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

Regenxbio Inc (NQ: RGNX )

15.68 -0.99 (-5.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2018 42.11 43.00 40.39 41.95 441,800 +0.30(+0.72%)
Dec 28, 2018 41.74 42.80 39.64 41.65 297,300 +0.23(+0.56%)
Dec 27, 2018 41.90 43.21 38.79 41.42 422,814 -1.47(-3.43%)
Dec 26, 2018 39.49 42.93 38.97 42.89 484,065 +3.78(+9.67%)
Dec 24, 2018 38.90 40.59 38.90 39.11 296,400 -0.26(-0.66%)
Dec 21, 2018 41.38 41.53 38.56 39.37 1,762,800 -1.32(-3.24%)
Dec 20, 2018 45.42 45.74 40.10 40.69 841,481 -4.83(-10.61%)
Dec 19, 2018 46.32 49.05 45.12 45.52 916,439 -0.96(-2.07%)
Dec 18, 2018 47.51 49.57 46.01 46.48 774,756 +0.67(+1.46%)
Dec 17, 2018 45.81 48.25 45.11 45.81 690,756 +0.09(+0.20%)
Dec 14, 2018 45.71 47.15 45.20 45.72 402,900 -0.31(-0.67%)
Dec 13, 2018 50.07 51.25 45.80 46.03 612,693 -3.98(-7.96%)
Dec 12, 2018 54.36 55.20 48.81 50.01 916,287 -3.42(-6.40%)
Dec 11, 2018 54.10 55.71 53.16 53.43 343,340 +0.20(+0.38%)
Dec 10, 2018 51.70 54.14 50.35 53.23 370,708 +0.79(+1.51%)
Dec 07, 2018 55.96 55.96 52.00 52.44 554,500 -3.73(-6.64%)
Dec 06, 2018 54.15 57.06 53.90 56.17 613,326 +1.61(+2.95%)
Dec 04, 2018 60.29 61.17 54.46 54.56 673,000 -5.79(-9.59%)
Dec 03, 2018 60.10 62.41 58.92 60.35 485,435 +0.44(+0.73%)
Nov 30, 2018 62.00 62.99 59.43 59.91 548,000 -2.52(-4.04%)
Nov 29, 2018 63.22 65.62 62.07 62.43 444,605 -1.33(-2.09%)
Nov 28, 2018 62.07 63.78 58.75 63.76 572,002 -0.76(-1.18%)
Nov 27, 2018 64.59 65.46 63.21 64.52 279,228 -0.47(-0.72%)
Nov 26, 2018 63.67 65.00 63.26 64.99 268,350 +1.89(+3.00%)
Nov 23, 2018 60.86 64.89 59.34 63.10 140,700 +1.16(+1.87%)
Nov 21, 2018 61.94 61.94 61.94 0 +1.09(+1.79%)
Nov 20, 2018 58.24 61.46 56.98 60.85 257,256 +0.93(+1.55%)
Nov 19, 2018 64.20 64.22 56.63 59.92 450,750 -4.78(-7.39%)
Nov 16, 2018 61.96 65.34 61.11 64.70 519,900 +2.32(+3.72%)
Nov 15, 2018 58.75 64.22 57.25 62.38 591,365 +3.37(+5.71%)
Nov 14, 2018 63.86 64.59 58.63 59.01 555,804 -3.69(-5.89%)
Nov 13, 2018 61.55 65.22 61.01 62.70 402,272 -0.02(-0.03%)
Nov 12, 2018 66.85 66.85 62.23 62.72 507,696 -3.65(-5.50%)
Nov 09, 2018 67.45 68.49 66.11 66.37 332,600 -2.60(-3.77%)
Nov 08, 2018 72.70 72.70 65.05 68.97 679,671 -4.83(-6.54%)
Nov 07, 2018 69.80 73.81 69.80 73.80 444,689 +4.12(+5.91%)
Nov 06, 2018 69.26 70.12 67.85 69.68 236,857 -0.26(-0.37%)
Nov 05, 2018 68.40 70.48 65.64 69.94 412,800 -0.66(-0.93%)
Nov 02, 2018 69.89 70.92 68.62 70.60 495,500 +0.68(+0.97%)
Nov 01, 2018 67.20 70.26 65.85 69.92 495,392 +3.25(+4.87%)
Oct 31, 2018 63.19 67.27 62.80 66.67 500,381 +4.71(+7.60%)
Oct 30, 2018 59.95 63.48 58.86 61.96 321,802 +1.63(+2.70%)
Oct 29, 2018 62.31 64.65 59.08 60.33 487,419 -0.59(-0.97%)
Oct 26, 2018 58.10 61.64 57.23 60.92 393,600 +1.31(+2.20%)
Oct 25, 2018 53.58 60.94 53.58 59.61 691,475 +6.56(+12.37%)
Oct 24, 2018 59.30 60.79 53.02 53.05 427,929 -5.99(-10.15%)
Oct 23, 2018 57.55 60.31 55.66 59.04 341,751 +0.38(+0.65%)
Oct 22, 2018 58.75 59.21 55.75 58.66 489,324 +0.29(+0.50%)
Oct 19, 2018 62.42 63.84 57.97 58.37 313,500 -4.03(-6.46%)
Oct 18, 2018 61.80 62.70 60.51 62.40 311,971 +0.58(+0.94%)
Oct 17, 2018 61.45 62.02 60.08 61.82 194,580 -0.37(-0.59%)
Oct 16, 2018 59.40 62.54 58.55 62.19 511,645 +3.02(+5.10%)
Oct 15, 2018 60.64 61.44 57.82 59.17 351,477 -1.52(-2.50%)
Oct 12, 2018 61.00 61.59 58.71 60.69 622,800 +1.40(+2.36%)
Oct 11, 2018 59.72 62.50 59.07 59.29 708,970 -0.97(-1.61%)
Oct 10, 2018 63.47 65.38 59.96 60.26 534,045 -3.69(-5.77%)
Oct 09, 2018 63.16 66.14 63.16 63.95 377,334 +0.40(+0.63%)
Oct 08, 2018 64.81 66.28 62.27 63.55 446,693 -1.35(-2.08%)
Oct 05, 2018 67.05 68.88 62.00 64.90 565,600 -1.99(-2.98%)
Oct 04, 2018 67.40 68.50 64.80 66.89 453,966 -1.60(-2.34%)
Oct 03, 2018 69.56 70.34 67.00 68.49 616,669 -0.91(-1.31%)
Oct 02, 2018 75.57 75.92 67.95 69.40 526,971 -5.75(-7.65%)
Oct 01, 2018 76.01 77.48 74.64 75.15 400,602 -0.35(-0.46%)
Sep 28, 2018 75.45 78.15 74.80 75.50 499,500 -0.10(-0.13%)
Sep 27, 2018 74.35 77.00 74.35 75.60 410,805 +0.90(+1.20%)
Sep 26, 2018 72.90 75.95 72.70 74.70 485,117 +1.30(+1.77%)
Sep 25, 2018 71.70 74.15 70.80 73.40 568,351 +1.65(+2.30%)
Sep 24, 2018 69.45 71.85 68.50 71.75 492,656 +2.40(+3.46%)
Sep 21, 2018 71.50 71.75 68.80 69.35 1,339,600 -2.20(-3.07%)
Sep 20, 2018 69.70 72.05 69.10 71.55 596,176 +1.90(+2.73%)
Sep 19, 2018 72.15 72.55 68.75 69.65 523,003 -2.50(-3.47%)
Sep 18, 2018 69.95 74.22 69.10 72.15 585,775 +1.80(+2.56%)
Sep 17, 2018 80.80 81.40 70.00 70.35 1,065,718 -10.85(-13.36%)
Sep 14, 2018 73.35 83.45 73.35 81.20 1,144,100 +7.60(+10.33%)
Sep 13, 2018 72.50 74.65 72.20 73.60 372,953 +0.85(+1.17%)
Sep 12, 2018 74.15 75.30 71.30 72.75 408,267 -1.55(-2.09%)
Sep 11, 2018 72.35 75.35 72.35 74.30 346,386 +1.90(+2.62%)
Sep 10, 2018 73.95 75.50 71.65 72.40 391,448 -1.55(-2.10%)
Sep 07, 2018 73.40 76.20 72.95 73.95 309,200 +0.05(+0.07%)
Sep 06, 2018 76.75 77.10 72.45 73.90 491,297 -2.05(-2.70%)
Sep 05, 2018 75.20 77.50 72.95 75.95 530,089 +0.65(+0.86%)
Sep 04, 2018 70.50 76.05 69.05 75.30 428,335 +4.85(+6.88%)
Aug 31, 2018 70.45 70.45 70.45 0 -3.15(-4.28%)
Aug 30, 2018 66.90 74.90 66.55 73.60 823,907 +6.80(+10.18%)
Aug 29, 2018 67.20 67.30 65.40 66.80 440,785 -0.40(-0.60%)
Aug 28, 2018 66.45 68.20 66.00 67.20 370,563 +0.60(+0.90%)
Aug 27, 2018 66.45 67.50 65.60 66.60 351,509 +0.45(+0.68%)
Aug 24, 2018 66.55 68.00 65.40 66.15 324,600 -0.35(-0.53%)
Aug 23, 2018 67.60 67.65 65.60 66.50 254,079 -0.75(-1.12%)
Aug 22, 2018 67.05 67.85 65.55 67.25 463,083 +0.05(+0.07%)
Aug 21, 2018 65.95 68.30 65.80 67.20 471,221 +1.25(+1.90%)
Aug 20, 2018 66.40 67.35 65.10 65.95 433,787 +0.00(+0.00%)
Aug 17, 2018 65.20 67.10 64.25 65.95 689,600 +0.95(+1.46%)
Aug 16, 2018 65.45 65.45 63.75 65.00 492,027 -0.25(-0.38%)
Aug 15, 2018 65.55 67.70 64.10 65.25 559,798 -0.45(-0.68%)
Aug 14, 2018 66.15 68.00 64.60 65.70 751,949 -0.45(-0.68%)
Aug 13, 2018 69.05 70.95 65.70 66.15 770,371 -1.25(-1.85%)
Aug 10, 2018 66.50 67.85 64.50 67.40 2,050,400 +0.70(+1.05%)
Aug 09, 2018 68.20 72.54 65.30 66.70 612,386 -3.85(-5.46%)
Aug 08, 2018 63.05 72.00 61.00 70.55 1,392,303 -0.25(-0.35%)
Aug 07, 2018 70.30 71.45 68.90 70.80 354,331 +0.50(+0.71%)
Aug 06, 2018 69.45 71.30 68.85 70.30 238,355 +1.05(+1.52%)
Aug 03, 2018 71.05 71.50 68.35 69.25 202,700 -1.80(-2.53%)
Aug 02, 2018 69.25 71.20 68.97 71.05 320,182 +1.20(+1.72%)
Aug 01, 2018 69.95 71.74 67.20 69.85 318,900 -0.45(-0.64%)
Jul 31, 2018 66.90 72.30 66.90 70.30 463,482 +3.70(+5.56%)
Jul 30, 2018 66.60 67.25 64.55 66.60 347,865 -0.35(-0.52%)
Jul 27, 2018 69.10 69.60 64.55 66.95 589,600 -1.95(-2.83%)
Jul 26, 2018 70.45 71.70 67.35 68.90 369,632 -2.05(-2.89%)
Jul 25, 2018 69.95 72.55 68.05 70.95 252,725 +1.40(+2.01%)
Jul 24, 2018 74.60 76.80 66.29 69.55 781,015 -4.25(-5.76%)
Jul 23, 2018 75.60 72.30 73.80 650,237 -2.80(-3.66%)
Jul 20, 2018 79.40 79.90 76.25 76.60 472,160 -2.75(-3.47%)
Jul 19, 2018 78.35 80.30 77.55 79.35 491,485 +0.60(+0.76%)
Jul 18, 2018 78.55 79.60 76.89 78.75 302,625 -0.05(-0.06%)
Jul 17, 2018 75.10 79.95 75.10 78.80 485,760 +3.70(+4.93%)
Jul 16, 2018 78.20 79.00 73.30 75.10 538,971 -2.25(-2.91%)
Jul 13, 2018 75.50 79.51 75.40 77.35 658,094 +2.60(+3.48%)
Jul 12, 2018 81.25 81.80 74.50 74.75 1,064,140 -6.45(-7.94%)
Jul 11, 2018 81.30 83.50 80.60 81.20 405,032 -0.95(-1.16%)
Jul 10, 2018 82.20 85.10 81.65 82.15 583,158 +0.60(+0.74%)
Jul 09, 2018 80.05 83.40 80.00 81.55 488,368 +2.25(+2.84%)
Jul 06, 2018 77.00 79.75 76.75 79.30 406,895 +2.50(+3.26%)
Jul 05, 2018 77.45 78.12 75.45 76.80 394,384 -0.40(-0.52%)
Jul 03, 2018 77.20 77.20 77.20 0 +3.05(+4.11%)
Jul 02, 2018 71.80 74.35 70.75 74.15 518,809 +2.40(+3.34%)
Jun 29, 2018 72.65 72.70 70.11 71.75 431,471 -0.05(-0.07%)
Jun 28, 2018 74.00 74.00 67.40 71.80 765,823 -1.95(-2.64%)
Jun 27, 2018 74.40 75.15 72.25 73.75 790,785 -0.60(-0.81%)
Jun 26, 2018 70.80 74.40 70.80 74.35 938,183 +3.15(+4.42%)
Jun 25, 2018 70.15 71.65 67.80 71.20 904,664 +0.00(+0.00%)
Jun 22, 2018 67.60 71.25 64.60 71.20 1,640,052 +3.65(+5.40%)
Jun 21, 2018 67.05 68.60 65.80 67.55 587,709 +0.75(+1.12%)
Jun 20, 2018 61.70 68.20 60.75 66.80 1,077,365 +6.25(+10.32%)
Jun 19, 2018 56.30 60.60 56.30 60.55 1,272,525 +3.55(+6.23%)
Jun 18, 2018 56.45 57.45 54.85 57.00 498,528 +0.00(+0.00%)
Jun 15, 2018 57.65 56.00 57.00 825,928 +1.00(+1.79%)
Jun 14, 2018 56.85 57.35 55.67 56.00 572,181 -1.00(-1.75%)
Jun 13, 2018 58.90 59.24 55.90 57.00 571,231 +0.00(+0.00%)
Jun 12, 2018 57.55 57.55 56.25 57.00 382,166 -0.10(-0.18%)
Jun 11, 2018 58.75 58.88 56.50 57.10 316,046 -1.65(-2.81%)
Jun 08, 2018 56.55 59.15 56.00 58.75 487,578 +2.00(+3.52%)
Jun 07, 2018 57.65 57.98 55.92 56.75 705,741 -0.65(-1.13%)
Jun 06, 2018 57.45 57.40 5,722,051 +2.85(+5.22%)
Jun 05, 2018 53.70 57.30 53.55 54.55 2,406,682 +4.50(+8.99%)
Jun 04, 2018 54.05 54.05 49.10 50.05 713,029 -3.65(-6.80%)
Jun 01, 2018 54.95 55.00 52.75 53.70 510,697 -0.50(-0.92%)
May 31, 2018 53.70 54.85 52.70 54.20 453,999 +0.15(+0.28%)
May 30, 2018 50.45 54.45 50.12 54.05 829,303 +3.55(+7.03%)
May 29, 2018 49.15 50.60 48.75 50.50 384,846 +1.05(+2.12%)
May 25, 2018 49.45 49.45 49.45 0 +2.25(+4.77%)
May 24, 2018 46.35 47.75 46.35 47.20 268,366 +0.45(+0.96%)
May 23, 2018 46.20 47.30 45.65 46.75 401,622 -0.15(-0.32%)
May 22, 2018 46.25 48.30 45.55 46.90 577,248 +0.50(+1.08%)
May 21, 2018 49.10 49.15 46.05 46.40 561,907 -2.30(-4.72%)
May 18, 2018 48.60 49.25 47.95 48.70 264,738 +0.65(+1.35%)
May 17, 2018 48.70 49.20 47.85 48.05 421,227 -0.90(-1.84%)
May 16, 2018 51.15 51.20 48.60 48.95 526,503 -2.00(-3.93%)
May 15, 2018 49.45 51.15 48.45 50.95 469,709 +1.50(+3.03%)
May 14, 2018 49.30 50.25 48.05 49.45 643,471 +0.15(+0.30%)
May 11, 2018 47.20 49.65 47.10 49.30 598,641 +2.20(+4.67%)
May 10, 2018 45.95 47.45 44.55 47.10 447,302 +2.10(+4.67%)
May 09, 2018 41.90 46.45 39.70 45.00 1,096,966 +5.35(+13.49%)
May 08, 2018 39.60 39.85 38.20 39.65 401,597 -0.10(-0.25%)
May 07, 2018 40.00 40.95 39.60 39.75 296,704 -0.10(-0.25%)
May 04, 2018 39.45 40.45 38.75 39.85 299,053 +0.75(+1.92%)
May 03, 2018 39.60 40.10 38.70 39.10 261,156 -0.90(-2.25%)
May 02, 2018 38.60 41.70 37.45 40.00 460,468 +1.60(+4.17%)
May 01, 2018 37.35 38.45 36.85 38.40 254,143 +1.05(+2.81%)
Apr 30, 2018 37.75 38.70 37.35 37.35 294,686 -0.40(-1.06%)
Apr 27, 2018 38.15 38.55 37.10 37.75 260,441 -0.15(-0.40%)
Apr 26, 2018 37.10 38.25 35.80 37.90 297,619 +1.20(+3.27%)
Apr 25, 2018 36.35 37.30 35.65 36.70 214,705 +0.50(+1.38%)
Apr 24, 2018 37.70 37.80 35.70 36.20 264,693 -1.05(-2.82%)
Apr 23, 2018 39.55 40.00 35.65 37.25 816,308 -2.40(-6.05%)
Apr 20, 2018 39.00 39.90 38.60 39.65 418,229 +0.55(+1.41%)
Apr 19, 2018 40.50 41.70 38.80 39.10 669,441 -1.40(-3.46%)
Apr 18, 2018 40.05 41.60 39.40 40.50 729,734 +1.35(+3.45%)
Apr 17, 2018 38.40 40.45 38.35 39.15 569,514 +1.15(+3.03%)
Apr 16, 2018 36.00 38.20 36.00 38.00 957,551 +3.40(+9.83%)
Apr 13, 2018 35.25 35.25 34.00 34.60 358,608 -0.20(-0.57%)
Apr 12, 2018 35.10 35.80 34.35 34.80 577,494 -0.20(-0.57%)
Apr 11, 2018 37.05 39.14 34.75 35.00 848,362 -2.40(-6.42%)
Apr 10, 2018 32.10 37.70 31.55 37.40 1,222,920 +5.95(+18.92%)
Apr 09, 2018 33.55 35.60 31.35 31.45 2,756,009 +4.25(+15.62%)
Apr 06, 2018 27.20 349,146 -1.10(-3.89%)
Apr 05, 2018 30.20 30.20 28.10 28.30 307,212 -1.55(-5.19%)
Apr 04, 2018 28.25 29.90 28.15 29.85 191,033 +1.05(+3.65%)
Apr 03, 2018 28.40 28.98 27.50 28.80 278,677 +0.35(+1.23%)
Apr 02, 2018 29.55 30.50 28.25 28.45 342,212 -1.40(-4.69%)
Mar 29, 2018 29.85 29.85 29.85 0 +0.50(+1.70%)
Mar 28, 2018 28.90 29.50 28.30 29.35 218,178 +0.15(+0.51%)
Mar 27, 2018 30.65 30.65 28.95 29.20 258,235 -1.40(-4.58%)
Mar 26, 2018 29.70 30.66 28.85 30.60 229,427 +1.35(+4.62%)
Mar 23, 2018 30.25 30.50 29.20 29.25 248,707 -0.85(-2.82%)
Mar 22, 2018 30.20 30.85 29.70 30.10 158,596 -0.55(-1.79%)
Mar 21, 2018 29.80 31.00 29.50 30.65 263,658 +0.70(+2.34%)
Mar 20, 2018 29.30 30.05 29.20 29.95 257,150 +0.85(+2.92%)
Mar 19, 2018 30.40 30.40 28.00 29.10 387,850 -1.30(-4.28%)
Mar 16, 2018 30.90 31.30 30.10 30.40 719,095 -0.60(-1.94%)
Mar 15, 2018 32.75 32.97 30.85 31.00 312,977 -2.00(-6.06%)
Mar 14, 2018 33.35 33.70 32.65 33.00 239,475 -0.05(-0.15%)
Mar 13, 2018 32.70 33.70 32.45 33.05 288,394 +0.60(+1.85%)
Mar 12, 2018 34.65 34.85 30.85 32.45 874,594 -3.55(-9.86%)
Mar 09, 2018 37.25 37.80 35.50 36.00 414,578 -0.30(-0.83%)
Mar 08, 2018 37.50 42.00 35.30 36.30 1,076,230 -1.20(-3.20%)
Mar 07, 2018 38.05 37.50 1,362,416 +7.95(+26.90%)
Mar 06, 2018 29.80 29.90 28.95 29.55 167,596 +0.25(+0.85%)
Mar 05, 2018 29.15 29.85 28.85 29.30 161,802 -0.10(-0.34%)
Mar 02, 2018 28.20 29.70 28.20 29.40 222,578 +1.00(+3.52%)
Mar 01, 2018 28.20 28.75 27.55 28.40 192,153 -0.05(-0.18%)
Feb 28, 2018 28.95 30.30 28.35 28.45 239,627 -0.75(-2.57%)
Feb 27, 2018 28.75 29.75 28.30 29.20 241,926 +0.52(+1.83%)
Feb 26, 2018 27.95 28.90 27.50 28.68 187,717 +0.82(+2.96%)
Feb 23, 2018 27.70 27.95 26.75 27.85 149,407 +0.30(+1.09%)
Feb 22, 2018 27.30 28.90 26.88 27.55 234,386 +0.45(+1.66%)
Feb 21, 2018 26.55 27.70 26.20 27.10 179,711 +0.65(+2.46%)
Feb 20, 2018 26.60 26.90 26.20 26.45 222,879 -0.40(-1.49%)
Feb 16, 2018 26.85 26.85 26.85 0 +0.05(+0.19%)
Feb 15, 2018 27.00 27.15 26.20 26.80 137,308 +0.00(+0.00%)
Feb 14, 2018 26.25 27.30 26.14 26.80 268,298 +0.20(+0.75%)
Feb 13, 2018 26.45 26.95 26.00 26.60 159,115 -0.15(-0.56%)
Feb 12, 2018 26.10 27.05 25.75 26.75 223,916 +1.05(+4.09%)
Feb 09, 2018 26.00 26.00 24.30 25.70 276,438 +0.20(+0.78%)
Feb 08, 2018 26.40 27.00 25.40 25.50 405,892 -0.75(-2.86%)
Feb 07, 2018 25.15 25.90 24.60 26.25 206,148 +1.00(+3.96%)
Feb 06, 2018 23.40 25.50 23.25 25.25 379,658 +0.50(+2.02%)
Feb 05, 2018 24.35 25.58 23.85 24.75 254,368 -0.05(-0.20%)
Feb 02, 2018 25.85 26.05 24.65 24.80 387,885 -1.10(-4.25%)
Feb 01, 2018 26.65 27.05 25.55 25.90 335,584 -0.90(-3.36%)
Jan 31, 2018 28.55 28.55 26.60 26.80 216,184 -1.45(-5.13%)
Jan 30, 2018 29.05 29.10 28.40 28.25 416,190 -1.35(-4.56%)
Jan 29, 2018 29.20 30.02 28.90 29.60 194,455 +0.30(+1.02%)
Jan 26, 2018 29.65 30.00 28.85 29.30 194,591 -0.30(-1.01%)
Jan 25, 2018 29.15 29.90 28.30 29.60 152,779 +1.00(+3.50%)
Jan 24, 2018 29.60 30.40 28.55 28.60 190,713 -1.15(-3.87%)
Jan 23, 2018 27.50 30.15 27.15 29.75 478,021 +2.35(+8.58%)
Jan 22, 2018 27.60 28.05 26.80 27.40 570,560 +0.30(+1.11%)
Jan 19, 2018 27.45 27.70 27.00 27.10 243,146 -0.45(-1.63%)
Jan 18, 2018 27.80 27.95 27.15 27.55 353,913 -0.32(-1.17%)
Jan 17, 2018 28.20 28.43 27.35 27.88 472,229 +0.18(+0.63%)
Jan 16, 2018 30.50 30.60 27.27 27.70 682,481 -2.75(-9.03%)
Jan 12, 2018 30.45 30.45 30.45 0 +0.55(+1.84%)
Jan 11, 2018 28.00 30.00 27.80 29.90 577,587 +1.90(+6.79%)
Jan 10, 2018 28.10 28.00 421,055 +1.65(+6.26%)
Jan 09, 2018 26.50 26.70 25.48 26.35 701,566 -0.20(-0.75%)
Jan 08, 2018 27.95 28.35 25.55 26.55 1,011,840 -1.30(-4.67%)
Jan 05, 2018 30.75 30.75 27.15 27.85 2,384,162 -7.35(-20.88%)
Jan 04, 2018 36.05 36.40 35.00 35.20 248,573 -0.60(-1.68%)
Jan 03, 2018 34.90 36.45 33.62 35.80 293,346 +1.05(+3.02%)
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.