Amarin Corp ADR (NQ: AMRN )

1.440 -0.050 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.47 16.52 16.00 16.42 3,499,227 +0.06(+0.37%)
Oct 30, 2019 16.07 16.64 15.66 16.36 5,496,646 +0.38(+2.38%)
Oct 29, 2019 16.56 16.62 15.67 15.98 7,025,799 -0.58(-3.50%)
Oct 28, 2019 16.83 17.06 16.56 16.56 4,947,345 +0.01(+0.06%)
Oct 25, 2019 17.01 17.13 16.55 16.55 4,721,500 -0.44(-2.59%)
Oct 24, 2019 16.86 17.13 16.72 16.99 4,813,254 +0.25(+1.49%)
Oct 23, 2019 16.34 16.74 16.30 16.74 3,578,451 +0.43(+2.64%)
Oct 22, 2019 16.37 16.68 16.22 16.31 4,119,154 +0.12(+0.74%)
Oct 21, 2019 16.32 16.32 15.84 16.19 3,378,910 +0.06(+0.37%)
Oct 18, 2019 16.39 16.52 16.02 16.13 3,615,200 -0.26(-1.59%)
Oct 17, 2019 16.06 16.54 16.01 16.39 4,684,975 +0.34(+2.12%)
Oct 16, 2019 15.89 16.08 15.47 16.05 4,116,498 +0.19(+1.20%)
Oct 15, 2019 15.44 16.02 15.34 15.86 4,797,939 +0.41(+2.65%)
Oct 14, 2019 15.22 15.68 14.88 15.45 4,127,689 +0.23(+1.51%)
Oct 11, 2019 15.23 15.45 14.82 15.22 4,946,800 +0.31(+2.08%)
Oct 10, 2019 14.00 15.04 13.94 14.91 6,833,094 +0.97(+6.96%)
Oct 09, 2019 14.15 14.31 13.88 13.94 3,556,177 -0.21(-1.48%)
Oct 08, 2019 14.37 14.60 14.10 14.15 3,515,266 -0.44(-3.02%)
Oct 07, 2019 14.37 14.69 13.96 14.59 3,927,071 +0.22(+1.53%)
Oct 04, 2019 14.10 14.44 13.98 14.37 7,412,000 +0.31(+2.20%)
Oct 03, 2019 14.32 14.34 13.94 14.06 10,028,885 -0.05(-0.35%)
Oct 02, 2019 14.50 14.50 13.87 14.11 9,244,012 -0.51(-3.49%)
Oct 01, 2019 15.26 15.56 14.40 14.62 6,978,155 -0.54(-3.56%)
Sep 30, 2019 15.30 15.34 14.79 15.16 4,941,572 +0.01(+0.07%)
Sep 27, 2019 15.54 15.60 15.02 15.15 4,521,700 -0.43(-2.76%)
Sep 26, 2019 15.95 15.95 15.42 15.58 6,044,241 -0.31(-1.95%)
Sep 25, 2019 15.89 16.27 15.79 15.89 4,005,352 -0.23(-1.43%)
Sep 24, 2019 16.67 16.84 15.70 16.12 7,668,431 -0.53(-3.18%)
Sep 23, 2019 16.85 17.18 16.63 16.65 4,469,000 -0.19(-1.13%)
Sep 20, 2019 17.02 17.18 16.77 16.84 4,877,700 -0.10(-0.59%)
Sep 19, 2019 17.03 17.12 16.50 16.94 3,514,342 +0.01(+0.06%)
Sep 18, 2019 17.18 17.24 16.78 16.93 3,494,219 -0.24(-1.40%)
Sep 17, 2019 17.38 17.55 16.84 17.17 4,593,415 -0.08(-0.46%)
Sep 16, 2019 16.68 17.27 16.68 17.25 4,645,567 +0.54(+3.23%)
Sep 13, 2019 16.81 16.98 16.47 16.71 5,190,900 -0.04(-0.24%)
Sep 12, 2019 16.85 17.10 16.65 16.75 6,044,102 +0.02(+0.12%)
Sep 11, 2019 15.98 16.78 15.85 16.73 7,410,440 +0.42(+2.58%)
Sep 10, 2019 15.77 16.35 15.42 16.31 6,432,514 +0.43(+2.71%)
Sep 09, 2019 16.38 16.57 15.81 15.88 7,615,637 -0.39(-2.40%)
Sep 06, 2019 16.00 16.36 15.26 16.27 5,408,600 +0.27(+1.69%)
Sep 05, 2019 16.16 16.20 15.32 16.00 7,175,416 -0.14(-0.87%)
Sep 04, 2019 14.90 16.21 14.82 16.14 9,681,925 +1.39(+9.42%)
Sep 03, 2019 15.25 15.47 14.69 14.75 8,057,676 -0.24(-1.60%)
Aug 30, 2019 15.40 15.48 14.94 14.99 5,088,400 -0.44(-2.85%)
Aug 29, 2019 15.23 15.56 15.14 15.43 4,082,083 +0.36(+2.39%)
Aug 28, 2019 14.55 15.09 14.29 15.07 4,432,510 +0.50(+3.43%)
Aug 27, 2019 15.30 15.35 14.05 14.57 10,106,362 -0.64(-4.21%)
Aug 26, 2019 15.32 15.44 14.90 15.21 4,386,376 +0.00(+0.00%)
Aug 23, 2019 15.45 15.61 15.16 15.21 5,086,200 -0.35(-2.25%)
Aug 22, 2019 16.13 16.21 15.37 15.56 7,090,454 -0.49(-3.05%)
Aug 21, 2019 15.50 16.23 15.50 16.05 8,319,852 +0.62(+4.02%)
Aug 20, 2019 15.61 15.73 15.06 15.43 5,449,112 -0.23(-1.47%)
Aug 19, 2019 15.42 15.84 15.20 15.66 8,245,387 +0.51(+3.37%)
Aug 16, 2019 14.63 15.19 14.51 15.15 7,238,100 +0.71(+4.92%)
Aug 15, 2019 14.94 15.14 14.19 14.44 7,890,832 -0.38(-2.56%)
Aug 14, 2019 14.26 14.97 14.22 14.82 9,724,049 +0.53(+3.71%)
Aug 13, 2019 13.84 14.41 13.80 14.29 8,142,028 +0.40(+2.88%)
Aug 12, 2019 14.78 14.88 13.76 13.89 15,456,764 -0.88(-5.96%)
Aug 09, 2019 14.64 15.43 14.50 14.77 28,444,700 -3.04(-17.07%)
Aug 08, 2019 17.01 17.89 16.95 17.81 12,703,827 +0.95(+5.63%)
Aug 07, 2019 16.80 17.00 16.52 16.86 4,888,816 -0.20(-1.17%)
Aug 06, 2019 17.07 17.23 16.72 17.06 5,486,545 +0.26(+1.55%)
Aug 05, 2019 17.00 17.00 16.37 16.80 9,489,881 -0.45(-2.61%)
Aug 02, 2019 17.98 17.98 17.07 17.25 8,685,100 -0.55(-3.09%)
Aug 01, 2019 18.59 18.60 17.76 17.80 9,256,073 -0.79(-4.25%)
Jul 31, 2019 19.04 20.51 17.25 18.59 12,256,190 +0.15(+0.81%)
Jul 30, 2019 18.20 18.52 17.95 18.44 6,146,395 +0.30(+1.65%)
Jul 29, 2019 18.40 18.46 18.01 18.14 5,571,221 -0.18(-0.98%)
Jul 26, 2019 18.60 18.79 18.14 18.32 5,960,000 -0.17(-0.92%)
Jul 25, 2019 18.53 18.77 18.30 18.49 6,836,290 -0.08(-0.43%)
Jul 24, 2019 18.48 18.66 18.08 18.57 8,863,899 +0.56(+3.11%)
Jul 23, 2019 18.16 18.22 17.60 18.01 10,079,856 -0.06(-0.33%)
Jul 22, 2019 18.17 18.55 18.00 18.07 9,976,984 -0.01(-0.06%)
Jul 19, 2019 18.18 18.84 17.95 18.08 28,537,700 -0.82(-4.34%)
Jul 18, 2019 19.16 20.04 18.66 18.90 25,777,788 -2.17(-10.30%)
Jul 17, 2019 21.70 21.71 20.92 21.07 8,500,055 -0.67(-3.08%)
Jul 16, 2019 21.87 21.94 21.52 21.74 3,664,349 -0.13(-0.59%)
Jul 15, 2019 22.00 22.01 21.46 21.87 5,021,274 -0.02(-0.09%)
Jul 12, 2019 22.58 22.60 21.79 21.89 6,728,100 -0.61(-2.71%)
Jul 11, 2019 22.08 22.63 21.65 22.50 6,226,379 +0.52(+2.37%)
Jul 10, 2019 22.22 22.30 21.36 21.98 9,928,816 -0.16(-0.72%)
Jul 09, 2019 23.16 23.17 21.55 22.14 18,314,838 -1.02(-4.40%)
Jul 08, 2019 23.05 23.70 22.75 23.16 12,203,536 +0.00(+0.00%)
Jul 05, 2019 22.65 23.91 22.61 23.16 19,845,800 +0.30(+1.31%)
Jul 03, 2019 22.32 23.79 22.13 22.86 24,204,500 +0.49(+2.19%)
Jul 02, 2019 20.79 22.45 20.20 22.37 42,080,096 +2.73(+13.90%)
Jul 01, 2019 19.77 19.86 19.17 19.64 4,671,237 +0.25(+1.29%)
Jun 28, 2019 18.80 19.43 18.73 19.39 4,413,700 +0.67(+3.58%)
Jun 27, 2019 18.28 18.75 18.18 18.72 3,267,303 +0.43(+2.35%)
Jun 26, 2019 18.43 18.45 17.85 18.29 4,011,031 +0.12(+0.66%)
Jun 25, 2019 18.44 18.78 18.08 18.17 4,168,122 -0.25(-1.36%)
Jun 24, 2019 19.17 19.17 18.20 18.42 5,686,557 -0.59(-3.10%)
Jun 21, 2019 19.28 19.58 18.93 19.01 3,992,400 -0.39(-2.01%)
Jun 20, 2019 19.52 19.95 19.30 19.40 4,577,575 -0.02(-0.10%)
Jun 19, 2019 19.40 19.68 19.26 19.42 3,721,762 +0.02(+0.10%)
Jun 18, 2019 18.98 19.42 18.85 19.40 6,007,355 +0.64(+3.41%)
Jun 17, 2019 18.10 18.88 17.77 18.76 5,953,654 +0.68(+3.76%)
Jun 14, 2019 18.83 18.85 17.89 18.08 4,668,600 -0.58(-3.11%)
Jun 13, 2019 18.00 18.78 17.95 18.66 5,722,902 +0.79(+4.42%)
Jun 12, 2019 17.95 18.15 17.68 17.87 2,887,516 -0.10(-0.56%)
Jun 11, 2019 18.18 18.39 17.64 17.97 3,622,339 -0.11(-0.61%)
Jun 10, 2019 18.28 18.61 18.07 18.08 4,042,870 -0.11(-0.60%)
Jun 07, 2019 17.67 18.46 17.60 18.19 5,750,600 +0.43(+2.42%)
Jun 06, 2019 17.33 17.79 17.07 17.76 4,605,223 +0.41(+2.36%)
Jun 05, 2019 18.00 18.10 17.01 17.35 6,295,486 -0.48(-2.69%)
Jun 04, 2019 17.70 17.84 17.40 17.83 3,933,236 +0.28(+1.60%)
Jun 03, 2019 17.60 17.85 17.10 17.55 4,912,920 -0.18(-1.02%)
May 31, 2019 17.99 18.35 17.55 17.73 5,711,000 -0.54(-2.96%)
May 30, 2019 18.82 18.98 18.06 18.27 6,967,829 -0.72(-3.79%)
May 29, 2019 18.14 19.67 18.07 18.99 20,824,188 +1.98(+11.64%)
May 28, 2019 17.70 17.88 16.90 17.01 4,374,368 -0.62(-3.52%)
May 24, 2019 17.27 17.91 17.25 17.63 6,097,700 +0.35(+2.03%)
May 23, 2019 17.31 17.39 16.98 17.28 3,357,347 -0.32(-1.82%)
May 22, 2019 17.19 17.64 16.88 17.60 3,636,985 +0.28(+1.62%)
May 21, 2019 16.95 17.42 16.78 17.32 4,494,942 +0.49(+2.91%)
May 20, 2019 17.65 17.65 16.80 16.83 5,117,164 -0.96(-5.40%)
May 17, 2019 17.28 18.02 17.15 17.79 5,203,500 +0.40(+2.30%)
May 16, 2019 17.04 17.39 17.02 17.39 2,942,717 +0.47(+2.78%)
May 15, 2019 16.69 17.29 16.51 16.92 3,248,432 +0.14(+0.83%)
May 14, 2019 16.47 16.88 16.23 16.78 3,302,614 +0.51(+3.13%)
May 13, 2019 17.00 17.01 16.20 16.27 5,648,265 -1.04(-6.01%)
May 10, 2019 17.31 18.28 17.05 17.31 6,540,100 +0.00(+0.00%)
May 09, 2019 17.36 17.46 16.75 17.31 4,458,428 -0.14(-0.80%)
May 08, 2019 17.35 17.77 17.31 17.45 3,342,752 -0.02(-0.11%)
May 07, 2019 17.99 18.07 17.28 17.47 4,188,512 -0.53(-2.94%)
May 06, 2019 17.59 18.25 17.52 18.00 4,462,921 -0.14(-0.77%)
May 03, 2019 18.13 18.14 17.70 18.14 4,974,400 +0.01(+0.06%)
May 02, 2019 17.75 18.22 17.56 18.13 5,239,526 +0.61(+3.48%)
May 01, 2019 18.45 18.70 17.38 17.52 10,517,325 -1.18(-6.31%)
Apr 30, 2019 19.17 19.17 18.32 18.70 6,118,011 -0.52(-2.71%)
Apr 29, 2019 19.29 19.34 18.80 19.22 4,266,553 -0.11(-0.57%)
Apr 26, 2019 19.05 19.39 18.79 19.33 5,611,200 +0.21(+1.10%)
Apr 25, 2019 18.20 19.21 18.08 19.12 6,545,223 +0.63(+3.41%)
Apr 24, 2019 18.39 18.90 18.05 18.49 8,529,902 +0.10(+0.54%)
Apr 23, 2019 18.10 18.40 18.02 18.39 3,725,856 +0.24(+1.32%)
Apr 22, 2019 18.09 18.60 17.79 18.15 4,172,693 +0.09(+0.50%)
Apr 18, 2019 17.77 18.08 17.22 18.06 4,877,900 +0.40(+2.27%)
Apr 17, 2019 18.45 18.48 17.43 17.66 6,786,627 -0.73(-3.97%)
Apr 16, 2019 18.52 18.91 18.21 18.39 3,788,743 +0.04(+0.22%)
Apr 15, 2019 18.88 19.09 18.30 18.35 3,381,560 -0.64(-3.37%)
Apr 12, 2019 18.91 19.31 18.52 18.99 4,537,800 +0.20(+1.06%)
Apr 11, 2019 19.51 19.70 18.49 18.79 6,380,540 -0.67(-3.44%)
Apr 10, 2019 19.09 19.71 19.00 19.46 4,136,200 +0.40(+2.10%)
Apr 09, 2019 19.47 19.60 19.00 19.06 4,348,823 -0.41(-2.11%)
Apr 08, 2019 19.58 19.79 19.25 19.47 3,802,937 -0.28(-1.42%)
Apr 05, 2019 19.30 20.27 19.22 19.75 6,108,700 +0.14(+0.71%)
Apr 04, 2019 20.46 20.66 19.19 19.61 8,048,238 -0.90(-4.39%)
Apr 03, 2019 20.29 20.78 20.23 20.51 4,559,400 +0.18(+0.89%)
Apr 02, 2019 19.92 20.49 19.67 20.33 7,298,043 +0.21(+1.04%)
Apr 01, 2019 20.79 20.97 19.72 20.12 9,585,783 -0.64(-3.08%)
Mar 29, 2019 18.51 20.90 18.26 20.76 22,702,700 +2.32(+12.58%)
Mar 28, 2019 19.75 19.77 18.38 18.44 19,966,452 +0.36(+1.99%)
Mar 27, 2019 17.54 18.58 16.65 18.08 15,031,339 +0.55(+3.14%)
Mar 26, 2019 17.67 17.81 17.25 17.53 4,767,570 +0.02(+0.11%)
Mar 25, 2019 17.35 18.00 17.26 17.51 4,328,046 +0.00(+0.00%)
Mar 22, 2019 18.80 19.37 17.48 17.51 8,340,300 -1.25(-6.66%)
Mar 21, 2019 19.00 19.10 18.37 18.76 5,196,287 -0.25(-1.32%)
Mar 20, 2019 18.80 19.15 18.31 19.01 7,162,760 +0.15(+0.80%)
Mar 19, 2019 19.41 19.88 18.76 18.86 6,924,744 -0.44(-2.28%)
Mar 18, 2019 21.23 21.50 19.01 19.30 12,645,231 -1.03(-5.07%)
Mar 15, 2019 20.65 20.99 20.05 20.33 6,483,500 -0.24(-1.17%)
Mar 14, 2019 20.46 20.75 20.12 20.57 4,113,820 +0.11(+0.54%)
Mar 13, 2019 21.49 21.61 20.16 20.46 9,024,340 -0.85(-3.99%)
Mar 12, 2019 21.80 21.95 21.29 21.31 5,875,809 -0.56(-2.56%)
Mar 11, 2019 21.64 21.99 21.15 21.87 5,614,998 +0.47(+2.20%)
Mar 08, 2019 21.15 21.60 21.05 21.40 5,710,600 +0.10(+0.47%)
Mar 07, 2019 21.37 21.77 21.01 21.30 5,665,643 -0.21(-0.98%)
Mar 06, 2019 22.59 22.76 21.12 21.51 8,121,181 -0.79(-3.54%)
Mar 05, 2019 21.51 23.25 21.16 22.30 11,589,937 +0.81(+3.77%)
Mar 04, 2019 22.30 22.34 20.46 21.49 12,756,609 -0.84(-3.76%)
Mar 01, 2019 20.67 22.85 20.43 22.33 14,040,200 +1.86(+9.09%)
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 23,676,552 +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 35,256,888 -4.44(-22.40%)
Nov 12, 2018 20.15 21.03 17.40 19.82 39,004,892 -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%)
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.