)
Jan 12, 2018 17.00 17.00 17.00 0 -0.21(-1.22%)
Jan 11, 2018 16.35 17.38 16.03 17.21 285,161 +0.89(+5.45%)
Jan 10, 2018 15.75 16.50 15.28 16.32 214,748 +0.75(+4.82%)
Jan 09, 2018 16.42 16.65 15.23 15.57 423,036 -0.73(-4.48%)
Jan 08, 2018 17.54 17.61 16.20 16.30 254,487 -1.25(-7.12%)
Jan 05, 2018 16.85 17.67 16.42 17.55 404,589 +0.85(+5.09%)
Jan 04, 2018 17.10 17.12 16.66 16.70 372,117 -0.29(-1.71%)
Jan 03, 2018 17.49 17.87 16.91 16.99 348,644 -0.39(-2.24%)
Jan 02, 2018 17.53 17.91 16.90 17.38 401,216 +0.02(+0.12%)
Dec 29, 2017 17.36 17.36 17.36 0 -1.09(-5.91%)
Dec 28, 2017 18.84 19.07 18.09 18.45 126,834 -0.33(-1.76%)
Dec 27, 2017 18.89 19.22 18.67 18.78 82,927 -0.05(-0.27%)
Dec 26, 2017 19.53 18.77 18.83 101,002 -0.50(-2.59%)
Dec 22, 2017 19.08 19.57 18.89 19.33 456,684 +0.16(+0.83%)
Dec 21, 2017 18.69 20.16 18.61 19.17 437,470 +0.57(+3.06%)
Dec 20, 2017 18.77 19.57 18.20 18.60 298,003 -0.06(-0.32%)
Dec 19, 2017 19.58 19.99 18.50 18.66 323,092 -0.88(-4.50%)
Dec 18, 2017 19.62 20.58 19.15 19.54 385,426 +0.11(+0.57%)
Dec 15, 2017 19.09 19.90 18.57 19.43 1,577,139 +0.28(+1.46%)
Dec 14, 2017 19.09 19.92 18.53 19.15 578,140 -0.05(-0.26%)
Dec 13, 2017 18.54 19.25 18.20 19.20 462,776 +0.73(+3.95%)
Dec 12, 2017 18.54 19.20 18.16 18.47 299,381 -0.14(-0.75%)
Dec 11, 2017 18.60 19.77 18.09 18.61 512,343 +0.11(+0.59%)
Dec 08, 2017 17.94 18.51 17.37 18.50 215,283 +0.70(+3.93%)
Dec 07, 2017 17.45 18.21 17.06 17.80 234,982 +0.38(+2.18%)
Dec 06, 2017 17.69 17.65 16.74 17.42 283,683 -0.23(-1.30%)
Dec 05, 2017 17.65 18.10 17.21 17.65 228,437 +0.03(+0.17%)
Dec 04, 2017 19.00 19.00 17.54 17.62 185,608 -1.19(-6.33%)
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.