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

Exact Sciences Cor (NQ: EXAS )

59.35 +0.57 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Oct 02, 2017 47.02 47.94 46.57 47.94 1,372,770 +0.82(+1.74%)
Sep 29, 2017 46.43 47.27 45.95 47.12 1,792,924 +0.71(+1.53%)
Sep 28, 2017 47.15 47.56 46.36 46.41 1,889,188 -0.67(-1.42%)
Sep 27, 2017 47.49 47.08 1,702,065 +1.26(+2.75%)
Sep 26, 2017 45.87 46.21 45.32 45.82 1,346,477 +0.02(+0.04%)
Sep 25, 2017 45.93 47.09 45.35 45.80 2,202,609 -0.16(-0.35%)
Sep 22, 2017 45.30 46.15 44.62 45.96 2,154,532 +0.96(+2.13%)
Sep 21, 2017 44.00 45.80 43.91 45.00 2,929,020 +1.60(+3.69%)
Sep 20, 2017 42.86 43.45 42.46 43.40 1,436,729 +0.61(+1.43%)
Sep 19, 2017 42.59 42.87 42.45 42.79 886,224 +0.30(+0.71%)
Sep 18, 2017 42.32 42.84 42.02 42.49 1,286,764 -0.26(-0.61%)
Sep 15, 2017 41.63 42.83 41.50 42.75 2,795,031 +1.10(+2.64%)
Sep 14, 2017 42.04 42.23 41.37 41.65 1,051,793 -0.46(-1.09%)
Sep 13, 2017 42.50 42.80 41.94 42.11 968,222 -0.67(-1.57%)
Sep 12, 2017 42.85 42.92 42.16 42.78 1,182,884 -0.01(-0.02%)
Sep 11, 2017 42.90 43.50 42.49 42.79 1,000,094 +0.33(+0.78%)
Sep 08, 2017 42.73 43.08 41.84 42.46 1,698,643 -0.53(-1.23%)
Sep 07, 2017 42.43 43.29 42.21 42.99 1,369,209 +0.64(+1.51%)
Sep 06, 2017 41.30 42.90 40.82 42.35 1,570,819 +1.05(+2.54%)
Sep 05, 2017 41.30 41.45 40.31 41.30 1,380,344 -0.32(-0.77%)
Sep 01, 2017 41.94 42.01 41.13 41.62 1,037,877 -0.27(-0.64%)
Aug 31, 2017 41.00 42.10 40.77 41.89 1,310,450 +1.13(+2.77%)
Aug 30, 2017 40.21 41.36 40.21 40.76 964,248 +0.48(+1.19%)
Aug 29, 2017 40.41 40.92 40.08 40.28 969,655 -0.90(-2.19%)
Aug 28, 2017 40.41 41.32 40.02 41.18 1,416,308 +1.22(+3.05%)
Aug 25, 2017 41.22 41.22 39.64 39.96 1,253,202 -1.13(-2.75%)
Aug 24, 2017 40.58 41.23 39.81 41.09 1,102,470 +0.70(+1.73%)
Aug 23, 2017 40.19 41.03 39.95 40.39 1,314,749 -0.13(-0.32%)
Aug 22, 2017 38.75 40.57 38.73 40.52 1,629,407 +1.83(+4.73%)
Aug 21, 2017 38.06 38.80 38.00 38.69 757,066 +0.82(+2.17%)
Aug 18, 2017 37.33 38.49 37.33 37.87 1,039,106 +0.41(+1.09%)
Aug 17, 2017 38.49 38.94 37.37 37.46 1,160,155 -1.20(-3.10%)
Aug 16, 2017 39.08 39.30 38.45 38.66 844,265 -0.38(-0.97%)
Aug 15, 2017 38.68 39.75 38.53 39.04 1,274,958 +0.30(+0.77%)
Aug 14, 2017 38.29 39.11 37.91 38.74 1,601,859 +0.98(+2.60%)
Aug 11, 2017 37.97 36.13 37.76 1,183,339 +0.71(+1.92%)
Aug 10, 2017 37.18 37.86 36.91 37.05 1,276,770 -0.20(-0.54%)
Aug 09, 2017 37.81 38.54 36.91 37.25 1,610,908 -1.01(-2.64%)
Aug 08, 2017 39.34 39.44 38.22 38.26 919,550 -0.94(-2.40%)
Aug 07, 2017 38.84 39.80 38.44 39.20 1,006,956 +0.51(+1.32%)
Aug 04, 2017 39.16 37.79 38.69 1,116,253 -0.11(-0.28%)
Aug 03, 2017 37.86 39.13 37.86 38.80 1,197,544 +0.91(+2.40%)
Aug 02, 2017 38.05 38.09 36.21 37.89 2,076,264 -0.11(-0.29%)
Aug 01, 2017 38.90 39.35 37.74 38.00 1,285,327 -0.80(-2.06%)
Jul 31, 2017 39.56 38.58 38.80 1,308,282 -0.67(-1.70%)
Jul 28, 2017 37.61 39.56 37.26 39.47 1,969,011 +1.54(+4.06%)
Jul 27, 2017 39.95 40.24 36.52 37.93 4,775,339 -1.72(-4.34%)
Jul 26, 2017 40.07 42.18 39.41 39.65 7,788,736 +2.32(+6.21%)
Jul 25, 2017 40.00 40.73 36.87 37.33 4,779,935 -2.11(-5.35%)
Jul 24, 2017 39.20 39.63 38.03 39.44 3,068,492 +0.27(+0.69%)
Jul 21, 2017 39.11 39.32 38.71 39.17 1,069,630 +0.13(+0.33%)
Jul 20, 2017 39.65 38.87 39.04 1,710,184 -0.10(-0.26%)
Jul 19, 2017 38.76 39.28 38.47 39.14 1,614,530 +0.91(+2.38%)
Jul 18, 2017 38.60 38.77 38.02 38.23 1,270,613 -0.41(-1.06%)
Jul 17, 2017 38.91 39.45 38.46 38.64 1,406,869 +0.05(+0.13%)
Jul 14, 2017 38.84 39.99 38.45 38.59 1,968,716 -0.19(-0.49%)
Jul 13, 2017 39.20 39.40 37.60 38.78 1,684,475 -0.03(-0.08%)
Jul 12, 2017 38.20 38.96 37.96 38.81 1,538,755 +0.88(+2.32%)
Jul 11, 2017 37.20 38.40 37.10 37.93 1,781,604 +0.63(+1.69%)
Jul 10, 2017 37.22 37.74 36.55 37.30 1,731,249 +0.27(+0.73%)
Jul 07, 2017 36.44 37.42 36.00 37.03 2,748,848 +1.01(+2.80%)
Jul 06, 2017 35.76 36.60 35.45 36.02 1,515,926 -0.05(-0.14%)
Jul 05, 2017 34.66 36.09 34.64 36.07 1,881,659 +1.64(+4.76%)
Jul 03, 2017 35.45 35.59 34.39 34.43 948,523 -0.94(-2.66%)
Jun 30, 2017 35.00 36.26 35.00 35.37 1,418,408 -0.28(-0.79%)
Jun 29, 2017 36.70 36.89 35.32 35.65 2,464,006 -0.95(-2.60%)
Jun 28, 2017 34.34 36.60 33.86 36.60 3,174,083 +2.51(+7.36%)
Jun 27, 2017 34.79 35.34 34.06 34.09 2,991,561 -0.85(-2.43%)
Jun 26, 2017 35.62 36.15 34.52 34.94 1,985,441 -0.57(-1.61%)
Jun 23, 2017 34.60 35.60 34.10 35.51 2,164,132 +0.80(+2.30%)
Jun 22, 2017 35.21 35.50 34.14 34.71 1,435,057 -0.28(-0.80%)
Jun 21, 2017 33.44 35.48 33.44 34.99 2,084,462 +1.72(+5.17%)
Jun 20, 2017 33.94 34.29 33.22 33.27 1,585,123 -0.72(-2.12%)
Jun 19, 2017 32.57 34.10 32.42 33.99 1,913,026 +1.72(+5.33%)
Jun 16, 2017 32.00 32.72 31.89 32.27 3,149,619 +0.04(+0.12%)
Jun 15, 2017 31.55 32.82 31.24 32.23 2,077,391 +0.14(+0.44%)
Jun 14, 2017 32.52 32.82 31.74 32.09 2,046,785 -0.24(-0.74%)
Jun 13, 2017 32.57 33.32 31.85 32.33 3,719,783 -0.02(-0.06%)
Jun 12, 2017 32.53 33.30 31.05 32.35 5,199,103 -1.08(-3.23%)
Jun 09, 2017 35.12 35.51 32.51 33.43 6,078,771 -1.56(-4.46%)
Jun 08, 2017 34.51 35.10 34.21 34.99 3,042,693 +0.29(+0.84%)
Jun 07, 2017 34.87 34.95 33.66 34.70 12,045,684 -1.89(-5.17%)
Jun 06, 2017 36.76 37.44 35.89 36.59 1,890,893 -0.48(-1.29%)
Jun 05, 2017 38.50 38.56 37.05 37.07 3,611,969 -1.24(-3.24%)
Jun 02, 2017 38.21 38.89 36.92 38.31 5,328,718 +0.07(+0.18%)
Jun 01, 2017 37.01 38.92 36.54 38.24 5,531,000 +1.77(+4.85%)
May 31, 2017 35.21 36.64 34.95 36.47 10,044,478 +3.82(+11.70%)
May 30, 2017 33.14 33.57 32.62 32.65 1,615,081 -0.67(-2.01%)
May 26, 2017 33.05 33.59 32.82 33.32 1,368,072 +0.13(+0.39%)
May 25, 2017 33.18 33.24 32.39 33.19 1,598,919 +0.23(+0.70%)
May 24, 2017 31.83 33.58 31.52 32.96 2,185,950 +1.06(+3.32%)
May 23, 2017 31.77 32.42 30.85 31.90 3,363,285 +0.10(+0.31%)
May 22, 2017 30.71 31.83 30.17 31.80 1,748,903 +1.32(+4.33%)
May 19, 2017 31.02 31.85 30.27 30.48 1,883,880 -0.55(-1.77%)
May 18, 2017 30.13 31.59 29.45 31.03 2,967,604 +0.70(+2.31%)
May 17, 2017 31.37 31.65 30.13 30.33 3,885,876 -1.62(-5.07%)
May 16, 2017 32.05 32.67 31.56 31.95 4,033,098 -0.48(-1.48%)
May 15, 2017 33.96 33.96 31.04 32.43 18,794,202 -1.34(-3.97%)
May 12, 2017 34.24 34.29 33.48 33.77 3,502,237 -0.65(-1.89%)
May 11, 2017 34.43 34.73 33.41 34.42 2,700,302 -0.05(-0.15%)
May 10, 2017 34.84 34.89 34.11 34.47 2,702,166 -0.40(-1.15%)
May 09, 2017 34.20 34.98 33.61 34.87 3,817,130 +0.58(+1.69%)
May 08, 2017 35.51 36.14 33.75 34.29 5,986,379 -1.14(-3.22%)
May 05, 2017 32.22 35.83 32.15 35.43 7,450,901 +3.47(+10.86%)
May 04, 2017 31.44 32.01 31.30 31.96 2,204,239 +0.65(+2.08%)
May 03, 2017 30.94 31.75 30.54 31.31 2,075,546 +0.34(+1.10%)
May 02, 2017 31.34 31.72 30.54 30.97 2,036,875 -0.45(-1.43%)
May 01, 2017 29.99 31.49 29.55 31.42 2,735,292 +1.41(+4.70%)
Apr 28, 2017 30.31 31.04 29.73 30.01 5,083,055 -0.13(-0.43%)
Apr 27, 2017 28.02 30.30 27.69 30.14 15,952,365 +6.34(+26.64%)
Apr 26, 2017 24.99 24.99 23.71 23.80 3,589,927 -1.09(-4.38%)
Apr 25, 2017 24.71 25.18 24.55 24.89 1,651,981 +0.40(+1.63%)
Apr 24, 2017 24.20 24.57 24.10 24.49 1,527,670 +0.56(+2.34%)
Apr 21, 2017 24.10 24.23 23.60 23.93 1,693,253 -0.31(-1.28%)
Apr 20, 2017 24.83 24.95 24.01 24.24 1,588,621 -0.34(-1.38%)
Apr 19, 2017 24.13 24.91 23.98 24.58 2,160,219 +0.59(+2.46%)
Apr 18, 2017 23.64 24.25 23.47 23.99 1,587,846 +0.19(+0.80%)
Apr 17, 2017 23.49 24.19 23.30 23.80 2,393,310 +0.53(+2.28%)
Apr 13, 2017 23.06 23.84 23.00 23.27 1,573,229 +0.09(+0.39%)
Apr 12, 2017 23.00 23.32 22.82 23.18 1,207,816 +0.31(+1.36%)
Apr 11, 2017 22.81 22.99 22.46 22.87 1,009,208 +0.05(+0.22%)
Apr 10, 2017 22.79 22.99 22.56 22.82 1,005,126 +0.03(+0.13%)
Apr 07, 2017 22.38 22.88 22.30 22.79 1,291,003 +0.32(+1.42%)
Apr 06, 2017 22.53 22.76 22.18 22.47 1,696,919 -0.07(-0.31%)
Apr 05, 2017 22.82 23.24 22.40 22.54 1,900,818 -0.15(-0.66%)
Apr 04, 2017 23.11 23.37 22.52 22.69 2,157,652 -0.25(-1.09%)
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.