Madrigal Pharmaceuticals Inc (NQ: MDGL )

205.25 -1.67 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 50.00 50.00 44.23 47.26 102,069 -2.73(-5.46%)
Oct 31, 2017 46.18 50.00 45.64 49.99 105,973 +4.12(+8.98%)
Oct 30, 2017 45.42 46.21 44.86 45.87 24,919 -0.08(-0.17%)
Oct 27, 2017 45.49 46.28 44.80 45.95 70,646 +0.55(+1.21%)
Oct 26, 2017 43.72 45.77 43.00 45.40 56,959 +1.58(+3.61%)
Oct 25, 2017 44.46 44.61 43.21 43.82 29,770 -0.80(-1.79%)
Oct 24, 2017 45.97 45.97 44.20 44.62 48,381 -0.84(-1.85%)
Oct 23, 2017 45.08 46.35 42.90 45.46 47,739 +0.45(+1.00%)
Oct 20, 2017 47.34 48.31 44.56 45.01 84,626 -1.79(-3.82%)
Oct 19, 2017 48.60 48.60 45.70 46.80 42,975 -0.72(-1.52%)
Oct 18, 2017 47.05 48.49 46.08 47.52 65,034 +0.51(+1.08%)
Oct 17, 2017 49.75 50.98 45.23 47.01 130,755 -3.06(-6.11%)
Oct 16, 2017 50.09 51.25 49.52 50.07 64,310 -0.50(-0.99%)
Oct 13, 2017 51.16 52.35 49.35 50.57 63,890 +0.46(+0.92%)
Oct 12, 2017 49.23 50.75 48.91 50.11 77,847 +1.33(+2.73%)
Oct 11, 2017 47.98 51.53 47.75 48.78 114,192 +0.36(+0.74%)
Oct 10, 2017 46.74 48.90 46.02 48.42 53,700 +1.42(+3.02%)
Oct 09, 2017 47.29 48.04 45.39 47.00 51,887 +0.07(+0.15%)
Oct 06, 2017 46.78 49.14 45.14 46.93 80,992 +0.63(+1.36%)
Oct 05, 2017 44.03 46.35 42.24 46.30 90,320 +2.37(+5.39%)
Oct 04, 2017 43.89 46.25 42.95 43.93 169,553 -0.39(-0.88%)
Oct 03, 2017 43.85 45.75 42.78 44.32 228,034 +0.47(+1.07%)
Oct 02, 2017 45.15 45.82 43.21 43.85 162,880 -1.13(-2.51%)
Sep 29, 2017 47.00 47.19 41.56 44.98 208,806 -1.21(-2.62%)
Sep 28, 2017 36.61 49.48 36.61 46.19 933,868 +9.34(+25.35%)
Sep 27, 2017 33.62 37.40 32.72 36.85 394,124 +3.51(+10.53%)
Sep 26, 2017 33.15 34.52 33.00 33.34 104,962 -0.06(-0.18%)
Sep 25, 2017 34.45 34.50 32.17 33.40 222,211 -0.78(-2.28%)
Sep 22, 2017 23.50 36.21 23.01 34.18 737,474 +11.85(+53.07%)
Sep 21, 2017 22.16 22.63 22.16 22.33 20,220 +0.00(+0.00%)
Sep 20, 2017 22.15 22.95 21.93 22.33 110,938 +0.40(+1.82%)
Sep 19, 2017 20.16 22.40 20.16 21.93 161,738 +2.13(+10.76%)
Sep 18, 2017 18.80 19.99 18.66 19.80 49,616 +0.99(+5.26%)
Sep 15, 2017 18.14 19.12 17.96 18.81 113,960 +0.67(+3.69%)
Sep 14, 2017 18.06 18.30 17.99 18.14 72,993 -0.05(-0.27%)
Sep 13, 2017 17.90 18.19 17.89 18.19 75,917 +0.23(+1.28%)
Sep 12, 2017 18.10 18.35 17.61 17.96 33,821 -0.03(-0.17%)
Sep 11, 2017 17.83 18.12 17.79 17.99 74,397 +0.27(+1.52%)
Sep 08, 2017 17.44 17.87 17.44 17.72 40,358 +0.27(+1.55%)
Sep 07, 2017 17.01 17.87 16.91 17.45 34,316 +0.31(+1.81%)
Sep 06, 2017 17.38 17.60 17.12 17.14 35,687 -0.25(-1.44%)
Sep 05, 2017 17.00 17.50 17.00 17.39 28,508 +0.19(+1.10%)
Sep 01, 2017 16.97 17.49 16.93 17.20 25,228 +0.12(+0.70%)
Aug 31, 2017 17.10 17.23 16.91 17.08 13,535 +0.01(+0.06%)
Aug 30, 2017 17.32 17.32 16.96 17.07 30,169 -0.12(-0.70%)
Aug 29, 2017 17.34 17.46 16.91 17.19 19,457 -0.12(-0.69%)
Aug 28, 2017 17.11 18.01 17.10 17.31 37,500 +0.32(+1.88%)
Aug 25, 2017 16.90 17.17 16.81 16.99 21,451 +0.10(+0.59%)
Aug 24, 2017 16.75 17.40 16.60 16.89 35,602 -0.05(-0.30%)
Aug 23, 2017 16.11 17.42 16.01 16.94 57,873 +0.82(+5.09%)
Aug 22, 2017 15.92 16.15 15.92 16.12 13,041 +0.05(+0.31%)
Aug 21, 2017 15.53 16.15 15.53 16.07 15,382 +0.32(+2.03%)
Aug 18, 2017 15.57 15.87 15.57 15.75 8,616 +0.13(+0.83%)
Aug 17, 2017 15.70 15.95 15.60 15.62 8,181 -0.30(-1.88%)
Aug 16, 2017 15.70 16.00 15.70 15.92 5,191 +0.04(+0.25%)
Aug 15, 2017 15.76 15.95 15.65 15.88 18,179 +0.06(+0.38%)
Aug 14, 2017 15.62 15.96 15.57 15.82 10,782 +0.34(+2.20%)
Aug 11, 2017 15.50 15.58 15.46 15.48 24,795 -0.02(-0.13%)
Aug 10, 2017 15.52 15.71 15.50 15.50 18,761 -0.11(-0.70%)
Aug 09, 2017 15.53 15.70 15.50 15.61 8,274 +0.00(+0.00%)
Aug 08, 2017 15.49 15.95 15.49 15.61 6,035 -0.19(-1.20%)
Aug 07, 2017 16.20 16.20 15.75 15.80 7,210 -0.17(-1.06%)
Aug 04, 2017 15.95 16.00 15.97 13,057 -0.03(-0.19%)
Aug 03, 2017 16.06 16.06 16.00 16.00 11,461 -0.02(-0.12%)
Aug 02, 2017 16.12 16.15 15.94 16.02 8,542 +0.00(+0.00%)
Aug 01, 2017 15.50 16.14 15.45 16.02 31,882 +0.52(+3.35%)
Jul 31, 2017 15.35 15.70 15.27 15.50 10,045 +0.00(+0.00%)
Jul 28, 2017 15.50 15.70 15.50 15.50 20,593 -0.04(-0.26%)
Jul 27, 2017 15.76 15.76 15.50 15.54 13,104 -0.21(-1.33%)
Jul 26, 2017 15.79 15.80 15.57 15.75 5,700 +0.05(+0.32%)
Jul 25, 2017 15.38 15.80 15.38 15.70 17,366 +0.15(+0.96%)
Jul 24, 2017 15.50 16.13 15.34 15.55 36,282 -0.04(-0.26%)
Jul 21, 2017 15.50 16.15 15.50 15.59 14,749 +0.12(+0.78%)
Jul 20, 2017 15.23 15.48 15.20 15.47 18,218 +0.20(+1.31%)
Jul 19, 2017 15.20 15.49 15.20 15.27 4,504 +0.11(+0.73%)
Jul 18, 2017 15.38 15.40 15.15 15.16 7,002 -0.12(-0.79%)
Jul 17, 2017 15.25 15.63 15.21 15.28 13,148 -0.14(-0.91%)
Jul 14, 2017 15.55 15.55 15.40 15.42 5,427 +0.07(+0.46%)
Jul 13, 2017 15.41 15.71 15.33 15.35 7,099 -0.15(-0.97%)
Jul 12, 2017 15.28 15.84 15.15 15.50 17,065 +0.03(+0.19%)
Jul 11, 2017 15.95 15.95 15.43 15.47 14,109 -0.33(-2.09%)
Jul 10, 2017 15.93 15.93 15.89 15.80 11,228 -0.44(-2.71%)
Jul 07, 2017 16.32 16.35 16.23 16.24 9,975 -0.18(-1.10%)
Jul 06, 2017 16.18 16.50 16.18 16.42 17,479 +0.10(+0.61%)
Jul 05, 2017 16.00 16.50 16.00 16.32 4,296 +0.06(+0.37%)
Jul 03, 2017 16.23 16.26 15.97 16.26 7,000 +0.00(+0.00%)
Jun 30, 2017 16.11 16.46 16.11 16.26 28,401 -0.20(-1.22%)
Jun 29, 2017 15.30 16.50 14.93 16.46 53,623 +1.08(+7.02%)
Jun 28, 2017 15.07 15.63 14.16 15.38 42,568 +0.31(+2.06%)
Jun 27, 2017 14.83 15.26 14.67 15.07 18,781 +0.10(+0.67%)
Jun 26, 2017 15.00 15.69 14.83 14.97 19,945 -0.02(-0.13%)
Jun 23, 2017 15.12 15.18 14.31 14.99 379,770 -0.01(-0.07%)
Jun 22, 2017 14.70 15.70 14.70 15.00 24,590 +0.37(+2.53%)
Jun 21, 2017 13.69 14.82 13.61 14.63 71,013 +1.52(+11.59%)
Jun 20, 2017 13.89 14.09 13.10 13.11 24,866 -0.93(-6.62%)
Jun 19, 2017 14.00 15.13 13.64 14.04 15,500 +0.12(+0.86%)
Jun 16, 2017 14.18 15.40 13.09 13.92 36,317 -1.03(-6.89%)
Jun 15, 2017 15.10 15.36 14.72 14.95 19,354 -0.17(-1.12%)
Jun 14, 2017 15.13 15.38 15.07 15.12 16,188 -0.23(-1.50%)
Jun 13, 2017 15.48 15.48 15.13 15.35 17,191 -0.01(-0.07%)
Jun 12, 2017 15.53 15.62 15.30 15.36 17,742 -0.19(-1.22%)
Jun 09, 2017 15.88 15.96 15.52 15.55 16,144 -0.42(-2.63%)
Jun 08, 2017 15.70 15.99 15.36 15.97 17,494 +0.37(+2.37%)
Jun 07, 2017 15.49 15.69 15.36 15.60 30,284 +0.08(+0.55%)
Jun 06, 2017 15.32 15.79 15.32 15.52 19,783 -0.16(-1.05%)
Jun 05, 2017 15.51 15.74 15.45 15.68 32,171 +0.09(+0.58%)
Jun 02, 2017 15.35 15.74 15.30 15.59 25,496 +0.31(+2.03%)
Jun 01, 2017 15.39 15.88 15.05 15.28 28,523 +0.06(+0.39%)
May 31, 2017 15.07 15.24 15.00 15.22 6,237 +0.11(+0.73%)
May 30, 2017 15.30 15.30 15.02 15.11 13,760 -0.17(-1.11%)
May 26, 2017 15.63 15.63 15.25 15.28 11,786 -0.45(-2.86%)
May 25, 2017 15.96 16.08 15.38 15.73 11,456 +0.28(+1.81%)
May 24, 2017 15.84 16.06 15.45 15.45 21,980 -0.82(-5.04%)
May 23, 2017 16.40 16.40 16.19 16.27 439,636 -0.11(-0.67%)
May 22, 2017 16.29 16.50 16.15 16.38 6,923 +0.10(+0.61%)
May 19, 2017 15.62 16.29 15.62 16.28 3,482 +0.09(+0.56%)
May 18, 2017 15.94 16.30 15.61 16.19 16,445 +0.34(+2.15%)
May 17, 2017 16.09 16.09 15.66 15.85 4,366 -0.44(-2.70%)
May 16, 2017 15.93 16.30 15.93 16.29 3,713 +0.00(+0.00%)
May 15, 2017 16.00 16.34 15.94 16.29 3,251 +0.38(+2.39%)
May 12, 2017 15.74 16.39 15.73 15.91 6,365 -0.08(-0.50%)
May 11, 2017 15.51 15.99 15.50 15.99 11,117 +0.40(+2.57%)
May 10, 2017 15.76 15.79 15.59 15.59 6,726 -0.20(-1.27%)
May 09, 2017 15.89 15.90 15.61 15.79 3,450 -0.11(-0.69%)
May 08, 2017 15.84 16.01 15.50 15.90 4,992 -0.08(-0.50%)
May 05, 2017 15.79 16.09 15.60 15.98 6,742 +0.19(+1.20%)
May 04, 2017 15.91 15.95 15.50 15.79 11,149 -0.32(-1.99%)
May 03, 2017 16.06 16.20 15.79 16.11 6,199 -0.27(-1.65%)
May 02, 2017 16.04 16.40 16.04 16.38 4,158 +0.40(+2.50%)
May 01, 2017 16.52 16.52 15.50 15.98 10,615 -0.52(-3.15%)
Apr 28, 2017 17.55 17.84 16.50 16.50 13,157 -1.00(-5.71%)
Apr 27, 2017 17.25 17.80 17.07 17.50 8,459 +0.39(+2.28%)
Apr 26, 2017 17.26 17.49 17.00 17.11 5,800 -0.19(-1.10%)
Apr 25, 2017 17.37 16.16 17.30 12,938 +0.57(+3.41%)
Apr 24, 2017 15.90 16.93 15.72 16.73 18,597 +0.83(+5.22%)
Apr 21, 2017 15.87 16.08 15.76 15.90 15,937 +0.00(+0.00%)
Apr 20, 2017 15.31 15.94 15.31 15.90 16,061 +0.46(+2.98%)
Apr 19, 2017 15.45 15.47 15.16 15.44 14,810 -0.30(-1.91%)
Apr 18, 2017 15.60 15.76 14.76 15.74 7,400 +0.16(+1.03%)
Apr 17, 2017 15.68 15.80 14.99 15.58 4,524 -0.17(-1.08%)
Apr 13, 2017 15.75 15.75 15.60 15.75 2,194 +0.01(+0.06%)
Apr 12, 2017 15.34 15.80 15.33 15.74 8,379 -0.06(-0.38%)
Apr 11, 2017 15.31 15.97 15.16 15.80 10,022 +0.43(+2.80%)
Apr 10, 2017 15.00 15.79 14.77 15.37 17,124 +0.33(+2.19%)
Apr 07, 2017 15.11 15.11 15.00 15.04 6,068 -0.15(-0.99%)
Apr 06, 2017 14.83 15.20 14.83 15.19 10,859 +0.49(+3.33%)
Apr 05, 2017 15.07 15.07 14.70 14.70 4,676 -0.09(-0.61%)
Apr 04, 2017 15.00 15.00 14.76 14.79 8,145 -0.32(-2.12%)
Apr 03, 2017 15.33 15.33 14.92 15.11 16,131 -0.29(-1.88%)
Mar 31, 2017 15.32 15.95 15.26 15.40 8,829 -0.05(-0.32%)
Mar 30, 2017 15.49 15.88 15.30 15.45 4,549 +0.01(+0.06%)
Mar 29, 2017 15.49 15.49 15.28 15.44 5,749 -0.01(-0.06%)
Mar 28, 2017 15.50 15.63 15.25 15.45 15,562 -0.05(-0.32%)
Mar 27, 2017 15.05 15.50 15.00 15.50 5,740 +0.28(+1.84%)
Mar 24, 2017 15.01 15.23 15.00 15.22 5,490 -0.01(-0.07%)
Mar 23, 2017 15.23 15.32 15.05 15.23 5,568 -0.16(-1.04%)
Mar 22, 2017 15.36 15.47 15.00 15.39 8,905 +0.00(+0.00%)
Mar 21, 2017 15.82 15.82 15.04 15.39 9,761 -0.51(-3.21%)
Mar 20, 2017 15.77 16.06 15.77 15.90 2,949 +0.16(+1.02%)
Mar 17, 2017 15.97 15.97 15.56 15.74 9,290 -0.26(-1.62%)
Mar 16, 2017 15.95 16.04 15.58 16.00 3,646 +0.27(+1.72%)
Mar 15, 2017 15.97 16.04 15.73 15.73 6,357 -0.27(-1.69%)
Mar 14, 2017 15.80 16.00 15.55 16.00 14,047 +0.01(+0.06%)
Mar 13, 2017 15.84 16.00 15.79 15.99 5,558 +0.26(+1.65%)
Mar 10, 2017 16.00 16.00 15.73 15.73 16,106 -0.32(-1.99%)
Mar 09, 2017 15.77 16.05 15.77 16.05 11,844 +0.41(+2.62%)
Mar 08, 2017 15.54 16.05 15.54 15.64 5,843 -0.32(-2.01%)
Mar 07, 2017 16.00 16.00 15.84 15.96 1,704 -0.03(-0.19%)
Mar 06, 2017 16.00 16.17 15.54 15.99 17,046 -0.09(-0.56%)
Mar 03, 2017 15.84 16.08 15.84 16.08 6,022 +0.28(+1.77%)
Mar 02, 2017 15.86 16.00 15.79 15.80 18,938 -0.18(-1.13%)
Mar 01, 2017 15.72 15.98 15.60 15.98 3,899 +0.38(+2.44%)
Feb 28, 2017 15.34 15.99 15.34 15.60 5,048 +0.00(+0.00%)
Feb 27, 2017 15.61 15.61 15.31 15.60 4,606 -0.05(-0.32%)
Feb 24, 2017 15.13 15.73 15.13 15.65 2,861 +0.12(+0.77%)
Feb 23, 2017 15.51 15.74 15.25 15.53 8,925 -0.17(-1.08%)
Feb 22, 2017 15.54 16.00 15.54 15.70 4,112 -0.23(-1.44%)
Feb 21, 2017 15.88 15.99 15.08 15.93 10,241 -0.06(-0.41%)
Feb 17, 2017 15.99 15.99 15.99 0 +0.09(+0.60%)
Feb 16, 2017 15.88 16.00 15.86 15.90 3,934 -0.10(-0.62%)
Feb 15, 2017 15.90 16.00 15.75 16.00 55,003 +0.02(+0.13%)
Feb 14, 2017 15.60 16.00 15.60 15.98 8,743 +0.14(+0.92%)
Feb 13, 2017 15.99 15.99 15.35 15.84 9,620 -0.05(-0.35%)
Feb 10, 2017 15.20 16.29 15.20 15.89 4,301 +0.03(+0.19%)
Feb 09, 2017 15.90 16.47 15.63 15.86 5,379 -0.15(-0.94%)
Feb 08, 2017 15.82 16.49 15.65 16.01 10,283 +0.12(+0.76%)
Feb 07, 2017 15.84 16.05 15.19 15.89 4,983 +0.06(+0.38%)
Feb 06, 2017 15.96 16.05 15.15 15.83 9,176 -0.02(-0.13%)
Feb 03, 2017 16.13 16.13 15.81 15.85 10,644 -0.18(-1.12%)
Feb 02, 2017 15.82 16.18 15.82 16.03 15,984 +0.06(+0.38%)
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.