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

Arena Pharmaceuticals (NQ: ARNA )

99.98 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2022 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 31, 2021 67.81 70.48 67.62 69.39 562,577 +2.17(+3.23%)
Mar 30, 2021 66.99 67.85 65.09 67.22 670,398 +0.06(+0.09%)
Mar 29, 2021 70.00 70.00 66.79 67.16 495,721 -2.74(-3.92%)
Mar 26, 2021 72.94 72.94 68.65 69.90 405,500 -0.71(-1.01%)
Mar 25, 2021 69.72 70.95 68.48 70.61 436,913 +0.30(+0.43%)
Mar 24, 2021 73.82 73.82 70.20 70.31 409,801 -2.65(-3.63%)
Mar 23, 2021 75.84 76.32 72.44 72.96 386,047 -3.55(-4.64%)
Mar 22, 2021 76.16 77.58 75.20 76.51 515,037 +0.59(+0.78%)
Mar 19, 2021 73.33 76.75 72.53 75.92 1,563,000 +3.04(+4.17%)
Mar 18, 2021 76.59 77.39 72.44 72.88 648,339 -4.42(-5.72%)
Mar 17, 2021 75.00 77.84 75.00 77.30 422,687 +1.20(+1.58%)
Mar 16, 2021 77.97 78.87 75.25 76.10 227,515 -1.48(-1.91%)
Mar 15, 2021 77.00 77.74 75.46 77.58 319,742 +0.51(+0.66%)
Mar 12, 2021 74.62 77.38 73.50 77.07 352,900 +1.41(+1.86%)
Mar 11, 2021 75.22 75.91 73.00 75.66 579,834 +1.87(+2.53%)
Mar 10, 2021 76.65 77.70 73.43 73.79 407,852 -1.63(-2.16%)
Mar 09, 2021 72.97 75.78 72.50 75.42 465,794 +3.96(+5.54%)
Mar 08, 2021 73.75 74.44 71.01 71.46 544,487 -2.11(-2.87%)
Mar 05, 2021 71.91 73.83 69.02 73.57 640,300 +2.06(+2.88%)
Mar 04, 2021 73.13 74.56 70.86 71.51 1,078,228 -1.75(-2.39%)
Mar 03, 2021 71.12 74.08 68.92 73.26 1,395,574 -3.55(-4.62%)
Mar 02, 2021 80.53 80.53 75.89 76.81 666,721 -3.27(-4.08%)
Mar 01, 2021 81.57 81.84 79.96 80.08 420,084 -0.27(-0.34%)
Feb 26, 2021 80.43 81.37 77.52 80.35 528,900 +0.86(+1.08%)
Feb 25, 2021 79.42 80.80 78.06 79.49 323,893 -0.61(-0.76%)
Feb 24, 2021 75.97 82.25 75.97 80.10 725,649 +3.54(+4.62%)
Feb 23, 2021 77.32 78.98 75.24 76.56 515,841 -2.09(-2.66%)
Feb 22, 2021 81.57 81.57 78.46 78.65 388,205 -2.46(-3.03%)
Feb 19, 2021 80.73 83.89 80.19 81.11 430,000 +0.64(+0.80%)
Feb 18, 2021 81.52 81.52 80.00 80.47 272,126 -1.23(-1.51%)
Feb 17, 2021 83.01 83.38 81.20 81.70 324,655 -1.59(-1.91%)
Feb 16, 2021 83.52 85.00 81.64 83.29 538,840 -0.66(-0.79%)
Feb 12, 2021 82.87 84.41 81.70 83.95 523,400 +0.82(+0.99%)
Feb 11, 2021 82.79 83.48 81.18 83.13 480,194 +1.20(+1.46%)
Feb 10, 2021 81.99 83.55 80.41 81.93 515,517 +0.36(+0.44%)
Feb 09, 2021 81.90 83.31 81.12 81.57 432,187 -0.40(-0.49%)
Feb 08, 2021 80.93 82.25 80.51 81.97 393,776 +0.79(+0.97%)
Feb 05, 2021 80.89 81.90 79.20 81.18 504,400 +0.68(+0.84%)
Feb 04, 2021 80.21 80.71 78.88 80.50 359,346 +0.53(+0.66%)
Feb 03, 2021 78.95 81.10 78.87 79.97 410,730 +0.63(+0.79%)
Feb 02, 2021 77.88 80.01 77.52 79.34 577,012 +2.35(+3.05%)
Feb 01, 2021 74.95 77.23 72.66 76.99 460,436 +2.75(+3.70%)
Jan 29, 2021 77.12 78.80 74.10 74.24 610,900 -3.26(-4.21%)
Jan 28, 2021 76.30 78.09 75.00 77.50 483,998 +2.82(+3.78%)
Jan 27, 2021 76.02 77.45 72.00 74.68 700,440 -1.68(-2.20%)
Jan 26, 2021 78.56 78.56 75.81 76.36 430,575 -1.64(-2.10%)
Jan 25, 2021 77.92 79.17 76.75 78.00 312,668 +0.32(+0.41%)
Jan 22, 2021 77.01 78.07 76.45 77.68 482,600 +1.02(+1.33%)
Jan 21, 2021 81.42 81.62 76.64 76.66 456,456 -4.56(-5.61%)
Jan 20, 2021 81.62 81.75 80.34 81.22 468,194 +0.52(+0.64%)
Jan 19, 2021 80.50 81.30 78.70 80.70 620,504 +0.20(+0.25%)
Jan 15, 2021 80.00 81.81 79.00 80.50 471,200 -0.06(-0.07%)
Jan 14, 2021 77.67 80.94 76.93 80.56 480,290 +2.25(+2.87%)
Jan 13, 2021 76.99 81.97 76.03 78.31 515,022 +1.32(+1.71%)
Jan 12, 2021 74.36 77.70 73.34 76.99 529,524 +2.67(+3.59%)
Jan 11, 2021 76.86 77.31 73.74 74.32 420,160 -2.82(-3.66%)
Jan 08, 2021 77.50 78.75 76.20 77.14 456,500 -0.45(-0.58%)
Jan 07, 2021 77.06 78.64 76.82 77.59 540,250 +1.14(+1.49%)
Jan 06, 2021 74.98 77.07 74.33 76.45 679,494 +1.48(+1.97%)
Jan 05, 2021 75.02 75.88 74.08 74.97 289,042 -0.36(-0.48%)
Jan 04, 2021 77.37 78.03 74.37 75.33 363,425 -1.50(-1.95%)
Dec 31, 2020 76.83 76.83 76.83 392,270 -0.79(-1.02%)
Dec 30, 2020 77.00 79.16 75.87 77.62 392,270 +1.14(+1.49%)
Dec 29, 2020 78.56 78.88 74.76 76.48 514,495 -1.97(-2.51%)
Dec 28, 2020 78.68 79.21 77.60 78.45 559,120 +0.37(+0.47%)
Dec 24, 2020 77.24 78.36 76.84 78.08 199,900 +0.72(+0.93%)
Dec 23, 2020 75.68 77.49 73.73 77.36 497,265 +1.91(+2.53%)
Dec 22, 2020 73.72 76.35 73.00 75.45 467,581 +2.03(+2.76%)
Dec 21, 2020 71.46 73.72 70.75 73.42 735,321 +1.02(+1.41%)
Dec 18, 2020 72.94 74.34 72.11 72.40 1,275,700 +0.18(+0.25%)
Dec 17, 2020 71.67 72.53 70.33 72.22 794,625 +0.83(+1.16%)
Dec 16, 2020 72.00 72.25 70.96 71.39 601,060 +0.13(+0.18%)
Dec 15, 2020 70.60 71.82 69.70 71.26 477,173 +1.05(+1.50%)
Dec 14, 2020 70.24 71.79 69.70 70.21 680,278 +1.02(+1.47%)
Dec 11, 2020 70.62 70.67 68.82 69.19 594,500 -1.43(-2.02%)
Dec 10, 2020 69.19 70.85 68.56 70.62 907,954 +1.74(+2.53%)
Dec 09, 2020 69.57 70.20 67.76 68.88 587,542 -0.39(-0.56%)
Dec 08, 2020 67.00 70.36 66.18 69.27 776,125 +2.52(+3.78%)
Dec 07, 2020 67.00 67.81 65.96 66.75 488,287 -0.30(-0.45%)
Dec 04, 2020 65.11 67.39 65.00 67.05 366,600 +1.74(+2.66%)
Dec 03, 2020 65.96 66.65 65.05 65.31 306,334 -0.37(-0.56%)
Dec 02, 2020 65.81 66.34 65.25 65.68 454,905 -0.43(-0.65%)
Dec 01, 2020 65.64 66.98 64.27 66.11 680,530 +0.24(+0.36%)
Nov 30, 2020 66.00 67.00 65.02 65.87 652,859 -0.03(-0.05%)
Nov 27, 2020 65.34 66.20 65.09 65.90 271,700 +0.40(+0.61%)
Nov 25, 2020 65.47 66.98 65.00 65.50 397,800 +0.11(+0.17%)
Nov 24, 2020 64.84 66.64 63.92 65.39 727,312 +0.71(+1.10%)
Nov 23, 2020 64.94 65.46 63.84 64.68 530,148 -0.15(-0.23%)
Nov 20, 2020 65.23 65.74 64.19 64.83 629,300 -0.95(-1.44%)
Nov 19, 2020 64.30 67.50 63.98 65.78 742,031 +1.93(+3.02%)
Nov 18, 2020 64.60 65.49 63.10 63.85 549,963 -0.59(-0.92%)
Nov 17, 2020 66.31 66.50 63.64 64.44 728,533 -1.71(-2.59%)
Nov 16, 2020 66.95 67.70 65.79 66.15 864,629 -0.53(-0.79%)
Nov 13, 2020 67.19 67.47 64.75 66.68 835,600 -0.42(-0.63%)
Nov 12, 2020 68.04 69.07 66.79 67.10 792,276 -0.15(-0.22%)
Nov 11, 2020 71.04 71.04 65.02 67.25 1,708,668 -3.00(-4.27%)
Nov 10, 2020 70.00 70.46 63.06 70.25 5,367,043 -17.17(-19.64%)
Nov 09, 2020 88.99 90.16 84.57 87.42 859,027 +0.78(+0.90%)
Nov 06, 2020 85.99 88.01 85.47 86.64 440,600 +0.45(+0.52%)
Nov 05, 2020 88.94 89.50 85.94 86.19 378,684 -1.52(-1.73%)
Nov 04, 2020 83.68 90.19 83.68 87.71 1,077,921 +4.42(+5.31%)
Nov 03, 2020 82.82 84.81 80.40 83.29 800,031 +0.71(+0.86%)
Nov 02, 2020 86.79 87.14 79.75 82.58 1,014,570 -3.14(-3.66%)
Oct 30, 2020 83.40 87.90 82.05 85.72 993,400 +1.66(+1.97%)
Oct 29, 2020 83.69 85.29 82.21 84.06 703,603 +0.65(+0.78%)
Oct 28, 2020 85.95 85.95 82.40 83.41 677,500 -3.73(-4.28%)
Oct 27, 2020 85.86 87.59 84.92 87.14 1,092,697 +1.64(+1.92%)
Oct 26, 2020 80.19 86.14 80.01 85.50 1,183,491 +4.16(+5.11%)
Oct 23, 2020 80.82 81.44 80.14 81.34 336,900 +0.99(+1.23%)
Oct 22, 2020 76.53 80.75 76.53 80.35 634,146 +4.34(+5.71%)
Oct 21, 2020 78.24 78.24 76.00 76.01 479,166 -1.78(-2.29%)
Oct 20, 2020 77.54 78.43 76.10 77.79 667,506 +0.25(+0.32%)
Oct 19, 2020 81.07 81.72 75.98 77.54 773,817 -3.38(-4.18%)
Oct 16, 2020 81.50 82.86 80.50 80.92 512,700 -0.65(-0.80%)
Oct 15, 2020 82.57 83.17 81.06 81.57 604,722 -1.56(-1.88%)
Oct 14, 2020 83.50 84.03 81.90 83.13 459,941 -0.95(-1.13%)
Oct 13, 2020 84.80 86.58 83.07 84.08 562,024 -0.51(-0.60%)
Oct 12, 2020 83.80 86.48 83.22 84.59 760,400 +2.02(+2.45%)
Oct 09, 2020 80.46 83.85 79.60 82.57 743,600 +2.57(+3.21%)
Oct 08, 2020 80.00 81.40 79.28 80.00 682,781 +0.52(+0.65%)
Oct 07, 2020 77.22 79.86 76.31 79.48 732,482 +2.33(+3.02%)
Oct 06, 2020 76.25 78.49 75.67 77.15 892,115 +0.69(+0.90%)
Oct 05, 2020 75.47 76.80 75.21 76.46 790,193 +1.48(+1.97%)
Oct 02, 2020 74.45 75.99 74.05 74.98 479,800 -0.75(-0.99%)
Oct 01, 2020 74.16 75.76 73.59 75.73 641,787 +0.94(+1.26%)
Sep 30, 2020 75.80 77.17 73.75 74.79 581,011 -0.81(-1.07%)
Sep 29, 2020 76.09 76.49 74.53 75.60 398,261 -0.23(-0.30%)
Sep 28, 2020 74.17 76.11 73.41 75.83 581,608 +2.14(+2.90%)
Sep 25, 2020 73.20 74.64 72.97 73.69 685,900 +0.65(+0.89%)
Sep 24, 2020 72.45 73.56 70.72 73.04 537,529 +0.29(+0.40%)
Sep 23, 2020 73.42 74.47 72.42 72.75 938,267 -1.07(-1.45%)
Sep 22, 2020 70.72 73.92 70.61 73.82 631,275 +3.17(+4.49%)
Sep 21, 2020 70.32 71.48 69.40 70.65 824,329 -0.60(-0.84%)
Sep 18, 2020 71.16 72.30 69.44 71.25 1,052,600 +0.67(+0.95%)
Sep 17, 2020 69.57 70.62 65.85 70.58 375,988 +0.68(+0.97%)
Sep 16, 2020 69.24 71.60 69.24 69.90 686,295 +0.65(+0.94%)
Sep 15, 2020 67.57 69.81 67.19 69.25 607,881 +2.06(+3.07%)
Sep 14, 2020 64.35 67.92 64.35 67.19 517,637 +3.82(+6.03%)
Sep 11, 2020 63.60 65.15 62.87 63.37 407,800 +0.07(+0.11%)
Sep 10, 2020 64.79 65.56 63.06 63.30 489,396 -1.32(-2.04%)
Sep 09, 2020 65.42 66.00 64.17 64.62 706,263 -0.34(-0.52%)
Sep 08, 2020 63.88 66.31 63.25 64.96 715,034 -0.10(-0.15%)
Sep 04, 2020 66.01 66.30 62.54 65.06 643,900 -0.95(-1.44%)
Sep 03, 2020 67.35 68.20 65.51 66.01 451,151 -1.61(-2.38%)
Sep 02, 2020 68.59 68.68 66.61 67.62 698,418 -0.73(-1.07%)
Sep 01, 2020 69.98 70.39 66.70 68.35 588,120 -1.47(-2.11%)
Aug 31, 2020 70.40 70.64 69.18 69.82 609,131 -0.56(-0.80%)
Aug 28, 2020 68.61 70.77 68.58 70.38 886,700 +1.25(+1.81%)
Aug 27, 2020 68.52 69.53 67.51 69.13 352,250 +0.97(+1.42%)
Aug 26, 2020 68.57 68.71 67.30 68.16 433,801 -0.68(-0.99%)
Aug 25, 2020 67.61 69.35 67.19 68.84 494,941 +1.11(+1.64%)
Aug 24, 2020 66.89 68.34 66.45 67.73 443,517 +0.94(+1.41%)
Aug 21, 2020 67.89 68.12 65.41 66.79 425,500 -1.13(-1.66%)
Aug 20, 2020 66.66 68.19 66.28 67.92 335,918 +0.85(+1.27%)
Aug 19, 2020 66.65 68.57 66.48 67.07 442,078 +0.44(+0.66%)
Aug 18, 2020 66.80 67.64 65.65 66.63 649,187 +0.54(+0.82%)
Aug 17, 2020 64.48 66.44 64.00 66.09 550,193 +2.50(+3.93%)
Aug 14, 2020 64.88 65.17 63.25 63.59 689,600 -1.74(-2.66%)
Aug 13, 2020 63.66 65.62 63.66 65.33 277,006 +1.86(+2.93%)
Aug 12, 2020 62.88 63.79 62.75 63.47 403,723 +0.66(+1.05%)
Aug 11, 2020 63.87 64.70 62.27 62.81 409,000 -1.27(-1.98%)
Aug 10, 2020 64.81 65.63 63.42 64.08 335,778 +0.81(+1.28%)
Aug 07, 2020 64.75 66.22 62.70 63.27 428,900 -1.36(-2.10%)
Aug 06, 2020 64.18 66.79 64.06 64.63 463,102 +0.20(+0.31%)
Aug 05, 2020 64.30 64.59 63.35 64.43 303,855 +0.82(+1.29%)
Aug 04, 2020 63.02 64.16 62.26 63.61 533,822 +0.25(+0.39%)
Aug 03, 2020 61.81 63.48 61.47 63.36 472,203 +1.97(+3.21%)
Jul 31, 2020 62.05 62.28 60.27 61.39 438,800 -0.67(-1.08%)
Jul 30, 2020 60.04 62.70 59.71 62.06 611,605 +1.30(+2.14%)
Jul 29, 2020 62.04 63.07 60.56 60.76 319,758 -1.23(-1.98%)
Jul 28, 2020 64.06 64.46 61.90 61.99 630,722 -2.14(-3.34%)
Jul 27, 2020 63.00 64.43 62.79 64.13 484,639 +1.76(+2.82%)
Jul 24, 2020 63.26 63.33 61.66 62.37 734,300 -1.26(-1.98%)
Jul 23, 2020 65.01 65.35 63.36 63.63 804,766 -1.11(-1.71%)
Jul 22, 2020 65.01 66.49 64.30 64.74 364,720 +0.09(+0.14%)
Jul 21, 2020 68.00 68.49 64.35 64.65 512,944 -3.08(-4.55%)
Jul 20, 2020 67.95 69.16 67.09 67.73 337,121 -0.78(-1.14%)
Jul 17, 2020 66.67 68.99 66.67 68.51 421,200 +1.70(+2.54%)
Jul 16, 2020 66.79 67.71 65.70 66.81 453,336 -0.69(-1.02%)
Jul 15, 2020 68.00 68.25 66.75 67.50 511,914 +0.34(+0.51%)
Jul 14, 2020 63.77 67.17 63.35 67.16 765,013 +3.35(+5.25%)
Jul 13, 2020 66.39 67.33 63.63 63.81 451,386 -2.11(-3.20%)
Jul 10, 2020 65.90 66.75 64.82 65.92 272,500 +0.17(+0.26%)
Jul 09, 2020 66.61 66.75 64.20 65.75 438,736 -0.72(-1.08%)
Jul 08, 2020 64.47 66.49 63.67 66.47 553,599 +2.67(+4.18%)
Jul 07, 2020 63.53 65.72 63.12 63.80 588,172 +0.29(+0.46%)
Jul 06, 2020 64.00 64.02 63.22 63.51 369,715 +0.41(+0.65%)
Jul 02, 2020 63.21 63.46 61.70 63.10 502,500 +0.63(+1.01%)
Jul 01, 2020 63.07 63.30 61.53 62.47 685,144 -0.48(-0.76%)
Jun 30, 2020 62.45 63.80 61.46 62.95 743,146 +0.18(+0.29%)
Jun 29, 2020 66.22 66.93 61.16 62.77 832,735 -3.15(-4.78%)
Jun 26, 2020 65.31 66.36 62.29 65.92 1,871,300 +0.28(+0.43%)
Jun 25, 2020 64.75 66.29 64.36 65.64 356,074 +1.14(+1.77%)
Jun 24, 2020 64.67 65.78 62.76 64.50 592,702 -0.82(-1.26%)
Jun 23, 2020 65.98 67.50 65.21 65.32 459,975 +0.20(+0.31%)
Jun 22, 2020 63.28 65.54 61.69 65.12 623,306 +2.06(+3.27%)
Jun 19, 2020 63.62 63.94 61.95 63.06 1,133,300 -1.03(-1.61%)
Jun 18, 2020 63.46 65.00 63.45 64.09 468,850 +0.55(+0.87%)
Jun 17, 2020 62.74 64.60 62.74 63.54 495,667 +0.70(+1.11%)
Jun 16, 2020 64.21 64.57 61.21 62.84 427,934 -0.27(-0.43%)
Jun 15, 2020 60.12 63.25 60.12 63.11 488,138 +1.80(+2.94%)
Jun 12, 2020 63.04 64.16 59.83 61.31 647,900 -0.19(-0.31%)
Jun 11, 2020 63.03 64.95 61.47 61.50 798,622 -3.10(-4.80%)
Jun 10, 2020 62.31 65.50 61.72 64.60 719,796 +2.31(+3.71%)
Jun 09, 2020 64.85 65.24 62.05 62.29 1,299,338 -3.48(-5.29%)
Jun 08, 2020 65.20 66.25 63.76 65.77 564,527 +1.11(+1.72%)
Jun 05, 2020 65.87 67.57 63.83 64.66 1,251,400 -0.69(-1.06%)
Jun 04, 2020 67.86 68.52 64.33 65.35 990,200 -3.24(-4.72%)
Jun 03, 2020 67.32 69.75 66.64 68.59 1,255,005 +0.37(+0.54%)
Jun 02, 2020 60.19 68.40 60.19 68.22 3,261,567 +9.52(+16.22%)
Jun 01, 2020 59.84 59.88 57.74 58.70 1,436,426 -1.07(-1.79%)
May 29, 2020 55.83 60.00 54.71 59.77 1,624,600 +4.02(+7.21%)
May 28, 2020 52.29 57.48 51.64 55.75 4,228,327 -2.39(-4.11%)
May 27, 2020 57.65 58.48 54.78 58.14 609,658 +1.23(+2.16%)
May 26, 2020 60.00 61.08 56.58 56.91 782,705 -2.00(-3.40%)
May 22, 2020 57.43 59.43 55.80 58.91 829,500 +1.48(+2.58%)
May 21, 2020 53.75 58.06 53.54 57.43 1,468,977 +4.96(+9.45%)
May 20, 2020 53.05 53.05 51.41 52.47 419,040 +0.09(+0.17%)
May 19, 2020 53.09 53.70 51.81 52.38 599,527 -0.87(-1.63%)
May 18, 2020 49.18 54.13 48.70 53.25 1,066,695 +5.99(+12.67%)
May 15, 2020 45.37 47.33 45.09 47.26 545,900 +2.00(+4.42%)
May 14, 2020 46.47 46.63 44.79 45.26 572,710 -1.80(-3.82%)
May 13, 2020 50.76 51.29 46.64 47.06 729,506 -3.50(-6.92%)
May 12, 2020 52.34 54.50 50.48 50.56 1,018,026 -1.80(-3.44%)
May 11, 2020 51.42 53.00 50.53 52.36 613,641 +0.26(+0.50%)
May 08, 2020 48.97 52.38 48.32 52.10 653,400 +2.25(+4.51%)
May 07, 2020 50.77 51.51 49.84 49.85 341,202 -0.13(-0.26%)
May 06, 2020 50.38 51.00 49.50 49.98 245,463 -0.60(-1.19%)
May 05, 2020 51.89 52.15 50.23 50.58 369,951 -0.70(-1.37%)
May 04, 2020 47.46 51.42 46.90 51.28 637,711 +3.75(+7.89%)
May 01, 2020 48.31 48.97 46.63 47.53 368,400 -1.44(-2.94%)
Apr 30, 2020 50.34 50.61 48.93 48.97 387,124 -2.00(-3.92%)
Apr 29, 2020 51.06 51.67 49.78 50.97 424,125 +1.23(+2.47%)
Apr 28, 2020 50.82 51.06 48.85 49.74 502,233 -1.25(-2.45%)
Apr 27, 2020 52.66 53.00 50.82 50.99 323,384 -0.57(-1.11%)
Apr 24, 2020 49.87 52.10 48.91 51.56 584,000 +2.21(+4.48%)
Apr 23, 2020 48.20 50.16 47.96 49.35 506,143 +1.21(+2.51%)
Apr 22, 2020 48.69 48.69 47.10 48.14 559,597 +0.26(+0.54%)
Apr 21, 2020 48.75 49.98 47.33 47.88 426,320 -2.12(-4.24%)
Apr 20, 2020 49.40 52.09 49.40 50.00 681,095 +0.27(+0.54%)
Apr 17, 2020 48.74 49.73 48.00 49.73 485,400 +2.15(+4.52%)
Apr 16, 2020 47.26 48.36 46.55 47.58 540,202 +0.41(+0.87%)
Apr 15, 2020 47.29 47.60 46.28 47.17 477,970 -1.66(-3.40%)
Apr 14, 2020 48.59 49.68 48.03 48.83 412,469 +1.15(+2.41%)
Apr 13, 2020 47.06 47.86 46.11 47.68 306,644 +0.38(+0.80%)
Apr 09, 2020 48.44 48.94 46.66 47.30 609,400 -0.52(-1.09%)
Apr 08, 2020 47.50 48.24 46.92 47.82 648,787 +1.01(+2.16%)
Apr 07, 2020 47.95 48.21 45.90 46.81 639,166 -0.53(-1.12%)
Apr 06, 2020 46.55 47.66 45.98 47.34 518,132 +2.25(+4.99%)
Apr 03, 2020 44.17 45.44 43.45 45.09 675,200 +1.10(+2.50%)
Apr 02, 2020 40.50 44.45 40.50 43.99 725,210 +3.24(+7.95%)
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.