Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clovis Oncology Inc (NQ: CLVS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2022 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 (%)
Dec 31, 2019 10.11 10.75 9.820 10.43 4,404,700 +0.23(+2.21%)
Dec 30, 2019 11.15 11.30 10.13 10.20 4,630,571 -0.95(-8.52%)
Dec 27, 2019 11.45 11.64 10.86 11.15 3,617,200 -0.27(-2.36%)
Dec 26, 2019 11.61 11.95 11.32 11.42 3,468,374 -0.28(-2.39%)
Dec 24, 2019 11.82 11.89 11.38 11.70 2,371,900 -0.04(-0.34%)
Dec 23, 2019 10.98 12.04 10.52 11.74 6,878,665 +0.76(+6.92%)
Dec 20, 2019 11.30 11.36 10.71 10.98 9,413,000 -0.38(-3.35%)
Dec 19, 2019 11.98 12.10 11.20 11.36 5,515,313 -0.67(-5.57%)
Dec 18, 2019 12.18 12.58 11.80 12.03 3,848,567 -0.14(-1.15%)
Dec 17, 2019 11.14 12.29 10.50 12.17 9,260,438 +0.06(+0.50%)
Dec 16, 2019 13.08 13.25 11.85 12.11 9,473,348 -0.75(-5.83%)
Dec 13, 2019 13.15 14.09 12.65 12.86 11,096,000 -0.57(-4.24%)
Dec 12, 2019 11.22 13.53 11.17 13.43 12,516,152 +1.71(+14.59%)
Dec 11, 2019 12.21 12.40 10.85 11.72 9,906,990 -0.38(-3.14%)
Dec 10, 2019 11.00 12.60 10.80 12.10 17,910,128 +1.39(+12.98%)
Dec 09, 2019 10.00 10.87 9.700 10.71 13,950,208 +1.10(+11.45%)
Dec 06, 2019 8.900 10.25 8.800 9.610 16,756,300 +0.75(+8.47%)
Dec 05, 2019 11.94 12.16 8.720 8.860 25,991,016 -3.26(-26.90%)
Dec 04, 2019 12.55 13.15 11.39 12.12 15,499,986 +0.45(+3.86%)
Dec 03, 2019 14.65 15.55 11.43 11.67 26,345,548 -4.76(-28.97%)
Dec 02, 2019 16.35 17.37 13.99 16.43 39,857,772 +1.50(+10.05%)
Nov 29, 2019 12.99 16.62 12.55 14.93 33,475,800 +2.52(+20.31%)
Nov 27, 2019 11.05 12.66 11.05 12.41 20,183,500 +1.49(+13.64%)
Nov 26, 2019 10.20 11.60 9.680 10.92 20,859,868 +0.65(+6.33%)
Nov 25, 2019 9.100 10.33 8.830 10.27 17,644,372 +1.61(+18.59%)
Nov 22, 2019 7.810 8.725 7.700 8.660 11,780,900 +0.90(+11.60%)
Nov 21, 2019 7.290 8.020 7.000 7.760 8,141,651 +0.75(+10.70%)
Nov 20, 2019 7.540 7.790 6.900 7.010 7,449,363 -0.78(-10.01%)
Nov 19, 2019 7.390 8.200 7.180 7.790 19,165,324 +0.33(+4.42%)
Nov 18, 2019 6.490 7.170 6.260 7.460 9,923,691 +1.08(+16.93%)
Nov 15, 2019 6.370 6.580 6.210 6.380 5,362,700 +0.07(+1.11%)
Nov 14, 2019 6.700 7.000 5.970 6.310 15,840,734 -0.24(-3.66%)
Nov 13, 2019 5.820 6.800 5.640 6.550 31,418,050 +1.08(+19.74%)
Nov 12, 2019 5.330 5.910 5.250 5.470 6,673,136 +0.09(+1.67%)
Nov 11, 2019 6.020 6.350 5.260 5.380 17,974,578 -0.50(-8.50%)
Nov 08, 2019 4.420 6.250 4.290 5.880 36,768,800 +1.56(+36.11%)
Nov 07, 2019 4.300 4.490 4.110 4.320 12,016,263 +0.73(+20.33%)
Nov 06, 2019 3.660 3.770 3.540 3.590 3,682,703 -0.02(-0.55%)
Nov 05, 2019 3.720 3.940 3.580 3.610 3,289,243 -0.14(-3.73%)
Nov 04, 2019 3.600 3.830 3.570 3.750 3,557,054 +0.17(+4.60%)
Nov 01, 2019 3.220 3.645 3.180 3.585 4,224,200 +0.42(+13.09%)
Oct 31, 2019 3.400 3.400 3.080 3.170 3,882,886 -0.23(-6.76%)
Oct 30, 2019 3.700 3.770 3.360 3.400 3,059,107 -0.31(-8.36%)
Oct 29, 2019 3.760 3.880 3.550 3.710 5,077,188 -0.24(-6.08%)
Oct 28, 2019 3.060 4.030 2.930 3.950 14,266,539 +0.95(+31.67%)
Oct 25, 2019 3.060 3.160 3.000 3.000 2,449,700 -0.09(-2.91%)
Oct 24, 2019 3.210 3.290 3.060 3.090 2,803,779 -0.11(-3.44%)
Oct 23, 2019 3.450 3.480 3.200 3.200 2,188,879 -0.24(-6.98%)
Oct 22, 2019 3.500 3.600 3.380 3.440 2,498,620 +0.00(+0.00%)
Oct 21, 2019 3.360 3.600 3.310 3.440 1,648,213 +0.10(+2.99%)
Oct 18, 2019 3.700 3.750 3.290 3.340 3,365,800 -0.32(-8.74%)
Oct 17, 2019 3.260 3.760 3.210 3.660 3,907,742 +0.46(+14.38%)
Oct 16, 2019 3.230 3.320 3.190 3.200 1,860,692 +0.00(+0.00%)
Oct 15, 2019 3.110 3.330 3.010 3.200 4,087,476 +0.08(+2.56%)
Oct 14, 2019 3.300 3.360 3.110 3.120 2,080,853 -0.15(-4.73%)
Oct 11, 2019 3.210 3.370 3.170 3.275 3,162,800 +0.10(+3.31%)
Oct 10, 2019 3.220 3.395 3.120 3.170 3,589,083 -0.02(-0.63%)
Oct 09, 2019 3.180 3.270 3.130 3.190 4,356,354 +0.03(+0.95%)
Oct 08, 2019 3.500 3.550 3.140 3.160 4,160,439 -0.44(-12.22%)
Oct 07, 2019 3.700 3.710 3.570 3.600 2,372,050 -0.11(-2.96%)
Oct 04, 2019 3.850 3.885 3.700 3.710 2,104,900 -0.15(-3.89%)
Oct 03, 2019 4.020 4.080 3.740 3.860 2,982,406 -0.19(-4.69%)
Oct 02, 2019 3.950 4.130 3.700 4.050 2,722,332 +0.05(+1.25%)
Oct 01, 2019 3.910 4.220 3.830 4.000 2,810,279 +0.07(+1.78%)
Sep 30, 2019 4.090 4.130 3.760 3.930 4,081,234 -0.07(-1.75%)
Sep 27, 2019 4.020 4.330 3.970 4.000 4,320,300 -0.01(-0.25%)
Sep 26, 2019 4.160 4.240 4.000 4.010 2,405,976 -0.17(-4.07%)
Sep 25, 2019 4.270 4.430 4.080 4.180 2,701,035 -0.09(-2.11%)
Sep 24, 2019 4.450 4.450 3.970 4.270 6,227,527 -0.32(-6.97%)
Sep 23, 2019 4.760 4.870 4.560 4.590 3,366,295 -0.15(-3.16%)
Sep 20, 2019 4.800 5.040 4.725 4.740 10,721,899 -0.13(-2.67%)
Sep 19, 2019 5.170 5.250 4.820 4.870 5,133,013 -0.27(-5.25%)
Sep 18, 2019 5.310 5.350 5.000 5.140 7,517,675 -0.20(-3.75%)
Sep 17, 2019 5.640 5.650 5.160 5.340 4,300,205 -0.31(-5.49%)
Sep 16, 2019 5.420 5.680 5.200 5.650 3,135,265 +0.24(+4.44%)
Sep 13, 2019 5.760 5.860 5.410 5.410 3,102,000 -0.30(-5.25%)
Sep 12, 2019 6.190 6.200 5.530 5.710 3,851,996 -0.32(-5.31%)
Sep 11, 2019 6.000 6.070 5.770 6.030 4,580,579 +0.03(+0.50%)
Sep 10, 2019 5.290 6.000 5.280 6.000 4,749,012 +0.71(+13.42%)
Sep 09, 2019 5.290 5.320 5.060 5.290 3,127,465 +0.02(+0.38%)
Sep 06, 2019 5.230 5.550 5.130 5.270 1,846,800 +0.05(+0.96%)
Sep 05, 2019 5.230 5.260 5.010 5.220 1,526,330 +0.10(+1.95%)
Sep 04, 2019 5.210 5.290 5.040 5.120 2,355,430 -0.06(-1.16%)
Sep 03, 2019 5.550 5.650 5.140 5.180 2,908,717 -0.43(-7.66%)
Aug 30, 2019 5.750 5.750 5.514 5.610 1,611,800 -0.15(-2.60%)
Aug 29, 2019 5.780 5.810 5.400 5.760 3,050,081 +0.03(+0.52%)
Aug 28, 2019 5.500 5.790 5.360 5.730 1,958,626 +0.21(+3.80%)
Aug 27, 2019 6.090 6.160 5.510 5.520 3,968,051 -0.52(-8.61%)
Aug 26, 2019 6.010 6.090 5.890 6.040 2,305,888 +0.09(+1.51%)
Aug 23, 2019 5.850 6.100 5.805 5.950 1,993,900 +0.06(+1.02%)
Aug 22, 2019 6.060 6.090 5.850 5.890 2,723,132 -0.17(-2.81%)
Aug 21, 2019 6.120 6.120 5.930 6.060 2,560,567 +0.03(+0.50%)
Aug 20, 2019 6.000 6.090 5.820 6.030 3,591,887 +0.08(+1.34%)
Aug 19, 2019 5.900 6.070 5.720 5.950 4,222,955 +0.35(+6.25%)
Aug 16, 2019 5.460 5.850 5.450 5.600 5,799,600 +0.40(+7.69%)
Aug 15, 2019 5.310 5.450 4.980 5.200 5,947,576 -0.14(-2.62%)
Aug 14, 2019 5.510 5.780 5.330 5.340 6,031,496 -0.35(-6.15%)
Aug 13, 2019 5.400 5.770 5.360 5.690 6,623,008 +0.02(+0.35%)
Aug 12, 2019 5.690 6.030 5.580 5.670 7,784,352 -0.01(-0.18%)
Aug 09, 2019 5.680 5.870 5.200 5.680 12,857,400 -0.15(-2.57%)
Aug 08, 2019 7.760 7.770 5.450 5.830 20,710,510 -3.14(-35.01%)
Aug 07, 2019 9.250 9.350 8.840 8.970 1,633,474 -0.45(-4.78%)
Aug 06, 2019 8.970 9.500 8.850 9.420 2,169,981 +0.56(+6.32%)
Aug 05, 2019 9.000 9.240 8.510 8.860 2,745,025 -0.40(-4.32%)
Aug 02, 2019 8.460 9.370 8.350 9.260 3,084,100 +0.39(+4.40%)
Aug 01, 2019 9.330 9.550 8.770 8.870 5,410,732 -1.68(-15.92%)
Jul 31, 2019 11.20 11.22 10.52 10.55 1,946,757 -0.54(-4.87%)
Jul 30, 2019 10.62 11.22 10.53 11.09 1,469,956 +0.39(+3.64%)
Jul 29, 2019 10.78 10.90 10.53 10.70 1,338,099 -0.09(-0.83%)
Jul 26, 2019 10.72 10.85 10.42 10.79 1,940,400 +0.16(+1.51%)
Jul 25, 2019 11.04 11.19 10.54 10.63 1,958,818 -0.44(-3.97%)
Jul 24, 2019 11.20 11.25 10.84 11.07 1,882,542 -0.13(-1.16%)
Jul 23, 2019 10.92 11.40 10.72 11.20 2,593,582 +0.36(+3.32%)
Jul 22, 2019 10.99 11.14 10.63 10.84 1,891,583 -0.11(-1.00%)
Jul 19, 2019 11.66 11.70 10.70 10.95 3,853,000 -0.62(-5.36%)
Jul 18, 2019 12.30 12.32 11.23 11.57 3,684,015 -0.76(-6.16%)
Jul 17, 2019 12.80 12.84 12.27 12.33 1,619,103 -0.47(-3.67%)
Jul 16, 2019 12.98 13.36 12.72 12.80 1,355,759 -0.16(-1.23%)
Jul 15, 2019 13.32 13.53 12.88 12.96 1,226,503 -0.29(-2.19%)
Jul 12, 2019 13.13 13.38 12.90 13.25 1,133,300 +0.01(+0.08%)
Jul 11, 2019 13.86 13.98 13.20 13.24 1,170,401 -0.59(-4.27%)
Jul 10, 2019 14.12 14.28 13.70 13.83 1,117,794 -0.24(-1.71%)
Jul 09, 2019 14.09 14.33 13.68 14.07 1,512,515 -0.17(-1.19%)
Jul 08, 2019 14.06 14.53 13.95 14.24 1,665,144 +0.04(+0.28%)
Jul 05, 2019 14.61 15.05 14.08 14.20 1,709,200 -0.49(-3.34%)
Jul 03, 2019 14.50 14.83 14.35 14.69 976,300 +0.26(+1.80%)
Jul 02, 2019 15.10 15.10 14.04 14.43 2,868,136 -0.92(-5.99%)
Jul 01, 2019 15.13 15.44 14.56 15.35 2,451,222 +0.48(+3.23%)
Jun 28, 2019 13.49 15.09 13.40 14.87 5,032,000 +1.35(+9.99%)
Jun 27, 2019 12.87 13.53 12.75 13.52 2,521,795 +0.71(+5.54%)
Jun 26, 2019 13.49 13.74 12.61 12.81 2,602,675 -0.61(-4.55%)
Jun 25, 2019 13.62 13.86 13.28 13.42 1,591,557 +0.08(+0.60%)
Jun 24, 2019 15.01 15.16 13.27 13.34 3,117,521 -1.70(-11.30%)
Jun 21, 2019 14.35 15.35 14.05 15.04 4,790,100 +0.60(+4.16%)
Jun 20, 2019 14.70 14.98 14.03 14.44 1,939,891 -0.33(-2.23%)
Jun 19, 2019 14.61 15.75 14.49 14.77 2,214,230 +0.22(+1.51%)
Jun 18, 2019 14.22 14.92 14.14 14.55 1,869,039 +0.44(+3.12%)
Jun 17, 2019 13.20 14.25 13.13 14.11 2,642,488 +1.16(+8.96%)
Jun 14, 2019 13.29 13.38 12.75 12.95 1,299,500 -0.42(-3.14%)
Jun 13, 2019 13.16 13.43 13.00 13.37 924,593 +0.27(+2.06%)
Jun 12, 2019 13.71 13.99 13.03 13.10 1,198,213 -0.63(-4.59%)
Jun 11, 2019 13.86 14.03 13.57 13.73 936,361 -0.06(-0.44%)
Jun 10, 2019 14.97 15.13 13.69 13.79 1,274,025 -1.05(-7.08%)
Jun 07, 2019 14.81 14.98 14.26 14.84 859,400 +0.18(+1.23%)
Jun 06, 2019 14.92 15.05 14.10 14.66 860,346 -0.27(-1.81%)
Jun 05, 2019 15.55 15.57 14.69 14.93 754,241 -0.53(-3.43%)
Jun 04, 2019 15.07 15.49 14.80 15.46 929,228 +0.56(+3.76%)
Jun 03, 2019 14.91 15.34 14.79 14.90 1,184,773 +0.12(+0.81%)
May 31, 2019 14.89 15.16 14.44 14.78 1,099,700 -0.23(-1.53%)
May 30, 2019 15.86 16.11 14.91 15.01 1,513,568 -0.89(-5.60%)
May 29, 2019 14.95 15.97 14.50 15.90 2,240,899 -0.18(-1.12%)
May 28, 2019 16.77 16.98 16.03 16.08 941,346 -0.66(-3.94%)
May 24, 2019 16.75 17.02 16.61 16.74 3,419,600 +0.16(+0.97%)
May 23, 2019 17.04 17.14 16.41 16.58 1,005,567 -0.71(-4.11%)
May 22, 2019 17.25 17.56 16.83 17.29 859,807 -0.12(-0.69%)
May 21, 2019 16.71 17.61 16.63 17.41 1,516,821 +1.05(+6.42%)
May 20, 2019 17.00 17.20 16.28 16.36 1,640,030 -0.71(-4.16%)
May 17, 2019 17.93 18.09 16.97 17.07 1,988,800 -1.02(-5.64%)
May 16, 2019 18.90 19.47 17.90 18.09 1,280,465 -0.68(-3.62%)
May 15, 2019 18.63 18.89 18.29 18.77 824,453 +0.03(+0.16%)
May 14, 2019 18.45 19.09 18.12 18.74 845,765 +0.54(+2.97%)
May 13, 2019 18.80 19.18 18.04 18.20 1,066,512 -1.08(-5.60%)
May 10, 2019 19.31 19.64 18.77 19.28 981,600 -0.18(-0.92%)
May 09, 2019 19.78 19.85 19.09 19.46 985,928 -0.52(-2.60%)
May 08, 2019 19.31 20.37 19.25 19.98 1,652,489 +0.52(+2.67%)
May 07, 2019 19.05 20.69 19.05 19.46 2,752,361 +0.36(+1.88%)
May 06, 2019 18.55 19.31 18.27 19.10 1,246,379 +0.15(+0.79%)
May 03, 2019 18.41 19.25 18.27 18.95 1,242,700 +0.51(+2.77%)
May 02, 2019 18.32 18.58 17.20 18.44 2,518,138 +0.73(+4.12%)
May 01, 2019 18.28 18.40 17.67 17.71 2,903,213 -0.56(-3.07%)
Apr 30, 2019 18.80 19.15 18.12 18.27 1,369,761 -0.54(-2.87%)
Apr 29, 2019 19.07 19.34 18.74 18.81 1,047,803 -0.26(-1.36%)
Apr 26, 2019 19.13 19.16 18.68 19.07 1,629,500 -0.03(-0.16%)
Apr 25, 2019 19.83 19.87 19.05 19.10 1,588,278 -0.77(-3.88%)
Apr 24, 2019 20.83 20.93 19.83 19.87 1,187,381 -0.96(-4.61%)
Apr 23, 2019 20.25 20.98 19.96 20.83 1,347,551 +0.51(+2.51%)
Apr 22, 2019 20.67 20.97 20.11 20.32 1,096,144 -0.56(-2.68%)
Apr 18, 2019 20.73 21.00 19.80 20.88 1,227,800 +0.08(+0.38%)
Apr 17, 2019 21.39 21.44 20.15 20.80 1,559,396 -0.41(-1.93%)
Apr 16, 2019 20.53 21.35 19.90 21.21 1,671,078 +0.66(+3.21%)
Apr 15, 2019 21.75 21.79 20.42 20.55 4,023,583 -2.93(-12.48%)
Apr 12, 2019 23.88 24.75 23.11 23.48 1,241,100 -0.28(-1.18%)
Apr 11, 2019 24.76 24.81 23.66 23.76 950,780 -0.98(-3.96%)
Apr 10, 2019 24.38 24.77 24.01 24.74 547,312 +0.40(+1.64%)
Apr 09, 2019 25.02 25.29 24.29 24.34 763,184 -0.81(-3.22%)
Apr 08, 2019 25.57 25.88 25.06 25.15 748,203 -0.52(-2.03%)
Apr 05, 2019 25.22 25.84 24.98 25.67 1,011,200 +0.56(+2.23%)
Apr 04, 2019 25.29 25.50 24.69 25.11 1,054,011 -0.17(-0.67%)
Apr 03, 2019 24.99 25.70 24.72 25.28 1,033,173 +0.49(+1.98%)
Apr 02, 2019 24.24 25.10 24.05 24.79 831,368 +0.54(+2.23%)
Apr 01, 2019 25.07 25.36 23.87 24.25 1,283,992 -0.57(-2.30%)
Mar 29, 2019 24.50 25.10 24.46 24.82 904,300 +0.46(+1.89%)
Mar 28, 2019 23.18 24.79 23.00 24.36 1,378,315 +1.08(+4.64%)
Mar 27, 2019 23.57 23.83 22.86 23.28 957,811 -0.27(-1.15%)
Mar 26, 2019 23.12 23.86 22.49 23.55 1,732,531 +0.51(+2.21%)
Mar 25, 2019 24.72 24.73 22.95 23.04 2,337,810 -1.80(-7.25%)
Mar 22, 2019 26.05 26.33 24.80 24.84 1,443,500 -1.29(-4.94%)
Mar 21, 2019 25.04 26.17 25.04 26.13 823,641 +0.83(+3.28%)
Mar 20, 2019 26.13 26.25 24.94 25.30 1,345,891 -0.98(-3.73%)
Mar 19, 2019 27.41 27.50 26.24 26.28 1,565,639 -1.20(-4.37%)
Mar 18, 2019 28.08 28.71 27.44 27.48 1,502,307 +0.04(+0.15%)
Mar 15, 2019 27.41 28.11 27.12 27.44 1,645,500 +0.05(+0.18%)
Mar 14, 2019 27.95 28.20 27.32 27.39 777,946 -0.48(-1.72%)
Mar 13, 2019 28.05 28.80 27.77 27.87 1,225,151 -0.15(-0.54%)
Mar 12, 2019 27.52 28.50 27.01 28.02 1,724,770 +0.38(+1.37%)
Mar 11, 2019 27.37 27.66 25.84 27.64 2,029,343 +0.17(+0.62%)
Mar 08, 2019 27.12 28.14 26.90 27.47 3,513,400 -0.11(-0.40%)
Mar 07, 2019 27.33 28.50 26.44 27.58 1,798,987 +0.10(+0.36%)
Mar 06, 2019 29.10 29.10 27.30 27.48 2,287,647 -1.54(-5.31%)
Mar 05, 2019 29.43 29.62 28.57 29.02 1,262,837 -0.60(-2.03%)
Mar 04, 2019 30.42 30.76 29.08 29.62 1,640,064 -0.37(-1.23%)
Mar 01, 2019 30.37 31.16 29.58 29.99 2,359,900 -0.29(-0.96%)
Feb 28, 2019 29.37 32.05 28.81 30.28 3,789,704 +0.80(+2.71%)
Feb 27, 2019 25.90 30.80 25.68 29.48 4,538,382 +3.43(+13.17%)
Feb 26, 2019 24.80 26.72 23.54 26.05 3,508,014 +0.58(+2.28%)
Feb 25, 2019 25.60 26.00 25.18 25.47 2,409,573 +0.15(+0.59%)
Feb 22, 2019 24.19 25.40 24.00 25.32 1,228,900 +1.14(+4.71%)
Feb 21, 2019 24.10 24.67 23.83 24.18 974,876 -0.06(-0.25%)
Feb 20, 2019 24.40 24.90 23.67 24.24 1,365,170 -0.13(-0.53%)
Feb 19, 2019 25.51 25.75 24.33 24.37 1,836,979 -1.12(-4.39%)
Feb 15, 2019 25.75 26.07 25.35 25.49 1,959,500 +0.02(+0.08%)
Feb 14, 2019 24.98 25.65 24.66 25.47 1,207,670 +0.37(+1.47%)
Feb 13, 2019 25.86 25.90 25.00 25.10 1,223,089 -0.09(-0.36%)
Feb 12, 2019 25.06 25.31 24.74 25.19 1,476,219 +0.30(+1.21%)
Feb 11, 2019 25.45 25.57 24.17 24.89 1,489,649 -0.43(-1.70%)
Feb 08, 2019 25.23 26.03 25.04 25.32 1,769,400 -0.06(-0.24%)
Feb 07, 2019 26.07 26.42 25.32 25.38 1,495,118 -0.75(-2.87%)
Feb 06, 2019 25.01 26.57 24.68 26.13 2,511,114 +1.06(+4.23%)
Feb 05, 2019 25.53 25.73 24.54 25.07 1,633,701 -0.23(-0.91%)
Feb 04, 2019 25.73 25.85 25.01 25.30 1,035,540 -0.45(-1.75%)
Feb 01, 2019 25.23 25.87 24.80 25.75 1,790,200 +0.39(+1.54%)
Jan 31, 2019 24.49 25.49 24.25 25.36 1,620,247 +0.76(+3.09%)
Jan 30, 2019 24.63 24.94 23.90 24.60 2,172,846 +0.12(+0.49%)
Jan 29, 2019 24.73 25.13 24.36 24.48 1,820,886 -0.23(-0.93%)
Jan 28, 2019 24.13 24.95 23.80 24.71 1,772,539 +0.23(+0.94%)
Jan 25, 2019 24.13 24.98 23.45 24.48 2,628,000 +0.54(+2.26%)
Jan 24, 2019 22.97 24.10 22.75 23.94 2,265,912 +0.90(+3.91%)
Jan 23, 2019 22.77 23.38 22.21 23.04 2,215,415 +0.39(+1.72%)
Jan 22, 2019 23.71 23.90 22.55 22.65 1,628,488 -1.35(-5.63%)
Jan 18, 2019 22.36 24.11 21.66 24.00 2,424,100 +1.63(+7.29%)
Jan 17, 2019 22.64 23.21 22.22 22.37 1,162,398 -0.35(-1.54%)
Jan 16, 2019 23.42 23.79 22.68 22.72 1,267,307 -0.59(-2.53%)
Jan 15, 2019 22.83 23.33 22.28 23.31 1,318,255 +0.58(+2.55%)
Jan 14, 2019 23.88 23.88 22.68 22.73 1,718,454 -1.35(-5.61%)
Jan 11, 2019 24.73 24.75 23.96 24.08 1,428,100 -0.72(-2.90%)
Jan 10, 2019 23.13 25.38 23.06 24.80 2,781,609 +0.99(+4.16%)
Jan 09, 2019 24.09 24.86 22.60 23.81 3,526,695 -0.09(-0.38%)
Jan 08, 2019 22.51 24.63 21.87 23.90 4,215,764 +2.17(+9.99%)
Jan 07, 2019 20.62 22.35 20.02 21.73 4,733,931 +3.39(+18.48%)
Jan 04, 2019 17.87 18.83 17.52 18.34 2,140,800 +0.68(+3.85%)
Jan 03, 2019 19.52 19.60 17.30 17.66 3,044,249 -1.73(-8.92%)
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.