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

Ascendis Pharma ADR (NQ: ASND )

124.33 -2.22 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Dec 31, 2020 166.78 166.78 166.78 75,211 -3.41(-2.00%)
Dec 30, 2020 167.79 170.47 166.77 170.19 75,211 +3.59(+2.15%)
Dec 29, 2020 170.78 170.78 165.81 166.60 72,918 -3.22(-1.90%)
Dec 28, 2020 171.98 172.58 167.80 169.82 75,876 -1.12(-0.66%)
Dec 24, 2020 174.74 174.81 169.13 170.94 24,800 -2.06(-1.19%)
Dec 23, 2020 179.05 179.05 172.81 173.00 187,836 -5.75(-3.22%)
Dec 22, 2020 175.69 181.09 175.20 178.75 260,067 +1.75(+0.99%)
Dec 21, 2020 176.01 177.67 172.95 177.00 118,977 -0.66(-0.37%)
Dec 18, 2020 173.99 179.07 171.47 177.66 278,900 +3.76(+2.16%)
Dec 17, 2020 175.67 177.57 172.37 173.90 164,626 -0.10(-0.06%)
Dec 16, 2020 176.71 177.96 172.29 174.00 182,267 -1.79(-1.02%)
Dec 15, 2020 175.25 178.18 171.07 175.79 302,325 -6.97(-3.81%)
Dec 14, 2020 177.37 183.98 176.00 182.76 173,066 +3.65(+2.04%)
Dec 11, 2020 174.78 179.20 173.89 179.11 151,000 +2.83(+1.61%)
Dec 10, 2020 172.76 177.23 171.30 176.28 180,810 +2.48(+1.43%)
Dec 09, 2020 176.00 176.66 171.00 173.80 542,842 -1.09(-0.62%)
Dec 08, 2020 171.07 175.00 168.48 174.89 219,600 +2.98(+1.73%)
Dec 07, 2020 166.00 172.60 165.80 171.91 136,782 +5.05(+3.03%)
Dec 04, 2020 166.32 167.22 164.31 166.86 58,700 +1.94(+1.18%)
Dec 03, 2020 166.66 169.00 164.92 164.92 117,554 -3.33(-1.98%)
Dec 02, 2020 167.64 168.53 164.15 168.25 121,444 -0.37(-0.22%)
Dec 01, 2020 167.37 171.67 164.05 168.62 189,033 -0.11(-0.07%)
Nov 30, 2020 166.00 169.00 162.60 168.73 178,621 +4.21(+2.56%)
Nov 27, 2020 161.09 164.99 161.09 164.52 59,800 +2.37(+1.46%)
Nov 25, 2020 159.30 162.68 158.41 162.15 174,800 +2.87(+1.80%)
Nov 24, 2020 160.02 160.03 155.93 159.28 377,545 +0.80(+0.50%)
Nov 23, 2020 156.67 161.52 155.70 158.48 304,592 +1.98(+1.27%)
Nov 20, 2020 151.36 157.16 151.00 156.50 233,600 +5.30(+3.51%)
Nov 19, 2020 152.75 154.68 150.40 151.20 245,827 -1.51(-0.99%)
Nov 18, 2020 158.68 164.00 152.36 152.71 179,524 -6.99(-4.38%)
Nov 17, 2020 164.34 164.34 157.10 159.70 189,335 -4.69(-2.85%)
Nov 16, 2020 163.48 169.00 160.87 164.39 137,963 -1.29(-0.78%)
Nov 13, 2020 168.06 168.06 164.02 165.68 100,000 -0.96(-0.58%)
Nov 12, 2020 165.10 170.94 159.29 166.64 216,031 +6.64(+4.15%)
Nov 11, 2020 162.99 165.36 159.60 160.00 266,017 -1.58(-0.98%)
Nov 10, 2020 169.53 169.53 161.23 161.58 173,796 -6.79(-4.03%)
Nov 09, 2020 168.52 171.27 165.37 168.37 62,326 -0.61(-0.36%)
Nov 06, 2020 171.90 171.90 167.12 168.98 87,600 -3.42(-1.98%)
Nov 05, 2020 175.00 175.56 171.07 172.40 89,308 -2.39(-1.37%)
Nov 04, 2020 168.34 178.25 168.22 174.79 258,102 +8.34(+5.01%)
Nov 03, 2020 164.37 167.50 162.56 166.45 103,711 +3.96(+2.44%)
Nov 02, 2020 163.33 163.69 158.02 162.49 256,895 -0.86(-0.53%)
Oct 30, 2020 163.56 164.59 161.01 163.35 66,000 -0.66(-0.40%)
Oct 29, 2020 160.18 165.55 158.46 164.01 144,387 +2.95(+1.83%)
Oct 28, 2020 162.82 164.22 159.23 161.06 207,892 -3.17(-1.93%)
Oct 27, 2020 158.78 168.56 156.38 164.23 274,851 +5.62(+3.54%)
Oct 26, 2020 159.49 160.70 156.47 158.61 96,870 -1.14(-0.71%)
Oct 23, 2020 159.67 160.62 156.65 159.75 116,700 +0.34(+0.21%)
Oct 22, 2020 156.23 160.31 156.23 159.41 73,125 +3.38(+2.17%)
Oct 21, 2020 156.16 156.98 154.16 156.03 54,414 +0.03(+0.02%)
Oct 20, 2020 157.22 157.70 154.90 156.00 52,571 -0.57(-0.36%)
Oct 19, 2020 158.48 158.97 155.91 156.57 83,734 -1.90(-1.20%)
Oct 16, 2020 158.00 160.46 157.44 158.47 153,400 +0.97(+0.62%)
Oct 15, 2020 156.25 159.40 154.85 157.50 63,844 -0.25(-0.16%)
Oct 14, 2020 160.01 161.33 156.44 157.75 113,432 -2.25(-1.41%)
Oct 13, 2020 159.92 163.34 159.12 160.00 115,295 +0.11(+0.07%)
Oct 12, 2020 161.39 161.39 158.00 159.89 142,908 -0.84(-0.52%)
Oct 09, 2020 160.83 162.08 159.89 160.73 144,400 -0.24(-0.15%)
Oct 08, 2020 164.04 164.37 160.62 160.97 79,611 -2.78(-1.70%)
Oct 07, 2020 163.57 164.80 160.13 163.75 126,219 +1.71(+1.06%)
Oct 06, 2020 162.10 164.98 161.09 162.04 122,524 +0.27(+0.17%)
Oct 05, 2020 159.00 166.99 158.81 161.77 267,139 +3.14(+1.98%)
Oct 02, 2020 154.25 159.57 153.44 158.63 164,200 +2.63(+1.69%)
Oct 01, 2020 156.54 158.07 153.37 156.00 148,970 +1.68(+1.09%)
Sep 30, 2020 152.63 155.80 150.03 154.32 468,363 +2.06(+1.35%)
Sep 29, 2020 152.13 154.05 148.25 152.26 277,442 +0.32(+0.21%)
Sep 28, 2020 154.20 154.72 149.02 151.94 207,692 -2.09(-1.36%)
Sep 25, 2020 147.62 154.23 146.84 154.03 258,700 +4.81(+3.22%)
Sep 24, 2020 145.44 149.22 141.38 149.22 193,939 +3.22(+2.21%)
Sep 23, 2020 144.50 147.39 141.39 146.00 512,035 +1.73(+1.20%)
Sep 22, 2020 141.40 144.53 139.49 144.27 108,993 +3.57(+2.54%)
Sep 21, 2020 145.00 145.88 139.10 140.70 137,935 -6.30(-4.29%)
Sep 18, 2020 146.91 147.88 144.82 147.00 101,300 +1.29(+0.89%)
Sep 17, 2020 143.77 147.07 143.77 145.71 155,616 +0.68(+0.47%)
Sep 16, 2020 143.47 145.33 141.59 145.03 153,909 +2.53(+1.78%)
Sep 15, 2020 146.23 147.61 140.39 142.50 222,724 -4.49(-3.05%)
Sep 14, 2020 146.37 148.06 144.10 146.99 158,179 +2.29(+1.58%)
Sep 11, 2020 141.37 144.99 140.71 144.70 114,600 +1.95(+1.37%)
Sep 10, 2020 144.88 145.65 141.52 142.75 112,407 -1.47(-1.02%)
Sep 09, 2020 143.46 147.19 141.64 144.22 125,521 +1.09(+0.76%)
Sep 08, 2020 138.83 144.59 137.51 143.13 145,823 +2.79(+1.99%)
Sep 04, 2020 139.63 143.28 133.03 140.34 214,500 +0.57(+0.41%)
Sep 03, 2020 141.25 141.78 136.96 139.77 174,141 -2.04(-1.44%)
Sep 02, 2020 144.43 145.96 141.02 141.81 88,895 -2.25(-1.56%)
Sep 01, 2020 145.57 147.33 142.39 144.06 198,057 -4.12(-2.78%)
Aug 31, 2020 139.19 150.21 139.19 148.18 240,289 +9.03(+6.49%)
Aug 28, 2020 138.17 139.17 135.48 139.15 151,200 +1.33(+0.97%)
Aug 27, 2020 139.48 139.88 135.79 137.82 124,767 -1.65(-1.18%)
Aug 26, 2020 140.27 140.67 137.57 139.47 150,067 -0.55(-0.39%)
Aug 25, 2020 138.15 141.48 137.25 140.02 90,211 +1.66(+1.20%)
Aug 24, 2020 141.87 141.96 136.32 138.36 155,736 -2.29(-1.63%)
Aug 21, 2020 142.79 143.64 139.60 140.65 216,800 -2.31(-1.62%)
Aug 20, 2020 146.72 148.00 141.67 142.96 120,654 -3.83(-2.61%)
Aug 19, 2020 149.50 150.00 146.50 146.79 172,505 -1.87(-1.26%)
Aug 18, 2020 148.28 149.54 145.08 148.66 112,570 +0.38(+0.26%)
Aug 17, 2020 141.93 149.53 141.90 148.28 142,605 +5.85(+4.11%)
Aug 14, 2020 143.19 143.19 141.04 142.43 86,900 -0.14(-0.10%)
Aug 13, 2020 140.67 143.43 139.56 142.57 53,154 +1.57(+1.11%)
Aug 12, 2020 141.00 142.49 139.35 141.00 82,715 +0.51(+0.36%)
Aug 11, 2020 144.23 144.95 140.13 140.49 87,413 -2.77(-1.93%)
Aug 10, 2020 145.79 145.79 140.27 143.26 246,703 -2.71(-1.86%)
Aug 07, 2020 146.31 147.32 144.52 145.97 94,200 -0.47(-0.32%)
Aug 06, 2020 149.09 149.61 146.27 146.44 196,169 -2.32(-1.56%)
Aug 05, 2020 148.81 149.17 146.54 148.76 329,099 +1.01(+0.68%)
Aug 04, 2020 144.54 147.75 142.47 147.75 160,476 +3.66(+2.54%)
Aug 03, 2020 137.63 144.67 137.63 144.09 193,309 +6.48(+4.71%)
Jul 31, 2020 140.99 140.99 135.05 137.61 226,300 -2.33(-1.66%)
Jul 30, 2020 135.96 141.41 135.96 139.94 111,373 +2.65(+1.93%)
Jul 29, 2020 139.77 140.46 136.13 137.29 297,909 -2.15(-1.54%)
Jul 28, 2020 138.45 141.17 136.10 139.44 204,858 -0.23(-0.16%)
Jul 27, 2020 139.21 140.69 135.72 139.67 98,724 +1.65(+1.20%)
Jul 24, 2020 139.69 139.69 136.20 138.02 233,000 -2.40(-1.71%)
Jul 23, 2020 142.49 145.25 140.42 140.42 147,430 -2.12(-1.49%)
Jul 22, 2020 144.15 146.55 141.40 142.54 155,677 -0.90(-0.63%)
Jul 21, 2020 146.30 147.50 143.32 143.44 238,845 -2.34(-1.61%)
Jul 20, 2020 143.20 148.29 142.46 145.78 149,304 +2.26(+1.57%)
Jul 17, 2020 138.20 143.52 138.20 143.52 163,800 +3.10(+2.21%)
Jul 16, 2020 138.78 140.85 137.75 140.42 134,580 +0.54(+0.39%)
Jul 15, 2020 139.57 140.19 136.72 139.88 202,566 +2.04(+1.48%)
Jul 14, 2020 133.61 138.33 131.02 137.84 385,688 +3.55(+2.64%)
Jul 13, 2020 137.48 142.46 134.12 134.29 183,999 -2.68(-1.96%)
Jul 10, 2020 141.03 143.12 135.51 136.97 275,000 -3.03(-2.16%)
Jul 09, 2020 146.88 147.00 139.10 140.00 354,570 -5.27(-3.63%)
Jul 08, 2020 146.50 151.69 143.69 145.27 1,370,699 -2.33(-1.58%)
Jul 07, 2020 150.15 153.24 147.12 147.60 244,527 -4.28(-2.82%)
Jul 06, 2020 152.35 156.99 149.54 151.88 403,694 +0.88(+0.58%)
Jul 02, 2020 153.51 154.98 148.70 151.00 117,100 -1.85(-1.21%)
Jul 01, 2020 148.81 153.09 147.88 152.85 156,124 +4.95(+3.35%)
Jun 30, 2020 145.00 150.71 143.01 147.90 178,934 +2.69(+1.85%)
Jun 29, 2020 148.93 148.93 143.65 145.21 78,071 -2.91(-1.96%)
Jun 26, 2020 152.24 153.70 147.80 148.12 188,800 -3.60(-2.37%)
Jun 25, 2020 151.26 152.39 148.59 151.72 292,795 -1.03(-0.67%)
Jun 24, 2020 156.07 158.42 149.16 152.75 185,876 -3.26(-2.09%)
Jun 23, 2020 149.13 158.93 148.49 156.01 413,743 +6.89(+4.62%)
Jun 22, 2020 146.00 150.74 144.57 149.12 337,725 +3.05(+2.09%)
Jun 19, 2020 146.38 147.30 144.12 146.07 212,600 +0.55(+0.38%)
Jun 18, 2020 142.80 147.63 141.93 145.52 151,474 +1.78(+1.24%)
Jun 17, 2020 141.45 146.28 140.40 143.74 375,666 +2.07(+1.46%)
Jun 16, 2020 142.27 144.39 139.50 141.67 64,520 -0.21(-0.15%)
Jun 15, 2020 138.27 142.32 138.27 141.88 96,691 +2.26(+1.62%)
Jun 12, 2020 144.61 144.61 134.95 139.62 275,100 -1.60(-1.13%)
Jun 11, 2020 137.09 142.59 137.03 141.22 239,335 +0.98(+0.70%)
Jun 10, 2020 141.64 142.57 136.72 140.24 176,636 -1.40(-0.99%)
Jun 09, 2020 135.96 143.17 135.03 141.64 205,251 +6.68(+4.95%)
Jun 08, 2020 139.76 142.03 134.18 134.96 249,174 -6.02(-4.27%)
Jun 05, 2020 144.96 145.57 140.00 140.98 170,500 -3.52(-2.44%)
Jun 04, 2020 146.00 147.47 143.80 144.50 153,695 -1.51(-1.03%)
Jun 03, 2020 146.59 147.20 145.04 146.01 80,297 +0.01(+0.01%)
Jun 02, 2020 146.12 147.18 144.54 146.00 134,847 -0.18(-0.12%)
Jun 01, 2020 145.59 147.47 144.24 146.18 136,553 +0.69(+0.47%)
May 29, 2020 147.00 147.00 143.50 145.49 484,300 -1.30(-0.89%)
May 28, 2020 147.00 147.36 145.81 146.79 186,317 -0.07(-0.05%)
May 27, 2020 146.11 147.06 141.00 146.86 244,953 +0.75(+0.51%)
May 26, 2020 145.24 147.22 144.35 146.11 147,668 -0.44(-0.30%)
May 22, 2020 145.69 147.50 144.39 146.55 96,900 -0.29(-0.20%)
May 21, 2020 147.04 148.38 145.45 146.84 121,243 +0.64(+0.44%)
May 20, 2020 140.00 150.00 139.95 146.20 360,171 +3.01(+2.10%)
May 19, 2020 141.80 144.49 140.54 143.19 161,421 +2.42(+1.72%)
May 18, 2020 143.18 144.00 140.02 140.77 212,758 +0.87(+0.62%)
May 15, 2020 138.81 140.59 137.35 139.90 212,000 +0.61(+0.44%)
May 14, 2020 133.66 140.22 133.09 139.29 177,547 +5.02(+3.74%)
May 13, 2020 138.24 140.63 132.09 134.27 220,933 -3.51(-2.55%)
May 12, 2020 144.00 148.70 136.84 137.78 352,126 -5.20(-3.64%)
May 11, 2020 139.30 143.49 136.97 142.98 424,552 +5.47(+3.98%)
May 08, 2020 142.50 142.51 137.02 137.51 408,300 -4.44(-3.13%)
May 07, 2020 141.99 142.86 139.53 141.95 293,470 +2.49(+1.79%)
May 06, 2020 138.79 141.29 137.34 139.46 143,357 +2.36(+1.72%)
May 05, 2020 132.49 138.58 131.72 137.10 116,621 +6.44(+4.93%)
May 04, 2020 127.26 132.47 126.62 130.66 90,682 +2.30(+1.79%)
May 01, 2020 134.66 134.66 127.09 128.36 154,100 -7.37(-5.43%)
Apr 30, 2020 134.03 136.57 130.48 135.73 183,126 +2.01(+1.50%)
Apr 29, 2020 132.23 138.00 130.38 133.72 336,839 +3.02(+2.31%)
Apr 28, 2020 133.34 133.34 129.76 130.70 233,561 -1.75(-1.32%)
Apr 27, 2020 130.94 133.42 129.85 132.45 298,334 +2.95(+2.28%)
Apr 24, 2020 127.52 130.64 122.61 129.50 340,300 +2.61(+2.06%)
Apr 23, 2020 129.03 130.60 124.00 126.89 230,887 -2.86(-2.20%)
Apr 22, 2020 129.11 130.99 125.51 129.75 258,750 -0.75(-0.57%)
Apr 21, 2020 135.20 135.20 120.02 130.50 739,479 -8.09(-5.84%)
Apr 20, 2020 129.19 140.74 127.51 138.59 961,952 +9.59(+7.43%)
Apr 17, 2020 130.99 131.73 126.58 129.00 233,700 +0.42(+0.33%)
Apr 16, 2020 127.79 128.79 125.79 128.58 220,000 +1.65(+1.30%)
Apr 15, 2020 125.37 128.79 122.06 126.93 191,602 +0.23(+0.18%)
Apr 14, 2020 123.10 128.23 123.10 126.70 206,502 +4.39(+3.59%)
Apr 13, 2020 121.92 125.52 117.46 122.31 122,782 +0.95(+0.78%)
Apr 09, 2020 124.46 125.57 120.69 121.36 82,200 -0.61(-0.50%)
Apr 08, 2020 124.76 124.76 118.13 121.97 181,668 +0.17(+0.14%)
Apr 07, 2020 120.19 127.93 119.38 121.80 216,369 +3.47(+2.93%)
Apr 06, 2020 116.00 119.33 114.88 118.33 414,203 +6.33(+5.65%)
Apr 03, 2020 110.79 115.47 110.79 112.00 268,400 +1.13(+1.02%)
Apr 02, 2020 109.62 115.39 102.88 110.87 202,991 -2.13(-1.88%)
Apr 01, 2020 111.12 114.14 108.88 113.00 364,737 +0.39(+0.35%)
Mar 31, 2020 116.39 116.50 109.64 112.61 326,067 -3.39(-2.92%)
Mar 30, 2020 113.55 117.38 113.26 116.00 198,826 +2.59(+2.28%)
Mar 27, 2020 110.15 116.36 108.92 113.41 189,700 +0.26(+0.23%)
Mar 26, 2020 111.61 116.00 109.02 113.15 275,363 +2.20(+1.98%)
Mar 25, 2020 112.53 115.73 110.06 110.95 201,290 -1.27(-1.13%)
Mar 24, 2020 106.29 114.50 103.81 112.22 171,172 +10.97(+10.83%)
Mar 23, 2020 102.48 107.52 96.24 101.25 225,878 -1.23(-1.20%)
Mar 20, 2020 105.00 110.86 99.52 102.48 142,200 +1.44(+1.43%)
Mar 19, 2020 98.74 103.22 94.84 101.04 224,301 +2.64(+2.68%)
Mar 18, 2020 95.88 101.24 92.00 98.40 194,812 +0.11(+0.11%)
Mar 17, 2020 97.10 102.47 95.88 98.29 292,630 +1.28(+1.32%)
Mar 16, 2020 99.21 104.28 95.80 97.01 410,974 -12.31(-11.26%)
Mar 13, 2020 107.50 110.41 98.38 109.32 332,600 +3.32(+3.13%)
Mar 12, 2020 115.55 115.55 97.01 106.00 337,147 -12.53(-10.57%)
Mar 11, 2020 124.42 127.39 117.47 118.53 308,477 -9.08(-7.12%)
Mar 10, 2020 129.58 130.05 120.20 127.61 204,719 +1.52(+1.21%)
Mar 09, 2020 127.81 130.50 123.96 126.09 169,715 -3.84(-2.96%)
Mar 06, 2020 128.09 131.25 127.65 129.93 109,900 -1.89(-1.43%)
Mar 05, 2020 131.12 132.99 127.83 131.82 129,933 -1.19(-0.89%)
Mar 04, 2020 134.52 135.53 130.01 133.01 143,172 +1.44(+1.09%)
Mar 03, 2020 135.50 137.21 125.53 131.57 124,722 -3.75(-2.77%)
Mar 02, 2020 132.28 138.46 128.25 135.32 184,225 +4.94(+3.79%)
Feb 28, 2020 126.94 130.57 124.08 130.38 281,100 +0.36(+0.28%)
Feb 27, 2020 128.20 131.62 122.42 130.02 309,218 +0.26(+0.20%)
Feb 26, 2020 130.20 133.16 125.30 129.76 224,228 -0.49(-0.38%)
Feb 25, 2020 136.65 137.28 128.85 130.25 107,127 -5.58(-4.11%)
Feb 24, 2020 139.13 140.00 134.01 135.83 90,807 -6.07(-4.28%)
Feb 21, 2020 145.11 145.59 140.77 141.90 71,000 -3.21(-2.21%)
Feb 20, 2020 144.17 145.25 142.06 145.11 91,176 +0.94(+0.65%)
Feb 19, 2020 142.77 145.55 142.77 144.17 93,428 +2.52(+1.78%)
Feb 18, 2020 141.20 142.71 139.16 141.65 121,597 +0.64(+0.45%)
Feb 14, 2020 139.66 141.62 139.31 141.01 127,300 +1.63(+1.17%)
Feb 13, 2020 142.38 143.76 138.33 139.38 161,298 -4.35(-3.03%)
Feb 12, 2020 142.86 143.95 140.24 143.73 93,177 +0.97(+0.68%)
Feb 11, 2020 144.83 145.29 142.67 142.76 71,475 -1.05(-0.73%)
Feb 10, 2020 144.43 145.17 142.02 143.81 62,548 +0.31(+0.22%)
Feb 07, 2020 142.53 144.99 140.66 143.50 96,300 +0.95(+0.67%)
Feb 06, 2020 144.02 145.00 140.36 142.55 103,878 -0.22(-0.15%)
Feb 05, 2020 141.12 144.75 139.81 142.77 117,561 +2.21(+1.57%)
Feb 04, 2020 142.07 142.22 138.39 140.56 116,441 +0.51(+0.36%)
Feb 03, 2020 136.49 140.99 135.48 140.05 197,652 +4.95(+3.66%)
Jan 31, 2020 133.42 135.93 132.63 135.10 145,000 +1.30(+0.97%)
Jan 30, 2020 135.01 135.47 133.09 133.80 111,843 -2.14(-1.57%)
Jan 29, 2020 135.55 137.40 134.32 135.94 126,033 -0.04(-0.03%)
Jan 28, 2020 137.73 138.37 134.74 135.98 131,406 -0.05(-0.04%)
Jan 27, 2020 133.57 137.05 132.93 136.03 99,462 +0.23(+0.17%)
Jan 24, 2020 137.42 137.42 133.37 135.80 117,100 -1.20(-0.88%)
Jan 23, 2020 133.44 138.56 131.18 137.00 200,475 +3.40(+2.54%)
Jan 22, 2020 140.33 140.40 132.95 133.60 159,340 -6.30(-4.50%)
Jan 21, 2020 138.72 142.34 138.72 139.90 104,725 +0.77(+0.55%)
Jan 17, 2020 140.15 141.88 136.67 139.13 216,700 -1.34(-0.95%)
Jan 16, 2020 139.63 140.90 138.06 140.47 92,710 +1.27(+0.91%)
Jan 15, 2020 139.26 142.94 138.52 139.20 141,216 +0.38(+0.27%)
Jan 14, 2020 137.56 139.60 136.18 138.82 248,484 +0.94(+0.68%)
Jan 13, 2020 137.72 139.84 135.36 137.88 224,148 +0.53(+0.39%)
Jan 10, 2020 139.88 141.65 137.00 137.35 328,700 -2.03(-1.46%)
Jan 09, 2020 138.50 140.20 137.00 139.38 206,017 +1.30(+0.94%)
Jan 08, 2020 134.97 139.00 133.25 138.08 272,518 +3.37(+2.50%)
Jan 07, 2020 134.12 134.99 131.81 134.71 218,482 +0.42(+0.31%)
Jan 06, 2020 136.26 136.49 129.40 134.29 341,719 -2.84(-2.07%)
Jan 03, 2020 140.00 140.54 135.82 137.13 169,800 -4.00(-2.83%)
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.