Amarin Corp ADR (NQ: AMRN )

3.570 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.04 21.13 20.38 20.47 6,860,116 -0.71(-3.35%)
Feb 27, 2019 20.00 21.50 19.38 21.18 15,479,780 +1.17(+5.85%)
Feb 26, 2019 19.44 20.58 19.15 20.01 8,909,545 +0.42(+2.14%)
Feb 25, 2019 19.33 19.83 18.91 19.59 8,583,359 -0.28(-1.41%)
Feb 22, 2019 17.65 20.50 17.60 19.87 28,643,600 +2.44(+14.00%)
Feb 21, 2019 17.22 17.45 17.07 17.43 3,224,128 +0.23(+1.34%)
Feb 20, 2019 17.68 17.82 17.11 17.20 3,607,642 -0.34(-1.94%)
Feb 19, 2019 17.70 18.36 17.42 17.54 5,018,214 -0.12(-0.68%)
Feb 15, 2019 17.48 17.75 17.31 17.66 3,985,800 +0.31(+1.79%)
Feb 14, 2019 17.16 17.66 16.95 17.35 3,918,398 +0.25(+1.46%)
Feb 13, 2019 17.71 18.06 16.99 17.10 5,280,893 -0.55(-3.12%)
Feb 12, 2019 16.93 17.79 16.82 17.65 7,196,480 +0.75(+4.44%)
Feb 11, 2019 17.00 17.11 16.32 16.90 5,406,557 +0.09(+0.54%)
Feb 08, 2019 16.03 17.08 16.03 16.81 5,709,900 +0.66(+4.09%)
Feb 07, 2019 16.11 16.26 15.65 16.15 4,870,623 -0.08(-0.49%)
Feb 06, 2019 16.16 16.30 15.82 16.23 3,841,660 +0.09(+0.56%)
Feb 05, 2019 16.51 16.63 16.01 16.14 4,145,015 -0.27(-1.65%)
Feb 04, 2019 16.91 17.05 16.20 16.41 3,953,066 -0.46(-2.73%)
Feb 01, 2019 17.59 17.65 16.80 16.87 5,145,000 -0.63(-3.60%)
Jan 31, 2019 17.03 17.98 17.01 17.50 5,738,919 +0.56(+3.31%)
Jan 30, 2019 16.58 17.06 16.51 16.94 5,012,413 +0.48(+2.92%)
Jan 29, 2019 16.75 17.16 16.25 16.46 7,882,212 -0.41(-2.43%)
Jan 28, 2019 16.52 17.03 15.87 16.87 9,181,932 -0.47(-2.71%)
Jan 25, 2019 17.41 17.54 16.82 17.34 8,843,700 -0.39(-2.20%)
Jan 24, 2019 17.80 17.93 17.22 17.73 7,738,206 +0.02(+0.11%)
Jan 23, 2019 17.91 18.16 16.86 17.71 11,439,248 +0.19(+1.08%)
Jan 22, 2019 17.00 18.03 16.85 17.52 9,314,312 +0.29(+1.68%)
Jan 18, 2019 17.55 17.64 16.85 17.23 5,966,500 -0.03(-0.17%)
Jan 17, 2019 16.65 17.64 16.36 17.26 8,953,794 +0.65(+3.91%)
Jan 16, 2019 16.39 16.85 16.20 16.61 5,379,412 +0.25(+1.53%)
Jan 15, 2019 16.96 16.96 16.11 16.36 7,889,352 -0.76(-4.44%)
Jan 14, 2019 17.27 17.78 17.02 17.12 10,654,212 -0.88(-4.89%)
Jan 11, 2019 18.11 18.92 17.27 18.00 18,176,500 -0.35(-1.91%)
Jan 10, 2019 15.25 18.76 14.41 18.35 32,910,650 +3.32(+22.09%)
Jan 09, 2019 14.06 15.80 13.88 15.03 13,893,323 +1.12(+8.05%)
Jan 08, 2019 14.10 14.22 13.15 13.91 8,241,943 -0.16(-1.14%)
Jan 07, 2019 12.63 14.27 12.62 14.07 10,883,748 +0.87(+6.59%)
Jan 04, 2019 12.85 13.81 12.77 13.20 7,851,000 +0.59(+4.68%)
Jan 03, 2019 12.98 13.16 12.44 12.61 5,589,363 -0.40(-3.07%)
Jan 02, 2019 13.26 13.29 12.81 13.01 6,894,054 -0.60(-4.41%)
Dec 31, 2018 13.47 14.14 13.20 13.61 5,639,900 +0.37(+2.79%)
Dec 28, 2018 13.58 13.62 12.83 13.24 5,081,800 -0.35(-2.58%)
Dec 27, 2018 13.73 13.91 12.76 13.59 6,549,016 -0.39(-2.79%)
Dec 26, 2018 12.44 13.99 12.43 13.98 8,458,298 +1.57(+12.65%)
Dec 24, 2018 12.55 12.96 11.78 12.41 8,012,000 -0.82(-6.20%)
Dec 21, 2018 14.85 14.90 13.01 13.23 12,033,300 -1.55(-10.49%)
Dec 20, 2018 15.15 15.45 14.15 14.78 6,713,426 -0.24(-1.60%)
Dec 19, 2018 14.82 15.73 14.75 15.02 8,077,455 +0.46(+3.16%)
Dec 18, 2018 15.68 15.75 14.30 14.56 9,455,784 -0.99(-6.37%)
Dec 17, 2018 16.00 16.23 15.33 15.55 4,604,510 -0.51(-3.18%)
Dec 14, 2018 16.46 16.75 16.00 16.06 3,352,700 -0.63(-3.77%)
Dec 13, 2018 16.66 16.96 16.51 16.69 2,468,718 -0.09(-0.54%)
Dec 12, 2018 16.66 17.25 16.61 16.78 4,507,917 +0.21(+1.27%)
Dec 11, 2018 16.97 17.09 16.22 16.57 4,318,197 -0.11(-0.66%)
Dec 10, 2018 16.80 17.10 16.02 16.68 5,350,301 -0.23(-1.36%)
Dec 07, 2018 17.99 18.15 16.68 16.91 5,765,800 -1.08(-6.00%)
Dec 06, 2018 16.60 18.00 16.20 17.99 8,370,437 +1.04(+6.14%)
Dec 04, 2018 17.60 18.00 16.89 16.95 6,238,700 -0.72(-4.07%)
Dec 03, 2018 18.40 18.49 17.51 17.67 6,263,476 -0.33(-1.83%)
Nov 30, 2018 17.22 18.06 17.06 18.00 6,351,000 +0.71(+4.11%)
Nov 29, 2018 17.25 17.38 16.83 17.29 4,980,724 -0.01(-0.06%)
Nov 28, 2018 17.02 17.52 16.65 17.30 10,079,883 +0.47(+2.79%)
Nov 27, 2018 18.00 18.13 16.12 16.83 26,410,462 -2.56(-13.20%)
Nov 26, 2018 19.63 19.75 18.95 19.39 5,201,926 +0.19(+0.99%)
Nov 23, 2018 18.66 19.46 18.60 19.20 5,127,200 +0.23(+1.21%)
Nov 21, 2018 18.97 18.97 18.97 0 +1.64(+9.46%)
Nov 20, 2018 16.55 17.48 16.28 17.33 7,237,273 +0.00(+0.00%)
Nov 19, 2018 17.82 18.16 16.75 17.33 7,678,884 -0.82(-4.52%)
Nov 16, 2018 18.10 18.20 17.06 18.15 12,784,800 +0.43(+2.43%)
Nov 15, 2018 17.11 19.20 16.65 17.72 23,676,553 +1.60(+9.93%)
Nov 14, 2018 16.01 16.55 13.56 16.12 30,699,878 +0.74(+4.81%)
Nov 13, 2018 19.41 19.98 14.76 15.38 35,256,887 -4.44(-22.40%)
Nov 12, 2018 20.15 21.03 17.40 19.82 39,004,891 -1.23(-5.84%)
Nov 09, 2018 21.27 21.65 20.16 21.05 12,086,300 -0.25(-1.17%)
Nov 08, 2018 22.01 22.11 21.28 21.30 7,933,583 -0.74(-3.36%)
Nov 07, 2018 22.82 22.90 21.55 22.04 8,111,553 -0.64(-2.82%)
Nov 06, 2018 23.09 23.33 22.39 22.68 8,699,719 -0.30(-1.31%)
Nov 05, 2018 22.92 23.14 22.52 22.98 7,993,906 +0.11(+0.48%)
Nov 02, 2018 22.38 22.90 21.34 22.87 10,373,300 +0.23(+1.02%)
Nov 01, 2018 20.87 22.83 20.82 22.64 13,282,124 +1.81(+8.69%)
Oct 31, 2018 20.95 21.54 20.24 20.83 9,687,762 +0.07(+0.34%)
Oct 30, 2018 20.77 21.30 19.54 20.76 10,343,945 -0.42(-1.98%)
Oct 29, 2018 23.06 23.10 20.95 21.18 13,972,327 -0.78(-3.55%)
Oct 26, 2018 21.48 22.12 20.93 21.96 8,915,000 +0.17(+0.78%)
Oct 25, 2018 20.79 22.04 20.79 21.79 9,855,967 +0.88(+4.21%)
Oct 24, 2018 21.37 22.00 20.81 20.91 12,249,187 -0.52(-2.43%)
Oct 23, 2018 19.11 21.93 19.03 21.43 14,324,047 +1.64(+8.29%)
Oct 22, 2018 19.89 19.99 18.76 19.79 6,104,889 +0.08(+0.41%)
Oct 19, 2018 20.03 20.27 19.10 19.71 8,591,500 -0.40(-1.99%)
Oct 18, 2018 20.60 21.20 19.74 20.11 10,377,241 -0.52(-2.52%)
Oct 17, 2018 20.25 20.75 19.76 20.63 10,336,123 +0.51(+2.53%)
Oct 16, 2018 19.40 20.46 19.34 20.12 13,427,708 +0.83(+4.30%)
Oct 15, 2018 19.17 19.71 18.58 19.29 7,755,795 -0.36(-1.83%)
Oct 12, 2018 20.50 21.05 18.90 19.65 20,515,500 +0.34(+1.76%)
Oct 11, 2018 17.53 19.54 17.43 19.31 19,964,567 +1.98(+11.43%)
Oct 10, 2018 17.48 17.58 16.80 17.33 10,756,873 -0.27(-1.53%)
Oct 09, 2018 18.53 19.03 16.65 17.60 24,532,604 -1.31(-6.93%)
Oct 08, 2018 19.70 20.43 18.42 18.91 17,618,295 -0.89(-4.49%)
Oct 05, 2018 20.10 20.25 18.95 19.80 24,995,600 -0.49(-2.41%)
Oct 04, 2018 18.85 20.50 18.55 20.29 51,456,700 +2.09(+11.48%)
Oct 03, 2018 15.96 19.18 15.76 18.20 38,937,441 +2.24(+14.04%)
Oct 02, 2018 15.80 16.72 15.02 15.96 24,592,947 -0.07(-0.44%)
Oct 01, 2018 17.20 18.48 15.72 16.03 54,714,819 -0.24(-1.48%)
Sep 28, 2018 14.00 16.34 13.92 16.27 38,236,600 +2.44(+17.64%)
Sep 27, 2018 13.50 14.70 13.45 13.83 34,460,315 +0.38(+2.83%)
Sep 26, 2018 13.11 14.11 12.88 13.45 42,098,906 +0.45(+3.46%)
Sep 25, 2018 12.21 14.64 11.96 13.00 106,308,450 +0.60(+4.84%)
Sep 24, 2018 10.44 12.47 9.510 12.40 162,919,688 +9.41(+314.72%)
Sep 21, 2018 3.000 3.020 2.880 2.990 4,265,400 +0.06(+2.05%)
Sep 20, 2018 2.850 2.970 2.780 2.930 3,001,997 +0.08(+2.81%)
Sep 19, 2018 2.780 2.880 2.720 2.850 3,002,286 +0.09(+3.26%)
Sep 18, 2018 2.860 2.880 2.650 2.760 3,875,363 -0.07(-2.47%)
Sep 17, 2018 2.980 3.000 2.820 2.830 2,652,652 -0.07(-2.41%)
Sep 14, 2018 2.920 2.970 2.820 2.900 5,007,600 -0.04(-1.36%)
Sep 13, 2018 3.100 3.100 2.890 2.940 4,162,283 -0.13(-4.23%)
Sep 12, 2018 3.210 3.220 2.970 3.070 4,942,707 -0.12(-3.76%)
Sep 11, 2018 3.200 3.260 3.120 3.190 2,686,346 +0.01(+0.31%)
Sep 10, 2018 3.200 3.250 3.160 3.180 1,833,937 +0.03(+0.95%)
Sep 07, 2018 3.190 3.290 3.140 3.150 2,989,500 -0.04(-1.25%)
Sep 06, 2018 3.250 3.250 3.160 3.190 3,352,209 -0.05(-1.54%)
Sep 05, 2018 3.290 3.300 3.160 3.240 2,822,670 -0.07(-2.11%)
Sep 04, 2018 3.270 3.320 3.120 3.310 6,180,287 +0.15(+4.75%)
Aug 31, 2018 3.160 3.160 3.160 0 -0.09(-2.77%)
Aug 30, 2018 3.290 3.300 3.100 3.250 4,965,682 +0.03(+0.93%)
Aug 29, 2018 3.010 3.290 3.010 3.220 6,700,141 +0.22(+7.33%)
Aug 28, 2018 2.880 3.040 2.810 3.000 3,994,557 +0.14(+4.90%)
Aug 27, 2018 2.810 3.050 2.730 2.860 6,066,485 +0.09(+3.25%)
Aug 24, 2018 2.750 2.820 2.700 2.770 1,975,700 +0.02(+0.73%)
Aug 23, 2018 2.910 2.920 2.740 2.750 3,949,937 -0.17(-5.82%)
Aug 22, 2018 2.840 2.940 2.800 2.920 1,956,632 +0.08(+2.82%)
Aug 21, 2018 2.880 2.900 2.800 2.840 1,820,039 -0.03(-1.05%)
Aug 20, 2018 2.960 2.970 2.790 2.870 2,485,712 -0.09(-3.04%)
Aug 17, 2018 3.040 3.050 2.930 2.960 1,725,700 -0.06(-1.99%)
Aug 16, 2018 2.960 3.060 2.920 3.020 2,876,945 +0.06(+2.03%)
Aug 15, 2018 2.940 3.030 2.880 2.960 2,027,028 +0.00(+0.00%)
Aug 14, 2018 2.900 2.970 2.880 2.960 1,981,679 +0.09(+3.14%)
Aug 13, 2018 2.880 2.890 2.820 2.870 1,350,398 +0.01(+0.35%)
Aug 10, 2018 2.860 2.940 2.840 2.860 1,621,800 -0.01(-0.35%)
Aug 09, 2018 2.850 2.890 2.800 2.870 1,513,683 +0.02(+0.70%)
Aug 08, 2018 2.990 3.010 2.825 2.850 2,413,633 -0.13(-4.36%)
Aug 07, 2018 2.930 3.000 2.860 2.980 3,069,917 +0.08(+2.76%)
Aug 06, 2018 2.720 2.930 2.700 2.900 4,146,872 +0.23(+8.61%)
Aug 03, 2018 2.720 2.730 2.565 2.670 2,743,200 -0.04(-1.48%)
Aug 02, 2018 2.780 2.810 2.680 2.710 2,241,692 -0.04(-1.45%)
Aug 01, 2018 2.650 2.800 2.500 2.750 4,402,686 +0.20(+7.84%)
Jul 31, 2018 2.470 2.590 2.350 2.550 5,556,783 +0.10(+4.08%)
Jul 30, 2018 2.600 2.640 2.400 2.450 5,894,851 -0.18(-6.84%)
Jul 27, 2018 2.750 2.750 2.600 2.630 3,247,200 -0.10(-3.66%)
Jul 26, 2018 2.730 2.770 2.630 2.730 2,377,556 +0.01(+0.37%)
Jul 25, 2018 2.750 2.770 2.710 2.720 1,585,672 -0.02(-0.73%)
Jul 24, 2018 2.900 2.690 2.740 4,013,196 -0.09(-3.18%)
Jul 23, 2018 2.810 2.860 2.765 2.830 2,056,732 +0.03(+1.07%)
Jul 20, 2018 2.770 2.820 2.740 2.800 5,943,312 +0.03(+1.08%)
Jul 19, 2018 2.920 2.920 2.720 2.770 7,514,194 -0.09(-3.15%)
Jul 18, 2018 2.980 2.980 2.830 2.860 3,968,713 -0.10(-3.54%)
Jul 17, 2018 2.790 2.970 2.770 2.965 6,326,171 +0.19(+6.65%)
Jul 16, 2018 3.060 3.100 2.740 2.780 6,020,834 -0.27(-8.85%)
Jul 13, 2018 3.000 3.095 3.000 3.050 5,933,989 +0.03(+0.99%)
Jul 12, 2018 2.960 3.020 2.920 3.020 4,001,969 +0.14(+4.86%)
Jul 11, 2018 2.860 2.970 2.860 2.880 2,341,485 +0.02(+0.70%)
Jul 10, 2018 3.000 3.000 2.850 2.860 2,861,838 -0.10(-3.38%)
Jul 09, 2018 2.990 3.010 2.890 2.960 3,736,612 -0.02(-0.67%)
Jul 06, 2018 2.950 3.020 2.920 2.980 1,993,223 +0.05(+1.71%)
Jul 05, 2018 3.060 3.060 2.910 2.930 1,259,692 -0.07(-2.33%)
Jul 03, 2018 3.000 3.000 3.000 0 +0.06(+2.04%)
Jul 02, 2018 3.080 3.110 2.920 2.940 2,047,193 -0.15(-4.85%)
Jun 29, 2018 3.010 3.140 2.980 3.090 4,498,101 +0.06(+1.98%)
Jun 28, 2018 2.760 3.070 2.720 3.030 4,301,501 +0.28(+10.18%)
Jun 27, 2018 2.830 2.840 2.710 2.750 2,171,274 -0.05(-1.79%)
Jun 26, 2018 2.800 2.840 2.700 2.800 1,982,053 +0.02(+0.72%)
Jun 25, 2018 2.900 2.985 2.710 2.780 3,962,593 -0.10(-3.47%)
Jun 22, 2018 3.030 3.080 2.855 2.880 3,032,863 -0.12(-4.00%)
Jun 21, 2018 3.230 3.250 2.980 3.000 4,461,616 -0.25(-7.69%)
Jun 20, 2018 3.210 3.270 3.200 3.250 1,099,248 +0.04(+1.25%)
Jun 19, 2018 3.210 3.240 3.160 3.210 1,188,567 +0.00(+0.00%)
Jun 18, 2018 3.300 3.370 3.180 3.210 2,178,299 -0.02(-0.62%)
Jun 15, 2018 3.250 3.250 3.230 1,468,903 -0.02(-0.62%)
Jun 14, 2018 3.280 3.330 3.230 3.250 1,063,034 -0.02(-0.61%)
Jun 13, 2018 3.420 3.436 3.240 3.270 1,572,754 -0.13(-3.82%)
Jun 12, 2018 3.500 3.520 3.373 3.400 1,446,343 -0.08(-2.30%)
Jun 11, 2018 3.480 3.500 3.430 3.480 1,181,463 +0.02(+0.58%)
Jun 08, 2018 3.410 3.470 3.370 3.460 1,161,330 +0.03(+0.87%)
Jun 07, 2018 3.480 3.489 3.380 3.430 1,484,391 -0.04(-1.15%)
Jun 06, 2018 3.350 3.470 3.285 3.470 1,853,456 +0.11(+3.27%)
Jun 05, 2018 3.310 3.380 3.310 3.360 1,101,818 +0.03(+0.90%)
Jun 04, 2018 3.360 3.429 3.265 3.330 1,089,896 -0.03(-0.89%)
Jun 01, 2018 3.400 3.475 3.340 3.360 1,807,678 +0.05(+1.51%)
May 31, 2018 3.400 3.440 3.260 3.310 1,391,659 -0.06(-1.78%)
May 30, 2018 3.250 3.430 3.250 3.370 2,441,255 +0.14(+4.33%)
May 29, 2018 3.100 3.230 3.085 3.230 2,498,591 +0.16(+5.21%)
May 25, 2018 3.070 3.070 3.070 0 +0.03(+0.99%)
May 24, 2018 2.990 3.100 2.990 3.040 1,576,725 +0.04(+1.33%)
May 23, 2018 3.060 3.140 2.980 3.000 2,212,310 -0.06(-1.96%)
May 22, 2018 3.110 3.180 3.030 3.060 2,805,557 -0.04(-1.29%)
May 21, 2018 3.270 3.300 3.080 3.100 1,944,368 -0.17(-5.20%)
May 18, 2018 3.250 3.350 3.240 3.270 1,514,652 +0.01(+0.31%)
May 17, 2018 3.180 3.270 3.160 3.260 1,653,745 +0.06(+1.87%)
May 16, 2018 3.170 3.210 3.170 3.200 973,904 +0.02(+0.63%)
May 15, 2018 3.210 3.255 3.150 3.180 1,099,131 -0.03(-0.93%)
May 14, 2018 3.150 3.240 3.150 3.210 1,529,671 +0.06(+1.90%)
May 11, 2018 3.100 3.160 3.060 3.150 866,327 +0.05(+1.61%)
May 10, 2018 3.180 3.180 3.050 3.100 1,487,959 -0.07(-2.21%)
May 09, 2018 3.070 3.200 2.990 3.170 1,459,023 +0.09(+2.92%)
May 08, 2018 3.120 3.130 2.990 3.080 2,070,298 -0.03(-0.96%)
May 07, 2018 3.200 3.230 3.095 3.110 1,641,279 -0.06(-1.89%)
May 04, 2018 3.040 3.180 3.030 3.170 1,535,899 +0.11(+3.59%)
May 03, 2018 2.850 3.095 2.850 3.060 2,669,723 +0.17(+5.88%)
May 02, 2018 2.900 2.980 2.750 2.890 2,638,484 +0.09(+3.21%)
May 01, 2018 2.760 2.820 2.720 2.800 1,135,053 +0.05(+1.82%)
Apr 30, 2018 2.860 2.860 2.750 2.750 1,602,590 -0.07(-2.48%)
Apr 27, 2018 2.860 2.940 2.775 2.820 2,496,384 -0.04(-1.40%)
Apr 26, 2018 2.730 2.965 2.720 2.860 4,982,002 +0.18(+6.72%)
Apr 25, 2018 2.810 2.850 2.663 2.680 6,261,305 -0.11(-3.94%)
Apr 24, 2018 2.820 2.860 2.760 2.790 3,849,200 -0.03(-1.06%)
Apr 23, 2018 2.970 3.050 2.761 2.820 3,493,588 -0.12(-4.08%)
Apr 20, 2018 3.000 3.050 2.930 2.940 3,679,278 -0.05(-1.67%)
Apr 19, 2018 3.150 3.210 2.980 2.990 4,356,051 -0.19(-5.97%)
Apr 18, 2018 3.150 3.205 3.090 3.180 1,549,469 +0.05(+1.60%)
Apr 17, 2018 3.080 3.175 3.070 3.130 1,473,387 +0.09(+2.96%)
Apr 16, 2018 3.050 3.115 3.001 3.040 1,102,813 +0.01(+0.33%)
Apr 13, 2018 3.110 3.188 3.010 3.030 1,226,937 -0.06(-1.94%)
Apr 12, 2018 3.150 3.310 3.080 3.090 2,374,604 -0.01(-0.32%)
Apr 11, 2018 3.120 3.220 3.051 3.100 2,244,426 -0.06(-1.90%)
Apr 10, 2018 2.960 3.180 2.940 3.160 2,420,048 +0.25(+8.59%)
Apr 09, 2018 3.040 3.070 2.890 2.910 1,519,990 -0.10(-3.32%)
Apr 06, 2018 3.000 3.150 2.985 3.010 1,353,866 -0.02(-0.66%)
Apr 05, 2018 3.200 3.200 2.980 3.030 2,230,986 -0.13(-4.11%)
Apr 04, 2018 2.890 3.220 2.890 3.160 2,442,477 +0.23(+7.85%)
Apr 03, 2018 2.960 2.980 2.820 2.930 1,918,078 +0.01(+0.34%)
Apr 02, 2018 3.030 3.038 2.862 2.920 2,828,264 -0.09(-2.99%)
Mar 29, 2018 3.010 3.010 3.010 0 +0.02(+0.67%)
Mar 28, 2018 3.040 3.090 2.910 2.990 2,678,663 -0.06(-1.97%)
Mar 27, 2018 3.170 3.190 3.040 3.050 1,527,979 -0.11(-3.48%)
Mar 26, 2018 3.050 3.180 3.050 3.160 1,266,659 +0.10(+3.27%)
Mar 23, 2018 3.110 3.120 3.020 3.060 1,654,312 -0.06(-1.92%)
Mar 22, 2018 3.130 3.210 3.080 3.120 2,751,652 -0.01(-0.32%)
Mar 21, 2018 3.240 3.289 3.110 3.130 4,172,505 -0.07(-2.19%)
Mar 20, 2018 3.250 3.272 3.170 3.200 1,422,098 -0.06(-1.84%)
Mar 19, 2018 3.400 3.417 3.200 3.260 2,839,643 -0.14(-4.12%)
Mar 16, 2018 3.560 3.590 3.370 3.400 1,611,668 -0.14(-3.95%)
Mar 15, 2018 3.630 3.640 3.470 3.540 1,483,205 -0.07(-1.94%)
Mar 14, 2018 3.750 3.750 3.600 3.610 1,286,794 -0.14(-3.73%)
Mar 13, 2018 3.700 3.820 3.670 3.750 1,804,610 +0.08(+2.18%)
Mar 12, 2018 3.620 3.690 3.570 3.670 986,928 +0.07(+1.94%)
Mar 09, 2018 3.570 3.630 3.550 3.600 1,492,038 +0.06(+1.69%)
Mar 08, 2018 3.420 3.560 3.370 3.540 1,911,236 +0.12(+3.51%)
Mar 07, 2018 3.320 3.460 3.290 3.420 1,651,667 +0.07(+2.09%)
Mar 06, 2018 3.420 3.440 3.340 3.350 1,590,528 -0.07(-2.05%)
Mar 05, 2018 3.360 3.449 3.350 3.420 1,910,259 +0.06(+1.79%)
Mar 02, 2018 3.300 3.410 3.260 3.360 2,072,237 -0.01(-0.30%)
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.