Amarin Corp ADR (NQ: AMRN )

3.520 USD +0.050 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 18.62 18.83 18.25 18.39 5,403,655 -0.16(-0.86%)
Jan 31, 2020 19.05 19.10 18.28 18.55 7,091,200 -0.49(-2.57%)
Jan 30, 2020 19.31 19.51 18.91 19.04 4,729,043 -0.27(-1.40%)
Jan 29, 2020 20.06 20.15 19.26 19.31 7,590,314 -0.95(-4.69%)
Jan 28, 2020 19.71 20.41 19.66 20.26 4,231,605 +0.60(+3.05%)
Jan 27, 2020 18.80 19.89 18.68 19.66 6,427,121 -0.56(-2.77%)
Jan 24, 2020 20.77 20.80 20.02 20.22 4,626,200 -0.54(-2.60%)
Jan 23, 2020 20.76 20.83 20.34 20.76 4,410,436 -0.06(-0.29%)
Jan 22, 2020 21.08 21.54 20.74 20.82 6,564,085 -0.25(-1.19%)
Jan 21, 2020 20.00 21.82 19.98 21.07 12,891,040 +1.16(+5.83%)
Jan 17, 2020 20.08 20.21 19.74 19.91 5,531,600 -0.15(-0.75%)
Jan 16, 2020 19.54 20.26 19.53 20.06 9,419,151 +0.66(+3.40%)
Jan 15, 2020 19.33 19.72 19.17 19.40 7,203,145 +0.08(+0.41%)
Jan 14, 2020 19.74 19.82 18.89 19.32 8,512,562 -0.43(-2.18%)
Jan 13, 2020 19.96 20.92 19.57 19.75 16,516,356 +0.80(+4.22%)
Jan 10, 2020 19.75 19.93 18.92 18.95 7,416,800 -1.04(-5.20%)
Jan 09, 2020 19.62 20.39 19.43 19.99 8,987,799 +0.53(+2.72%)
Jan 08, 2020 19.81 19.88 18.61 19.46 19,287,673 -0.62(-3.09%)
Jan 07, 2020 21.17 21.41 20.06 20.08 10,063,122 -1.15(-5.42%)
Jan 06, 2020 20.52 21.25 20.43 21.23 6,247,947 +0.28(+1.34%)
Jan 03, 2020 21.08 21.24 20.70 20.95 6,957,200 -0.58(-2.69%)
Jan 02, 2020 21.80 21.84 20.91 21.53 6,701,444 +0.09(+0.42%)
Dec 31, 2019 20.84 21.67 20.78 21.44 5,566,500 +0.41(+1.95%)
Dec 30, 2019 21.50 21.53 20.95 21.03 5,073,173 -0.52(-2.41%)
Dec 27, 2019 21.85 21.95 21.23 21.55 4,107,600 -0.17(-0.78%)
Dec 26, 2019 21.35 22.21 21.21 21.72 5,403,394 +0.33(+1.54%)
Dec 24, 2019 21.08 21.47 21.01 21.39 2,997,300 +0.17(+0.80%)
Dec 23, 2019 21.18 21.53 20.97 21.22 5,336,003 +0.23(+1.10%)
Dec 20, 2019 21.26 21.59 20.82 20.99 7,912,900 -0.24(-1.13%)
Dec 19, 2019 20.15 21.47 20.00 21.23 12,467,859 +0.40(+1.92%)
Dec 18, 2019 21.36 21.83 20.82 20.83 10,840,916 -0.51(-2.39%)
Dec 17, 2019 21.82 22.09 20.76 21.34 25,375,386 -1.54(-6.73%)
Dec 16, 2019 25.51 26.12 22.04 22.88 59,822,955 -1.24(-5.14%)
Dec 13, 2019 23.00 24.17 23.00 24.12 11,391,000 +1.13(+4.92%)
Dec 12, 2019 22.84 23.11 22.37 22.99 5,935,164 +0.18(+0.79%)
Dec 11, 2019 23.38 23.43 22.65 22.81 6,351,021 -0.42(-1.81%)
Dec 10, 2019 22.49 23.58 22.32 23.23 8,085,943 +0.66(+2.92%)
Dec 09, 2019 22.75 22.75 21.90 22.57 7,574,997 +0.12(+0.53%)
Dec 06, 2019 21.86 22.50 21.75 22.45 5,167,400 +0.64(+2.93%)
Dec 05, 2019 22.84 22.85 21.68 21.81 7,460,249 -0.97(-4.26%)
Dec 04, 2019 21.85 22.98 21.65 22.78 11,024,625 +1.15(+5.32%)
Dec 03, 2019 21.09 21.83 20.87 21.63 5,458,332 +0.23(+1.07%)
Dec 02, 2019 21.49 21.71 21.11 21.40 6,084,857 +0.13(+0.61%)
Nov 29, 2019 20.65 21.35 20.60 21.27 5,108,900 +0.77(+3.76%)
Nov 27, 2019 20.50 20.73 20.13 20.50 5,022,100 +0.03(+0.15%)
Nov 26, 2019 21.20 21.22 20.10 20.47 6,957,196 -0.62(-2.94%)
Nov 25, 2019 21.11 21.77 21.01 21.09 9,113,180 +0.18(+0.86%)
Nov 22, 2019 20.70 21.10 20.25 20.91 6,085,800 +0.39(+1.90%)
Nov 21, 2019 20.08 21.10 19.61 20.52 8,188,705 +0.26(+1.28%)
Nov 20, 2019 21.36 22.06 19.10 20.26 32,258,981 -2.47(-10.87%)
Nov 19, 2019 22.58 23.25 22.36 22.73 10,782,180 +0.13(+0.58%)
Nov 18, 2019 24.11 24.20 22.25 22.60 33,227,297 -1.42(-5.91%)
Nov 15, 2019 23.25 24.67 21.75 24.02 49,272,000 +2.47(+11.46%)
Nov 14, 2019 21.49 21.49 21.55 2,789 +0.06(+0.28%)
Nov 13, 2019 21.46 22.05 20.54 21.49 23,989,987 +0.55(+2.63%)
Nov 12, 2019 19.48 20.96 18.92 20.94 48,144,906 +4.03(+23.83%)
Nov 11, 2019 17.74 18.00 16.70 16.91 10,528,496 -0.57(-3.26%)
Nov 08, 2019 16.70 17.54 16.65 17.48 8,071,800 +0.72(+4.30%)
Nov 07, 2019 17.65 17.72 16.53 16.76 7,718,555 -0.72(-4.12%)
Nov 06, 2019 17.35 17.93 17.30 17.48 7,754,911 +0.15(+0.87%)
Nov 05, 2019 17.98 18.03 16.35 17.33 15,744,173 -0.12(-0.69%)
Nov 04, 2019 17.15 17.48 16.94 17.45 7,208,860 +0.68(+4.05%)
Nov 01, 2019 16.51 16.89 16.38 16.77 3,916,500 +0.35(+2.13%)
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 16.76 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 18.83 17.95 18.08 28,537,700 -0.82(-4.34%)
Jul 18, 2019 19.16 20.04 18.66 18.90 25,777,787 -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 42,080,094 +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%)
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.