Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.56 14.63 14.08 14.13 713,531 -0.45(-3.05%)
Sep 27, 2019 14.45 15.03 14.35 14.58 934,300 +0.21(+1.43%)
Sep 26, 2019 14.69 14.74 14.32 14.38 649,043 -0.29(-1.94%)
Sep 25, 2019 14.22 14.72 14.15 14.66 807,714 +0.37(+2.59%)
Sep 24, 2019 14.23 14.36 14.09 14.29 764,584 +0.41(+2.95%)
Sep 23, 2019 14.15 14.47 13.85 13.88 914,755 -0.21(-1.49%)
Sep 20, 2019 13.79 14.12 13.70 14.09 2,136,300 +0.35(+2.55%)
Sep 19, 2019 13.68 13.94 13.47 13.74 897,390 +0.12(+0.88%)
Sep 18, 2019 13.56 13.69 13.37 13.62 707,923 +0.13(+0.96%)
Sep 17, 2019 13.32 13.56 13.12 13.49 598,300 +0.20(+1.50%)
Sep 16, 2019 13.30 13.38 13.01 13.29 498,588 -0.05(-0.37%)
Sep 13, 2019 13.40 13.57 13.18 13.34 603,500 -0.03(-0.22%)
Sep 12, 2019 13.77 13.80 13.22 13.37 657,201 -0.39(-2.83%)
Sep 11, 2019 13.20 13.84 13.10 13.76 1,152,602 +0.73(+5.60%)
Sep 10, 2019 12.51 13.11 12.19 13.03 1,358,226 +0.47(+3.74%)
Sep 09, 2019 12.75 12.77 12.40 12.56 726,824 -0.13(-1.02%)
Sep 06, 2019 12.89 12.89 12.63 12.69 544,400 +0.10(+0.79%)
Sep 05, 2019 12.48 12.87 12.41 12.59 590,130 +0.19(+1.53%)
Sep 04, 2019 12.32 12.48 12.19 12.40 697,438 +0.17(+1.39%)
Sep 03, 2019 12.59 12.59 12.12 12.23 399,276 -0.38(-3.01%)
Aug 30, 2019 12.41 12.62 12.21 12.61 491,100 +0.19(+1.53%)
Aug 29, 2019 12.50 12.85 12.40 12.42 380,773 +0.00(+0.00%)
Aug 28, 2019 12.28 12.52 12.12 12.42 354,298 +0.09(+0.73%)
Aug 27, 2019 12.50 12.59 12.32 12.33 445,900 -0.18(-1.44%)
Aug 26, 2019 12.62 12.72 12.44 12.51 498,006 -0.03(-0.24%)
Aug 23, 2019 12.73 12.90 12.48 12.54 588,900 -0.22(-1.72%)
Aug 22, 2019 13.10 13.12 12.75 12.76 327,414 -0.32(-2.45%)
Aug 21, 2019 12.99 13.16 12.75 13.08 583,359 +0.17(+1.32%)
Aug 20, 2019 13.16 13.18 12.75 12.91 695,041 -0.20(-1.53%)
Aug 19, 2019 13.06 13.24 12.97 13.11 520,771 +0.12(+0.92%)
Aug 16, 2019 12.77 13.06 12.62 12.99 651,100 +0.33(+2.61%)
Aug 15, 2019 12.72 12.80 12.53 12.66 462,521 -0.10(-0.78%)
Aug 14, 2019 12.74 12.93 12.51 12.76 507,702 -0.20(-1.54%)
Aug 13, 2019 12.91 13.34 12.63 12.96 840,998 +0.02(+0.15%)
Aug 12, 2019 12.33 13.00 12.33 12.94 887,775 +0.51(+4.10%)
Aug 09, 2019 12.48 12.73 12.42 12.43 694,600 +0.02(+0.16%)
Aug 08, 2019 12.35 12.75 12.30 12.41 516,740 +0.07(+0.57%)
Aug 07, 2019 12.22 12.50 12.15 12.34 456,060 -0.03(-0.24%)
Aug 06, 2019 12.71 12.76 11.93 12.37 941,473 -0.29(-2.29%)
Aug 05, 2019 12.18 12.75 12.05 12.66 1,126,870 +0.16(+1.28%)
Aug 02, 2019 11.25 12.59 11.05 12.50 2,456,400 +1.54(+14.05%)
Aug 01, 2019 11.25 11.25 10.84 10.96 1,012,237 -0.30(-2.66%)
Jul 31, 2019 11.35 11.61 11.23 11.26 1,183,686 -0.07(-0.62%)
Jul 30, 2019 11.08 11.41 10.99 11.33 1,186,752 +0.22(+1.98%)
Jul 29, 2019 11.30 11.32 11.07 11.11 868,174 -0.19(-1.68%)
Jul 26, 2019 11.05 11.32 11.03 11.30 698,900 +0.27(+2.45%)
Jul 25, 2019 11.03 11.25 11.02 11.03 429,860 +0.00(+0.00%)
Jul 24, 2019 10.94 11.05 10.85 11.03 507,015 +0.05(+0.46%)
Jul 23, 2019 10.98 11.04 10.83 10.98 489,511 +0.00(+0.00%)
Jul 22, 2019 11.01 11.18 10.90 10.98 407,545 -0.02(-0.18%)
Jul 19, 2019 10.88 11.09 10.83 11.00 720,000 +0.08(+0.73%)
Jul 18, 2019 10.59 10.98 10.53 10.92 419,602 +0.25(+2.34%)
Jul 17, 2019 10.68 10.89 10.65 10.67 331,669 -0.05(-0.47%)
Jul 16, 2019 10.65 10.80 10.55 10.72 362,202 +0.07(+0.66%)
Jul 15, 2019 10.65 10.72 10.52 10.65 411,454 +0.03(+0.28%)
Jul 12, 2019 10.39 10.68 10.30 10.62 314,700 +0.21(+2.02%)
Jul 11, 2019 10.87 10.87 10.21 10.41 435,173 -0.50(-4.58%)
Jul 10, 2019 10.80 11.00 10.80 10.91 545,737 +0.19(+1.77%)
Jul 09, 2019 10.50 10.76 10.50 10.72 419,594 +0.15(+1.42%)
Jul 08, 2019 10.79 10.89 10.44 10.57 701,440 -0.30(-2.76%)
Jul 05, 2019 10.82 10.91 10.65 10.87 358,200 +0.02(+0.18%)
Jul 03, 2019 10.79 10.87 10.67 10.85 271,800 +0.14(+1.31%)
Jul 02, 2019 10.99 10.99 10.58 10.71 603,924 -0.43(-3.86%)
Jul 01, 2019 11.32 11.41 10.97 11.14 1,040,036 -0.01(-0.09%)
Jun 28, 2019 11.13 11.21 11.06 11.15 932,000 +0.01(+0.09%)
Jun 27, 2019 10.50 11.15 10.49 11.14 677,328 +0.69(+6.60%)
Jun 26, 2019 10.37 10.52 10.36 10.45 553,272 +0.12(+1.16%)
Jun 25, 2019 10.38 10.45 10.29 10.33 526,127 -0.03(-0.29%)
Jun 24, 2019 10.46 10.50 10.35 10.36 510,889 -0.11(-1.05%)
Jun 21, 2019 10.48 10.54 10.27 10.47 843,700 -0.08(-0.76%)
Jun 20, 2019 10.63 10.77 10.54 10.55 402,290 +0.02(+0.19%)
Jun 19, 2019 10.57 10.61 10.46 10.53 380,312 +0.03(+0.29%)
Jun 18, 2019 10.44 10.59 10.39 10.50 493,434 +0.13(+1.25%)
Jun 17, 2019 10.40 10.47 10.32 10.37 440,150 +0.01(+0.10%)
Jun 14, 2019 10.40 10.44 10.30 10.36 375,700 -0.05(-0.48%)
Jun 13, 2019 10.46 10.59 10.32 10.41 312,763 +0.00(+0.00%)
Jun 12, 2019 10.17 10.46 10.04 10.41 506,198 +0.21(+2.06%)
Jun 11, 2019 10.11 10.30 10.00 10.20 610,253 +0.13(+1.29%)
Jun 10, 2019 10.15 10.35 10.00 10.07 383,662 -0.05(-0.49%)
Jun 07, 2019 10.01 10.23 9.895 10.12 314,100 +0.21(+2.12%)
Jun 06, 2019 10.13 10.21 9.880 9.910 667,896 -0.28(-2.75%)
Jun 05, 2019 10.49 10.49 9.910 10.19 653,117 -0.27(-2.58%)
Jun 04, 2019 9.920 10.53 9.860 10.46 744,678 +0.67(+6.84%)
Jun 03, 2019 9.750 10.00 9.670 9.790 554,153 +0.01(+0.10%)
May 31, 2019 9.920 9.920 9.550 9.780 811,300 -0.22(-2.20%)
May 30, 2019 10.10 10.19 9.980 10.00 500,438 -0.07(-0.70%)
May 29, 2019 9.930 10.37 9.830 10.07 1,102,796 +0.04(+0.40%)
May 28, 2019 10.32 10.39 9.920 10.03 765,267 -0.28(-2.72%)
May 24, 2019 10.57 10.61 10.29 10.31 483,800 -0.17(-1.62%)
May 23, 2019 10.13 10.52 10.00 10.48 813,508 +0.28(+2.75%)
May 22, 2019 10.51 10.63 10.19 10.20 615,665 -0.40(-3.77%)
May 21, 2019 10.66 10.74 10.56 10.60 844,625 +0.00(+0.00%)
May 20, 2019 10.75 10.90 10.58 10.60 711,323 -0.26(-2.39%)
May 17, 2019 10.74 11.07 10.69 10.86 834,800 -0.01(-0.09%)
May 16, 2019 10.93 10.98 10.80 10.87 380,212 -0.07(-0.64%)
May 15, 2019 10.70 10.99 10.57 10.94 653,427 +0.13(+1.20%)
May 14, 2019 10.59 10.86 10.59 10.81 570,620 +0.30(+2.85%)
May 13, 2019 10.61 10.71 10.42 10.51 1,144,089 -0.32(-2.95%)
May 10, 2019 11.32 11.32 10.60 10.83 1,868,200 -0.58(-5.08%)
May 09, 2019 11.91 12.02 11.26 11.41 2,001,584 -0.59(-4.92%)
May 08, 2019 11.87 12.19 11.82 12.00 419,093 +0.14(+1.18%)
May 07, 2019 12.65 12.65 11.67 11.86 1,346,292 -0.90(-7.05%)
May 06, 2019 12.42 12.87 12.34 12.76 638,343 +0.13(+1.03%)
May 03, 2019 12.37 12.72 12.33 12.63 789,000 +0.36(+2.93%)
May 02, 2019 12.27 12.51 12.15 12.27 578,408 -0.06(-0.49%)
May 01, 2019 12.35 12.42 12.21 12.33 936,590 -0.05(-0.40%)
Apr 30, 2019 12.40 12.78 12.27 12.38 1,225,992 -0.04(-0.32%)
Apr 29, 2019 12.16 12.67 12.15 12.42 769,984 +0.32(+2.64%)
Apr 26, 2019 12.05 12.18 11.95 12.10 572,300 +0.01(+0.08%)
Apr 25, 2019 12.26 12.30 11.97 12.09 763,341 -0.17(-1.39%)
Apr 24, 2019 12.29 12.43 12.23 12.26 564,893 -0.01(-0.08%)
Apr 23, 2019 12.27 12.49 12.12 12.27 839,461 +0.00(+0.00%)
Apr 22, 2019 11.90 12.29 11.90 12.27 611,790 +0.31(+2.59%)
Apr 18, 2019 11.85 12.16 11.74 11.96 656,300 +0.03(+0.25%)
Apr 17, 2019 11.84 12.01 11.66 11.93 916,873 +0.15(+1.27%)
Apr 16, 2019 11.86 11.99 11.76 11.78 389,256 +0.00(+0.00%)
Apr 15, 2019 11.93 12.02 11.76 11.78 545,492 -0.14(-1.17%)
Apr 12, 2019 12.19 12.26 11.82 11.92 503,500 -0.27(-2.21%)
Apr 11, 2019 12.29 12.32 12.10 12.19 363,810 -0.05(-0.41%)
Apr 10, 2019 12.02 12.31 12.01 12.24 519,083 +0.23(+1.92%)
Apr 09, 2019 12.08 12.22 11.97 12.01 766,603 -0.11(-0.91%)
Apr 08, 2019 12.03 12.16 11.89 12.12 469,647 +0.13(+1.08%)
Apr 05, 2019 11.78 12.13 11.78 11.99 776,200 +0.24(+2.04%)
Apr 04, 2019 11.88 12.09 11.55 11.75 611,519 -0.14(-1.18%)
Apr 03, 2019 11.51 11.95 11.46 11.89 840,205 +0.48(+4.21%)
Apr 02, 2019 11.29 11.58 11.15 11.41 595,733 +0.12(+1.06%)
Apr 01, 2019 11.83 11.91 11.02 11.29 846,143 -0.45(-3.83%)
Mar 29, 2019 11.51 11.88 11.51 11.74 926,000 +0.29(+2.53%)
Mar 28, 2019 11.28 11.73 11.25 11.45 682,954 +0.18(+1.60%)
Mar 27, 2019 11.24 11.40 11.09 11.27 549,275 +0.00(+0.00%)
Mar 26, 2019 11.04 11.59 11.01 11.27 746,157 +0.26(+2.36%)
Mar 25, 2019 11.11 11.24 10.94 11.01 656,648 -0.16(-1.43%)
Mar 22, 2019 11.77 11.80 11.15 11.17 935,900 -0.66(-5.58%)
Mar 21, 2019 11.87 12.02 11.61 11.83 700,250 -0.10(-0.84%)
Mar 20, 2019 12.13 12.27 11.91 11.93 707,081 -0.28(-2.29%)
Mar 19, 2019 12.29 12.50 12.15 12.21 637,001 -0.10(-0.81%)
Mar 18, 2019 12.20 12.36 11.97 12.31 1,075,061 +0.14(+1.15%)
Mar 15, 2019 12.25 12.38 12.00 12.17 1,527,000 -0.01(-0.08%)
Mar 14, 2019 12.56 12.68 12.16 12.18 722,046 -0.38(-3.03%)
Mar 13, 2019 12.54 12.75 12.41 12.56 593,548 +0.05(+0.40%)
Mar 12, 2019 12.38 12.81 12.30 12.51 889,458 +0.13(+1.05%)
Mar 11, 2019 12.14 12.61 12.04 12.38 894,446 +0.29(+2.40%)
Mar 08, 2019 12.10 12.36 11.98 12.09 806,700 -0.14(-1.14%)
Mar 07, 2019 11.96 12.23 11.90 12.23 860,571 +0.23(+1.92%)
Mar 06, 2019 12.36 12.51 11.88 12.00 1,306,434 -0.36(-2.91%)
Mar 05, 2019 12.76 12.82 12.35 12.36 847,788 -0.38(-2.98%)
Mar 04, 2019 12.74 13.03 12.38 12.74 1,318,042 -0.07(-0.55%)
Mar 01, 2019 12.57 12.88 12.45 12.81 758,500 +0.34(+2.73%)
Feb 28, 2019 12.57 12.69 12.32 12.47 1,017,079 -0.14(-1.11%)
Feb 27, 2019 12.06 12.74 11.96 12.61 1,819,745 +0.61(+5.08%)
Feb 26, 2019 11.59 12.24 11.52 12.00 2,030,381 +0.51(+4.44%)
Feb 25, 2019 11.65 12.00 11.49 11.49 1,849,682 +0.09(+0.79%)
Feb 22, 2019 11.10 11.60 11.10 11.40 1,127,700 +0.31(+2.80%)
Feb 21, 2019 11.32 11.56 11.06 11.09 1,230,120 -0.23(-2.03%)
Feb 20, 2019 11.53 11.74 11.18 11.32 1,011,196 -0.15(-1.31%)
Feb 19, 2019 11.71 11.87 11.11 11.47 1,217,026 -0.33(-2.80%)
Feb 15, 2019 11.54 12.16 11.46 11.80 2,365,200 +0.42(+3.69%)
Feb 14, 2019 11.48 11.72 11.30 11.38 974,231 -0.14(-1.22%)
Feb 13, 2019 11.64 11.91 11.47 11.52 587,488 -0.11(-0.95%)
Feb 12, 2019 11.44 11.63 11.26 11.63 919,755 +0.25(+2.20%)
Feb 11, 2019 11.36 11.40 11.01 11.38 965,532 +0.03(+0.26%)
Feb 08, 2019 11.04 11.53 10.93 11.35 1,170,800 +0.31(+2.81%)
Feb 07, 2019 11.54 11.68 10.96 11.04 2,358,087 -0.55(-4.75%)
Feb 06, 2019 11.01 11.77 10.76 11.59 2,266,096 +0.58(+5.27%)
Feb 05, 2019 10.20 11.20 9.140 11.01 6,989,435 +0.81(+7.94%)
Feb 04, 2019 10.05 10.67 10.02 10.20 3,014,712 +0.17(+1.69%)
Feb 01, 2019 10.10 10.53 9.650 10.03 6,128,100 -1.15(-10.29%)
Jan 31, 2019 11.68 11.85 10.95 11.18 2,735,794 -0.52(-4.44%)
Jan 30, 2019 11.67 11.91 11.42 11.70 2,082,075 +0.03(+0.26%)
Jan 29, 2019 12.02 12.04 11.35 11.67 1,755,966 -0.38(-3.15%)
Jan 28, 2019 12.15 12.52 11.90 12.05 3,653,572 -0.24(-1.95%)
Jan 25, 2019 13.87 14.13 11.26 12.29 7,621,500 -1.52(-11.01%)
Jan 24, 2019 14.93 15.03 13.49 13.81 1,735,522 -1.16(-7.75%)
Jan 23, 2019 14.72 15.18 14.70 14.97 1,260,569 +0.29(+1.98%)
Jan 22, 2019 14.85 14.98 14.60 14.68 767,914 -0.26(-1.74%)
Jan 18, 2019 15.01 15.20 14.77 14.94 1,155,100 +0.03(+0.20%)
Jan 17, 2019 15.41 15.61 14.63 14.91 1,028,177 -0.54(-3.50%)
Jan 16, 2019 15.72 16.08 15.39 15.45 2,566,578 -0.26(-1.65%)
Jan 15, 2019 15.09 15.75 14.97 15.71 1,807,028 +0.56(+3.70%)
Jan 14, 2019 13.85 15.34 13.80 15.15 1,780,969 +1.19(+8.52%)
Jan 11, 2019 13.85 14.15 13.78 13.96 1,566,300 +0.07(+0.50%)
Jan 10, 2019 13.83 14.25 13.61 13.89 929,467 +0.04(+0.29%)
Jan 09, 2019 13.93 14.08 13.78 13.85 617,005 +0.04(+0.29%)
Jan 08, 2019 14.04 14.09 13.58 13.81 707,068 -0.11(-0.79%)
Jan 07, 2019 13.89 14.22 13.79 13.92 655,297 +0.10(+0.72%)
Jan 04, 2019 13.69 13.93 13.54 13.82 739,800 +0.39(+2.90%)
Jan 03, 2019 13.76 13.99 13.17 13.43 954,220 -0.39(-2.82%)
Jan 02, 2019 13.13 13.89 13.13 13.82 1,254,659 +0.46(+3.44%)
Dec 31, 2018 13.11 13.40 13.00 13.36 913,000 +0.34(+2.61%)
Dec 28, 2018 12.85 13.27 12.46 13.02 1,030,100 +0.17(+1.32%)
Dec 27, 2018 12.69 12.85 12.05 12.85 987,029 -0.13(-1.00%)
Dec 26, 2018 12.23 13.11 12.23 12.98 1,080,176 +0.78(+6.39%)
Dec 24, 2018 11.72 12.45 11.70 12.20 706,900 +0.20(+1.67%)
Dec 21, 2018 13.05 13.15 11.80 12.00 2,731,600 -1.03(-7.90%)
Dec 20, 2018 13.36 13.81 12.94 13.03 1,986,035 -0.33(-2.43%)
Dec 19, 2018 14.63 14.63 13.18 13.36 2,104,256 -1.29(-8.78%)
Dec 18, 2018 15.55 15.77 14.15 14.64 2,132,520 -0.77(-5.00%)
Dec 17, 2018 15.94 15.95 14.97 15.41 1,979,495 -0.70(-4.35%)
Dec 14, 2018 16.98 17.31 15.47 16.11 2,840,500 -1.08(-6.28%)
Dec 13, 2018 16.95 17.63 16.95 17.19 2,031,498 +0.14(+0.82%)
Dec 12, 2018 18.61 19.48 17.02 17.05 9,833,095 -0.12(-0.70%)
Dec 11, 2018 13.06 17.38 12.59 17.17 8,164,008 +4.19(+32.28%)
Dec 10, 2018 13.10 13.29 12.75 12.98 1,300,343 -0.06(-0.46%)
Dec 07, 2018 13.04 13.37 12.89 13.04 641,200 +0.00(+0.00%)
Dec 06, 2018 13.18 13.18 12.67 13.04 1,093,289 -0.40(-2.98%)
Dec 04, 2018 13.81 13.90 13.37 13.44 948,800 -0.45(-3.24%)
Dec 03, 2018 14.17 14.19 13.59 13.89 763,154 -0.04(-0.29%)
Nov 30, 2018 14.09 14.37 13.82 13.93 743,900 -0.20(-1.42%)
Nov 29, 2018 13.87 14.35 13.69 14.13 777,895 +0.19(+1.36%)
Nov 28, 2018 13.62 14.00 13.25 13.94 913,449 +0.31(+2.27%)
Nov 27, 2018 13.39 13.93 13.21 13.63 874,413 +0.27(+2.02%)
Nov 26, 2018 12.91 13.41 12.73 13.36 765,357 +0.65(+5.11%)
Nov 23, 2018 12.67 13.00 12.53 12.71 271,300 -0.04(-0.31%)
Nov 21, 2018 12.75 12.75 12.75 0 +0.50(+4.08%)
Nov 20, 2018 11.96 12.35 11.85 12.25 536,032 +0.16(+1.32%)
Nov 19, 2018 12.70 12.91 11.68 12.09 1,328,422 -0.93(-7.14%)
Nov 16, 2018 12.92 13.17 12.65 13.02 1,282,300 +0.01(+0.08%)
Nov 15, 2018 12.56 13.30 12.50 13.01 1,180,977 +0.57(+4.58%)
Nov 14, 2018 12.63 12.68 12.26 12.44 738,345 -0.08(-0.64%)
Nov 13, 2018 12.68 13.14 12.48 12.52 763,135 -0.15(-1.18%)
Nov 12, 2018 12.94 13.11 12.63 12.67 1,633,836 -0.34(-2.61%)
Nov 09, 2018 13.33 13.45 12.98 13.01 1,231,600 -0.37(-2.77%)
Nov 08, 2018 13.85 13.85 13.21 13.38 949,476 -0.47(-3.39%)
Nov 07, 2018 13.53 13.95 13.35 13.85 1,466,726 +0.38(+2.82%)
Nov 06, 2018 13.16 13.78 13.03 13.47 1,607,242 +0.36(+2.75%)
Nov 05, 2018 12.69 13.30 12.69 13.11 1,579,959 +0.52(+4.13%)
Nov 02, 2018 12.00 12.86 11.65 12.59 1,694,100 +0.36(+2.94%)
Nov 01, 2018 11.94 12.30 11.93 12.23 1,064,490 +0.48(+4.09%)
Oct 31, 2018 11.59 11.95 11.45 11.75 1,012,486 +0.38(+3.34%)
Oct 30, 2018 11.48 11.79 11.21 11.37 1,164,350 -0.12(-1.04%)
Oct 29, 2018 11.79 12.13 11.27 11.49 776,134 -0.14(-1.20%)
Oct 26, 2018 11.48 11.84 11.25 11.63 1,201,100 -0.13(-1.11%)
Oct 25, 2018 11.34 12.04 11.32 11.76 1,002,848 +0.47(+4.16%)
Oct 24, 2018 12.35 12.52 11.27 11.29 1,421,454 -0.98(-7.99%)
Oct 23, 2018 11.84 13.26 11.44 12.27 3,177,444 +0.20(+1.66%)
Oct 22, 2018 12.16 12.30 11.65 12.07 932,962 -0.10(-0.82%)
Oct 19, 2018 12.52 12.60 12.09 12.17 748,800 -0.37(-2.95%)
Oct 18, 2018 12.85 13.09 12.32 12.54 849,808 -0.32(-2.49%)
Oct 17, 2018 13.12 13.16 12.55 12.86 723,028 -0.28(-2.13%)
Oct 16, 2018 12.70 13.15 12.52 13.14 865,612 +0.61(+4.87%)
Oct 15, 2018 12.32 12.61 12.12 12.53 857,023 +0.29(+2.37%)
Oct 12, 2018 13.03 13.19 12.16 12.24 1,643,000 -0.68(-5.26%)
Oct 11, 2018 13.58 13.87 12.77 12.92 1,477,577 -0.67(-4.93%)
Oct 10, 2018 13.68 13.89 13.57 13.59 1,001,310 -0.12(-0.88%)
Oct 09, 2018 13.23 13.73 13.19 13.71 719,746 +0.41(+3.08%)
Oct 08, 2018 13.21 13.35 12.88 13.30 875,066 +0.01(+0.08%)
Oct 05, 2018 13.71 13.81 13.03 13.29 1,408,200 -0.36(-2.64%)
Oct 04, 2018 14.51 14.58 13.60 13.65 1,263,517 -0.86(-5.93%)
Oct 03, 2018 14.09 14.78 14.02 14.51 1,059,476 +0.51(+3.64%)
Oct 02, 2018 13.67 14.03 13.67 14.00 704,107 +0.25(+1.82%)
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.