Skip to main content

Pacira Pharm Inc (NQ: PCRX )

16.60 -0.27 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.63 42.30 40.36 41.29 555,858 -0.68(-1.62%)
Apr 29, 2020 40.94 43.07 40.30 41.97 647,849 +1.67(+4.14%)
Apr 28, 2020 41.91 42.12 40.08 40.30 512,252 -0.92(-2.23%)
Apr 27, 2020 40.41 41.81 40.05 41.22 724,249 +1.43(+3.59%)
Apr 24, 2020 39.00 40.45 38.68 39.79 593,600 +0.91(+2.34%)
Apr 23, 2020 38.41 39.85 38.41 38.88 390,523 +0.85(+2.24%)
Apr 22, 2020 37.64 38.70 36.68 38.03 511,673 +1.13(+3.06%)
Apr 21, 2020 37.53 38.66 36.04 36.90 947,745 -1.50(-3.91%)
Apr 20, 2020 37.61 39.35 37.32 38.40 576,742 +0.30(+0.79%)
Apr 17, 2020 34.80 38.89 34.51 38.10 1,152,500 +4.39(+13.02%)
Apr 16, 2020 35.53 36.14 33.47 33.71 694,850 -1.79(-5.04%)
Apr 15, 2020 36.28 36.68 35.15 35.50 399,150 -1.71(-4.60%)
Apr 14, 2020 36.46 37.43 35.36 37.21 462,528 +2.31(+6.62%)
Apr 13, 2020 35.89 36.00 34.45 34.90 448,700 -0.79(-2.21%)
Apr 09, 2020 33.76 35.76 33.61 35.69 608,400 +2.30(+6.89%)
Apr 08, 2020 32.80 33.81 31.27 33.39 633,170 +0.76(+2.33%)
Apr 07, 2020 33.15 35.28 32.50 32.63 912,933 +0.63(+1.97%)
Apr 06, 2020 32.12 33.00 31.19 32.00 698,254 +1.20(+3.90%)
Apr 03, 2020 32.43 32.86 30.50 30.80 427,800 -1.78(-5.46%)
Apr 02, 2020 32.35 33.22 31.40 32.58 501,110 +0.36(+1.12%)
Apr 01, 2020 32.96 33.99 32.00 32.22 762,617 -1.31(-3.91%)
Mar 31, 2020 33.48 33.99 32.94 33.53 429,343 -0.18(-0.53%)
Mar 30, 2020 31.74 33.73 31.74 33.71 636,744 +1.98(+6.24%)
Mar 27, 2020 31.40 33.24 30.52 31.73 940,300 -0.71(-2.19%)
Mar 26, 2020 30.55 32.71 29.94 32.44 1,020,716 +2.02(+6.64%)
Mar 25, 2020 30.42 32.12 30.16 30.42 646,507 +0.15(+0.50%)
Mar 24, 2020 30.25 31.99 29.27 30.27 799,049 +1.87(+6.58%)
Mar 23, 2020 31.22 31.96 27.46 28.40 802,386 -3.03(-9.64%)
Mar 20, 2020 33.64 34.47 30.68 31.43 1,025,200 -1.09(-3.35%)
Mar 19, 2020 30.57 33.72 30.57 32.52 1,390,549 +1.62(+5.24%)
Mar 18, 2020 29.69 31.95 27.90 30.90 1,124,484 -0.29(-0.93%)
Mar 17, 2020 30.70 32.11 29.25 31.19 1,087,289 +1.05(+3.48%)
Mar 16, 2020 32.30 33.01 29.42 30.14 1,069,963 -4.95(-14.11%)
Mar 13, 2020 35.37 35.64 32.74 35.09 1,306,800 +1.98(+5.98%)
Mar 12, 2020 33.41 34.88 31.90 33.11 2,229,527 -2.08(-5.91%)
Mar 11, 2020 36.16 37.03 34.41 35.19 1,073,910 -1.71(-4.63%)
Mar 10, 2020 37.60 38.97 35.79 36.90 1,109,382 +0.13(+0.35%)
Mar 09, 2020 38.20 38.82 36.38 36.77 820,458 -3.35(-8.35%)
Mar 06, 2020 40.11 40.64 38.21 40.12 880,300 -1.19(-2.88%)
Mar 05, 2020 41.25 42.47 41.07 41.31 514,037 -0.63(-1.50%)
Mar 04, 2020 42.09 42.64 41.08 41.94 490,047 +0.46(+1.11%)
Mar 03, 2020 43.43 43.87 40.81 41.48 1,013,105 -2.11(-4.84%)
Mar 02, 2020 43.50 43.83 42.49 43.59 695,060 +0.21(+0.48%)
Feb 28, 2020 41.38 43.46 40.83 43.38 939,900 +0.56(+1.31%)
Feb 27, 2020 44.44 44.61 42.47 42.82 699,719 -2.32(-5.14%)
Feb 26, 2020 46.40 47.17 44.09 45.14 730,667 -1.14(-2.46%)
Feb 25, 2020 47.60 48.21 45.61 46.28 356,164 -0.90(-1.91%)
Feb 24, 2020 47.35 48.91 46.84 47.18 491,062 -1.31(-2.70%)
Feb 21, 2020 50.44 50.44 47.99 48.49 688,800 -1.53(-3.06%)
Feb 20, 2020 51.30 51.30 47.29 50.02 1,418,731 -0.68(-1.34%)
Feb 19, 2020 50.18 51.35 49.89 50.70 685,176 +0.63(+1.26%)
Feb 18, 2020 50.13 50.67 49.98 50.07 516,744 +0.08(+0.16%)
Feb 14, 2020 49.05 50.28 48.16 49.99 600,400 +0.93(+1.90%)
Feb 13, 2020 49.41 49.41 48.73 49.06 202,637 -0.44(-0.89%)
Feb 12, 2020 50.00 50.19 49.02 49.50 358,103 -0.48(-0.96%)
Feb 11, 2020 50.38 51.00 49.31 49.98 643,924 +0.27(+0.54%)
Feb 10, 2020 47.24 50.35 47.19 49.71 979,264 +2.38(+5.03%)
Feb 07, 2020 46.49 47.65 46.13 47.33 350,100 +0.62(+1.33%)
Feb 06, 2020 45.22 46.81 44.82 46.71 771,835 +1.65(+3.66%)
Feb 05, 2020 44.10 45.53 44.00 45.06 428,237 +1.25(+2.85%)
Feb 04, 2020 43.84 44.17 43.26 43.81 260,226 +0.38(+0.87%)
Feb 03, 2020 43.36 44.24 43.24 43.43 476,202 +0.21(+0.49%)
Jan 31, 2020 42.82 43.23 42.11 43.22 315,300 +0.20(+0.46%)
Jan 30, 2020 42.98 43.35 42.42 43.02 346,731 -0.31(-0.72%)
Jan 29, 2020 43.67 43.73 42.85 43.33 373,842 -0.13(-0.30%)
Jan 28, 2020 44.10 44.53 42.78 43.46 432,719 -0.50(-1.14%)
Jan 27, 2020 43.26 44.46 43.04 43.96 262,118 +0.15(+0.34%)
Jan 24, 2020 44.76 44.86 43.66 43.81 289,000 -0.13(-0.30%)
Jan 23, 2020 44.49 44.67 43.91 43.94 368,719 -0.55(-1.24%)
Jan 22, 2020 44.10 44.57 43.66 44.49 397,943 +0.60(+1.37%)
Jan 21, 2020 43.70 44.06 42.73 43.89 421,620 +0.07(+0.16%)
Jan 17, 2020 44.09 44.62 43.36 43.82 626,400 -0.18(-0.41%)
Jan 16, 2020 42.60 44.28 42.55 44.00 731,301 +1.50(+3.53%)
Jan 15, 2020 43.28 43.57 42.34 42.50 310,369 -0.79(-1.82%)
Jan 14, 2020 42.69 43.45 42.51 43.29 341,313 +0.44(+1.03%)
Jan 13, 2020 42.25 42.94 41.95 42.85 446,987 +0.45(+1.06%)
Jan 10, 2020 43.14 44.44 42.00 42.40 542,800 -0.50(-1.17%)
Jan 09, 2020 45.21 45.21 42.56 42.90 1,071,515 -0.20(-0.46%)
Jan 08, 2020 42.65 43.41 42.10 43.10 497,987 +0.51(+1.20%)
Jan 07, 2020 44.04 44.39 42.47 42.59 575,182 -1.28(-2.92%)
Jan 06, 2020 44.28 44.34 43.64 43.87 416,580 -0.81(-1.81%)
Jan 03, 2020 45.02 45.93 44.31 44.68 460,400 -0.90(-1.97%)
Jan 02, 2020 45.38 45.61 44.18 45.58 402,353 +0.28(+0.62%)
Dec 31, 2019 44.51 45.37 44.12 45.30 651,700 +0.94(+2.12%)
Dec 30, 2019 44.80 44.97 43.41 44.36 574,805 -0.22(-0.49%)
Dec 27, 2019 45.69 45.69 44.30 44.58 385,200 -0.81(-1.78%)
Dec 26, 2019 46.40 46.63 45.32 45.39 243,739 -0.84(-1.82%)
Dec 24, 2019 45.96 46.37 45.01 46.23 225,300 +0.36(+0.78%)
Dec 23, 2019 45.92 46.16 45.30 45.87 402,662 +0.21(+0.46%)
Dec 20, 2019 46.98 47.42 45.43 45.66 807,300 -1.17(-2.50%)
Dec 19, 2019 46.54 47.13 46.29 46.83 344,996 +0.30(+0.64%)
Dec 18, 2019 45.97 46.76 45.97 46.53 567,344 +0.64(+1.39%)
Dec 17, 2019 45.66 46.16 45.31 45.89 755,660 +0.32(+0.70%)
Dec 16, 2019 45.94 46.48 45.45 45.57 530,726 -0.11(-0.24%)
Dec 13, 2019 45.25 45.88 45.09 45.68 460,300 +0.17(+0.37%)
Dec 12, 2019 45.60 46.17 45.36 45.51 343,212 -0.03(-0.07%)
Dec 11, 2019 45.83 46.39 45.29 45.54 307,109 -0.66(-1.43%)
Dec 10, 2019 45.46 46.18 45.24 46.20 295,407 +0.65(+1.43%)
Dec 09, 2019 45.87 46.13 45.48 45.55 451,374 -0.32(-0.70%)
Dec 06, 2019 45.65 46.10 45.43 45.87 306,500 +0.52(+1.15%)
Dec 05, 2019 46.14 46.19 45.22 45.35 442,101 -0.95(-2.05%)
Dec 04, 2019 46.18 46.48 45.33 46.30 428,088 +0.26(+0.56%)
Dec 03, 2019 45.81 46.85 45.56 46.04 1,054,130 -0.13(-0.28%)
Dec 02, 2019 46.04 46.68 45.40 46.17 610,581 -0.05(-0.11%)
Nov 29, 2019 45.90 46.80 45.57 46.22 343,700 +0.57(+1.25%)
Nov 27, 2019 44.92 45.82 44.60 45.65 710,600 +0.90(+2.01%)
Nov 26, 2019 45.51 45.62 44.38 44.75 531,511 -0.79(-1.73%)
Nov 25, 2019 44.50 46.01 44.40 45.54 607,609 +1.31(+2.96%)
Nov 22, 2019 44.29 44.72 43.69 44.23 499,400 +0.15(+0.34%)
Nov 21, 2019 44.34 44.54 43.96 44.08 407,745 -0.12(-0.27%)
Nov 20, 2019 42.69 44.74 42.69 44.20 794,566 +1.28(+2.98%)
Nov 19, 2019 43.12 43.49 42.60 42.92 533,291 -0.15(-0.35%)
Nov 18, 2019 42.79 43.42 42.56 43.07 338,551 +0.15(+0.35%)
Nov 15, 2019 42.78 43.02 42.20 42.92 578,200 +0.34(+0.80%)
Nov 14, 2019 42.81 43.00 42.26 42.58 349,747 -0.29(-0.68%)
Nov 13, 2019 42.53 43.13 42.33 42.87 318,755 +0.03(+0.07%)
Nov 12, 2019 43.54 44.02 42.69 42.84 474,644 -0.67(-1.54%)
Nov 11, 2019 43.79 44.12 42.24 43.51 386,149 -0.51(-1.16%)
Nov 08, 2019 42.64 45.18 42.51 44.02 711,200 +1.40(+3.28%)
Nov 07, 2019 38.21 43.11 37.25 42.62 747,932 +1.02(+2.45%)
Nov 06, 2019 42.79 43.30 41.54 41.60 514,951 -0.62(-1.47%)
Nov 05, 2019 41.80 42.60 41.35 42.22 461,505 +0.54(+1.30%)
Nov 04, 2019 41.52 42.15 41.00 41.68 499,212 +0.45(+1.09%)
Nov 01, 2019 40.46 41.38 40.04 41.23 449,800 +0.74(+1.83%)
Oct 31, 2019 40.41 40.86 40.02 40.49 409,267 -0.21(-0.52%)
Oct 30, 2019 40.75 41.26 40.07 40.70 413,451 -0.05(-0.12%)
Oct 29, 2019 40.04 41.46 40.02 40.75 460,850 +0.84(+2.10%)
Oct 28, 2019 39.77 40.24 39.26 39.91 372,687 +0.27(+0.68%)
Oct 25, 2019 38.84 40.01 38.55 39.64 393,500 +0.66(+1.69%)
Oct 24, 2019 39.51 39.51 38.88 38.98 231,838 -0.32(-0.81%)
Oct 23, 2019 39.63 39.67 38.03 39.30 255,117 -0.18(-0.46%)
Oct 22, 2019 39.88 40.41 39.29 39.48 442,323 -0.15(-0.38%)
Oct 21, 2019 39.05 39.73 38.40 39.63 398,974 +0.78(+2.01%)
Oct 18, 2019 38.73 39.33 38.38 38.85 397,200 -0.07(-0.18%)
Oct 17, 2019 39.32 39.59 38.54 38.92 535,588 -0.11(-0.28%)
Oct 16, 2019 37.96 39.20 37.71 39.03 654,777 +0.93(+2.44%)
Oct 15, 2019 36.84 38.52 36.37 38.10 883,962 +1.49(+4.07%)
Oct 14, 2019 37.53 37.92 36.50 36.61 332,145 -1.08(-2.87%)
Oct 11, 2019 36.95 38.07 36.70 37.69 486,500 +0.92(+2.50%)
Oct 10, 2019 36.94 37.17 36.30 36.77 431,854 -0.01(-0.03%)
Oct 09, 2019 38.10 38.10 36.46 36.78 566,973 -1.16(-3.06%)
Oct 08, 2019 38.98 39.02 37.91 37.94 430,848 -1.25(-3.19%)
Oct 07, 2019 38.77 39.81 38.37 39.19 799,320 +0.48(+1.25%)
Oct 04, 2019 38.39 38.85 36.50 38.70 1,186,300 +0.31(+0.82%)
Oct 03, 2019 36.16 38.43 35.45 38.39 960,512 +2.08(+5.73%)
Oct 02, 2019 36.35 37.20 36.24 36.31 595,858 -0.61(-1.65%)
Oct 01, 2019 37.94 38.51 36.67 36.92 818,629 -1.15(-3.02%)
Sep 30, 2019 39.93 39.93 37.66 38.07 1,144,605 -1.93(-4.82%)
Sep 27, 2019 39.79 40.42 39.24 40.00 9,643,100 +0.15(+0.38%)
Sep 26, 2019 40.37 40.91 39.29 39.85 1,662,106 -0.70(-1.73%)
Sep 25, 2019 39.90 41.08 39.85 40.55 3,762,735 +2.66(+7.02%)
Sep 24, 2019 37.31 37.98 37.01 37.89 753,236 +0.70(+1.88%)
Sep 23, 2019 37.12 37.56 36.76 37.19 200,958 +0.03(+0.08%)
Sep 20, 2019 37.09 37.52 37.04 37.16 466,100 +0.07(+0.19%)
Sep 19, 2019 37.10 37.92 36.92 37.09 376,515 -0.07(-0.19%)
Sep 18, 2019 37.96 38.19 36.79 37.16 286,232 -0.79(-2.08%)
Sep 17, 2019 37.49 38.23 37.44 37.95 374,354 +0.32(+0.85%)
Sep 16, 2019 37.90 38.10 37.28 37.63 465,578 -0.52(-1.36%)
Sep 13, 2019 37.40 38.35 37.18 38.15 432,700 +0.90(+2.42%)
Sep 12, 2019 37.49 37.87 37.03 37.25 386,076 -0.16(-0.43%)
Sep 11, 2019 36.75 37.45 36.55 37.41 460,749 +0.67(+1.82%)
Sep 10, 2019 35.49 36.87 35.11 36.74 732,249 +1.08(+3.03%)
Sep 09, 2019 35.79 36.00 34.64 35.66 537,965 -0.24(-0.67%)
Sep 06, 2019 36.71 37.02 35.90 35.90 297,800 -0.77(-2.10%)
Sep 05, 2019 36.77 37.48 36.50 36.67 550,510 +0.10(+0.27%)
Sep 04, 2019 36.56 36.61 35.95 36.57 516,899 +0.19(+0.52%)
Sep 03, 2019 36.98 37.51 36.20 36.38 420,030 -0.86(-2.31%)
Aug 30, 2019 37.15 37.38 35.69 37.24 547,100 -0.01(-0.03%)
Aug 29, 2019 36.26 37.84 36.09 37.25 488,972 +1.18(+3.27%)
Aug 28, 2019 36.66 36.87 35.85 36.07 477,853 -0.83(-2.25%)
Aug 27, 2019 37.32 37.59 36.57 36.90 543,058 -0.08(-0.22%)
Aug 26, 2019 36.90 37.08 36.38 36.98 424,643 +0.44(+1.20%)
Aug 23, 2019 37.93 38.15 36.40 36.54 618,800 -1.40(-3.69%)
Aug 22, 2019 39.63 39.74 37.93 37.94 486,754 -1.44(-3.66%)
Aug 21, 2019 38.39 39.57 38.20 39.38 484,081 +1.43(+3.77%)
Aug 20, 2019 37.81 38.31 37.22 37.95 422,912 +0.05(+0.13%)
Aug 19, 2019 38.66 38.67 37.74 37.90 470,094 -0.32(-0.84%)
Aug 16, 2019 39.00 39.43 38.04 38.22 539,900 -0.72(-1.85%)
Aug 15, 2019 39.45 39.71 38.52 38.94 890,716 -0.26(-0.66%)
Aug 14, 2019 39.49 39.68 38.75 39.20 636,248 -0.94(-2.34%)
Aug 13, 2019 40.41 40.72 39.47 40.14 783,358 -0.25(-0.62%)
Aug 12, 2019 41.97 41.97 40.21 40.39 982,045 -2.08(-4.90%)
Aug 09, 2019 41.83 43.02 41.21 42.47 751,400 +0.11(+0.26%)
Aug 08, 2019 45.50 45.50 40.37 42.36 1,508,730 -1.48(-3.38%)
Aug 07, 2019 43.11 44.04 42.65 43.84 387,387 +0.23(+0.53%)
Aug 06, 2019 43.38 43.63 42.95 43.61 299,050 +0.47(+1.09%)
Aug 05, 2019 42.98 43.47 42.47 43.14 442,307 -0.61(-1.39%)
Aug 02, 2019 43.76 44.21 43.37 43.75 568,600 -0.26(-0.59%)
Aug 01, 2019 43.82 44.59 42.70 44.01 561,370 +0.12(+0.27%)
Jul 31, 2019 44.86 45.28 41.86 43.89 497,047 -1.10(-2.44%)
Jul 30, 2019 44.17 45.04 43.78 44.99 458,543 +0.65(+1.47%)
Jul 29, 2019 44.02 44.69 43.59 44.34 774,419 +0.37(+0.84%)
Jul 26, 2019 42.41 44.08 41.80 43.97 584,300 +1.81(+4.29%)
Jul 25, 2019 42.61 42.68 41.68 42.16 801,054 -0.32(-0.75%)
Jul 24, 2019 41.30 42.70 40.65 42.48 972,850 +2.48(+6.20%)
Jul 23, 2019 39.69 40.07 38.87 40.00 447,598 +0.36(+0.91%)
Jul 22, 2019 39.88 39.96 39.11 39.64 365,478 -0.24(-0.60%)
Jul 19, 2019 40.35 40.82 39.68 39.88 340,200 -0.58(-1.43%)
Jul 18, 2019 40.35 40.72 39.63 40.46 310,011 -0.02(-0.05%)
Jul 17, 2019 41.08 41.79 40.41 40.48 360,767 -0.43(-1.05%)
Jul 16, 2019 40.86 41.34 40.51 40.91 306,058 +0.05(+0.12%)
Jul 15, 2019 41.24 41.44 40.51 40.86 327,597 -0.42(-1.02%)
Jul 12, 2019 42.04 42.07 40.78 41.28 415,400 -0.97(-2.30%)
Jul 11, 2019 43.16 43.86 42.19 42.25 659,483 -0.89(-2.06%)
Jul 10, 2019 43.59 43.81 42.91 43.14 307,245 -0.28(-0.64%)
Jul 09, 2019 43.20 43.65 42.73 43.42 586,326 +0.38(+0.88%)
Jul 08, 2019 43.15 43.70 42.16 43.04 822,556 -0.22(-0.51%)
Jul 05, 2019 43.05 44.20 43.03 43.26 458,100 +0.08(+0.19%)
Jul 03, 2019 42.62 43.42 42.49 43.18 167,400 +0.64(+1.50%)
Jul 02, 2019 42.55 43.00 41.63 42.54 308,851 -0.46(-1.07%)
Jul 01, 2019 43.88 43.89 41.88 43.00 489,124 -0.49(-1.13%)
Jun 28, 2019 43.93 45.50 43.38 43.49 684,000 -0.45(-1.02%)
Jun 27, 2019 43.49 44.69 43.36 43.94 316,894 +0.74(+1.71%)
Jun 26, 2019 43.80 43.91 42.93 43.20 360,470 -0.36(-0.83%)
Jun 25, 2019 43.30 44.27 42.93 43.56 492,382 +0.44(+1.02%)
Jun 24, 2019 43.96 43.96 42.74 43.12 400,726 -0.86(-1.96%)
Jun 21, 2019 43.66 44.22 42.53 43.98 523,300 +0.30(+0.69%)
Jun 20, 2019 43.86 44.64 43.49 43.68 322,347 +0.05(+0.11%)
Jun 19, 2019 43.94 44.18 42.94 43.63 516,813 -0.14(-0.32%)
Jun 18, 2019 42.89 44.58 42.54 43.77 406,196 +0.99(+2.31%)
Jun 17, 2019 43.83 43.83 42.41 42.78 514,299 -0.88(-2.02%)
Jun 14, 2019 43.92 44.32 43.42 43.66 401,600 -0.42(-0.95%)
Jun 13, 2019 43.40 44.91 43.33 44.08 441,744 +0.64(+1.47%)
Jun 12, 2019 43.50 44.35 42.76 43.44 323,765 +0.38(+0.88%)
Jun 11, 2019 43.87 44.25 41.38 43.06 562,433 +0.02(+0.05%)
Jun 10, 2019 44.28 44.65 42.21 43.04 640,417 -1.20(-2.71%)
Jun 07, 2019 42.45 44.33 41.90 44.24 498,100 +1.93(+4.56%)
Jun 06, 2019 43.53 43.53 42.07 42.31 454,837 -1.23(-2.82%)
Jun 05, 2019 43.50 44.06 43.01 43.54 347,297 +0.11(+0.25%)
Jun 04, 2019 42.66 43.68 42.46 43.43 521,779 +0.91(+2.14%)
Jun 03, 2019 43.59 43.83 42.38 42.52 554,303 -0.99(-2.28%)
May 31, 2019 44.08 44.29 42.69 43.51 606,100 -0.95(-2.14%)
May 30, 2019 43.00 44.83 43.00 44.46 744,781 +1.50(+3.49%)
May 29, 2019 42.30 43.33 41.63 42.96 564,950 +0.39(+0.92%)
May 28, 2019 43.50 43.74 42.47 42.57 321,416 -0.76(-1.75%)
May 24, 2019 43.62 44.03 43.26 43.33 375,000 +0.00(+0.00%)
May 23, 2019 43.04 43.57 42.14 43.33 340,700 -0.13(-0.30%)
May 22, 2019 43.65 43.91 42.77 43.46 364,939 -0.42(-0.96%)
May 21, 2019 43.42 44.07 43.13 43.88 356,426 +0.56(+1.29%)
May 20, 2019 43.47 43.71 42.71 43.32 318,447 -0.41(-0.94%)
May 17, 2019 44.33 44.68 43.54 43.73 419,100 -0.70(-1.58%)
May 16, 2019 45.73 46.49 44.24 44.43 865,963 -1.17(-2.57%)
May 15, 2019 46.16 46.31 45.14 45.60 951,811 -0.99(-2.12%)
May 14, 2019 47.13 47.13 45.89 46.59 491,673 -0.31(-0.66%)
May 13, 2019 47.12 48.21 46.38 46.90 698,855 -1.07(-2.23%)
May 10, 2019 46.77 48.79 46.42 47.97 711,800 +0.99(+2.11%)
May 09, 2019 45.76 47.69 45.01 46.98 471,840 +0.74(+1.60%)
May 08, 2019 46.25 46.95 45.85 46.24 597,966 -0.05(-0.11%)
May 07, 2019 46.28 46.66 45.70 46.29 976,723 -0.36(-0.77%)
May 06, 2019 46.57 47.98 46.27 46.65 787,457 -0.16(-0.34%)
May 03, 2019 48.65 49.50 46.17 46.81 1,369,300 -1.12(-2.34%)
May 02, 2019 44.80 48.04 44.40 47.93 1,975,035 +1.68(+3.63%)
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.