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, 2020 17.53 17.98 17.27 17.41 1,056,437 -0.14(-0.83%)
Sep 29, 2020 17.42 17.85 17.33 17.55 692,221 +0.21(+1.21%)
Sep 28, 2020 17.20 17.50 17.14 17.34 1,016,671 +0.25(+1.46%)
Sep 25, 2020 16.91 17.30 16.60 17.09 605,800 +0.32(+1.88%)
Sep 24, 2020 16.99 16.99 16.42 16.77 1,366,015 -0.29(-1.67%)
Sep 23, 2020 17.76 17.93 16.99 17.06 967,022 -0.76(-4.26%)
Sep 22, 2020 18.01 18.09 17.44 17.82 1,070,952 -0.17(-0.94%)
Sep 21, 2020 17.76 18.08 17.32 17.99 2,093,568 +0.00(+0.00%)
Sep 18, 2020 17.37 18.01 17.27 17.99 1,978,400 +0.77(+4.50%)
Sep 17, 2020 17.72 17.72 16.97 17.21 2,894,640 -0.46(-2.57%)
Sep 16, 2020 17.84 18.51 17.53 17.67 1,853,928 -0.05(-0.28%)
Sep 15, 2020 18.22 18.66 17.59 17.72 2,371,354 -0.28(-1.56%)
Sep 14, 2020 17.83 18.93 17.66 18.00 3,669,250 +0.26(+1.47%)
Sep 11, 2020 18.98 19.05 17.52 17.74 2,247,300 -0.50(-2.74%)
Sep 10, 2020 19.78 19.84 18.21 18.24 2,430,224 -1.59(-8.02%)
Sep 09, 2020 18.53 20.06 18.38 19.83 4,987,382 +1.47(+8.01%)
Sep 08, 2020 19.81 20.34 18.33 18.36 3,496,595 -1.62(-8.11%)
Sep 04, 2020 19.11 20.44 18.75 19.98 5,004,800 +0.90(+4.72%)
Sep 03, 2020 18.30 20.67 18.30 19.08 15,631,859 -0.79(-3.98%)
Sep 02, 2020 13.00 23.48 12.81 19.87 88,364,256 +7.33(+58.45%)
Sep 01, 2020 12.76 12.78 12.45 12.54 858,143 -0.16(-1.26%)
Aug 31, 2020 12.60 12.86 12.60 12.70 760,115 +0.09(+0.71%)
Aug 28, 2020 12.39 12.64 12.26 12.61 596,300 +0.15(+1.20%)
Aug 27, 2020 12.67 12.69 12.20 12.46 525,460 -0.11(-0.88%)
Aug 26, 2020 12.83 12.83 12.43 12.57 845,623 -0.28(-2.18%)
Aug 25, 2020 12.81 13.06 12.71 12.85 721,236 +0.09(+0.71%)
Aug 24, 2020 12.96 13.04 12.59 12.76 851,554 -0.15(-1.20%)
Aug 21, 2020 13.65 13.71 12.81 12.91 2,098,700 -0.81(-5.87%)
Aug 20, 2020 13.67 13.95 13.53 13.72 1,011,757 +0.02(+0.15%)
Aug 19, 2020 13.77 13.85 13.64 13.70 429,121 -0.08(-0.58%)
Aug 18, 2020 13.90 13.95 13.50 13.78 558,304 -0.13(-0.93%)
Aug 17, 2020 13.77 14.17 13.62 13.91 858,812 +0.14(+1.05%)
Aug 14, 2020 13.76 14.15 13.60 13.77 774,900 +0.07(+0.47%)
Aug 13, 2020 13.34 13.79 13.34 13.70 947,541 +0.25(+1.86%)
Aug 12, 2020 13.66 13.78 13.16 13.45 1,167,986 -0.06(-0.44%)
Aug 11, 2020 13.80 13.86 13.46 13.51 1,059,797 -0.31(-2.24%)
Aug 10, 2020 13.97 14.15 13.74 13.82 815,988 -0.12(-0.86%)
Aug 07, 2020 14.00 14.04 13.78 13.94 851,600 -0.03(-0.21%)
Aug 06, 2020 14.07 14.56 13.93 13.97 883,518 -0.39(-2.72%)
Aug 05, 2020 13.90 14.68 13.06 14.36 4,480,333 -1.33(-8.48%)
Aug 04, 2020 15.34 15.94 15.30 15.69 1,125,318 +0.34(+2.21%)
Aug 03, 2020 15.06 15.41 14.52 15.35 1,904,525 +0.40(+2.68%)
Jul 31, 2020 16.14 16.17 14.86 14.95 1,742,000 -1.13(-7.03%)
Jul 30, 2020 16.11 16.31 15.92 16.08 625,627 -0.06(-0.37%)
Jul 29, 2020 15.92 16.27 15.73 16.14 839,569 +0.19(+1.19%)
Jul 28, 2020 16.88 16.96 15.91 15.95 643,406 -0.71(-4.23%)
Jul 27, 2020 16.11 16.79 16.08 16.66 891,305 +0.55(+3.38%)
Jul 24, 2020 15.98 16.30 15.76 16.11 631,200 -0.14(-0.86%)
Jul 23, 2020 16.36 16.70 16.15 16.25 1,013,636 -0.08(-0.49%)
Jul 22, 2020 16.61 16.75 16.13 16.33 638,802 -0.23(-1.39%)
Jul 21, 2020 16.98 17.00 16.49 16.56 718,912 -0.31(-1.84%)
Jul 20, 2020 16.61 16.93 16.45 16.87 499,498 +0.39(+2.37%)
Jul 17, 2020 16.51 16.68 16.37 16.48 661,400 +0.07(+0.43%)
Jul 16, 2020 16.49 16.67 16.09 16.41 518,547 -0.11(-0.67%)
Jul 15, 2020 16.50 16.78 16.27 16.52 820,426 +0.21(+1.29%)
Jul 14, 2020 15.81 16.32 15.68 16.31 919,268 +0.49(+3.10%)
Jul 13, 2020 16.54 16.74 15.76 15.82 1,037,893 -0.68(-4.09%)
Jul 10, 2020 16.74 16.83 16.36 16.50 566,500 -0.25(-1.52%)
Jul 09, 2020 16.87 17.04 16.52 16.75 559,634 -0.09(-0.53%)
Jul 08, 2020 16.63 17.11 16.50 16.84 636,713 +0.25(+1.51%)
Jul 07, 2020 16.59 17.08 16.32 16.59 939,204 -0.13(-0.78%)
Jul 06, 2020 17.56 17.72 16.60 16.72 1,140,942 -0.46(-2.68%)
Jul 02, 2020 17.30 17.49 16.84 17.18 806,100 +0.09(+0.53%)
Jul 01, 2020 16.94 17.20 16.79 17.09 1,080,183 +0.27(+1.61%)
Jun 30, 2020 16.66 17.03 16.59 16.82 740,048 +0.07(+0.42%)
Jun 29, 2020 16.77 17.05 16.56 16.75 913,177 +0.10(+0.60%)
Jun 26, 2020 16.77 16.89 16.52 16.65 1,237,700 -0.27(-1.60%)
Jun 25, 2020 16.80 17.12 16.59 16.92 998,571 +0.15(+0.89%)
Jun 24, 2020 17.00 17.55 16.54 16.77 1,228,426 -0.44(-2.56%)
Jun 23, 2020 18.50 18.52 17.00 17.21 1,824,970 -1.05(-5.75%)
Jun 22, 2020 16.75 18.44 16.72 18.26 2,960,912 +2.08(+12.82%)
Jun 19, 2020 15.77 16.25 15.77 16.18 1,091,700 +0.49(+3.15%)
Jun 18, 2020 15.69 15.85 15.52 15.69 622,488 -0.05(-0.32%)
Jun 17, 2020 15.69 15.98 15.63 15.74 661,085 +0.14(+0.90%)
Jun 16, 2020 15.50 15.77 15.23 15.60 1,138,366 +0.37(+2.43%)
Jun 15, 2020 14.45 15.32 14.31 15.23 1,080,124 +0.63(+4.32%)
Jun 12, 2020 15.02 15.18 14.12 14.60 1,488,300 -0.15(-1.02%)
Jun 11, 2020 14.98 15.78 14.69 14.75 1,589,176 -0.63(-4.10%)
Jun 10, 2020 15.31 15.56 14.97 15.38 1,059,059 +0.20(+1.32%)
Jun 09, 2020 14.75 15.48 14.65 15.18 1,152,211 +0.43(+2.92%)
Jun 08, 2020 14.20 14.77 13.81 14.75 998,329 +0.56(+3.95%)
Jun 05, 2020 14.25 14.47 14.06 14.19 805,100 +0.07(+0.50%)
Jun 04, 2020 14.40 14.64 14.00 14.12 913,477 -0.38(-2.62%)
Jun 03, 2020 14.49 14.69 14.26 14.50 900,212 +0.18(+1.26%)
Jun 02, 2020 15.13 15.13 14.12 14.32 1,292,380 -0.84(-5.54%)
Jun 01, 2020 15.00 15.44 14.76 15.16 1,037,403 +0.02(+0.13%)
May 29, 2020 15.01 15.39 14.62 15.14 1,079,200 -0.10(-0.66%)
May 28, 2020 15.31 16.10 15.14 15.24 992,590 +0.09(+0.59%)
May 27, 2020 15.71 15.78 14.76 15.15 1,106,102 -0.45(-2.88%)
May 26, 2020 16.03 16.72 15.48 15.60 1,498,324 -0.15(-0.95%)
May 22, 2020 15.75 16.25 15.48 15.75 1,678,100 +0.47(+3.08%)
May 21, 2020 15.05 15.40 14.77 15.28 819,515 +0.30(+2.00%)
May 20, 2020 14.90 15.13 14.68 14.98 673,878 +0.15(+1.01%)
May 19, 2020 14.40 15.05 14.27 14.83 1,083,576 +0.37(+2.56%)
May 18, 2020 14.25 14.62 14.23 14.46 1,069,149 +0.40(+2.84%)
May 15, 2020 13.71 14.21 13.71 14.06 757,100 +0.36(+2.63%)
May 14, 2020 13.40 13.71 13.27 13.70 934,645 +0.07(+0.51%)
May 13, 2020 13.53 13.72 13.24 13.63 992,077 +0.05(+0.37%)
May 12, 2020 13.87 14.33 13.55 13.58 1,091,974 -0.15(-1.09%)
May 11, 2020 13.40 13.79 13.22 13.73 1,063,061 +0.30(+2.23%)
May 08, 2020 13.03 13.45 13.03 13.43 636,500 +0.51(+3.95%)
May 07, 2020 13.85 13.85 12.83 12.92 705,961 -0.81(-5.90%)
May 06, 2020 13.26 13.95 13.26 13.73 1,158,220 +0.49(+3.70%)
May 05, 2020 13.75 14.18 13.07 13.24 1,480,445 +0.55(+4.33%)
May 04, 2020 12.24 12.77 12.09 12.69 803,993 +0.49(+4.02%)
May 01, 2020 12.50 12.70 11.91 12.20 805,000 -0.46(-3.63%)
Apr 30, 2020 12.82 13.30 12.66 12.66 958,949 -0.31(-2.39%)
Apr 29, 2020 13.20 13.44 12.87 12.97 901,351 -0.04(-0.31%)
Apr 28, 2020 13.59 13.69 12.96 13.01 743,404 -0.47(-3.49%)
Apr 27, 2020 13.28 13.59 13.28 13.48 512,821 +0.34(+2.59%)
Apr 24, 2020 12.88 13.26 12.70 13.14 763,000 +0.45(+3.55%)
Apr 23, 2020 12.38 12.86 12.38 12.69 566,741 +0.34(+2.75%)
Apr 22, 2020 12.28 12.40 12.14 12.35 419,852 +0.27(+2.24%)
Apr 21, 2020 12.15 12.33 11.95 12.08 581,884 -0.25(-2.03%)
Apr 20, 2020 12.59 12.96 12.29 12.33 677,673 -0.31(-2.45%)
Apr 17, 2020 12.25 12.67 12.08 12.64 786,300 +0.64(+5.33%)
Apr 16, 2020 12.03 12.20 11.57 12.00 651,252 +0.06(+0.50%)
Apr 15, 2020 11.83 12.16 11.67 11.94 678,502 -0.02(-0.17%)
Apr 14, 2020 12.25 12.32 11.85 11.96 783,886 +0.00(+0.00%)
Apr 13, 2020 12.20 12.43 11.75 11.96 463,975 -0.25(-2.05%)
Apr 09, 2020 11.79 12.24 11.66 12.21 720,700 +0.55(+4.72%)
Apr 08, 2020 11.06 11.75 10.94 11.66 1,250,637 +0.66(+6.00%)
Apr 07, 2020 11.67 11.70 10.94 11.00 1,368,850 -0.54(-4.68%)
Apr 06, 2020 11.90 12.00 11.25 11.54 1,104,236 -0.11(-0.94%)
Apr 03, 2020 12.00 12.49 11.57 11.65 1,120,000 -0.35(-2.92%)
Apr 02, 2020 11.69 12.20 11.57 12.00 862,059 +0.31(+2.65%)
Apr 01, 2020 11.65 11.89 11.34 11.69 773,378 -0.20(-1.68%)
Mar 31, 2020 11.63 11.99 11.38 11.89 1,061,033 +0.19(+1.62%)
Mar 30, 2020 11.03 11.74 11.00 11.70 1,221,169 +0.83(+7.64%)
Mar 27, 2020 10.74 11.24 10.41 10.87 917,500 -0.13(-1.18%)
Mar 26, 2020 10.48 11.18 10.48 11.00 1,042,625 +0.68(+6.59%)
Mar 25, 2020 11.37 11.61 10.30 10.32 1,316,175 -1.00(-8.83%)
Mar 24, 2020 10.85 12.16 10.80 11.32 1,303,811 +0.82(+7.81%)
Mar 23, 2020 10.17 10.61 9.700 10.50 1,267,285 +0.24(+2.34%)
Mar 20, 2020 11.02 11.33 9.770 10.26 1,719,800 -0.76(-6.90%)
Mar 19, 2020 10.78 11.73 10.55 11.02 2,879,907 +0.23(+2.13%)
Mar 18, 2020 9.970 10.93 9.860 10.79 1,748,976 +0.41(+3.95%)
Mar 17, 2020 10.31 10.78 9.710 10.38 2,972,553 +0.27(+2.67%)
Mar 16, 2020 10.03 10.38 9.771 10.11 1,990,726 -0.69(-6.39%)
Mar 13, 2020 10.89 11.14 9.810 10.80 1,257,400 +0.32(+3.05%)
Mar 12, 2020 10.38 11.00 9.990 10.48 1,573,070 -0.47(-4.29%)
Mar 11, 2020 11.08 11.27 10.81 10.95 1,158,112 -0.39(-3.44%)
Mar 10, 2020 11.01 11.41 10.75 11.34 1,203,283 +0.55(+5.10%)
Mar 09, 2020 10.94 11.13 10.16 10.79 1,418,437 -0.77(-6.66%)
Mar 06, 2020 12.26 12.34 11.21 11.56 1,924,200 -0.84(-6.77%)
Mar 05, 2020 12.61 12.81 12.30 12.40 1,057,044 -0.39(-3.05%)
Mar 04, 2020 12.51 13.07 12.37 12.79 1,059,811 +0.51(+4.15%)
Mar 03, 2020 13.22 13.25 11.88 12.28 3,082,038 -0.94(-7.11%)
Mar 02, 2020 12.72 13.23 12.49 13.22 863,386 +0.60(+4.75%)
Feb 28, 2020 12.89 13.42 12.43 12.62 1,663,400 -0.72(-5.40%)
Feb 27, 2020 13.40 13.80 13.10 13.34 1,535,638 -0.20(-1.48%)
Feb 26, 2020 13.43 13.58 13.15 13.54 823,575 +0.24(+1.80%)
Feb 25, 2020 13.41 13.57 13.10 13.30 1,679,543 +0.01(+0.08%)
Feb 24, 2020 13.26 13.70 12.92 13.29 1,037,870 -0.30(-2.21%)
Feb 21, 2020 13.98 14.37 13.50 13.59 1,202,600 -0.07(-0.51%)
Feb 20, 2020 13.85 13.85 13.40 13.66 733,121 -0.18(-1.30%)
Feb 19, 2020 13.73 13.98 13.72 13.84 656,327 +0.16(+1.21%)
Feb 18, 2020 13.25 13.78 13.25 13.68 713,907 +0.34(+2.51%)
Feb 14, 2020 13.35 13.71 13.13 13.34 994,500 +0.11(+0.83%)
Feb 13, 2020 13.50 13.52 13.13 13.23 481,473 -0.31(-2.29%)
Feb 12, 2020 13.86 13.86 13.41 13.54 954,306 -0.28(-1.99%)
Feb 11, 2020 14.12 14.25 13.45 13.81 1,217,572 -0.22(-1.60%)
Feb 10, 2020 13.53 14.96 13.47 14.04 2,823,108 +0.48(+3.54%)
Feb 07, 2020 13.71 13.96 13.30 13.56 781,500 -0.20(-1.45%)
Feb 06, 2020 13.12 13.84 13.06 13.76 885,866 +0.65(+5.00%)
Feb 05, 2020 13.05 13.38 12.96 13.11 1,017,748 +0.07(+0.50%)
Feb 04, 2020 12.80 13.09 12.56 13.04 629,697 +0.27(+2.11%)
Feb 03, 2020 12.67 12.89 12.59 12.77 625,160 +0.10(+0.79%)
Jan 31, 2020 12.96 12.97 12.57 12.67 623,000 -0.36(-2.76%)
Jan 30, 2020 12.98 13.10 12.86 13.03 392,016 -0.06(-0.46%)
Jan 29, 2020 13.44 13.55 13.08 13.09 504,777 -0.35(-2.60%)
Jan 28, 2020 13.23 13.53 13.09 13.44 670,684 +0.21(+1.55%)
Jan 27, 2020 12.90 13.28 12.77 13.23 641,874 +0.18(+1.38%)
Jan 24, 2020 13.13 13.35 13.01 13.05 760,800 -0.08(-0.57%)
Jan 23, 2020 13.11 13.20 12.95 13.13 1,198,654 +0.03(+0.23%)
Jan 22, 2020 12.83 13.18 12.72 13.10 589,293 +0.32(+2.50%)
Jan 21, 2020 12.90 12.98 12.55 12.78 586,482 -0.12(-0.93%)
Jan 17, 2020 13.23 13.23 12.85 12.90 516,600 -0.24(-1.83%)
Jan 16, 2020 12.68 13.32 12.68 13.14 819,176 +0.48(+3.79%)
Jan 15, 2020 12.44 12.71 12.44 12.66 451,053 +0.28(+2.26%)
Jan 14, 2020 12.42 12.50 12.08 12.38 641,541 -0.10(-0.80%)
Jan 13, 2020 12.33 12.49 12.16 12.48 462,845 +0.15(+1.22%)
Jan 10, 2020 12.08 12.45 12.08 12.33 569,200 +0.25(+2.07%)
Jan 09, 2020 11.98 12.21 11.92 12.08 655,368 +0.15(+1.26%)
Jan 08, 2020 11.83 11.97 11.78 11.93 818,401 +0.07(+0.59%)
Jan 07, 2020 11.94 12.05 11.85 11.86 553,528 -0.07(-0.59%)
Jan 06, 2020 12.11 12.11 11.62 11.93 837,372 -0.20(-1.65%)
Jan 03, 2020 11.94 12.22 11.80 12.13 642,200 +0.07(+0.58%)
Jan 02, 2020 12.13 12.16 11.73 12.06 1,002,496 -0.04(-0.33%)
Dec 31, 2019 12.04 12.34 11.77 12.10 825,100 +0.04(+0.33%)
Dec 30, 2019 12.28 12.39 12.03 12.06 478,056 -0.23(-1.87%)
Dec 27, 2019 12.41 12.41 12.07 12.29 612,000 -0.06(-0.49%)
Dec 26, 2019 12.58 12.60 12.21 12.35 551,613 -0.28(-2.22%)
Dec 24, 2019 12.66 12.71 12.38 12.63 356,000 -0.02(-0.20%)
Dec 23, 2019 12.57 12.71 12.40 12.65 737,326 +0.05(+0.44%)
Dec 20, 2019 12.71 12.71 12.32 12.60 1,620,500 -0.04(-0.32%)
Dec 19, 2019 12.69 12.89 12.54 12.64 586,302 +0.01(+0.08%)
Dec 18, 2019 12.98 13.00 12.32 12.63 1,230,133 -0.26(-2.06%)
Dec 17, 2019 12.85 13.13 12.71 12.89 746,869 +0.14(+1.14%)
Dec 16, 2019 12.87 13.28 12.65 12.75 1,039,087 -0.13(-1.01%)
Dec 13, 2019 13.40 13.56 12.83 12.88 726,200 -0.48(-3.59%)
Dec 12, 2019 13.57 13.68 12.99 13.36 769,519 -0.21(-1.55%)
Dec 11, 2019 13.78 13.96 13.50 13.57 597,467 -0.23(-1.67%)
Dec 10, 2019 13.74 13.98 13.66 13.80 779,927 +0.05(+0.36%)
Dec 09, 2019 13.30 13.81 13.30 13.75 1,110,655 +0.45(+3.38%)
Dec 06, 2019 13.13 13.48 13.13 13.30 1,174,300 +0.20(+1.53%)
Dec 05, 2019 13.10 13.34 13.00 13.10 932,286 -0.03(-0.23%)
Dec 04, 2019 13.66 13.78 12.99 13.13 1,362,893 -0.47(-3.46%)
Dec 03, 2019 13.02 13.64 13.02 13.60 2,126,243 +0.50(+3.82%)
Dec 02, 2019 12.86 13.15 12.82 13.10 1,078,397 +0.27(+2.10%)
Nov 29, 2019 13.24 13.42 12.81 12.83 619,200 -0.38(-2.88%)
Nov 27, 2019 13.14 13.39 13.05 13.21 685,000 +0.11(+0.84%)
Nov 26, 2019 12.88 13.44 12.78 13.10 1,266,423 +0.23(+1.79%)
Nov 25, 2019 13.08 13.14 12.76 12.87 1,214,175 -0.17(-1.27%)
Nov 22, 2019 13.00 13.14 12.47 13.04 1,430,900 +0.06(+0.50%)
Nov 21, 2019 13.51 13.92 12.56 12.97 3,551,908 -0.25(-1.89%)
Nov 20, 2019 16.96 17.03 11.17 13.22 6,865,877 -3.74(-22.05%)
Nov 19, 2019 16.90 17.48 16.90 16.96 1,039,601 +0.15(+0.89%)
Nov 18, 2019 16.47 17.00 16.46 16.81 1,178,507 +0.37(+2.25%)
Nov 15, 2019 16.60 16.63 16.17 16.44 702,900 -0.08(-0.48%)
Nov 14, 2019 16.35 16.65 16.02 16.52 653,662 +0.14(+0.85%)
Nov 13, 2019 16.00 16.59 15.85 16.38 866,222 +0.27(+1.68%)
Nov 12, 2019 15.94 16.32 15.84 16.11 1,267,313 +0.18(+1.13%)
Nov 11, 2019 14.99 16.01 14.96 15.93 1,834,417 +0.92(+6.13%)
Nov 08, 2019 15.52 15.90 14.61 15.01 1,863,000 +0.41(+2.81%)
Nov 07, 2019 14.33 14.80 14.26 14.60 786,976 +0.35(+2.46%)
Nov 06, 2019 14.33 14.47 13.98 14.25 668,004 -0.04(-0.31%)
Nov 05, 2019 14.87 14.95 14.24 14.29 809,583 -0.57(-3.83%)
Nov 04, 2019 14.61 14.90 14.30 14.87 600,573 +0.38(+2.59%)
Nov 01, 2019 14.70 14.80 14.41 14.49 486,200 -0.10(-0.69%)
Oct 31, 2019 14.41 14.63 14.08 14.59 614,586 +0.19(+1.32%)
Oct 30, 2019 14.75 14.80 14.34 14.40 548,171 -0.32(-2.17%)
Oct 29, 2019 14.66 14.88 14.60 14.72 579,460 +0.09(+0.62%)
Oct 28, 2019 14.48 14.76 14.47 14.63 478,415 +0.15(+1.04%)
Oct 25, 2019 14.14 14.61 14.07 14.48 515,300 +0.34(+2.40%)
Oct 24, 2019 14.13 14.19 13.95 14.14 610,528 +0.11(+0.78%)
Oct 23, 2019 14.00 14.15 13.79 14.03 598,846 +0.04(+0.29%)
Oct 22, 2019 13.92 14.08 13.69 13.99 570,836 +0.10(+0.72%)
Oct 21, 2019 13.81 13.95 13.72 13.89 376,172 +0.19(+1.35%)
Oct 18, 2019 14.15 14.21 13.68 13.71 648,800 -0.48(-3.42%)
Oct 17, 2019 14.44 14.48 14.17 14.19 483,950 -0.12(-0.84%)
Oct 16, 2019 14.30 14.46 14.24 14.31 411,805 -0.05(-0.35%)
Oct 15, 2019 14.10 14.56 14.02 14.36 840,887 +0.31(+2.21%)
Oct 14, 2019 14.00 14.12 13.81 14.05 510,247 -0.05(-0.35%)
Oct 11, 2019 14.12 14.30 13.94 14.10 653,200 +0.14(+1.00%)
Oct 10, 2019 13.87 14.12 13.84 13.96 453,286 +0.13(+0.94%)
Oct 09, 2019 14.09 14.20 13.81 13.83 563,152 -0.22(-1.57%)
Oct 08, 2019 14.03 14.15 13.73 14.05 505,464 -0.01(-0.07%)
Oct 07, 2019 14.20 14.27 14.04 14.06 962,074 -0.13(-0.92%)
Oct 04, 2019 14.14 14.28 13.77 14.19 389,300 +0.09(+0.64%)
Oct 03, 2019 14.03 14.25 13.89 14.10 654,178 +0.00(+0.00%)
Oct 02, 2019 13.78 14.19 13.52 14.10 757,607 +0.18(+1.29%)
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.