Skip to main content

Atara Biotherap (NQ: ATRA )

0.6940 -0.0060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.02 14.67 13.83 14.57 2,499,087 +0.73(+5.27%)
Jun 29, 2020 13.37 14.16 13.28 13.84 1,999,870 +0.32(+2.37%)
Jun 26, 2020 13.77 13.77 13.01 13.52 3,623,000 -0.50(-3.57%)
Jun 25, 2020 13.00 14.10 12.85 14.02 2,736,703 +1.10(+8.51%)
Jun 24, 2020 12.12 13.17 12.10 12.92 2,705,932 +0.67(+5.47%)
Jun 23, 2020 12.00 12.54 11.83 12.25 2,211,164 +0.41(+3.46%)
Jun 22, 2020 10.75 12.24 10.64 11.84 1,781,856 +1.22(+11.49%)
Jun 19, 2020 10.89 11.21 10.62 10.62 2,960,000 -0.18(-1.67%)
Jun 18, 2020 10.40 10.93 10.38 10.80 1,127,405 +0.26(+2.47%)
Jun 17, 2020 10.56 11.35 10.45 10.54 1,379,227 +0.00(+0.00%)
Jun 16, 2020 10.71 10.85 9.900 10.54 1,092,366 +0.09(+0.86%)
Jun 15, 2020 9.400 10.45 9.240 10.45 1,076,447 +1.07(+11.47%)
Jun 12, 2020 9.330 9.400 8.900 9.375 964,400 +0.44(+4.87%)
Jun 11, 2020 9.500 9.860 8.930 8.940 1,243,611 -0.97(-9.79%)
Jun 10, 2020 10.43 10.54 9.870 9.910 810,963 -0.49(-4.71%)
Jun 09, 2020 10.18 10.88 10.10 10.40 887,981 +0.18(+1.76%)
Jun 08, 2020 9.970 10.43 9.550 10.22 915,649 +0.48(+4.93%)
Jun 05, 2020 10.04 10.63 9.680 9.740 1,561,600 +0.08(+0.83%)
Jun 04, 2020 10.42 10.54 9.560 9.660 1,822,002 -0.91(-8.61%)
Jun 03, 2020 10.70 10.76 10.27 10.57 990,596 +0.05(+0.48%)
Jun 02, 2020 11.03 11.13 10.18 10.52 1,468,499 -0.50(-4.54%)
Jun 01, 2020 11.38 11.58 10.98 11.02 1,835,082 -0.48(-4.17%)
May 29, 2020 11.28 11.62 11.14 11.50 2,152,200 +0.26(+2.31%)
May 28, 2020 11.25 11.72 11.21 11.24 1,926,652 +0.11(+0.99%)
May 27, 2020 11.65 11.66 11.00 11.13 6,026,602 -0.19(-1.68%)
May 26, 2020 15.59 15.77 11.16 11.32 4,833,011 -3.49(-23.57%)
May 22, 2020 15.13 19.36 14.23 14.81 7,766,600 -0.12(-0.80%)
May 21, 2020 14.17 15.06 13.75 14.93 2,247,799 +0.66(+4.63%)
May 20, 2020 11.40 14.96 11.30 14.27 6,440,918 +3.20(+28.91%)
May 19, 2020 11.29 11.54 10.88 11.07 1,300,625 -0.03(-0.27%)
May 18, 2020 11.24 11.64 11.05 11.10 1,340,203 +0.33(+3.11%)
May 15, 2020 9.490 10.77 9.362 10.77 655,200 +1.19(+12.37%)
May 14, 2020 10.00 10.17 9.450 9.580 611,710 -0.78(-7.53%)
May 13, 2020 10.65 11.38 9.700 10.36 974,054 -0.34(-3.18%)
May 12, 2020 10.53 11.88 10.31 10.70 1,674,337 +0.45(+4.39%)
May 11, 2020 10.20 10.43 9.780 10.25 1,434,769 +0.11(+1.08%)
May 08, 2020 9.260 10.50 9.075 10.14 1,164,200 +0.99(+10.82%)
May 07, 2020 8.770 9.260 8.670 9.150 1,723,479 +0.65(+7.65%)
May 06, 2020 8.800 8.862 8.390 8.500 742,488 -0.22(-2.52%)
May 05, 2020 8.990 8.990 8.490 8.720 573,216 -0.08(-0.91%)
May 04, 2020 7.860 8.810 7.830 8.800 712,360 +0.88(+11.11%)
May 01, 2020 8.030 8.060 7.450 7.920 509,400 -0.37(-4.46%)
Apr 30, 2020 8.480 8.650 8.180 8.290 510,953 -0.24(-2.81%)
Apr 29, 2020 9.040 9.040 8.460 8.530 1,006,888 -0.18(-2.07%)
Apr 28, 2020 9.280 9.530 8.680 8.710 673,293 -0.26(-2.90%)
Apr 27, 2020 9.010 9.230 8.820 8.970 1,305,583 +0.11(+1.24%)
Apr 24, 2020 8.600 9.000 8.400 8.860 1,270,700 +0.30(+3.50%)
Apr 23, 2020 8.880 9.800 8.380 8.560 1,874,333 +0.37(+4.52%)
Apr 22, 2020 8.250 8.350 7.820 8.190 911,616 +0.19(+2.37%)
Apr 21, 2020 8.020 8.340 7.830 8.000 4,266,940 -0.20(-2.44%)
Apr 20, 2020 8.420 8.950 8.110 8.200 868,371 -0.46(-5.31%)
Apr 17, 2020 8.430 8.690 8.080 8.660 766,400 +0.44(+5.35%)
Apr 16, 2020 7.930 8.270 7.500 8.220 520,988 +0.30(+3.79%)
Apr 15, 2020 8.540 8.740 7.635 7.920 653,679 -0.97(-10.91%)
Apr 14, 2020 8.610 8.940 8.420 8.890 1,391,472 +0.47(+5.58%)
Apr 13, 2020 8.630 8.870 8.130 8.420 809,569 -0.13(-1.52%)
Apr 09, 2020 8.000 8.815 7.789 8.550 1,449,300 +0.79(+10.18%)
Apr 08, 2020 7.950 8.000 7.465 7.760 507,613 +0.06(+0.78%)
Apr 07, 2020 8.520 8.520 7.140 7.700 923,603 -0.43(-5.29%)
Apr 06, 2020 7.940 8.180 7.740 8.130 671,241 +0.60(+7.97%)
Apr 03, 2020 8.180 8.280 7.350 7.530 706,100 -0.65(-7.95%)
Apr 02, 2020 7.890 8.270 7.625 8.180 916,628 +0.40(+5.14%)
Apr 01, 2020 8.200 8.490 7.710 7.780 744,299 -0.73(-8.58%)
Mar 31, 2020 8.690 8.940 8.290 8.510 510,179 -0.16(-1.85%)
Mar 30, 2020 8.510 9.000 8.170 8.670 468,008 +0.23(+2.73%)
Mar 27, 2020 9.170 9.450 8.190 8.440 616,500 -1.20(-12.45%)
Mar 26, 2020 9.150 9.810 8.950 9.640 904,093 +0.61(+6.76%)
Mar 25, 2020 9.350 9.870 8.840 9.030 987,172 -0.32(-3.42%)
Mar 24, 2020 8.000 9.380 7.800 9.350 932,248 +1.46(+18.50%)
Mar 23, 2020 8.070 8.290 7.540 7.890 711,307 -0.21(-2.59%)
Mar 20, 2020 8.000 8.270 7.260 8.100 976,000 +0.12(+1.50%)
Mar 19, 2020 6.270 8.010 6.160 7.980 1,222,511 +1.71(+27.27%)
Mar 18, 2020 5.470 6.340 4.520 6.270 1,247,101 +0.58(+10.19%)
Mar 17, 2020 6.480 6.530 5.420 5.690 1,184,323 -0.45(-7.33%)
Mar 16, 2020 7.700 7.990 6.140 6.140 798,547 -2.18(-26.20%)
Mar 13, 2020 8.670 8.730 6.490 8.320 974,300 +0.17(+2.09%)
Mar 12, 2020 9.140 9.670 8.050 8.150 911,729 -1.81(-18.17%)
Mar 11, 2020 10.52 10.76 9.740 9.960 508,725 -0.81(-7.52%)
Mar 10, 2020 11.83 11.83 10.16 10.77 843,068 -0.53(-4.69%)
Mar 09, 2020 11.47 12.24 11.20 11.30 523,736 -1.15(-9.24%)
Mar 06, 2020 12.53 13.10 12.12 12.45 413,700 -0.49(-3.79%)
Mar 05, 2020 12.91 13.52 12.75 12.94 438,356 -0.23(-1.75%)
Mar 04, 2020 12.87 13.37 12.69 13.17 583,900 +0.72(+5.78%)
Mar 03, 2020 13.00 13.44 11.99 12.45 665,558 -0.63(-4.82%)
Mar 02, 2020 12.25 13.08 12.02 13.08 975,728 +0.93(+7.65%)
Feb 28, 2020 10.63 12.28 10.62 12.15 640,200 +0.67(+5.84%)
Feb 27, 2020 10.52 11.94 10.18 11.48 743,711 +0.31(+2.78%)
Feb 26, 2020 11.31 11.61 10.97 11.17 554,938 +0.05(+0.45%)
Feb 25, 2020 11.92 12.14 11.00 11.12 419,554 -0.72(-6.04%)
Feb 24, 2020 12.67 12.71 11.57 11.84 841,626 -1.35(-10.27%)
Feb 21, 2020 13.61 13.81 13.12 13.19 403,800 -0.33(-2.44%)
Feb 20, 2020 14.85 15.05 13.23 13.52 1,310,373 -1.24(-8.40%)
Feb 19, 2020 14.56 14.86 14.44 14.76 506,848 +0.20(+1.37%)
Feb 18, 2020 14.30 14.56 13.89 14.56 944,120 +0.30(+2.10%)
Feb 14, 2020 13.65 14.39 13.27 14.26 377,300 +0.61(+4.47%)
Feb 13, 2020 14.25 14.38 13.63 13.65 266,271 -0.59(-4.14%)
Feb 12, 2020 14.53 14.65 13.92 14.24 234,773 -0.11(-0.73%)
Feb 11, 2020 14.45 14.85 14.14 14.35 261,957 -0.02(-0.17%)
Feb 10, 2020 13.30 14.38 12.80 14.37 598,207 +1.19(+9.03%)
Feb 07, 2020 14.21 14.44 13.16 13.18 535,500 -1.29(-8.88%)
Feb 06, 2020 15.09 15.09 14.45 14.46 338,865 -0.50(-3.31%)
Feb 05, 2020 14.16 15.53 13.97 14.96 894,937 +0.99(+7.09%)
Feb 04, 2020 14.08 14.44 13.86 13.97 303,614 +0.18(+1.31%)
Feb 03, 2020 13.39 13.80 13.30 13.79 398,652 +0.56(+4.23%)
Jan 31, 2020 13.54 13.65 13.03 13.23 306,100 -0.38(-2.79%)
Jan 30, 2020 13.65 13.91 13.44 13.61 948,555 -0.18(-1.31%)
Jan 29, 2020 14.17 14.36 13.66 13.79 553,558 -0.21(-1.50%)
Jan 28, 2020 13.83 14.42 13.83 14.00 839,701 +0.35(+2.56%)
Jan 27, 2020 13.27 13.82 13.13 13.65 337,370 +0.03(+0.22%)
Jan 24, 2020 14.05 14.23 13.55 13.62 492,800 -0.42(-2.99%)
Jan 23, 2020 14.47 14.59 13.99 14.04 558,866 -0.60(-4.07%)
Jan 22, 2020 14.66 14.84 14.40 14.63 811,560 -0.01(-0.03%)
Jan 21, 2020 14.97 15.52 14.58 14.64 826,331 -0.39(-2.59%)
Jan 17, 2020 16.08 16.15 15.03 15.03 645,600 -0.96(-6.00%)
Jan 16, 2020 16.92 17.11 15.93 15.99 651,390 -0.74(-4.42%)
Jan 15, 2020 16.94 17.23 16.54 16.73 1,125,468 -0.07(-0.42%)
Jan 14, 2020 16.18 17.12 15.87 16.80 1,113,266 +0.61(+3.77%)
Jan 13, 2020 16.63 16.63 15.51 16.19 600,058 -0.33(-2.00%)
Jan 10, 2020 16.97 17.24 16.50 16.52 467,700 -0.45(-2.65%)
Jan 09, 2020 17.94 17.94 16.78 16.97 432,840 -0.81(-4.56%)
Jan 08, 2020 17.18 17.93 17.09 17.78 696,125 +0.55(+3.19%)
Jan 07, 2020 16.95 17.37 16.47 17.23 698,439 +0.37(+2.19%)
Jan 06, 2020 15.82 17.00 15.51 16.86 734,174 +0.81(+5.05%)
Jan 03, 2020 16.03 16.68 15.83 16.05 865,000 -0.36(-2.19%)
Jan 02, 2020 16.71 16.78 15.91 16.41 1,245,974 -0.06(-0.36%)
Dec 31, 2019 16.07 16.53 16.02 16.47 447,800 +0.38(+2.36%)
Dec 30, 2019 16.55 16.60 15.96 16.09 817,384 -0.42(-2.54%)
Dec 27, 2019 16.06 16.64 15.65 16.51 762,900 +0.51(+3.19%)
Dec 26, 2019 17.08 17.15 15.68 16.00 827,780 -0.79(-4.71%)
Dec 24, 2019 15.97 16.85 15.82 16.79 481,600 +0.85(+5.33%)
Dec 23, 2019 15.36 15.95 15.05 15.94 506,690 +0.74(+4.87%)
Dec 20, 2019 15.00 15.36 14.41 15.20 1,801,900 +0.20(+1.33%)
Dec 19, 2019 15.13 15.72 14.98 15.00 1,005,263 -0.20(-1.32%)
Dec 18, 2019 15.30 15.50 14.90 15.20 368,737 -0.17(-1.11%)
Dec 17, 2019 15.63 15.83 14.90 15.37 563,761 -0.24(-1.54%)
Dec 16, 2019 15.64 16.15 15.49 15.61 585,066 +0.16(+1.04%)
Dec 13, 2019 16.03 16.22 15.31 15.45 419,200 -0.54(-3.38%)
Dec 12, 2019 15.73 16.40 15.63 15.99 621,710 +0.29(+1.85%)
Dec 11, 2019 14.85 15.86 14.85 15.70 1,201,278 +0.82(+5.51%)
Dec 10, 2019 14.91 15.18 14.75 14.88 844,041 +0.21(+1.43%)
Dec 09, 2019 13.94 15.04 13.94 14.67 775,647 +0.68(+4.86%)
Dec 06, 2019 13.74 14.09 13.57 13.99 529,000 +0.31(+2.27%)
Dec 05, 2019 14.15 14.39 13.59 13.68 410,999 -0.47(-3.32%)
Dec 04, 2019 13.96 14.48 13.84 14.15 499,155 +0.32(+2.31%)
Dec 03, 2019 13.41 13.88 13.27 13.83 478,218 +0.26(+1.92%)
Dec 02, 2019 14.09 14.23 13.37 13.57 813,394 -0.64(-4.50%)
Nov 29, 2019 13.96 14.27 13.96 14.21 641,700 +0.19(+1.36%)
Nov 27, 2019 13.90 14.14 13.79 14.02 992,600 +0.15(+1.08%)
Nov 26, 2019 14.02 14.11 13.76 13.87 633,528 -0.14(-1.00%)
Nov 25, 2019 14.07 14.38 13.95 14.01 640,113 +0.17(+1.23%)
Nov 22, 2019 13.81 13.90 13.55 13.84 244,600 +0.10(+0.73%)
Nov 21, 2019 14.29 14.29 13.52 13.74 287,678 -0.48(-3.38%)
Nov 20, 2019 13.85 14.46 13.78 14.22 721,596 -0.04(-0.28%)
Nov 19, 2019 13.86 14.56 13.78 14.26 817,093 +0.50(+3.63%)
Nov 18, 2019 13.18 13.85 13.13 13.76 410,691 +0.56(+4.28%)
Nov 15, 2019 13.32 13.64 13.10 13.20 318,500 -0.01(-0.08%)
Nov 14, 2019 13.03 13.34 12.87 13.21 443,231 +0.10(+0.76%)
Nov 13, 2019 12.86 13.40 12.73 13.11 332,595 +0.11(+0.81%)
Nov 12, 2019 13.03 13.35 12.81 13.00 363,381 -0.05(-0.38%)
Nov 11, 2019 13.21 13.65 12.87 13.05 378,054 -0.35(-2.61%)
Nov 08, 2019 12.63 13.45 12.52 13.40 545,300 -0.12(-0.89%)
Nov 07, 2019 12.58 14.04 12.58 13.52 1,066,091 +1.36(+11.18%)
Nov 06, 2019 12.64 12.64 12.01 12.16 596,278 -0.48(-3.80%)
Nov 05, 2019 12.41 12.87 12.10 12.64 1,002,278 +0.25(+1.98%)
Nov 04, 2019 12.20 12.56 11.89 12.39 399,334 +0.28(+2.27%)
Nov 01, 2019 11.07 12.19 10.98 12.12 940,700 +1.20(+10.99%)
Oct 31, 2019 10.76 11.10 10.38 10.92 634,317 +0.03(+0.28%)
Oct 30, 2019 11.31 11.45 10.84 10.89 408,020 -0.46(-4.05%)
Oct 29, 2019 12.30 12.40 11.31 11.35 462,169 -0.95(-7.72%)
Oct 28, 2019 12.32 12.80 12.14 12.30 428,365 +0.01(+0.08%)
Oct 25, 2019 12.59 12.67 11.74 12.29 754,100 -0.39(-3.08%)
Oct 24, 2019 12.96 13.05 12.49 12.68 300,860 -0.16(-1.25%)
Oct 23, 2019 13.00 13.05 12.73 12.84 409,330 -0.16(-1.23%)
Oct 22, 2019 12.56 13.21 12.54 13.00 1,062,829 +0.59(+4.75%)
Oct 21, 2019 12.45 12.61 12.22 12.41 361,394 +0.06(+0.53%)
Oct 18, 2019 13.16 13.29 12.33 12.35 428,600 -0.91(-6.90%)
Oct 17, 2019 13.03 13.56 13.01 13.26 469,500 +0.31(+2.39%)
Oct 16, 2019 12.80 13.48 12.75 12.95 1,551,424 +0.19(+1.49%)
Oct 15, 2019 12.25 12.78 12.04 12.76 1,815,604 +0.60(+4.89%)
Oct 14, 2019 13.32 13.32 11.90 12.16 802,739 -1.19(-8.88%)
Oct 11, 2019 13.48 13.64 13.22 13.35 579,500 +0.10(+0.75%)
Oct 10, 2019 13.45 13.77 13.03 13.25 554,673 -0.17(-1.27%)
Oct 09, 2019 13.72 13.80 13.35 13.42 339,941 -0.18(-1.32%)
Oct 08, 2019 13.92 14.11 13.55 13.60 666,955 -0.44(-3.13%)
Oct 07, 2019 14.01 14.25 13.93 14.04 661,062 -0.04(-0.28%)
Oct 04, 2019 13.86 14.13 13.70 14.08 416,500 +0.22(+1.59%)
Oct 03, 2019 13.70 14.17 13.46 13.86 467,341 +0.12(+0.87%)
Oct 02, 2019 13.16 13.81 12.55 13.74 564,131 +0.50(+3.78%)
Oct 01, 2019 14.17 14.31 13.03 13.24 726,143 -0.88(-6.23%)
Sep 30, 2019 13.41 14.23 13.09 14.12 849,308 +0.66(+4.94%)
Sep 27, 2019 11.85 13.55 11.50 13.46 1,386,300 -0.12(-0.92%)
Sep 26, 2019 14.30 14.31 13.41 13.58 557,561 -0.71(-4.97%)
Sep 25, 2019 14.52 15.04 14.16 14.29 572,955 -0.44(-2.99%)
Sep 24, 2019 15.00 15.32 14.33 14.73 746,689 -0.27(-1.80%)
Sep 23, 2019 15.80 15.88 14.81 15.00 797,386 -0.81(-5.12%)
Sep 20, 2019 15.19 15.94 15.10 15.81 2,471,400 +0.58(+3.81%)
Sep 19, 2019 15.20 15.59 14.82 15.23 371,983 -0.01(-0.07%)
Sep 18, 2019 15.54 15.93 15.00 15.24 466,728 -0.40(-2.56%)
Sep 17, 2019 14.81 15.97 14.51 15.64 787,376 +0.65(+4.34%)
Sep 16, 2019 14.40 15.11 14.05 14.99 1,631,936 -0.17(-1.12%)
Sep 13, 2019 17.00 17.51 15.10 15.16 872,400 -0.42(-2.70%)
Sep 12, 2019 16.47 16.47 15.16 15.58 764,343 -0.66(-4.06%)
Sep 11, 2019 15.85 16.28 15.65 16.24 1,007,129 +0.62(+3.97%)
Sep 10, 2019 14.70 15.63 14.66 15.62 783,153 +0.88(+5.97%)
Sep 09, 2019 14.08 14.78 13.47 14.74 803,815 +0.74(+5.29%)
Sep 06, 2019 13.95 14.35 13.56 14.00 456,600 +0.06(+0.43%)
Sep 05, 2019 12.95 14.12 12.89 13.94 899,035 +1.35(+10.72%)
Sep 04, 2019 12.75 13.18 12.15 12.59 999,651 -0.03(-0.24%)
Sep 03, 2019 13.43 13.57 12.42 12.62 581,796 -0.88(-6.52%)
Aug 30, 2019 13.92 14.06 13.45 13.50 772,600 -0.31(-2.24%)
Aug 29, 2019 13.80 13.96 13.38 13.81 427,277 +0.15(+1.10%)
Aug 28, 2019 13.02 13.74 12.91 13.66 276,790 +0.53(+4.04%)
Aug 27, 2019 13.60 13.98 13.04 13.13 469,599 -0.33(-2.45%)
Aug 26, 2019 13.24 13.50 12.84 13.46 580,839 +0.40(+3.06%)
Aug 23, 2019 13.51 13.69 12.96 13.06 454,100 -0.48(-3.55%)
Aug 22, 2019 13.97 14.05 13.40 13.54 520,070 -0.39(-2.80%)
Aug 21, 2019 14.03 14.29 13.74 13.93 516,141 -0.04(-0.29%)
Aug 20, 2019 14.01 14.30 13.71 13.97 458,678 -0.04(-0.29%)
Aug 19, 2019 14.10 14.35 13.74 14.01 527,343 -0.05(-0.36%)
Aug 16, 2019 13.52 14.24 13.46 14.06 877,300 +0.71(+5.32%)
Aug 15, 2019 14.02 14.30 13.17 13.35 861,330 -0.70(-4.98%)
Aug 14, 2019 13.79 14.21 13.39 14.05 867,493 -0.06(-0.43%)
Aug 13, 2019 13.37 14.18 13.27 14.11 842,091 +0.62(+4.60%)
Aug 12, 2019 13.26 13.86 13.16 13.49 893,276 +0.18(+1.35%)
Aug 09, 2019 12.20 13.46 12.20 13.31 1,351,800 +0.77(+6.14%)
Aug 08, 2019 11.89 12.83 11.89 12.54 1,250,780 +0.51(+4.24%)
Aug 07, 2019 12.22 12.45 11.95 12.03 628,080 -0.43(-3.45%)
Aug 06, 2019 12.45 12.58 12.05 12.46 572,436 +0.23(+1.88%)
Aug 05, 2019 12.59 12.83 12.02 12.23 1,033,865 -0.64(-4.97%)
Aug 02, 2019 13.85 14.06 12.78 12.87 1,167,200 -0.98(-7.08%)
Aug 01, 2019 14.29 14.45 13.76 13.85 847,029 -0.42(-2.94%)
Jul 31, 2019 14.49 15.00 14.21 14.27 647,319 -0.68(-4.55%)
Jul 30, 2019 14.52 14.95 14.36 14.95 717,391 +0.23(+1.56%)
Jul 29, 2019 14.65 14.78 14.30 14.72 579,065 +0.02(+0.14%)
Jul 26, 2019 14.34 14.74 14.21 14.70 757,800 +0.44(+3.09%)
Jul 25, 2019 14.95 15.02 14.23 14.26 1,000,091 -0.80(-5.31%)
Jul 24, 2019 14.73 15.12 14.67 15.06 455,077 +0.27(+1.83%)
Jul 23, 2019 15.16 15.19 14.55 14.79 524,392 -0.32(-2.12%)
Jul 22, 2019 15.13 15.57 14.60 15.11 916,392 -0.02(-0.13%)
Jul 19, 2019 17.17 17.20 14.75 15.13 3,529,400 -0.15(-0.98%)
Jul 18, 2019 14.92 15.35 14.31 15.28 638,656 +0.27(+1.80%)
Jul 17, 2019 15.93 16.08 14.92 15.01 1,028,269 -0.92(-5.78%)
Jul 16, 2019 17.81 18.37 15.31 15.93 1,696,767 -2.16(-11.94%)
Jul 15, 2019 18.42 18.42 17.98 18.09 570,837 -0.22(-1.20%)
Jul 12, 2019 18.27 18.59 18.10 18.31 587,900 -0.01(-0.05%)
Jul 11, 2019 18.34 18.55 17.69 18.32 1,003,246 +0.03(+0.16%)
Jul 10, 2019 18.62 19.24 18.18 18.29 908,275 -0.32(-1.72%)
Jul 09, 2019 18.53 18.98 18.30 18.61 1,081,631 -0.16(-0.85%)
Jul 08, 2019 19.72 19.90 18.34 18.77 736,978 -0.97(-4.91%)
Jul 05, 2019 19.68 19.95 19.25 19.74 457,400 -0.02(-0.10%)
Jul 03, 2019 19.92 19.92 19.17 19.76 260,300 -0.18(-0.90%)
Jul 02, 2019 19.79 20.56 19.47 19.94 775,499 +0.34(+1.73%)
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.