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

Zai Lab Ltd ADR (NQ: ZLAB )

19.40 -0.53 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 141.00 145.67 140.53 144.50 387,793 +5.24(+3.76%)
Aug 30, 2021 137.53 141.83 137.50 139.26 486,700 +2.00(+1.46%)
Aug 27, 2021 139.66 142.96 134.43 137.26 164,555 +0.39(+0.28%)
Aug 26, 2021 143.06 144.75 136.13 136.87 204,466 -6.63(-4.62%)
Aug 25, 2021 142.03 144.97 140.89 143.50 275,813 -1.30(-0.90%)
Aug 24, 2021 143.36 147.93 143.36 144.80 486,915 +0.33(+0.23%)
Aug 23, 2021 135.00 145.25 135.00 144.47 525,782 +10.30(+7.68%)
Aug 20, 2021 127.00 135.68 125.79 134.17 968,569 +4.17(+3.21%)
Aug 19, 2021 140.96 142.92 125.71 130.00 863,879 -11.62(-8.21%)
Aug 18, 2021 140.00 143.44 139.26 141.62 868,987 +1.33(+0.95%)
Aug 17, 2021 140.62 143.15 137.54 140.29 403,520 -5.25(-3.61%)
Aug 16, 2021 149.00 150.73 144.94 145.54 205,503 -4.70(-3.13%)
Aug 13, 2021 147.88 151.15 147.50 150.24 258,227 +0.58(+0.39%)
Aug 12, 2021 148.36 150.57 144.33 149.66 200,590 +2.13(+1.44%)
Aug 11, 2021 151.01 153.30 145.77 147.53 454,307 -2.23(-1.49%)
Aug 10, 2021 154.58 155.70 145.16 149.76 286,358 -4.26(-2.77%)
Aug 09, 2021 150.00 155.77 146.02 154.02 290,915 +5.08(+3.41%)
Aug 06, 2021 150.00 152.69 145.31 148.94 475,683 -0.92(-0.61%)
Aug 05, 2021 147.26 151.60 145.90 149.86 265,238 +2.95(+2.01%)
Aug 04, 2021 146.81 149.43 143.81 146.91 713,712 -0.61(-0.41%)
Aug 03, 2021 144.87 148.78 140.77 147.52 476,654 +2.59(+1.79%)
Aug 02, 2021 143.46 146.36 138.59 144.93 587,267 +0.32(+0.22%)
Jul 30, 2021 134.51 146.40 134.45 144.61 736,496 +8.77(+6.46%)
Jul 29, 2021 149.00 150.44 134.36 135.84 1,454,417 -6.79(-4.76%)
Jul 28, 2021 125.00 144.94 125.00 142.63 2,364,433 +26.64(+22.97%)
Jul 27, 2021 124.50 124.94 110.29 115.99 3,114,984 -15.49(-11.78%)
Jul 26, 2021 144.00 144.23 128.49 131.48 1,197,042 -18.52(-12.35%)
Jul 23, 2021 159.49 160.22 149.00 150.00 498,923 -11.00(-6.83%)
Jul 22, 2021 155.12 163.94 155.12 161.00 221,560 +4.88(+3.13%)
Jul 21, 2021 160.00 160.00 152.84 156.12 278,967 -5.50(-3.40%)
Jul 20, 2021 154.99 162.20 152.61 161.62 229,631 +7.67(+4.98%)
Jul 19, 2021 152.95 154.18 150.83 153.95 364,624 -2.77(-1.77%)
Jul 16, 2021 171.50 171.50 155.98 156.72 356,719 -13.47(-7.91%)
Jul 15, 2021 174.95 175.29 169.51 170.19 338,223 -3.83(-2.20%)
Jul 14, 2021 169.11 176.17 168.69 174.02 343,448 +3.03(+1.77%)
Jul 13, 2021 169.92 172.20 167.37 170.99 290,296 -1.43(-0.83%)
Jul 12, 2021 169.76 173.28 167.99 172.42 273,892 +3.42(+2.02%)
Jul 09, 2021 167.36 169.80 165.75 169.00 206,828 +3.25(+1.96%)
Jul 08, 2021 162.41 166.92 160.19 165.75 421,409 -1.49(-0.89%)
Jul 07, 2021 167.91 168.23 164.96 167.24 570,693 +2.12(+1.28%)
Jul 06, 2021 169.87 172.14 162.00 165.12 545,682 -10.78(-6.13%)
Jul 02, 2021 177.74 178.32 174.01 175.90 302,307 -2.47(-1.38%)
Jul 01, 2021 173.89 178.91 173.46 178.37 584,078 +1.38(+0.78%)
Jun 30, 2021 176.46 177.77 173.81 176.99 403,050 -0.88(-0.49%)
Jun 29, 2021 170.67 177.98 170.00 177.87 331,021 +5.51(+3.20%)
Jun 28, 2021 174.03 176.83 172.21 172.36 322,653 -1.35(-0.78%)
Jun 25, 2021 174.72 177.21 172.47 173.71 684,654 -0.36(-0.21%)
Jun 24, 2021 163.89 174.21 162.53 174.07 776,339 +12.74(+7.90%)
Jun 23, 2021 161.00 163.14 158.88 161.33 187,502 +0.87(+0.54%)
Jun 22, 2021 157.74 160.96 157.30 160.46 281,948 +1.58(+0.99%)
Jun 21, 2021 155.69 159.58 154.57 158.88 272,107 +1.58(+1.00%)
Jun 18, 2021 159.37 160.66 154.95 157.30 1,299,697 -3.79(-2.35%)
Jun 17, 2021 160.64 161.84 158.11 161.09 527,180 -1.87(-1.15%)
Jun 16, 2021 162.71 166.20 160.60 162.96 324,334 -3.14(-1.89%)
Jun 15, 2021 170.06 171.24 163.38 166.10 253,505 -3.90(-2.29%)
Jun 14, 2021 171.56 172.46 167.28 170.00 248,345 +0.37(+0.22%)
Jun 11, 2021 171.97 171.97 168.13 169.63 202,209 -3.21(-1.86%)
Jun 10, 2021 171.25 174.37 168.34 172.84 274,943 +1.50(+0.88%)
Jun 09, 2021 172.19 179.28 170.17 171.34 545,685 +2.27(+1.34%)
Jun 08, 2021 172.90 172.90 166.60 169.07 304,387 -2.21(-1.29%)
Jun 07, 2021 169.82 174.49 165.69 171.28 684,848 -0.19(-0.11%)
Jun 04, 2021 177.84 177.84 171.34 171.47 367,489 -4.77(-2.71%)
Jun 03, 2021 173.09 178.41 171.59 176.24 270,843 -0.55(-0.31%)
Jun 02, 2021 180.88 181.92 174.03 176.79 574,538 -3.21(-1.78%)
Jun 01, 2021 177.91 181.10 171.75 180.00 725,361 +2.34(+1.32%)
May 28, 2021 170.06 178.31 168.85 177.66 475,262 +8.48(+5.01%)
May 27, 2021 164.00 169.57 161.89 169.18 556,298 +4.59(+2.79%)
May 26, 2021 161.37 165.24 157.95 164.59 299,995 +7.35(+4.67%)
May 25, 2021 161.66 164.81 156.04 157.24 300,878 -5.40(-3.32%)
May 24, 2021 162.37 172.91 162.31 162.64 913,733 -2.11(-1.28%)
May 21, 2021 162.19 164.99 160.30 164.75 387,378 +2.56(+1.58%)
May 20, 2021 159.44 165.43 157.32 162.19 335,181 +3.93(+2.48%)
May 19, 2021 154.01 159.41 153.80 158.26 199,114 +0.68(+0.43%)
May 18, 2021 153.53 160.00 152.41 157.58 280,083 +3.59(+2.33%)
May 17, 2021 150.69 155.55 147.83 153.99 258,293 +1.06(+0.69%)
May 14, 2021 152.51 154.38 149.66 152.93 225,361 +1.25(+0.82%)
May 13, 2021 148.55 153.12 145.30 151.68 485,493 +6.12(+4.20%)
May 12, 2021 147.94 153.10 144.15 145.56 804,204 -4.50(-3.00%)
May 11, 2021 144.71 152.06 142.50 150.06 459,754 +0.61(+0.41%)
May 10, 2021 157.20 157.20 147.40 149.45 709,872 -8.69(-5.50%)
May 07, 2021 155.72 159.74 154.19 158.14 586,076 +2.56(+1.65%)
May 06, 2021 152.74 155.98 151.31 155.58 540,744 +4.12(+2.72%)
May 05, 2021 157.16 159.83 150.28 151.46 676,834 -4.55(-2.92%)
May 04, 2021 162.93 170.02 154.83 156.01 657,963 -5.06(-3.14%)
May 03, 2021 168.16 172.15 158.04 161.07 417,328 -5.14(-3.09%)
Apr 30, 2021 166.05 170.50 164.05 166.21 421,500 -2.05(-1.22%)
Apr 29, 2021 175.00 176.67 166.35 168.26 420,728 -8.41(-4.76%)
Apr 28, 2021 176.70 177.89 175.01 176.67 353,055 -0.52(-0.29%)
Apr 27, 2021 175.43 177.84 173.52 177.19 394,206 +3.28(+1.89%)
Apr 26, 2021 168.40 176.16 168.40 173.91 1,256,193 +0.84(+0.49%)
Apr 23, 2021 166.47 174.17 165.91 173.07 926,900 +8.59(+5.22%)
Apr 22, 2021 159.13 165.74 156.48 164.48 968,261 +7.01(+4.45%)
Apr 21, 2021 161.99 162.27 155.42 157.47 1,158,313 +6.70(+4.44%)
Apr 20, 2021 150.20 153.50 137.38 150.77 1,257,148 -13.56(-8.25%)
Apr 19, 2021 163.00 165.13 162.02 164.33 504,710 +0.04(+0.02%)
Apr 16, 2021 163.50 164.79 161.35 164.29 355,400 +0.69(+0.42%)
Apr 15, 2021 165.70 167.11 161.35 163.60 261,746 -1.23(-0.75%)
Apr 14, 2021 159.01 168.95 158.91 164.83 731,719 +3.54(+2.19%)
Apr 13, 2021 150.00 161.64 145.92 161.29 1,578,071 +29.24(+22.14%)
Apr 12, 2021 132.30 132.30 124.86 132.05 778,205 -0.58(-0.44%)
Apr 09, 2021 132.11 134.31 130.14 132.63 353,600 -0.25(-0.19%)
Apr 08, 2021 137.25 138.48 131.09 132.88 477,013 -2.40(-1.77%)
Apr 07, 2021 130.15 136.22 130.04 135.28 923,156 +7.59(+5.94%)
Apr 06, 2021 123.37 129.66 122.65 127.69 288,856 +2.58(+2.06%)
Apr 05, 2021 132.41 132.92 124.10 125.11 382,147 -5.85(-4.47%)
Apr 01, 2021 136.47 136.48 129.76 130.96 413,600 -2.47(-1.85%)
Mar 31, 2021 132.67 137.25 131.50 133.43 627,284 +4.03(+3.11%)
Mar 30, 2021 126.46 132.12 125.25 129.40 268,790 +1.81(+1.42%)
Mar 29, 2021 128.84 130.13 124.63 127.59 786,107 -0.83(-0.65%)
Mar 26, 2021 128.45 131.87 123.96 128.42 350,000 -1.66(-1.28%)
Mar 25, 2021 125.14 131.21 124.58 130.08 311,689 +3.81(+3.02%)
Mar 24, 2021 133.40 133.76 125.97 126.27 246,933 -5.85(-4.43%)
Mar 23, 2021 137.90 137.90 130.76 132.12 250,042 -6.38(-4.61%)
Mar 22, 2021 131.47 140.84 131.47 138.50 261,225 +6.03(+4.55%)
Mar 19, 2021 133.11 135.43 130.48 132.47 775,200 -0.03(-0.02%)
Mar 18, 2021 137.80 139.67 131.44 132.50 274,540 -7.80(-5.56%)
Mar 17, 2021 140.00 143.24 138.94 140.30 776,474 -1.95(-1.37%)
Mar 16, 2021 143.62 146.48 140.02 142.25 521,904 -0.03(-0.02%)
Mar 15, 2021 143.00 144.90 141.06 142.28 297,266 -1.41(-0.98%)
Mar 12, 2021 142.53 147.11 140.86 143.69 333,100 -4.97(-3.34%)
Mar 11, 2021 140.31 150.29 138.94 148.66 504,102 +13.01(+9.59%)
Mar 10, 2021 136.27 137.55 133.40 135.65 582,356 +0.51(+0.38%)
Mar 09, 2021 129.41 137.91 129.01 135.14 506,292 +7.58(+5.94%)
Mar 08, 2021 132.49 135.48 127.39 127.56 314,991 -9.69(-7.06%)
Mar 05, 2021 134.68 139.97 128.62 137.25 345,500 +4.18(+3.14%)
Mar 04, 2021 138.41 142.31 131.63 133.07 663,520 -7.60(-5.40%)
Mar 03, 2021 147.97 147.97 138.92 140.67 472,471 -7.34(-4.96%)
Mar 02, 2021 157.00 161.35 145.09 148.01 433,236 -14.01(-8.65%)
Mar 01, 2021 149.32 163.72 145.00 162.02 370,163 +14.50(+9.83%)
Feb 26, 2021 147.56 150.88 144.10 147.52 539,300 +0.13(+0.09%)
Feb 25, 2021 158.09 158.49 146.12 147.39 871,607 -9.51(-6.06%)
Feb 24, 2021 160.61 161.20 155.00 156.90 369,074 -4.78(-2.96%)
Feb 23, 2021 158.80 163.71 152.33 161.68 417,914 -5.11(-3.06%)
Feb 22, 2021 171.47 174.10 166.38 166.79 417,043 -8.57(-4.89%)
Feb 19, 2021 173.32 176.41 168.01 175.36 269,500 +3.89(+2.27%)
Feb 18, 2021 172.86 174.68 168.50 171.47 275,451 -5.33(-3.01%)
Feb 17, 2021 176.00 178.24 173.03 176.80 479,556 -0.90(-0.51%)
Feb 16, 2021 183.79 184.50 176.16 177.70 296,097 -4.87(-2.67%)
Feb 12, 2021 182.79 185.28 179.53 182.57 98,400 +0.24(+0.13%)
Feb 11, 2021 180.00 183.43 178.75 182.33 241,770 +2.51(+1.40%)
Feb 10, 2021 184.80 187.46 179.01 179.82 292,559 -4.01(-2.18%)
Feb 09, 2021 185.00 186.68 182.01 183.83 337,136 +0.23(+0.13%)
Feb 08, 2021 178.55 186.09 178.55 183.60 233,595 +6.08(+3.42%)
Feb 05, 2021 178.25 180.67 176.43 177.52 193,700 -0.73(-0.41%)
Feb 04, 2021 173.97 179.06 172.17 178.25 225,757 +4.90(+2.83%)
Feb 03, 2021 174.91 175.24 168.00 173.35 422,771 -3.43(-1.94%)
Feb 02, 2021 167.19 177.64 163.00 176.78 560,812 +11.42(+6.91%)
Feb 01, 2021 165.55 174.62 165.10 165.36 364,523 +5.29(+3.30%)
Jan 29, 2021 157.90 163.05 154.17 160.07 436,500 +3.23(+2.06%)
Jan 28, 2021 157.00 159.77 155.00 156.84 503,154 -0.12(-0.08%)
Jan 27, 2021 163.34 164.99 156.79 156.96 689,894 -13.73(-8.04%)
Jan 26, 2021 178.97 180.65 170.20 170.69 342,200 -8.64(-4.82%)
Jan 25, 2021 180.71 182.28 177.65 179.33 410,264 -2.43(-1.34%)
Jan 22, 2021 182.23 187.40 180.00 181.76 266,600 -0.47(-0.26%)
Jan 21, 2021 191.77 192.00 174.45 182.23 790,239 -9.48(-4.94%)
Jan 20, 2021 189.30 193.54 187.85 191.71 626,884 +7.02(+3.80%)
Jan 19, 2021 179.49 185.03 173.85 184.69 515,319 +13.79(+8.07%)
Jan 15, 2021 166.74 171.79 164.77 170.90 667,900 +6.97(+4.25%)
Jan 14, 2021 156.80 164.45 156.80 163.93 292,501 +10.28(+6.69%)
Jan 13, 2021 155.77 156.60 151.52 153.65 162,666 +2.33(+1.54%)
Jan 12, 2021 146.17 152.93 144.40 151.32 341,379 +3.09(+2.08%)
Jan 11, 2021 147.59 148.50 145.10 148.23 428,990 +2.39(+1.64%)
Jan 08, 2021 142.88 149.64 141.05 145.84 615,600 +6.02(+4.31%)
Jan 07, 2021 130.87 140.23 130.87 139.82 378,404 +10.30(+7.95%)
Jan 06, 2021 135.93 139.98 127.09 129.52 221,821 -5.11(-3.80%)
Jan 05, 2021 129.14 134.91 129.14 134.63 205,454 +4.85(+3.74%)
Jan 04, 2021 133.58 134.33 124.42 129.78 359,861 -5.56(-4.11%)
Dec 31, 2020 135.34 135.34 135.34 210,264 +1.23(+0.92%)
Dec 30, 2020 130.74 134.23 130.24 134.11 210,264 +4.34(+3.34%)
Dec 29, 2020 129.78 130.78 127.20 129.77 231,704 -0.58(-0.44%)
Dec 28, 2020 134.09 134.34 128.73 130.35 290,985 -3.43(-2.56%)
Dec 24, 2020 134.55 135.60 132.18 133.78 82,600 -0.79(-0.59%)
Dec 23, 2020 131.04 134.74 131.04 134.57 202,248 +4.07(+3.12%)
Dec 22, 2020 128.40 130.93 127.13 130.50 165,867 +1.78(+1.38%)
Dec 21, 2020 123.35 128.99 123.30 128.72 275,118 +3.47(+2.77%)
Dec 18, 2020 124.08 126.61 123.18 125.25 425,900 +1.69(+1.37%)
Dec 17, 2020 123.29 123.99 119.27 123.56 343,778 +5.98(+5.09%)
Dec 16, 2020 114.98 119.13 112.60 117.58 424,399 +4.66(+4.13%)
Dec 15, 2020 109.43 114.38 109.43 112.92 355,955 +4.14(+3.81%)
Dec 14, 2020 108.78 112.14 108.74 108.78 319,678 -0.09(-0.08%)
Dec 11, 2020 111.54 111.54 108.52 108.87 272,300 -2.85(-2.55%)
Dec 10, 2020 105.95 112.03 105.69 111.72 170,803 +5.57(+5.25%)
Dec 09, 2020 107.78 108.64 105.67 106.15 321,198 -2.55(-2.35%)
Dec 08, 2020 105.51 108.91 105.37 108.70 226,702 +1.42(+1.32%)
Dec 07, 2020 108.10 108.45 106.86 107.28 295,989 -0.72(-0.67%)
Dec 04, 2020 107.41 108.99 106.73 108.00 474,200 -0.23(-0.21%)
Dec 03, 2020 106.81 108.76 106.08 108.23 378,242 +0.54(+0.50%)
Dec 02, 2020 108.93 109.37 106.68 107.69 331,033 -1.24(-1.14%)
Dec 01, 2020 111.12 112.67 108.77 108.93 382,201 -1.85(-1.67%)
Nov 30, 2020 108.80 110.99 106.64 110.78 811,454 +2.64(+2.44%)
Nov 27, 2020 106.09 108.40 104.26 108.14 265,000 +1.45(+1.36%)
Nov 25, 2020 106.26 107.11 104.69 106.69 435,000 +0.28(+0.26%)
Nov 24, 2020 105.41 107.97 105.41 106.41 426,444 +1.45(+1.38%)
Nov 23, 2020 104.99 105.24 103.87 104.96 241,024 +0.65(+0.62%)
Nov 20, 2020 102.78 105.00 102.78 104.31 184,000 +0.68(+0.66%)
Nov 19, 2020 102.60 104.98 102.41 103.63 543,347 -0.29(-0.28%)
Nov 18, 2020 104.03 105.00 103.08 103.92 415,563 -0.10(-0.10%)
Nov 17, 2020 102.96 104.19 102.09 104.02 551,334 -1.12(-1.07%)
Nov 16, 2020 104.66 105.38 103.35 105.14 381,281 +1.64(+1.58%)
Nov 13, 2020 99.48 104.45 99.48 103.50 509,500 +4.50(+4.55%)
Nov 12, 2020 98.00 100.76 96.33 99.00 412,578 +0.60(+0.61%)
Nov 11, 2020 96.73 101.00 93.00 98.40 1,158,794 +12.32(+14.31%)
Nov 10, 2020 85.73 87.08 83.52 86.08 398,362 -2.04(-2.32%)
Nov 09, 2020 87.12 89.75 82.55 88.12 652,837 +0.07(+0.08%)
Nov 06, 2020 88.64 88.99 87.03 88.05 220,300 -0.65(-0.73%)
Nov 05, 2020 87.81 90.17 87.81 88.70 287,969 +0.35(+0.40%)
Nov 04, 2020 85.00 88.71 84.72 88.35 354,552 +3.75(+4.43%)
Nov 03, 2020 83.23 84.74 81.42 84.60 230,508 +2.66(+3.25%)
Nov 02, 2020 82.55 83.73 80.87 81.94 271,698 -0.11(-0.13%)
Oct 30, 2020 83.69 84.14 80.46 82.05 225,000 -2.16(-2.57%)
Oct 29, 2020 85.46 85.59 82.54 84.21 203,003 -0.29(-0.34%)
Oct 28, 2020 87.42 87.73 83.29 84.50 361,684 -3.99(-4.51%)
Oct 27, 2020 85.69 88.90 85.69 88.49 889,897 +3.26(+3.82%)
Oct 26, 2020 86.51 89.00 83.82 85.23 194,348 -1.97(-2.26%)
Oct 23, 2020 86.79 87.40 84.45 87.20 159,700 +0.51(+0.59%)
Oct 22, 2020 85.00 86.99 83.39 86.69 236,128 +1.60(+1.88%)
Oct 21, 2020 87.00 89.29 84.74 85.09 363,979 -2.45(-2.80%)
Oct 20, 2020 88.05 89.90 86.70 87.54 171,062 +0.07(+0.08%)
Oct 19, 2020 90.50 90.88 86.95 87.47 217,109 -2.97(-3.28%)
Oct 16, 2020 88.94 91.38 88.38 90.44 281,200 +2.11(+2.39%)
Oct 15, 2020 89.67 90.74 86.64 88.33 180,082 -2.67(-2.93%)
Oct 14, 2020 92.62 94.15 90.59 91.00 310,951 -0.94(-1.02%)
Oct 13, 2020 92.16 95.52 91.39 91.94 286,877 -0.03(-0.03%)
Oct 12, 2020 94.11 94.60 91.53 91.97 166,394 -1.03(-1.11%)
Oct 09, 2020 92.00 94.00 91.03 93.00 258,700 +1.20(+1.31%)
Oct 08, 2020 91.34 93.32 90.09 91.80 270,578 +1.27(+1.40%)
Oct 07, 2020 86.24 90.70 85.99 90.53 315,084 +5.45(+6.41%)
Oct 06, 2020 84.90 88.68 84.61 85.08 209,454 +0.47(+0.56%)
Oct 05, 2020 84.55 86.27 83.07 84.61 421,477 +0.07(+0.08%)
Oct 02, 2020 86.29 88.00 83.81 84.54 193,600 -2.84(-3.25%)
Oct 01, 2020 84.26 87.38 83.47 87.38 387,455 +4.21(+5.06%)
Sep 30, 2020 82.35 83.29 81.70 83.17 272,422 +0.58(+0.70%)
Sep 29, 2020 83.31 83.63 81.20 82.59 494,056 -0.13(-0.16%)
Sep 28, 2020 81.58 83.93 79.64 82.72 2,570,387 +3.39(+4.27%)
Sep 25, 2020 76.60 81.33 75.41 79.33 750,700 +2.21(+2.87%)
Sep 24, 2020 76.30 77.98 74.25 77.12 310,278 +0.50(+0.65%)
Sep 23, 2020 75.89 76.81 74.94 76.62 339,416 +0.59(+0.78%)
Sep 22, 2020 73.40 76.15 73.40 76.03 637,556 +2.73(+3.72%)
Sep 21, 2020 77.51 77.56 72.76 73.30 390,790 -5.97(-7.53%)
Sep 18, 2020 80.89 81.82 77.82 79.27 658,200 -1.56(-1.93%)
Sep 17, 2020 82.27 82.61 80.02 80.83 350,074 -1.78(-2.15%)
Sep 16, 2020 79.45 83.85 79.45 82.61 301,263 +3.81(+4.84%)
Sep 15, 2020 78.51 79.09 77.37 78.80 179,295 +1.38(+1.78%)
Sep 14, 2020 76.15 78.61 76.15 77.42 199,415 +2.25(+2.99%)
Sep 11, 2020 74.58 76.04 74.54 75.17 331,500 +1.17(+1.58%)
Sep 10, 2020 79.01 80.44 72.42 74.00 610,048 -4.50(-5.73%)
Sep 09, 2020 77.44 79.14 76.85 78.50 212,306 +2.23(+2.92%)
Sep 08, 2020 76.06 77.93 74.81 76.27 366,561 -1.64(-2.10%)
Sep 04, 2020 78.30 79.13 76.20 77.91 311,600 -0.39(-0.50%)
Sep 03, 2020 82.05 82.05 77.88 78.30 280,137 -3.59(-4.38%)
Sep 02, 2020 80.29 82.06 80.29 81.89 272,839 +0.83(+1.02%)
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.