Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

208.04 -9.92 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 189.08 194.98 185.24 190.86 226,557 +5.17(+2.78%)
Oct 30, 2018 181.02 187.38 178.03 185.69 185,606 +3.68(+2.02%)
Oct 29, 2018 193.38 194.50 178.50 182.01 289,477 -7.16(-3.78%)
Oct 26, 2018 184.39 192.13 178.91 189.17 177,400 +0.88(+0.47%)
Oct 25, 2018 175.98 189.96 172.69 188.29 254,064 +18.26(+10.74%)
Oct 24, 2018 200.42 201.83 170.02 170.03 343,129 -30.16(-15.07%)
Oct 23, 2018 193.87 205.64 187.02 200.19 207,825 +2.49(+1.26%)
Oct 22, 2018 193.09 200.71 186.50 197.70 169,672 +5.22(+2.71%)
Oct 19, 2018 199.04 200.50 191.01 192.48 149,600 -6.49(-3.26%)
Oct 18, 2018 205.95 205.98 190.11 198.97 289,597 -7.66(-3.71%)
Oct 17, 2018 203.44 207.43 190.58 206.63 329,318 +1.83(+0.89%)
Oct 16, 2018 191.71 205.48 190.39 204.80 144,855 +15.62(+8.26%)
Oct 15, 2018 191.21 191.21 184.06 189.18 142,070 -2.46(-1.28%)
Oct 12, 2018 192.08 197.07 186.62 191.64 101,900 +3.98(+2.12%)
Oct 11, 2018 188.31 196.85 186.00 187.66 245,506 -1.90(-1.00%)
Oct 10, 2018 194.30 195.08 182.01 189.56 381,641 -5.29(-2.71%)
Oct 09, 2018 196.60 202.78 192.73 194.85 129,994 -4.18(-2.10%)
Oct 08, 2018 202.96 206.97 196.47 199.03 182,838 -5.06(-2.48%)
Oct 05, 2018 207.99 209.08 196.90 204.09 97,700 -2.56(-1.24%)
Oct 04, 2018 214.54 215.32 203.71 206.65 125,267 -8.89(-4.12%)
Oct 03, 2018 211.34 222.29 208.00 215.54 193,389 +5.46(+2.60%)
Oct 02, 2018 212.55 212.77 206.25 210.08 124,765 -2.18(-1.03%)
Oct 01, 2018 215.38 217.96 210.12 212.26 96,795 -1.87(-0.87%)
Sep 28, 2018 213.28 216.15 210.21 214.13 85,500 +1.85(+0.87%)
Sep 27, 2018 214.35 216.40 211.62 212.28 107,221 -2.72(-1.27%)
Sep 26, 2018 223.86 225.55 214.00 215.00 156,601 -7.23(-3.25%)
Sep 25, 2018 222.79 232.40 220.03 222.23 224,651 -4.91(-2.16%)
Sep 24, 2018 211.46 227.95 211.10 227.14 213,262 +15.76(+7.46%)
Sep 21, 2018 216.22 218.96 207.86 211.38 475,600 -5.32(-2.46%)
Sep 20, 2018 215.39 219.14 209.00 216.70 305,412 +0.94(+0.44%)
Sep 19, 2018 214.00 224.49 208.53 215.76 367,403 +8.46(+4.08%)
Sep 18, 2018 203.20 217.00 193.57 207.30 990,033 -21.13(-9.25%)
Sep 17, 2018 226.29 232.03 222.87 228.43 160,482 +2.26(+1.00%)
Sep 14, 2018 238.00 240.23 225.38 226.17 165,000 -11.11(-4.68%)
Sep 13, 2018 236.38 240.19 233.09 237.28 159,404 +1.61(+0.68%)
Sep 12, 2018 232.28 237.20 230.00 235.67 143,869 +2.76(+1.19%)
Sep 11, 2018 230.42 235.14 230.42 232.91 158,361 +0.99(+0.43%)
Sep 10, 2018 224.04 233.29 219.74 231.92 190,575 +8.92(+4.00%)
Sep 07, 2018 218.83 226.98 218.83 223.00 131,500 +2.97(+1.35%)
Sep 06, 2018 231.80 232.18 219.29 220.03 171,340 -11.04(-4.78%)
Sep 05, 2018 230.00 236.31 227.17 231.07 266,212 +1.08(+0.47%)
Sep 04, 2018 243.90 246.84 228.35 229.99 140,711 -9.22(-3.85%)
Aug 31, 2018 239.21 239.21 239.21 0 +0.72(+0.30%)
Aug 30, 2018 240.54 241.00 235.98 238.49 126,636 -2.16(-0.90%)
Aug 29, 2018 243.03 245.78 238.85 240.65 221,333 -2.15(-0.89%)
Aug 28, 2018 245.20 246.17 236.00 242.80 117,110 -2.05(-0.84%)
Aug 27, 2018 244.00 249.60 239.00 244.85 171,042 +1.41(+0.58%)
Aug 24, 2018 249.95 251.93 239.28 243.44 169,900 -5.77(-2.32%)
Aug 23, 2018 254.26 255.68 248.28 249.21 188,721 -4.08(-1.61%)
Aug 22, 2018 242.52 254.81 242.52 253.29 151,145 +7.89(+3.22%)
Aug 21, 2018 234.96 247.52 234.76 245.40 237,566 +11.20(+4.78%)
Aug 20, 2018 237.24 239.70 232.63 234.20 158,248 -3.62(-1.52%)
Aug 17, 2018 238.25 239.99 232.00 237.82 109,200 -0.43(-0.18%)
Aug 16, 2018 234.60 241.29 231.41 238.25 289,382 +4.47(+1.91%)
Aug 15, 2018 233.59 241.68 232.43 233.78 349,759 -3.10(-1.31%)
Aug 14, 2018 226.34 239.47 224.00 236.88 275,945 +10.47(+4.62%)
Aug 13, 2018 232.78 234.43 222.35 226.41 210,818 -6.22(-2.67%)
Aug 10, 2018 234.51 241.24 231.75 232.63 252,200 -3.47(-1.47%)
Aug 09, 2018 245.45 250.00 235.31 236.10 178,853 -8.51(-3.48%)
Aug 08, 2018 244.72 247.37 242.02 244.61 151,518 -0.90(-0.37%)
Aug 07, 2018 247.84 253.99 240.96 245.51 178,356 -1.65(-0.67%)
Aug 06, 2018 245.95 247.84 240.19 247.16 274,541 -3.77(-1.50%)
Aug 03, 2018 251.38 255.09 246.21 250.93 130,800 -0.41(-0.16%)
Aug 02, 2018 250.46 254.00 243.85 251.34 174,676 -1.20(-0.48%)
Aug 01, 2018 257.12 261.23 250.02 252.54 228,381 -4.49(-1.75%)
Jul 31, 2018 260.30 272.97 254.53 257.03 265,410 -3.06(-1.18%)
Jul 30, 2018 272.95 273.00 245.24 260.09 608,604 -15.91(-5.76%)
Jul 27, 2018 278.47 280.00 272.45 276.00 128,600 -2.29(-0.82%)
Jul 26, 2018 275.86 283.83 272.64 278.29 109,747 +2.41(+0.87%)
Jul 25, 2018 273.52 276.81 268.69 275.88 130,668 -0.13(-0.05%)
Jul 24, 2018 285.56 287.99 265.17 276.01 249,225 -8.39(-2.95%)
Jul 23, 2018 286.97 289.99 282.00 284.40 114,580 -2.65(-0.92%)
Jul 20, 2018 292.29 282.87 287.05 174,401 -1.67(-0.58%)
Jul 19, 2018 286.00 290.41 280.28 288.72 180,241 +1.72(+0.60%)
Jul 18, 2018 287.09 288.52 286.03 287.00 53,726 -0.30(-0.10%)
Jul 17, 2018 287.67 290.00 283.88 287.30 120,392 -0.72(-0.25%)
Jul 16, 2018 295.75 296.91 282.83 288.02 120,614 -8.73(-2.94%)
Jul 13, 2018 299.98 283.28 296.75 163,722 +8.57(+2.97%)
Jul 12, 2018 294.46 294.70 286.46 288.18 107,583 -3.65(-1.25%)
Jul 11, 2018 291.47 294.36 285.02 291.83 106,274 -0.74(-0.25%)
Jul 10, 2018 299.99 302.04 290.07 292.57 150,724 -7.74(-2.58%)
Jul 09, 2018 302.20 302.20 291.84 300.31 143,116 +0.83(+0.28%)
Jul 06, 2018 300.11 310.42 296.50 299.48 145,755 +0.47(+0.16%)
Jul 05, 2018 298.74 299.78 292.88 299.01 120,795 +3.88(+1.31%)
Jul 03, 2018 295.13 295.13 295.13 0 -0.86(-0.29%)
Jul 02, 2018 276.57 315.00 273.70 295.99 305,344 +16.30(+5.83%)
Jun 29, 2018 284.84 275.88 279.69 140,729 +1.73(+0.62%)
Jun 28, 2018 273.07 279.98 266.55 277.96 188,031 +3.70(+1.35%)
Jun 27, 2018 280.78 286.04 274.00 274.26 237,221 -6.48(-2.31%)
Jun 26, 2018 278.07 284.39 275.21 280.74 171,242 +5.53(+2.01%)
Jun 25, 2018 288.74 288.74 273.00 275.21 239,388 -16.04(-5.51%)
Jun 22, 2018 287.84 292.09 281.06 291.25 419,103 +5.90(+2.07%)
Jun 21, 2018 302.31 304.99 282.37 285.35 320,573 -16.67(-5.52%)
Jun 20, 2018 305.10 306.86 297.00 302.02 274,814 -1.77(-0.58%)
Jun 19, 2018 300.00 304.68 295.00 303.79 340,740 -2.58(-0.84%)
Jun 18, 2018 298.18 307.81 298.12 306.37 201,498 +6.21(+2.07%)
Jun 15, 2018 300.66 296.51 300.16 528,590 -0.50(-0.17%)
Jun 14, 2018 315.82 322.00 298.02 300.66 485,634 -12.58(-4.02%)
Jun 13, 2018 281.05 319.64 271.66 313.24 1,261,541 +30.53(+10.80%)
Jun 12, 2018 273.00 289.19 267.00 282.71 562,598 +8.80(+3.21%)
Jun 11, 2018 282.01 284.94 271.68 273.91 442,917 -9.05(-3.20%)
Jun 08, 2018 281.57 297.07 279.95 282.96 476,036 +1.90(+0.68%)
Jun 07, 2018 308.57 311.70 273.30 281.06 1,303,218 -32.84(-10.46%)
Jun 06, 2018 325.98 313.90 878,659 +12.87(+4.28%)
Jun 05, 2018 270.00 303.00 268.81 301.03 841,775 +27.79(+10.17%)
Jun 04, 2018 274.00 278.20 255.96 273.24 499,766 -1.18(-0.43%)
Jun 01, 2018 270.00 279.80 246.18 274.42 1,372,717 +8.81(+3.32%)
May 31, 2018 175.20 273.19 169.28 265.61 5,079,639 +157.18(+144.96%)
May 30, 2018 110.58 113.26 108.12 108.43 352,993 -1.84(-1.67%)
May 29, 2018 114.05 115.59 107.00 110.27 273,544 -4.61(-4.01%)
May 25, 2018 114.88 114.88 114.88 0 -7.76(-6.33%)
May 24, 2018 122.18 125.56 118.34 122.64 141,336 +1.33(+1.10%)
May 23, 2018 122.00 126.07 120.07 121.31 66,110 -1.81(-1.47%)
May 22, 2018 123.13 126.04 121.15 123.12 97,109 +1.19(+0.98%)
May 21, 2018 133.46 134.40 120.20 121.93 165,310 -10.04(-7.61%)
May 18, 2018 131.15 134.97 130.73 131.97 154,233 +1.39(+1.06%)
May 17, 2018 130.75 135.70 127.51 130.58 134,170 +0.18(+0.14%)
May 16, 2018 130.56 132.84 129.00 130.40 149,327 +0.72(+0.56%)
May 15, 2018 129.10 130.26 124.41 129.68 219,223 -0.06(-0.05%)
May 14, 2018 120.62 130.24 117.96 129.74 203,540 +9.24(+7.67%)
May 11, 2018 113.14 122.68 112.04 120.50 294,190 +7.25(+6.40%)
May 10, 2018 119.24 119.24 112.40 113.25 170,549 -4.62(-3.92%)
May 09, 2018 118.72 119.47 116.10 117.87 203,098 +1.13(+0.97%)
May 08, 2018 117.62 119.90 114.36 116.74 127,015 -1.18(-1.00%)
May 07, 2018 117.61 119.73 116.09 117.92 63,970 +0.44(+0.37%)
May 04, 2018 112.06 120.00 111.27 117.48 202,427 +5.40(+4.82%)
May 03, 2018 111.97 114.39 109.80 112.08 218,577 -0.85(-0.75%)
May 02, 2018 111.87 116.87 111.87 112.93 167,933 -0.21(-0.19%)
May 01, 2018 113.47 113.47 110.04 113.14 114,802 -0.02(-0.02%)
Apr 30, 2018 119.15 120.24 112.67 113.16 148,732 -5.58(-4.70%)
Apr 27, 2018 115.23 121.39 112.92 118.74 223,709 +3.99(+3.48%)
Apr 26, 2018 109.29 116.44 107.62 114.75 256,803 +5.84(+5.36%)
Apr 25, 2018 107.97 111.03 103.96 108.91 167,229 +0.10(+0.09%)
Apr 24, 2018 116.37 118.73 108.30 108.81 279,758 -8.59(-7.32%)
Apr 23, 2018 119.47 119.47 114.06 117.40 165,766 -1.52(-1.28%)
Apr 20, 2018 118.64 121.12 116.85 118.92 153,328 -0.08(-0.07%)
Apr 19, 2018 118.48 122.33 117.80 119.00 142,060 -1.34(-1.11%)
Apr 18, 2018 117.08 122.77 116.63 120.34 195,123 +2.78(+2.37%)
Apr 17, 2018 115.52 122.61 115.52 117.56 316,994 +2.11(+1.82%)
Apr 16, 2018 116.15 116.15 103.08 115.45 458,990 +0.10(+0.09%)
Apr 13, 2018 124.41 124.99 109.27 115.35 558,533 -5.04(-4.19%)
Apr 12, 2018 115.43 125.30 115.00 120.39 421,871 +8.68(+7.77%)
Apr 11, 2018 116.24 121.07 111.01 111.71 327,171 -5.03(-4.31%)
Apr 10, 2018 111.53 117.28 108.20 116.74 215,626 +7.45(+6.82%)
Apr 09, 2018 103.17 111.27 103.17 109.29 225,926 +7.74(+7.62%)
Apr 06, 2018 105.08 105.70 98.81 101.55 276,072 -4.35(-4.11%)
Apr 05, 2018 113.39 113.39 104.70 105.90 192,888 -6.33(-5.64%)
Apr 04, 2018 105.00 114.79 104.50 112.23 178,684 +4.81(+4.48%)
Apr 03, 2018 109.34 112.48 106.00 107.42 176,337 -0.84(-0.78%)
Apr 02, 2018 116.79 119.77 106.28 108.26 290,051 -8.53(-7.30%)
Mar 29, 2018 116.79 116.79 116.79 0 +7.51(+6.87%)
Mar 28, 2018 110.10 110.80 105.44 109.28 295,422 +4.73(+4.52%)
Mar 27, 2018 113.93 115.33 102.75 104.55 194,981 -9.70(-8.49%)
Mar 26, 2018 118.56 118.90 109.29 114.25 262,716 -0.82(-0.71%)
Mar 23, 2018 122.92 123.49 112.21 115.07 358,307 +5.37(+4.90%)
Mar 22, 2018 114.20 116.26 108.00 109.70 205,535 -6.23(-5.37%)
Mar 21, 2018 116.65 118.13 114.08 115.93 133,781 -1.25(-1.07%)
Mar 20, 2018 120.88 126.11 116.36 117.18 204,381 -4.01(-3.31%)
Mar 19, 2018 112.59 121.34 111.14 121.19 636,515 +7.38(+6.48%)
Mar 16, 2018 112.66 114.11 104.10 113.81 1,044,881 +0.65(+0.57%)
Mar 15, 2018 119.49 119.59 111.67 113.16 463,244 -6.36(-5.32%)
Mar 14, 2018 128.69 128.87 117.51 119.52 592,672 -7.83(-6.14%)
Mar 13, 2018 143.01 143.18 122.55 127.34 902,702 -15.56(-10.89%)
Mar 12, 2018 138.96 144.79 135.52 142.90 295,325 +4.15(+2.99%)
Mar 09, 2018 132.05 138.88 130.51 138.75 410,307 +7.97(+6.09%)
Mar 08, 2018 134.42 137.47 129.16 130.78 113,937 -3.08(-2.30%)
Mar 07, 2018 135.50 129.30 133.86 183,492 +0.36(+0.27%)
Mar 06, 2018 133.34 136.00 132.07 133.50 122,639 +0.16(+0.12%)
Mar 05, 2018 130.18 135.98 128.84 133.34 192,493 +2.46(+1.88%)
Mar 02, 2018 123.88 133.00 121.38 130.88 132,384 +6.43(+5.17%)
Mar 01, 2018 125.40 129.22 119.47 124.45 161,976 -1.59(-1.26%)
Feb 28, 2018 133.19 136.47 125.23 126.04 155,678 -5.36(-4.08%)
Feb 27, 2018 136.97 138.85 131.00 131.40 271,313 -5.87(-4.28%)
Feb 26, 2018 135.98 138.75 135.62 137.27 99,599 +1.74(+1.28%)
Feb 23, 2018 134.31 136.39 131.71 135.53 117,720 +1.68(+1.26%)
Feb 22, 2018 137.54 137.54 132.81 133.85 118,169 -2.27(-1.67%)
Feb 21, 2018 135.87 139.33 135.26 136.12 125,576 +0.17(+0.13%)
Feb 20, 2018 134.12 137.98 133.00 135.95 112,022 +0.84(+0.62%)
Feb 16, 2018 135.11 135.11 135.11 0 +1.76(+1.32%)
Feb 15, 2018 131.81 133.43 127.34 133.35 182,611 +3.23(+2.48%)
Feb 14, 2018 132.74 138.75 129.47 130.12 178,649 -3.37(-2.52%)
Feb 13, 2018 136.80 139.98 131.00 133.49 233,324 -2.44(-1.80%)
Feb 12, 2018 128.09 139.50 127.54 135.93 224,088 +8.90(+7.01%)
Feb 09, 2018 133.22 136.48 120.01 127.03 392,933 -4.50(-3.42%)
Feb 08, 2018 138.00 144.92 120.37 131.53 704,099 -14.46(-9.90%)
Feb 07, 2018 146.99 154.75 142.95 145.99 254,443 -0.66(-0.45%)
Feb 06, 2018 139.57 149.00 131.05 146.65 197,024 +2.16(+1.49%)
Feb 05, 2018 146.07 149.00 143.00 144.50 104,167 -3.50(-2.36%)
Feb 02, 2018 148.00 151.54 145.00 147.99 323,714 -1.05(-0.70%)
Feb 01, 2018 147.25 152.62 144.50 149.04 273,513 +0.62(+0.42%)
Jan 31, 2018 140.00 150.03 139.00 148.42 448,892 +8.57(+6.13%)
Jan 30, 2018 126.25 141.34 126.00 139.85 423,378 +13.61(+10.78%)
Jan 29, 2018 122.12 128.49 121.64 126.24 185,734 +4.44(+3.65%)
Jan 26, 2018 126.89 127.78 115.75 121.80 154,922 -3.31(-2.65%)
Jan 25, 2018 128.38 133.48 124.00 125.11 155,500 -1.15(-0.91%)
Jan 24, 2018 127.46 128.99 123.77 126.26 193,913 +0.38(+0.30%)
Jan 23, 2018 129.20 133.81 123.83 125.88 236,787 -3.42(-2.65%)
Jan 22, 2018 124.91 131.70 122.94 129.30 240,742 +4.71(+3.78%)
Jan 19, 2018 113.03 127.80 111.74 124.59 356,062 +12.92(+11.57%)
Jan 18, 2018 105.24 113.25 104.01 111.67 230,951 +7.04(+6.73%)
Jan 17, 2018 98.82 107.24 98.82 104.63 122,919 +6.27(+6.37%)
Jan 16, 2018 107.76 109.65 95.19 98.36 200,627 -8.64(-8.07%)
Jan 12, 2018 107.00 107.00 107.00 0 +8.16(+8.26%)
Jan 11, 2018 98.59 99.68 97.06 98.84 79,837 +0.44(+0.45%)
Jan 10, 2018 99.17 98.40 83,084 +0.58(+0.59%)
Jan 09, 2018 93.75 99.20 92.32 97.82 87,138 +4.47(+4.79%)
Jan 08, 2018 96.53 97.60 90.56 93.35 97,753 -3.18(-3.29%)
Jan 05, 2018 97.70 99.20 93.81 96.53 110,779 -1.35(-1.38%)
Jan 04, 2018 99.24 100.44 97.30 97.88 121,910 -1.03(-1.04%)
Jan 03, 2018 97.50 101.00 96.11 98.91 140,648 +1.49(+1.53%)
Jan 02, 2018 92.79 97.81 92.44 97.42 133,121 +5.63(+6.13%)
Dec 29, 2017 91.79 91.79 91.79 0 -0.44(-0.48%)
Dec 28, 2017 96.54 96.93 92.01 92.23 102,821 -2.38(-2.52%)
Dec 27, 2017 96.92 97.56 92.63 94.61 118,360 -2.76(-2.83%)
Dec 26, 2017 95.04 98.35 93.72 97.37 128,000 +2.01(+2.11%)
Dec 22, 2017 91.96 95.68 91.86 95.36 119,001 +2.90(+3.14%)
Dec 21, 2017 91.01 93.80 88.40 92.46 218,483 +1.16(+1.27%)
Dec 20, 2017 94.35 94.65 91.00 91.30 179,122 -3.35(-3.54%)
Dec 19, 2017 86.55 95.31 84.00 94.65 913,611 +10.61(+12.62%)
Dec 18, 2017 81.95 84.68 79.00 84.04 297,832 +1.57(+1.90%)
Dec 15, 2017 77.68 83.75 77.51 82.47 247,421 +4.79(+6.17%)
Dec 14, 2017 81.00 81.75 77.00 77.68 173,196 -3.40(-4.19%)
Dec 13, 2017 81.00 83.44 80.93 81.08 126,507 +0.30(+0.37%)
Dec 12, 2017 82.83 84.44 79.00 80.78 154,901 -1.24(-1.51%)
Dec 11, 2017 84.46 86.00 81.08 82.02 142,853 +0.45(+0.55%)
Dec 08, 2017 81.53 86.77 79.11 81.57 276,635 -0.80(-0.97%)
Dec 07, 2017 86.15 87.17 80.13 82.37 574,739 -4.81(-5.52%)
Dec 06, 2017 70.00 101.00 70.00 87.18 3,217,183 +40.88(+88.29%)
Dec 05, 2017 48.16 48.45 45.54 46.30 86,752 -1.68(-3.50%)
Dec 04, 2017 50.25 50.49 47.59 47.98 99,043 -1.74(-3.50%)
Dec 01, 2017 50.30 51.14 47.39 49.72 107,027 -0.62(-1.23%)
Nov 30, 2017 46.59 53.00 45.19 50.34 204,517 +5.05(+11.15%)
Nov 29, 2017 46.97 47.28 44.82 45.29 35,955 -0.84(-1.82%)
Nov 28, 2017 46.27 46.49 45.17 46.13 14,751 +0.13(+0.28%)
Nov 27, 2017 46.10 47.80 45.19 46.00 24,184 -0.53(-1.14%)
Nov 24, 2017 48.74 48.74 46.08 46.53 23,840 -1.59(-3.30%)
Nov 22, 2017 43.30 48.45 42.48 48.12 85,374 +4.94(+11.44%)
Nov 21, 2017 43.73 44.00 41.00 43.18 103,483 -0.26(-0.60%)
Nov 20, 2017 40.28 44.97 40.28 43.44 90,259 +3.25(+8.09%)
Nov 17, 2017 40.27 40.59 39.37 40.19 43,465 -0.27(-0.67%)
Nov 16, 2017 39.21 41.70 38.82 40.46 38,643 +1.11(+2.82%)
Nov 15, 2017 41.22 42.00 39.03 39.35 120,580 -2.29(-5.50%)
Nov 14, 2017 43.23 43.45 41.27 41.64 38,562 -1.46(-3.39%)
Nov 13, 2017 44.25 44.50 42.85 43.10 80,429 -0.98(-2.22%)
Nov 10, 2017 44.83 45.54 43.15 44.08 85,680 -0.64(-1.43%)
Nov 09, 2017 43.82 44.88 42.65 44.72 58,440 +0.55(+1.25%)
Nov 08, 2017 43.05 44.42 42.11 44.17 59,873 +0.89(+2.06%)
Nov 07, 2017 48.05 48.07 43.02 43.28 92,390 -4.70(-9.80%)
Nov 06, 2017 46.88 49.20 45.76 47.98 66,681 +0.97(+2.06%)
Nov 03, 2017 45.74 47.06 45.56 47.01 46,729 +1.50(+3.30%)
Nov 02, 2017 47.15 47.15 45.15 45.51 57,550 -1.75(-3.70%)
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.