Amarin Corp ADR (NQ: AMRN )

4.440 USD +0.140 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.290 7.815 7.230 7.500 11,658,900 +0.20(+2.74%)
Jan 28, 2021 7.410 7.480 7.130 7.300 6,046,957 -0.04(-0.54%)
Jan 27, 2021 7.310 8.090 7.250 7.340 12,986,527 -0.14(-1.87%)
Jan 26, 2021 7.740 7.800 7.310 7.480 10,016,141 -0.08(-1.06%)
Jan 25, 2021 7.170 7.640 6.960 7.560 13,873,030 +1.01(+15.42%)
Jan 22, 2021 6.590 6.630 6.340 6.550 6,171,100 +0.24(+3.80%)
Jan 21, 2021 6.170 6.370 6.050 6.310 5,766,778 +0.11(+1.77%)
Jan 20, 2021 6.390 6.390 6.080 6.200 6,103,013 -0.09(-1.43%)
Jan 19, 2021 6.190 6.580 6.140 6.290 8,701,881 +0.22(+3.62%)
Jan 15, 2021 6.180 6.320 6.030 6.070 4,843,800 -0.06(-0.98%)
Jan 14, 2021 5.960 6.300 5.900 6.130 7,542,831 +0.17(+2.85%)
Jan 13, 2021 6.110 6.140 5.880 5.960 5,059,212 -0.10(-1.65%)
Jan 12, 2021 5.940 6.150 5.880 6.060 5,983,469 +0.28(+4.84%)
Jan 11, 2021 5.870 5.960 5.640 5.780 4,456,910 -0.09(-1.53%)
Jan 08, 2021 5.850 6.095 5.710 5.870 9,284,800 +0.21(+3.71%)
Jan 07, 2021 5.270 5.720 5.259 5.660 11,505,569 +0.50(+9.69%)
Jan 06, 2021 5.210 5.350 5.120 5.160 5,750,417 -0.02(-0.39%)
Jan 05, 2021 5.020 5.290 4.980 5.180 5,930,913 +0.15(+2.98%)
Jan 04, 2021 4.940 5.140 4.800 5.030 6,880,623 +0.14(+2.86%)
Dec 31, 2020 4.890 4.890 4.890 18,819,092 -0.34(-6.50%)
Dec 30, 2020 4.850 5.290 4.770 5.230 18,819,092 +0.43(+8.96%)
Dec 29, 2020 5.020 5.030 4.750 4.800 11,353,389 -0.16(-3.23%)
Dec 28, 2020 5.030 5.350 4.950 4.960 11,965,433 -0.05(-1.00%)
Dec 24, 2020 5.100 5.170 4.970 5.010 2,928,200 -0.12(-2.34%)
Dec 23, 2020 4.920 5.310 4.920 5.130 10,691,545 +0.18(+3.64%)
Dec 22, 2020 5.010 5.030 4.830 4.950 6,601,707 -0.07(-1.39%)
Dec 21, 2020 4.900 5.120 4.840 5.020 5,046,009 +0.04(+0.80%)
Dec 18, 2020 5.070 5.150 4.915 4.980 5,531,000 -0.11(-2.16%)
Dec 17, 2020 4.950 5.110 4.820 5.090 4,522,754 +0.12(+2.41%)
Dec 16, 2020 5.350 5.360 4.910 4.970 6,206,598 -0.30(-5.69%)
Dec 15, 2020 5.180 5.350 5.110 5.270 8,301,575 +0.18(+3.54%)
Dec 14, 2020 5.190 5.550 4.950 5.090 19,721,667 +0.08(+1.60%)
Dec 11, 2020 4.940 5.070 4.865 5.010 6,687,500 +0.04(+0.80%)
Dec 10, 2020 4.530 5.010 4.510 4.970 10,734,055 +0.37(+8.04%)
Dec 09, 2020 4.740 4.780 4.450 4.600 7,750,280 -0.12(-2.54%)
Dec 08, 2020 5.040 5.060 4.650 4.720 11,386,140 -0.36(-7.09%)
Dec 07, 2020 5.050 5.280 4.980 5.080 6,714,970 +0.07(+1.40%)
Dec 04, 2020 5.000 5.020 4.875 5.010 4,382,900 +0.08(+1.62%)
Dec 03, 2020 4.840 5.060 4.840 4.930 5,899,174 +0.09(+1.86%)
Dec 02, 2020 4.910 4.910 4.770 4.840 3,811,980 -0.07(-1.43%)
Dec 01, 2020 5.070 5.140 4.890 4.910 6,850,775 -0.05(-1.01%)
Nov 30, 2020 4.670 4.960 4.600 4.960 6,993,593 +0.36(+7.83%)
Nov 27, 2020 4.600 4.670 4.540 4.600 4,258,500 +0.00(+0.00%)
Nov 25, 2020 4.480 4.680 4.460 4.600 6,525,100 +0.12(+2.68%)
Nov 24, 2020 4.450 4.600 4.420 4.480 5,251,920 +0.02(+0.45%)
Nov 23, 2020 4.540 4.640 4.430 4.460 8,281,416 -0.16(-3.46%)
Nov 20, 2020 5.010 5.010 4.590 4.620 20,643,100 +0.08(+1.76%)
Nov 19, 2020 4.380 4.660 4.370 4.540 4,705,850 +0.19(+4.37%)
Nov 18, 2020 4.570 4.610 4.340 4.350 5,921,085 -0.19(-4.19%)
Nov 17, 2020 4.630 4.690 4.460 4.540 10,258,388 -0.15(-3.20%)
Nov 16, 2020 4.260 4.770 4.200 4.690 16,624,989 +0.41(+9.58%)
Nov 13, 2020 4.050 4.340 4.030 4.280 13,884,100 +0.24(+5.94%)
Nov 12, 2020 4.090 4.190 4.010 4.040 9,294,209 -0.07(-1.70%)
Nov 11, 2020 4.170 4.190 3.960 4.110 8,321,058 +0.00(+0.00%)
Nov 10, 2020 4.210 4.240 4.060 4.110 7,517,863 -0.08(-1.91%)
Nov 09, 2020 4.400 4.490 4.180 4.190 6,475,193 -0.09(-2.10%)
Nov 06, 2020 4.590 4.600 4.210 4.280 8,748,300 -0.23(-5.10%)
Nov 05, 2020 4.840 4.890 4.500 4.510 10,832,516 -0.48(-9.62%)
Nov 04, 2020 4.970 5.185 4.950 4.990 4,395,288 -0.02(-0.40%)
Nov 03, 2020 4.990 5.090 4.900 5.010 2,764,565 +0.07(+1.42%)
Nov 02, 2020 4.870 4.950 4.790 4.940 2,540,734 +0.08(+1.65%)
Oct 30, 2020 4.890 4.975 4.730 4.860 3,481,500 -0.06(-1.22%)
Oct 29, 2020 4.710 4.930 4.660 4.920 2,791,369 +0.23(+4.90%)
Oct 28, 2020 4.760 4.800 4.580 4.690 3,273,319 -0.14(-2.90%)
Oct 27, 2020 4.860 4.950 4.790 4.830 1,993,992 -0.03(-0.62%)
Oct 26, 2020 5.000 5.110 4.740 4.860 4,098,902 -0.12(-2.41%)
Oct 23, 2020 5.020 5.030 4.880 4.980 2,835,200 -0.04(-0.80%)
Oct 22, 2020 4.720 5.130 4.720 5.020 3,884,034 +0.30(+6.36%)
Oct 21, 2020 4.870 4.870 4.700 4.720 4,728,961 -0.16(-3.28%)
Oct 20, 2020 5.090 5.120 4.870 4.880 5,914,358 -0.15(-2.98%)
Oct 19, 2020 5.250 5.260 5.000 5.030 3,719,974 -0.12(-2.33%)
Oct 16, 2020 5.340 5.370 5.060 5.150 5,711,300 +0.10(+1.98%)
Oct 15, 2020 4.920 5.120 4.800 5.050 6,754,262 +0.10(+2.02%)
Oct 14, 2020 5.140 5.140 4.800 4.950 5,812,940 -0.13(-2.56%)
Oct 13, 2020 5.170 5.300 5.050 5.080 3,653,948 -0.06(-1.17%)
Oct 12, 2020 5.280 5.340 5.110 5.140 4,563,880 -0.11(-2.10%)
Oct 09, 2020 5.330 5.390 5.230 5.250 3,529,700 -0.03(-0.57%)
Oct 08, 2020 5.400 5.480 5.220 5.280 5,133,789 -0.03(-0.56%)
Oct 07, 2020 5.050 5.570 5.000 5.310 10,042,177 +0.33(+6.63%)
Oct 06, 2020 5.090 5.180 4.940 4.980 10,055,623 -0.08(-1.58%)
Oct 05, 2020 4.850 5.150 4.740 5.060 17,746,717 +0.59(+13.20%)
Oct 02, 2020 4.150 4.475 4.146 4.470 7,830,900 +0.21(+4.93%)
Oct 01, 2020 4.220 4.260 4.100 4.260 4,742,009 +0.05(+1.19%)
Sep 30, 2020 3.980 4.280 3.920 4.210 9,191,757 +0.17(+4.21%)
Sep 29, 2020 4.000 4.090 3.890 4.040 4,990,498 +0.04(+1.00%)
Sep 28, 2020 4.000 4.090 3.880 4.000 7,689,278 +0.19(+4.99%)
Sep 25, 2020 3.630 3.830 3.581 3.810 7,384,500 +0.17(+4.67%)
Sep 24, 2020 3.640 3.710 3.360 3.640 12,122,437 -0.04(-1.09%)
Sep 23, 2020 3.930 3.930 3.620 3.680 13,479,725 -0.17(-4.42%)
Sep 22, 2020 4.000 4.030 3.790 3.850 10,090,329 -0.16(-3.99%)
Sep 21, 2020 4.100 4.110 3.910 4.010 8,697,430 -0.16(-3.84%)
Sep 18, 2020 4.200 4.240 4.070 4.170 8,534,900 -0.03(-0.71%)
Sep 17, 2020 4.200 4.280 4.080 4.200 9,011,647 +0.02(+0.48%)
Sep 16, 2020 4.100 4.260 4.100 4.180 6,511,126 +0.00(+0.00%)
Sep 15, 2020 4.300 4.330 4.140 4.180 5,784,919 -0.09(-2.11%)
Sep 14, 2020 4.090 4.400 4.090 4.270 7,680,437 +0.19(+4.66%)
Sep 11, 2020 4.220 4.230 3.950 4.080 11,170,600 -0.10(-2.39%)
Sep 10, 2020 4.230 4.410 4.170 4.180 10,196,453 -0.01(-0.24%)
Sep 09, 2020 4.400 4.440 4.190 4.190 9,278,014 -0.16(-3.68%)
Sep 08, 2020 4.240 4.570 4.160 4.350 11,412,363 +0.05(+1.16%)
Sep 04, 2020 4.480 4.500 4.000 4.300 20,467,000 -0.26(-5.70%)
Sep 03, 2020 4.550 5.450 4.480 4.560 47,735,728 -0.48(-9.52%)
Sep 02, 2020 6.570 6.650 5.010 5.040 63,755,306 -2.22(-30.58%)
Sep 01, 2020 7.760 7.900 7.130 7.260 12,532,379 -0.50(-6.44%)
Aug 31, 2020 7.720 7.830 7.450 7.760 11,155,292 +0.40(+5.43%)
Aug 28, 2020 7.700 7.720 7.300 7.360 7,743,700 -0.28(-3.66%)
Aug 27, 2020 7.100 7.780 6.950 7.640 13,468,617 +0.59(+8.37%)
Aug 26, 2020 6.800 7.320 6.790 7.050 11,526,234 +0.37(+5.54%)
Aug 25, 2020 6.800 6.800 6.610 6.680 4,833,213 -0.11(-1.62%)
Aug 24, 2020 6.950 6.950 6.690 6.790 3,649,237 -0.12(-1.74%)
Aug 21, 2020 6.870 6.935 6.760 6.910 3,276,800 -0.01(-0.14%)
Aug 20, 2020 6.950 6.970 6.810 6.920 2,488,639 -0.01(-0.14%)
Aug 19, 2020 6.850 7.010 6.800 6.930 3,470,671 +0.09(+1.32%)
Aug 18, 2020 6.980 7.080 6.790 6.840 3,101,459 -0.09(-1.30%)
Aug 17, 2020 6.850 6.960 6.740 6.930 2,522,126 +0.07(+1.02%)
Aug 14, 2020 6.780 6.890 6.760 6.860 2,650,200 +0.10(+1.48%)
Aug 13, 2020 6.640 6.860 6.630 6.760 3,812,013 +0.14(+2.11%)
Aug 12, 2020 6.630 6.710 6.500 6.620 3,901,775 +0.03(+0.46%)
Aug 11, 2020 7.010 7.040 6.580 6.590 6,669,514 -0.40(-5.72%)
Aug 10, 2020 7.060 7.220 6.840 6.990 7,889,882 -0.01(-0.14%)
Aug 07, 2020 7.000 7.370 6.935 7.000 7,416,100 -0.05(-0.71%)
Aug 06, 2020 6.850 7.180 6.830 7.050 6,803,335 +0.19(+2.77%)
Aug 05, 2020 7.000 7.050 6.650 6.860 6,974,287 -0.17(-2.42%)
Aug 04, 2020 6.550 7.370 6.500 7.030 13,056,408 +0.26(+3.84%)
Aug 03, 2020 6.480 6.800 6.470 6.770 6,763,944 +0.29(+4.48%)
Jul 31, 2020 6.590 6.610 6.300 6.480 5,928,100 -0.11(-1.67%)
Jul 30, 2020 6.400 6.620 6.350 6.590 3,508,724 +0.14(+2.17%)
Jul 29, 2020 6.450 6.560 6.330 6.450 4,247,166 +0.03(+0.47%)
Jul 28, 2020 6.620 6.640 6.410 6.420 3,888,389 -0.21(-3.17%)
Jul 27, 2020 6.560 6.650 6.390 6.630 5,658,420 +0.11(+1.69%)
Jul 24, 2020 6.580 6.580 6.415 6.520 5,207,300 -0.06(-0.91%)
Jul 23, 2020 6.640 6.770 6.550 6.580 4,808,562 -0.03(-0.45%)
Jul 22, 2020 6.820 6.820 6.550 6.610 6,272,104 -0.17(-2.51%)
Jul 21, 2020 6.600 6.990 6.520 6.780 8,588,007 +0.18(+2.73%)
Jul 20, 2020 6.710 6.760 6.500 6.600 6,401,205 -0.10(-1.49%)
Jul 17, 2020 6.750 6.830 6.645 6.700 2,986,900 -0.06(-0.89%)
Jul 16, 2020 6.910 6.920 6.660 6.760 3,386,888 -0.10(-1.46%)
Jul 15, 2020 6.620 7.010 6.620 6.860 6,752,508 +0.30(+4.57%)
Jul 14, 2020 6.650 6.680 6.480 6.560 4,823,833 -0.06(-0.91%)
Jul 13, 2020 6.700 6.970 6.530 6.620 5,611,515 -0.10(-1.49%)
Jul 10, 2020 6.650 6.740 6.570 6.720 3,318,000 +0.08(+1.20%)
Jul 09, 2020 6.740 6.820 6.560 6.640 3,332,246 -0.13(-1.92%)
Jul 08, 2020 6.700 6.800 6.610 6.770 3,834,133 +0.03(+0.45%)
Jul 07, 2020 6.900 6.950 6.720 6.740 4,795,220 -0.24(-3.44%)
Jul 06, 2020 6.950 7.050 6.880 6.980 4,087,802 +0.06(+0.87%)
Jul 02, 2020 6.990 7.112 6.885 6.920 4,010,900 -0.11(-1.56%)
Jul 01, 2020 6.840 7.140 6.810 7.030 3,997,416 +0.11(+1.59%)
Jun 30, 2020 6.710 6.950 6.640 6.920 3,377,226 +0.20(+2.98%)
Jun 29, 2020 6.670 6.830 6.480 6.720 4,363,499 +0.02(+0.30%)
Jun 26, 2020 6.950 6.950 6.540 6.700 5,044,100 -0.22(-3.18%)
Jun 25, 2020 6.820 6.930 6.670 6.920 3,240,130 +0.04(+0.58%)
Jun 24, 2020 7.070 7.180 6.740 6.880 4,653,396 -0.26(-3.64%)
Jun 23, 2020 7.160 7.320 6.990 7.140 5,810,995 +0.00(+0.00%)
Jun 22, 2020 6.910 7.280 6.600 7.140 14,328,131 +0.23(+3.33%)
Jun 19, 2020 6.850 7.080 6.765 6.910 5,058,400 +0.13(+1.92%)
Jun 18, 2020 6.700 6.900 6.660 6.780 3,264,510 +0.06(+0.89%)
Jun 17, 2020 7.090 7.240 6.690 6.720 8,787,004 -0.17(-2.47%)
Jun 16, 2020 6.960 7.050 6.740 6.890 4,999,057 +0.04(+0.58%)
Jun 15, 2020 6.500 6.880 6.360 6.850 6,073,506 +0.26(+3.95%)
Jun 12, 2020 6.800 6.870 6.270 6.590 7,893,500 -0.09(-1.35%)
Jun 11, 2020 6.750 6.970 6.630 6.680 7,294,921 -0.37(-5.25%)
Jun 10, 2020 7.120 7.250 7.030 7.050 6,361,099 -0.07(-0.98%)
Jun 09, 2020 7.280 7.350 7.060 7.120 6,897,047 -0.19(-2.60%)
Jun 08, 2020 6.830 7.590 6.800 7.310 14,600,098 +0.63(+9.43%)
Jun 05, 2020 6.900 7.030 6.660 6.680 7,827,900 -0.08(-1.18%)
Jun 04, 2020 6.680 7.030 6.640 6.760 5,868,220 +0.12(+1.81%)
Jun 03, 2020 6.900 6.930 6.640 6.640 6,454,994 -0.19(-2.78%)
Jun 02, 2020 6.750 6.880 6.570 6.830 5,858,217 +0.12(+1.79%)
Jun 01, 2020 6.810 7.040 6.700 6.710 5,991,629 -0.15(-2.19%)
May 29, 2020 6.800 6.916 6.550 6.860 6,537,900 +0.03(+0.44%)
May 28, 2020 6.920 7.020 6.760 6.830 5,595,413 -0.13(-1.87%)
May 27, 2020 7.080 7.080 6.600 6.960 9,076,647 -0.06(-0.85%)
May 26, 2020 7.290 7.340 7.000 7.020 7,279,593 -0.22(-3.04%)
May 22, 2020 6.510 7.350 6.490 7.240 13,397,700 -0.33(-4.36%)
May 21, 2020 7.500 7.610 7.280 7.570 8,242,868 +0.11(+1.47%)
May 20, 2020 7.480 7.600 7.360 7.460 4,925,298 +0.05(+0.67%)
May 19, 2020 7.610 7.610 7.220 7.410 8,931,122 -0.22(-2.88%)
May 18, 2020 7.880 7.930 7.460 7.630 9,812,509 -0.10(-1.29%)
May 15, 2020 7.510 7.760 7.400 7.730 5,447,900 +0.10(+1.31%)
May 14, 2020 7.330 7.890 6.980 7.630 13,614,344 +0.21(+2.83%)
May 13, 2020 7.800 7.890 7.180 7.420 8,297,977 -0.29(-3.76%)
May 12, 2020 7.990 8.200 7.700 7.710 9,033,566 -0.18(-2.28%)
May 11, 2020 7.640 7.960 7.600 7.890 5,712,155 +0.18(+2.33%)
May 08, 2020 7.530 7.870 7.500 7.710 6,698,100 +0.19(+2.53%)
May 07, 2020 7.420 7.620 7.380 7.520 5,730,092 +0.13(+1.76%)
May 06, 2020 7.800 7.840 7.360 7.390 6,542,279 -0.33(-4.27%)
May 05, 2020 7.880 8.020 7.630 7.720 11,268,430 +0.10(+1.31%)
May 04, 2020 7.100 7.640 6.960 7.620 7,655,231 +0.28(+3.81%)
May 01, 2020 7.400 7.600 7.080 7.340 7,723,100 -0.27(-3.55%)
Apr 30, 2020 8.280 8.450 7.400 7.610 17,198,717 -0.65(-7.87%)
Apr 29, 2020 8.110 8.460 7.840 8.260 14,062,351 +0.44(+5.63%)
Apr 28, 2020 8.170 8.170 7.740 7.820 14,451,597 -0.03(-0.38%)
Apr 27, 2020 8.130 8.150 7.640 7.850 17,150,523 +0.32(+4.25%)
Apr 24, 2020 6.770 7.720 6.735 7.530 20,804,800 +0.80(+11.89%)
Apr 23, 2020 6.620 6.970 6.610 6.730 8,527,798 +0.05(+0.75%)
Apr 22, 2020 6.550 6.700 6.440 6.680 7,006,304 +0.23(+3.57%)
Apr 21, 2020 6.630 6.870 6.360 6.450 9,156,955 -0.27(-4.02%)
Apr 20, 2020 6.360 6.990 6.280 6.720 12,877,439 +0.21(+3.23%)
Apr 17, 2020 6.250 6.575 6.120 6.510 13,134,500 +0.37(+6.03%)
Apr 16, 2020 6.400 6.400 6.060 6.140 10,017,759 -0.18(-2.85%)
Apr 15, 2020 6.240 6.400 5.910 6.320 14,140,642 -0.06(-0.94%)
Apr 14, 2020 6.830 7.050 6.310 6.380 24,070,160 -0.01(-0.16%)
Apr 13, 2020 6.320 6.500 6.000 6.390 25,254,230 +0.34(+5.62%)
Apr 09, 2020 6.160 6.295 5.840 6.050 21,157,100 +0.24(+4.13%)
Apr 08, 2020 5.170 5.910 5.070 5.810 32,585,051 +0.77(+15.28%)
Apr 07, 2020 5.050 5.450 4.790 5.040 32,390,688 +0.24(+5.00%)
Apr 06, 2020 4.800 5.100 4.520 4.800 24,062,898 +0.02(+0.42%)
Apr 03, 2020 5.150 5.280 4.600 4.780 26,144,700 -0.44(-8.43%)
Apr 02, 2020 5.290 5.750 5.060 5.220 58,523,948 +0.24(+4.82%)
Apr 01, 2020 4.020 5.290 4.000 4.980 97,528,030 +0.98(+24.50%)
Mar 31, 2020 4.190 4.360 3.950 4.000 115,574,150 -9.58(-70.54%)
Mar 30, 2020 13.59 13.76 12.93 13.58 28,710,684 +0.34(+2.57%)
Mar 27, 2020 13.56 13.92 13.16 13.24 7,532,700 -0.46(-3.36%)
Mar 26, 2020 12.33 13.92 12.32 13.70 9,514,007 +1.32(+10.66%)
Mar 25, 2020 11.95 12.84 11.60 12.38 7,335,305 +0.47(+3.95%)
Mar 24, 2020 11.01 11.95 10.85 11.91 8,982,797 +1.36(+12.89%)
Mar 23, 2020 10.80 10.80 10.03 10.55 5,327,186 -0.09(-0.85%)
Mar 20, 2020 11.75 12.12 10.37 10.64 9,051,100 -0.89(-7.72%)
Mar 19, 2020 10.09 12.44 10.00 11.53 12,401,473 +1.30(+12.71%)
Mar 18, 2020 10.19 10.99 9.890 10.23 8,386,598 -0.36(-3.40%)
Mar 17, 2020 10.55 11.38 10.06 10.59 9,716,489 +0.33(+3.22%)
Mar 16, 2020 10.92 12.05 10.22 10.26 10,015,916 -2.29(-18.25%)
Mar 13, 2020 13.18 13.32 11.10 12.55 12,403,299 +1.05(+9.13%)
Mar 12, 2020 10.00 12.38 8.580 11.50 14,988,069 -1.06(-8.44%)
Mar 11, 2020 13.80 14.15 11.59 12.56 11,837,084 -1.61(-11.36%)
Mar 10, 2020 14.60 14.70 13.50 14.17 5,535,429 +0.20(+1.43%)
Mar 09, 2020 13.61 14.20 13.25 13.97 8,681,973 -0.94(-6.30%)
Mar 06, 2020 15.03 15.57 14.75 14.91 6,169,200 -0.54(-3.50%)
Mar 05, 2020 15.68 16.24 15.33 15.45 5,113,106 -0.57(-3.56%)
Mar 04, 2020 15.95 16.15 15.73 16.02 4,278,038 +0.48(+3.09%)
Mar 03, 2020 16.18 16.47 15.37 15.54 7,775,080 -0.56(-3.48%)
Mar 02, 2020 15.36 16.30 14.93 16.10 10,739,079 +1.43(+9.75%)
Feb 28, 2020 13.71 14.73 13.67 14.67 12,272,700 +0.00(+0.00%)
Feb 27, 2020 15.01 15.62 14.63 14.67 15,485,497 -1.60(-9.83%)
Feb 26, 2020 16.90 17.45 15.50 16.27 20,363,623 -1.23(-7.03%)
Feb 25, 2020 17.84 18.00 17.18 17.50 7,659,855 -0.08(-0.46%)
Feb 24, 2020 17.35 17.71 16.80 17.58 6,879,463 -0.35(-1.95%)
Feb 21, 2020 17.91 18.00 17.38 17.93 5,670,300 +0.06(+0.34%)
Feb 20, 2020 18.05 18.16 17.60 17.87 4,067,531 -0.23(-1.27%)
Feb 19, 2020 18.34 18.35 17.91 18.10 3,528,996 -0.09(-0.49%)
Feb 18, 2020 18.13 18.30 17.80 18.19 6,296,726 +0.57(+3.23%)
Feb 14, 2020 17.75 17.89 17.51 17.62 3,486,300 -0.07(-0.40%)
Feb 13, 2020 18.00 18.17 17.63 17.69 3,354,269 -0.49(-2.70%)
Feb 12, 2020 18.08 18.43 18.01 18.18 6,130,688 +0.28(+1.56%)
Feb 11, 2020 18.05 18.16 17.69 17.90 4,381,721 -0.02(-0.11%)
Feb 10, 2020 17.76 18.07 17.17 17.92 6,913,306 +0.26(+1.47%)
Feb 07, 2020 18.50 18.55 17.56 17.66 9,999,700 -0.85(-4.59%)
Feb 06, 2020 18.86 18.88 18.45 18.51 4,891,783 -0.21(-1.12%)
Feb 05, 2020 19.00 19.22 18.68 18.72 3,896,755 -0.19(-1.00%)
Feb 04, 2020 18.61 19.11 18.54 18.91 5,385,272 +0.52(+2.83%)
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.