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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 156.00 161.20 153.40 154.60 4,832 -1.40(-0.90%)
Sep 29, 2020 167.60 178.80 154.40 156.00 31,072 -10.80(-6.47%)
Sep 28, 2020 155.00 167.60 152.00 166.80 10,584 +13.80(+9.02%)
Sep 25, 2020 155.40 157.62 153.00 153.00 3,195 -3.80(-2.42%)
Sep 24, 2020 153.20 157.60 153.00 156.80 8,263 +1.40(+0.90%)
Sep 23, 2020 155.60 156.40 153.00 155.40 7,797 +0.60(+0.39%)
Sep 22, 2020 154.60 155.80 150.00 154.80 4,045 +0.00(+0.00%)
Sep 21, 2020 153.80 156.80 148.20 154.80 7,075 -0.40(-0.26%)
Sep 18, 2020 165.00 167.80 148.20 155.20 12,435 -9.60(-5.83%)
Sep 17, 2020 165.60 168.00 162.80 164.80 5,699 -3.40(-2.02%)
Sep 16, 2020 163.00 168.60 160.60 168.20 14,028 +5.00(+3.06%)
Sep 15, 2020 163.00 165.00 161.60 163.20 3,753 +0.80(+0.49%)
Sep 14, 2020 161.20 165.80 161.20 162.40 4,206 +0.00(+0.00%)
Sep 11, 2020 162.20 163.20 157.80 162.40 7,335 +0.20(+0.12%)
Sep 10, 2020 161.20 167.80 160.20 162.20 6,593 +1.20(+0.75%)
Sep 09, 2020 160.00 163.40 154.60 161.00 17,867 -1.40(-0.86%)
Sep 08, 2020 150.40 166.40 146.00 162.40 17,446 +9.40(+6.14%)
Sep 04, 2020 147.40 153.00 142.00 153.00 10,830 +2.40(+1.59%)
Sep 03, 2020 143.80 153.60 138.80 150.60 11,938 +4.60(+3.15%)
Sep 02, 2020 147.60 150.20 143.20 146.00 10,232 -1.80(-1.22%)
Sep 01, 2020 145.80 149.60 143.20 147.80 9,338 +1.20(+0.82%)
Aug 31, 2020 151.00 151.00 144.20 146.60 10,429 -6.20(-4.06%)
Aug 28, 2020 152.20 156.80 147.00 152.80 12,895 +5.80(+3.95%)
Aug 27, 2020 167.80 171.60 141.60 147.00 54,275 -25.20(-14.63%)
Aug 26, 2020 177.00 179.00 170.00 172.20 9,904 -4.80(-2.71%)
Aug 25, 2020 177.20 181.60 175.00 177.00 18,843 -3.00(-1.67%)
Aug 24, 2020 182.80 188.00 174.60 180.00 27,118 -6.00(-3.23%)
Aug 21, 2020 182.20 189.00 177.80 186.00 15,850 +1.00(+0.54%)
Aug 20, 2020 192.20 192.20 181.60 185.00 17,048 -5.20(-2.73%)
Aug 19, 2020 187.20 192.00 185.40 190.20 16,165 +1.80(+0.96%)
Aug 18, 2020 188.80 194.60 183.20 188.40 21,465 -1.20(-0.63%)
Aug 17, 2020 186.20 193.60 184.00 189.60 30,588 +3.80(+2.05%)
Aug 14, 2020 181.00 186.60 177.40 185.80 24,020 +4.00(+2.20%)
Aug 13, 2020 177.00 184.40 173.00 181.80 17,742 +5.00(+2.83%)
Aug 12, 2020 196.80 202.20 176.00 176.80 40,488 -19.60(-9.98%)
Aug 11, 2020 197.00 204.60 194.20 196.40 30,638 -0.40(-0.20%)
Aug 10, 2020 197.60 207.60 194.20 196.80 21,159 -3.20(-1.60%)
Aug 07, 2020 196.80 204.80 192.20 200.00 32,305 -19.40(-8.84%)
Aug 06, 2020 212.80 219.80 211.40 219.40 34,895 +7.40(+3.49%)
Aug 05, 2020 217.20 220.20 209.60 212.00 30,651 -5.40(-2.48%)
Aug 04, 2020 193.40 224.00 192.60 217.40 55,110 +23.60(+12.18%)
Aug 03, 2020 196.00 203.20 188.80 193.80 43,405 -6.20(-3.10%)
Jul 31, 2020 261.00 261.60 186.00 200.00 929,790 +25.80(+14.81%)
Jul 30, 2020 176.00 180.60 168.80 174.20 16,930 -3.20(-1.80%)
Jul 29, 2020 180.20 188.40 174.00 177.40 40,431 -4.60(-2.53%)
Jul 28, 2020 184.00 189.00 177.40 182.00 25,913 -3.00(-1.62%)
Jul 27, 2020 197.00 199.80 183.40 185.00 19,732 -9.60(-4.93%)
Jul 24, 2020 200.00 200.45 191.00 194.60 17,220 -9.20(-4.51%)
Jul 23, 2020 216.00 221.20 202.00 203.80 30,367 -13.40(-6.17%)
Jul 22, 2020 218.00 228.00 214.00 217.20 33,111 -7.20(-3.21%)
Jul 21, 2020 213.00 234.20 205.20 224.40 97,709 +13.00(+6.15%)
Jul 20, 2020 202.00 223.60 199.00 211.40 81,185 -3.20(-1.49%)
Jul 17, 2020 261.00 296.80 201.40 214.60 1,128,895 +34.80(+19.35%)
Jul 16, 2020 160.00 196.60 155.40 179.80 205,931 +19.20(+11.96%)
Jul 15, 2020 157.60 162.00 152.20 160.60 20,226 +4.40(+2.82%)
Jul 14, 2020 155.60 157.80 150.20 156.20 14,788 +0.60(+0.39%)
Jul 13, 2020 161.40 162.20 154.40 155.60 20,450 -6.60(-4.07%)
Jul 10, 2020 161.40 164.40 158.00 162.20 16,880 -0.60(-0.37%)
Jul 09, 2020 172.00 174.20 156.40 162.80 65,874 +2.40(+1.50%)
Jul 08, 2020 161.60 163.00 150.00 160.40 21,323 -2.20(-1.35%)
Jul 07, 2020 161.40 164.80 159.20 162.60 14,566 -2.20(-1.33%)
Jul 06, 2020 165.00 169.20 159.00 164.80 19,104 -0.20(-0.12%)
Jul 02, 2020 176.60 176.60 158.00 165.00 50,850 +10.00(+6.45%)
Jul 01, 2020 159.80 160.60 153.00 155.00 15,090 -6.40(-3.97%)
Jun 30, 2020 172.00 174.80 159.40 161.40 26,342 -14.60(-8.30%)
Jun 29, 2020 189.60 189.60 166.80 176.00 22,249 -5.80(-3.19%)
Jun 26, 2020 188.00 188.00 166.00 181.80 52,350 -3.80(-2.05%)
Jun 25, 2020 152.60 190.00 150.00 185.60 112,140 +33.20(+21.78%)
Jun 24, 2020 151.40 153.80 146.20 152.40 21,613 -0.60(-0.39%)
Jun 23, 2020 157.60 157.80 147.20 153.00 16,561 -5.40(-3.41%)
Jun 22, 2020 148.00 165.60 144.20 158.40 43,923 +10.60(+7.17%)
Jun 19, 2020 150.00 151.20 142.60 147.80 17,240 +1.60(+1.09%)
Jun 18, 2020 143.60 148.00 140.60 146.20 13,895 +1.00(+0.69%)
Jun 17, 2020 145.60 147.00 138.60 145.20 17,426 -5.80(-3.84%)
Jun 16, 2020 153.20 156.40 143.00 151.00 34,853 +2.60(+1.75%)
Jun 15, 2020 142.60 148.80 136.20 148.40 21,953 +4.20(+2.91%)
Jun 12, 2020 144.00 149.88 136.20 144.20 16,775 +3.40(+2.41%)
Jun 11, 2020 146.80 158.00 139.00 140.80 48,820 -10.80(-7.12%)
Jun 10, 2020 159.60 162.40 149.00 151.60 19,008 -4.80(-3.07%)
Jun 09, 2020 153.20 180.60 145.20 156.40 81,054 -0.80(-0.51%)
Jun 08, 2020 164.40 168.60 155.00 157.20 36,077 +10.00(+6.79%)
Jun 05, 2020 157.60 159.23 142.20 147.20 26,915 -12.40(-7.77%)
Jun 04, 2020 167.60 172.00 156.40 159.60 18,679 -7.60(-4.55%)
Jun 03, 2020 191.80 192.20 167.20 167.20 26,372 -25.60(-13.28%)
Jun 02, 2020 197.40 201.20 188.20 192.80 14,392 -4.60(-2.33%)
Jun 01, 2020 190.40 198.80 186.80 197.40 8,302 +3.00(+1.54%)
May 29, 2020 195.00 195.25 184.00 194.40 11,790 -2.00(-1.02%)
May 28, 2020 204.00 209.00 195.60 196.40 18,099 -6.80(-3.35%)
May 27, 2020 235.20 238.80 194.80 203.20 40,075 -32.40(-13.75%)
May 26, 2020 221.40 235.80 217.20 235.60 23,680 +14.80(+6.70%)
May 22, 2020 222.80 228.00 218.40 220.80 11,365 -7.40(-3.24%)
May 21, 2020 224.20 229.60 216.00 228.20 18,928 +3.20(+1.42%)
May 20, 2020 226.60 234.80 222.00 225.00 30,192 -8.20(-3.52%)
May 19, 2020 231.80 240.00 218.20 233.20 32,396 +9.20(+4.11%)
May 18, 2020 230.00 236.20 215.00 224.00 47,216 +1.80(+0.81%)
May 15, 2020 266.80 272.00 220.20 222.20 148,100 -82.00(-26.96%)
May 14, 2020 296.20 327.80 256.00 304.20 1,224,005 +126.40(+71.09%)
May 13, 2020 186.20 195.00 170.60 177.80 20,768 -8.00(-4.31%)
May 12, 2020 186.20 198.00 181.40 185.80 28,667 -1.60(-0.85%)
May 11, 2020 181.80 190.00 176.20 187.40 27,265 -2.20(-1.16%)
May 08, 2020 172.20 194.40 172.20 189.60 46,160 +13.60(+7.73%)
May 07, 2020 190.60 192.00 174.20 176.00 74,978 -12.00(-6.38%)
May 06, 2020 172.80 188.00 153.00 188.00 146,603 +15.80(+9.18%)
May 05, 2020 182.80 193.40 170.20 172.20 202,718 -10.40(-5.70%)
May 04, 2020 238.00 247.40 175.40 182.60 1,676,233 +50.00(+37.71%)
May 01, 2020 132.40 134.00 121.20 132.60 30,300 -5.00(-3.63%)
Apr 30, 2020 121.80 153.80 116.40 137.60 130,077 +13.80(+11.15%)
Apr 29, 2020 131.20 134.40 123.00 123.80 15,965 -7.20(-5.50%)
Apr 28, 2020 135.00 135.80 130.20 131.00 10,337 -2.60(-1.95%)
Apr 27, 2020 128.00 135.60 124.80 133.60 21,652 +6.40(+5.03%)
Apr 24, 2020 126.00 129.00 118.21 127.20 34,770 +3.40(+2.75%)
Apr 23, 2020 124.60 130.00 121.60 123.80 23,016 -3.20(-2.52%)
Apr 22, 2020 128.00 129.40 115.40 127.00 31,541 -0.20(-0.16%)
Apr 21, 2020 126.00 138.00 120.80 127.20 194,464 +18.60(+17.13%)
Apr 20, 2020 105.60 114.40 104.60 108.60 13,977 -1.40(-1.27%)
Apr 17, 2020 112.80 116.80 105.60 110.00 31,680 -10.80(-8.94%)
Apr 16, 2020 110.00 124.60 104.60 120.80 74,322 +5.60(+4.86%)
Apr 15, 2020 167.80 174.80 111.00 115.20 1,031,471 +24.20(+26.59%)
Apr 14, 2020 81.40 93.60 81.40 91.00 23,207 +10.20(+12.62%)
Apr 13, 2020 82.80 83.20 78.40 80.80 7,670 +1.20(+1.51%)
Apr 09, 2020 81.00 84.00 78.40 79.60 9,065 -0.80(-1.00%)
Apr 08, 2020 77.60 81.40 72.20 80.40 9,889 +2.80(+3.61%)
Apr 07, 2020 78.40 79.40 74.00 77.60 8,453 -0.80(-1.02%)
Apr 06, 2020 75.60 78.80 75.20 78.40 10,237 +3.20(+4.26%)
Apr 03, 2020 76.80 78.40 72.60 75.20 9,710 -1.60(-2.08%)
Apr 02, 2020 85.40 86.80 75.00 76.80 24,931 +1.00(+1.32%)
Apr 01, 2020 80.40 80.40 72.20 75.80 10,802 -4.60(-5.72%)
Mar 31, 2020 80.40 85.00 80.00 80.40 4,643 -1.00(-1.23%)
Mar 30, 2020 86.80 88.60 81.20 81.40 7,881 -5.40(-6.22%)
Mar 27, 2020 85.00 91.00 82.04 86.80 13,680 +2.20(+2.60%)
Mar 26, 2020 81.20 93.00 79.00 84.60 29,737 +3.00(+3.68%)
Mar 25, 2020 78.80 82.00 73.20 81.60 19,000 +1.60(+2.00%)
Mar 24, 2020 91.60 91.60 76.60 80.00 33,032 +0.40(+0.50%)
Mar 23, 2020 82.00 88.20 77.80 79.60 26,372 -13.60(-14.59%)
Mar 20, 2020 93.40 109.60 83.20 93.20 67,750 -16.80(-15.27%)
Mar 19, 2020 144.40 179.00 98.80 110.00 247,133 -29.20(-20.98%)
Mar 18, 2020 62.80 155.00 59.00 139.20 199,419 +76.60(+122.36%)
Mar 17, 2020 68.80 69.00 58.00 62.60 11,686 +5.40(+9.44%)
Mar 16, 2020 55.20 65.80 50.40 57.20 12,466 +1.20(+2.14%)
Mar 13, 2020 59.00 63.20 52.80 56.00 8,680 -5.60(-9.09%)
Mar 12, 2020 80.20 80.20 52.80 61.60 23,315 -20.40(-24.88%)
Mar 11, 2020 79.80 86.20 79.60 82.00 11,760 +0.60(+0.74%)
Mar 10, 2020 88.00 88.00 78.60 81.40 17,229 -3.20(-3.78%)
Mar 09, 2020 90.00 90.20 81.20 84.60 24,443 -9.20(-9.81%)
Mar 06, 2020 97.00 98.60 91.19 93.80 25,400 -4.40(-4.48%)
Mar 05, 2020 89.40 103.00 87.80 98.20 76,087 +10.20(+11.59%)
Mar 04, 2020 95.20 95.20 87.00 88.00 24,985 -7.60(-7.95%)
Mar 03, 2020 91.00 99.80 85.20 95.60 84,979 -8.00(-7.72%)
Mar 02, 2020 118.60 142.00 94.00 103.60 435,591 +23.80(+29.82%)
Feb 28, 2020 91.00 92.97 73.60 79.80 43,505 -2.20(-2.68%)
Feb 27, 2020 78.60 99.00 71.20 82.00 123,537 +9.60(+13.26%)
Feb 26, 2020 70.40 76.80 69.00 72.40 19,077 +1.40(+1.97%)
Feb 25, 2020 77.40 77.80 69.00 71.00 13,338 -4.80(-6.33%)
Feb 24, 2020 70.80 76.60 69.40 75.80 25,022 +4.60(+6.46%)
Feb 21, 2020 70.80 71.20 68.40 71.20 4,650 +0.80(+1.14%)
Feb 20, 2020 72.00 73.60 68.20 70.40 12,685 -1.40(-1.95%)
Feb 19, 2020 67.60 87.40 67.00 71.80 60,605 +4.40(+6.53%)
Feb 18, 2020 69.80 70.80 67.00 67.40 4,472 -2.20(-3.16%)
Feb 14, 2020 71.00 72.00 68.40 69.60 8,795 -1.40(-1.97%)
Feb 13, 2020 68.20 73.00 66.20 71.00 18,902 +2.60(+3.80%)
Feb 12, 2020 70.80 71.00 68.00 68.40 7,267 -1.60(-2.29%)
Feb 11, 2020 72.00 72.44 67.00 70.00 7,454 -2.40(-3.31%)
Feb 10, 2020 77.00 77.80 69.80 72.40 18,110 -5.40(-6.94%)
Feb 07, 2020 84.60 103.20 77.00 77.80 157,210 +0.60(+0.78%)
Feb 06, 2020 78.80 79.20 75.40 77.20 13,071 -0.20(-0.26%)
Feb 05, 2020 73.20 79.60 73.20 77.40 3,911 +4.40(+6.03%)
Feb 04, 2020 74.00 75.00 72.20 73.00 3,718 -0.40(-0.54%)
Feb 03, 2020 75.40 77.80 73.40 73.40 1,566 -2.40(-3.17%)
Jan 31, 2020 75.40 78.00 72.98 75.80 3,015 +0.40(+0.53%)
Jan 30, 2020 75.00 78.40 67.40 75.40 6,070 +0.40(+0.53%)
Jan 29, 2020 78.40 79.80 72.60 75.00 4,887 -2.80(-3.60%)
Jan 28, 2020 77.60 79.75 77.00 77.80 1,816 +0.60(+0.78%)
Jan 27, 2020 78.20 80.85 77.20 77.20 3,751 -1.80(-2.28%)
Jan 24, 2020 80.40 81.60 78.20 79.00 2,750 -1.40(-1.74%)
Jan 23, 2020 80.80 81.80 78.00 80.40 3,719 -1.00(-1.23%)
Jan 22, 2020 81.40 83.06 80.60 81.40 2,940 +0.00(+0.00%)
Jan 21, 2020 84.20 85.58 81.20 81.40 5,107 -4.40(-5.13%)
Jan 17, 2020 84.40 88.40 81.80 85.80 11,340 +1.40(+1.66%)
Jan 16, 2020 83.00 85.20 80.60 84.40 2,846 +1.20(+1.44%)
Jan 15, 2020 84.00 84.00 78.00 83.20 6,302 -0.40(-0.48%)
Jan 14, 2020 86.00 86.40 80.90 83.60 5,157 -1.80(-2.11%)
Jan 13, 2020 88.80 94.00 80.87 85.40 29,529 +5.20(+6.48%)
Jan 10, 2020 83.80 84.00 79.00 80.20 8,960 -3.60(-4.30%)
Jan 09, 2020 88.40 91.80 83.63 83.80 5,645 -4.40(-4.99%)
Jan 08, 2020 87.00 94.80 86.00 88.20 19,937 +3.20(+3.76%)
Jan 07, 2020 86.40 88.40 84.60 85.00 2,288 -2.20(-2.52%)
Jan 06, 2020 89.60 91.00 85.40 87.20 4,827 -2.00(-2.24%)
Jan 03, 2020 87.40 91.00 84.40 89.20 5,815 +0.60(+0.68%)
Jan 02, 2020 83.40 90.00 82.20 88.60 9,548 +4.80(+5.73%)
Dec 31, 2019 83.80 86.40 82.20 83.80 7,640 -0.60(-0.71%)
Dec 30, 2019 86.20 88.40 82.80 84.40 8,185 -2.20(-2.54%)
Dec 27, 2019 88.40 99.00 82.46 86.60 22,650 -1.40(-1.59%)
Dec 26, 2019 77.60 91.80 77.60 88.00 18,203 +9.80(+12.53%)
Dec 24, 2019 77.20 79.80 76.60 78.20 1,430 -0.60(-0.76%)
Dec 23, 2019 79.00 82.60 76.40 78.80 4,226 -0.80(-1.01%)
Dec 20, 2019 79.40 79.60 75.40 79.60 6,270 +1.20(+1.53%)
Dec 19, 2019 77.40 79.60 75.20 78.40 6,178 +0.80(+1.03%)
Dec 18, 2019 78.40 80.20 76.54 77.60 3,089 -0.80(-1.02%)
Dec 17, 2019 81.00 81.00 77.60 78.40 3,050 -2.60(-3.21%)
Dec 16, 2019 78.40 81.20 76.00 81.00 7,248 +2.20(+2.79%)
Dec 13, 2019 79.80 80.00 70.31 78.80 14,865 -6.40(-7.51%)
Dec 12, 2019 85.80 87.00 83.00 85.20 21,822 +1.80(+2.16%)
Dec 11, 2019 82.40 83.80 80.00 83.40 11,224 +1.40(+1.71%)
Dec 10, 2019 84.00 86.00 80.00 82.00 19,265 +2.00(+2.50%)
Dec 09, 2019 78.20 82.20 78.20 80.00 5,748 +1.20(+1.52%)
Dec 06, 2019 75.00 78.92 74.00 78.80 6,360 +2.40(+3.14%)
Dec 05, 2019 77.80 79.20 74.80 76.40 11,361 -2.80(-3.54%)
Dec 04, 2019 78.40 80.16 76.20 79.20 7,496 +0.20(+0.25%)
Dec 03, 2019 82.00 82.00 77.60 79.00 11,327 -3.40(-4.13%)
Dec 02, 2019 83.40 84.60 80.40 82.40 6,896 -1.20(-1.44%)
Nov 29, 2019 83.00 84.00 80.20 83.60 5,735 -0.80(-0.95%)
Nov 27, 2019 84.00 85.40 82.00 84.40 9,110 -0.80(-0.94%)
Nov 26, 2019 86.40 89.80 81.40 85.20 28,292 -3.40(-3.84%)
Nov 25, 2019 89.20 92.60 82.20 88.60 46,893 +7.40(+9.11%)
Nov 22, 2019 85.80 87.60 80.20 81.20 28,205 -0.80(-0.98%)
Nov 21, 2019 82.20 85.00 76.20 82.00 19,423 -0.80(-0.97%)
Nov 20, 2019 76.80 85.60 76.60 82.80 29,801 +6.40(+8.38%)
Nov 19, 2019 80.00 85.00 74.00 76.40 37,607 -5.00(-6.14%)
Nov 18, 2019 84.40 88.00 80.40 81.40 29,176 -7.20(-8.13%)
Nov 15, 2019 98.00 98.00 86.40 88.60 42,660 -10.00(-10.14%)
Nov 14, 2019 100.00 103.40 96.00 98.60 35,360 -5.00(-4.83%)
Nov 13, 2019 95.40 116.00 94.00 103.60 378,151 -276.40(-72.74%)
Nov 12, 2019 120.40 393.80 111.40 380.00 686,617 +292.00(+331.82%)
Nov 11, 2019 100.20 102.00 84.00 88.00 3,873 -15.80(-15.22%)
Nov 08, 2019 113.40 115.62 100.20 103.80 2,505 -12.40(-10.67%)
Nov 07, 2019 119.16 120.00 110.55 116.20 1,378 -5.80(-4.76%)
Nov 06, 2019 134.00 134.00 120.60 122.00 1,476 -14.80(-10.82%)
Nov 05, 2019 123.20 154.60 112.20 136.80 5,985 +0.80(+0.59%)
Nov 04, 2019 145.00 164.00 135.00 136.00 1,613 -10.35(-7.07%)
Nov 01, 2019 120.20 161.22 106.80 146.35 3,895 +7.95(+5.74%)
Oct 31, 2019 157.12 165.84 134.40 138.40 1,054 -21.12(-13.24%)
Oct 30, 2019 168.16 172.48 152.00 159.52 380 -8.48(-5.05%)
Oct 29, 2019 183.92 183.92 168.00 168.00 307 -2.00(-1.18%)
Oct 28, 2019 176.00 188.00 168.00 170.00 799 -11.60(-6.39%)
Oct 25, 2019 176.00 208.00 171.28 181.60 690 -0.88(-0.48%)
Oct 24, 2019 176.24 188.00 176.24 182.48 69 +0.24(+0.13%)
Oct 23, 2019 176.08 197.84 170.00 182.24 227 -12.88(-6.60%)
Oct 22, 2019 191.68 196.00 168.00 195.12 608 +19.36(+11.02%)
Oct 21, 2019 160.80 176.00 160.80 175.76 248 -0.24(-0.14%)
Oct 18, 2019 176.48 176.48 160.80 176.00 171 +0.00(+0.00%)
Oct 17, 2019 176.00 176.00 160.00 176.00 289 +4.64(+2.71%)
Oct 16, 2019 176.00 188.00 164.00 171.36 1,091 +19.36(+12.74%)
Oct 15, 2019 176.00 184.00 136.00 152.00 610 -16.00(-9.52%)
Oct 14, 2019 176.00 176.00 168.00 168.00 255 +4.80(+2.94%)
Oct 11, 2019 188.00 202.16 163.20 163.20 470 -23.20(-12.45%)
Oct 10, 2019 204.96 207.92 184.80 186.40 391 -21.52(-10.35%)
Oct 09, 2019 215.04 215.12 204.00 207.92 119 +3.12(+1.52%)
Oct 08, 2019 185.20 216.00 185.20 204.80 547 +15.20(+8.02%)
Oct 07, 2019 191.60 200.00 185.60 189.60 313 -2.00(-1.04%)
Oct 04, 2019 190.24 200.00 182.00 191.60 507 +7.60(+4.13%)
Oct 03, 2019 184.00 192.00 176.00 184.00 498 +0.00(+0.00%)
Oct 02, 2019 193.68 194.40 178.80 184.00 538 -9.60(-4.96%)
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.