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

Acceleron Pharma (NQ: XLRN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 85.54 91.13 84.68 89.87 890,282 +4.35(+5.09%)
Mar 30, 2020 87.13 87.13 83.52 85.52 478,122 -1.53(-1.76%)
Mar 27, 2020 79.42 87.98 79.42 87.05 830,900 +5.02(+6.12%)
Mar 26, 2020 79.05 82.78 76.62 82.03 569,863 +2.98(+3.77%)
Mar 25, 2020 80.11 83.18 78.28 79.05 559,285 -1.09(-1.36%)
Mar 24, 2020 73.90 80.62 72.58 80.14 623,316 +9.32(+13.16%)
Mar 23, 2020 73.02 74.66 67.15 70.82 778,361 -1.18(-1.64%)
Mar 20, 2020 75.00 75.57 71.04 72.00 905,100 -2.62(-3.51%)
Mar 19, 2020 70.33 75.24 68.88 74.62 628,387 +3.71(+5.23%)
Mar 18, 2020 73.83 78.19 67.64 70.91 841,927 -6.78(-8.73%)
Mar 17, 2020 72.91 78.24 66.44 77.69 1,047,538 +5.05(+6.95%)
Mar 16, 2020 74.80 78.31 72.61 72.64 852,823 -8.95(-10.97%)
Mar 13, 2020 79.14 81.61 76.56 81.59 758,300 +6.89(+9.22%)
Mar 12, 2020 78.40 83.22 74.59 74.70 766,971 -9.69(-11.48%)
Mar 11, 2020 89.77 90.86 83.92 84.39 580,030 -7.21(-7.87%)
Mar 10, 2020 87.11 92.07 84.37 91.60 518,722 +6.31(+7.40%)
Mar 09, 2020 86.24 89.99 85.04 85.29 823,230 -6.04(-6.61%)
Mar 06, 2020 91.54 94.67 90.76 91.33 505,900 -2.73(-2.90%)
Mar 05, 2020 92.00 95.48 91.43 94.06 447,234 +0.27(+0.29%)
Mar 04, 2020 95.08 95.77 93.41 93.79 608,883 +1.12(+1.21%)
Mar 03, 2020 91.00 97.56 91.00 92.67 944,419 +2.32(+2.57%)
Mar 02, 2020 87.38 90.35 86.23 90.35 707,471 +4.42(+5.14%)
Feb 28, 2020 84.32 91.41 82.77 85.93 1,065,400 -0.64(-0.74%)
Feb 27, 2020 85.53 90.59 81.78 86.57 546,162 -0.79(-0.90%)
Feb 26, 2020 88.00 89.84 86.60 87.36 312,311 -0.83(-0.94%)
Feb 25, 2020 90.19 91.65 87.69 88.19 340,285 -2.01(-2.23%)
Feb 24, 2020 92.55 93.04 88.30 90.20 438,184 -4.31(-4.56%)
Feb 21, 2020 94.81 95.10 93.48 94.51 362,500 -0.34(-0.36%)
Feb 20, 2020 94.14 95.20 92.37 94.85 264,145 +0.41(+0.43%)
Feb 19, 2020 94.77 95.89 93.51 94.44 324,794 +0.13(+0.14%)
Feb 18, 2020 94.55 95.05 93.49 94.31 387,267 +0.65(+0.69%)
Feb 14, 2020 93.94 95.11 93.45 93.66 324,800 -0.45(-0.48%)
Feb 13, 2020 94.21 95.10 93.36 94.11 309,059 -1.20(-1.26%)
Feb 12, 2020 94.16 95.59 93.45 95.31 392,174 +1.63(+1.74%)
Feb 11, 2020 95.26 95.95 93.28 93.68 414,236 -0.92(-0.97%)
Feb 10, 2020 94.08 94.99 93.69 94.60 373,396 +0.15(+0.16%)
Feb 07, 2020 93.87 95.73 93.50 94.45 358,000 -0.06(-0.06%)
Feb 06, 2020 91.73 94.85 90.91 94.51 344,719 +3.16(+3.46%)
Feb 05, 2020 92.44 93.99 90.81 91.35 538,753 -0.18(-0.20%)
Feb 04, 2020 94.57 94.81 89.63 91.53 621,139 -1.49(-1.60%)
Feb 03, 2020 93.00 94.61 91.63 93.02 881,049 +2.24(+2.47%)
Jan 31, 2020 85.53 92.38 84.50 90.78 1,250,200 +4.48(+5.19%)
Jan 30, 2020 78.69 86.89 78.10 86.30 1,472,258 +6.54(+8.20%)
Jan 29, 2020 78.52 80.49 78.02 79.76 1,592,722 +0.37(+0.47%)
Jan 28, 2020 78.74 82.00 73.51 79.39 8,674,973 +26.52(+50.16%)
Jan 27, 2020 50.83 53.25 50.80 52.87 1,430,671 +0.82(+1.58%)
Jan 24, 2020 53.26 53.72 51.90 52.05 343,300 -0.71(-1.34%)
Jan 23, 2020 52.84 53.45 51.27 52.76 645,976 -0.23(-0.44%)
Jan 22, 2020 55.20 55.47 52.87 52.99 805,005 -1.10(-2.03%)
Jan 21, 2020 56.08 56.55 54.02 54.09 369,297 -2.05(-3.65%)
Jan 17, 2020 56.26 56.72 55.65 56.14 310,800 -0.11(-0.20%)
Jan 16, 2020 55.40 56.90 54.78 56.25 617,617 +1.92(+3.53%)
Jan 15, 2020 55.09 55.87 53.87 54.33 706,601 -1.10(-1.98%)
Jan 14, 2020 53.41 55.57 52.80 55.43 522,939 +1.95(+3.65%)
Jan 13, 2020 52.50 54.16 52.17 53.48 406,974 +1.10(+2.10%)
Jan 10, 2020 55.54 56.00 52.27 52.38 759,200 -3.10(-5.60%)
Jan 09, 2020 53.70 55.69 53.48 55.48 479,033 +1.95(+3.63%)
Jan 08, 2020 51.60 53.88 51.37 53.54 424,610 +2.19(+4.26%)
Jan 07, 2020 51.68 52.10 50.53 51.35 190,706 -0.27(-0.52%)
Jan 06, 2020 50.29 51.83 50.04 51.62 255,472 +0.67(+1.32%)
Jan 03, 2020 51.98 51.98 50.35 50.95 262,100 -1.66(-3.16%)
Jan 02, 2020 52.83 52.94 51.88 52.61 389,804 -0.41(-0.77%)
Dec 31, 2019 52.65 53.69 52.07 53.02 193,100 +0.41(+0.78%)
Dec 30, 2019 51.25 52.96 50.60 52.61 454,321 +1.48(+2.89%)
Dec 27, 2019 52.15 52.15 50.95 51.13 276,400 -0.90(-1.73%)
Dec 26, 2019 52.88 52.95 51.88 52.03 188,727 -0.74(-1.40%)
Dec 24, 2019 52.38 52.79 51.72 52.77 119,200 +0.52(+1.00%)
Dec 23, 2019 52.26 52.59 50.60 52.25 614,033 +0.04(+0.08%)
Dec 20, 2019 53.54 54.00 51.90 52.21 540,400 -1.13(-2.12%)
Dec 19, 2019 52.27 53.82 51.59 53.34 593,103 +1.06(+2.03%)
Dec 18, 2019 52.12 53.07 51.61 52.28 420,580 -0.20(-0.38%)
Dec 17, 2019 51.35 52.49 50.60 52.48 401,919 +1.60(+3.14%)
Dec 16, 2019 50.84 51.36 50.25 50.88 206,691 +0.42(+0.83%)
Dec 13, 2019 49.92 50.79 49.35 50.46 171,100 +0.54(+1.08%)
Dec 12, 2019 49.37 50.53 48.60 49.92 142,392 +0.64(+1.30%)
Dec 11, 2019 50.59 51.05 49.16 49.28 239,415 -1.18(-2.34%)
Dec 10, 2019 50.05 50.50 49.59 50.46 193,789 +0.54(+1.08%)
Dec 09, 2019 49.78 50.48 49.44 49.92 292,469 +0.04(+0.08%)
Dec 06, 2019 49.30 49.94 46.00 49.88 897,100 +1.20(+2.47%)
Dec 05, 2019 49.07 49.07 48.33 48.68 463,350 -0.19(-0.39%)
Dec 04, 2019 49.05 49.13 48.14 48.87 595,680 +0.03(+0.06%)
Dec 03, 2019 49.54 49.80 48.52 48.84 684,191 -0.76(-1.53%)
Dec 02, 2019 49.22 49.88 48.49 49.60 1,116,012 +0.64(+1.31%)
Nov 29, 2019 48.00 49.35 47.82 48.96 371,400 +0.51(+1.05%)
Nov 27, 2019 48.18 48.49 47.65 48.45 362,100 +0.47(+0.98%)
Nov 26, 2019 47.10 48.58 46.66 47.98 538,333 +0.90(+1.91%)
Nov 25, 2019 44.76 47.29 44.62 47.08 457,660 +2.71(+6.11%)
Nov 22, 2019 43.82 44.68 43.36 44.37 335,000 +0.76(+1.74%)
Nov 21, 2019 43.69 43.90 42.66 43.61 201,287 +0.23(+0.53%)
Nov 20, 2019 43.02 44.03 42.54 43.38 612,757 +0.19(+0.44%)
Nov 19, 2019 42.76 44.35 42.76 43.19 407,035 +0.70(+1.65%)
Nov 18, 2019 40.91 42.56 40.52 42.49 526,471 +1.52(+3.71%)
Nov 15, 2019 43.33 43.33 40.78 40.97 507,300 -2.02(-4.71%)
Nov 14, 2019 44.32 44.64 42.83 42.99 290,666 -1.65(-3.69%)
Nov 13, 2019 44.49 45.47 44.06 44.64 226,085 -0.22(-0.49%)
Nov 12, 2019 44.34 46.39 44.34 44.86 225,588 +0.29(+0.65%)
Nov 11, 2019 43.78 45.45 43.15 44.57 399,075 +1.29(+2.98%)
Nov 08, 2019 40.56 43.68 40.36 43.28 707,400 +2.67(+6.57%)
Nov 07, 2019 40.70 41.25 40.15 40.61 436,522 +0.34(+0.84%)
Nov 06, 2019 44.10 46.16 40.16 40.27 990,415 -7.35(-15.43%)
Nov 05, 2019 47.18 47.80 46.77 47.62 299,693 +0.62(+1.32%)
Nov 04, 2019 47.08 47.18 46.34 47.00 263,750 +0.68(+1.47%)
Nov 01, 2019 44.98 46.54 44.82 46.32 297,900 +1.45(+3.23%)
Oct 31, 2019 44.00 44.97 43.30 44.87 301,087 +0.47(+1.06%)
Oct 30, 2019 43.64 44.44 43.56 44.40 121,704 +0.75(+1.72%)
Oct 29, 2019 44.44 44.56 43.23 43.65 260,158 -0.75(-1.69%)
Oct 28, 2019 42.51 44.53 42.06 44.40 188,947 +2.11(+4.99%)
Oct 25, 2019 41.95 42.59 41.52 42.29 160,300 +0.34(+0.81%)
Oct 24, 2019 42.70 42.79 41.71 41.95 154,928 -0.55(-1.29%)
Oct 23, 2019 42.91 43.46 42.50 42.50 118,593 -0.39(-0.91%)
Oct 22, 2019 42.76 43.53 42.74 42.89 125,038 +0.36(+0.85%)
Oct 21, 2019 42.59 43.14 42.36 42.53 211,065 +0.38(+0.90%)
Oct 18, 2019 43.01 43.37 41.99 42.15 203,700 -1.10(-2.54%)
Oct 17, 2019 41.93 43.42 41.90 43.25 181,289 +1.64(+3.94%)
Oct 16, 2019 41.81 42.40 41.60 41.61 487,366 -0.31(-0.74%)
Oct 15, 2019 40.41 42.29 40.24 41.92 236,376 +1.66(+4.12%)
Oct 14, 2019 39.27 41.17 39.27 40.26 451,743 +0.79(+2.00%)
Oct 11, 2019 38.75 39.95 38.75 39.47 233,500 +1.10(+2.87%)
Oct 10, 2019 38.90 39.20 38.15 38.37 207,419 -0.30(-0.78%)
Oct 09, 2019 40.67 40.83 38.40 38.67 331,750 -1.77(-4.38%)
Oct 08, 2019 40.80 41.07 40.07 40.44 269,264 -0.91(-2.20%)
Oct 07, 2019 40.17 41.70 40.01 41.35 493,834 +0.94(+2.33%)
Oct 04, 2019 39.73 40.70 38.82 40.41 510,800 +0.91(+2.30%)
Oct 03, 2019 39.31 40.26 38.33 39.50 219,004 +0.32(+0.82%)
Oct 02, 2019 38.34 39.36 37.60 39.18 267,550 +0.61(+1.58%)
Oct 01, 2019 39.61 40.41 38.54 38.57 175,126 -0.94(-2.38%)
Sep 30, 2019 40.56 40.94 39.25 39.51 279,182 -0.92(-2.28%)
Sep 27, 2019 41.18 42.02 40.18 40.43 194,900 -0.54(-1.32%)
Sep 26, 2019 41.93 42.73 40.56 40.97 315,920 -1.01(-2.41%)
Sep 25, 2019 42.09 42.68 41.52 41.98 233,238 +0.01(+0.02%)
Sep 24, 2019 42.99 43.26 40.83 41.97 279,158 -0.78(-1.82%)
Sep 23, 2019 43.02 43.34 42.48 42.75 189,034 -0.35(-0.81%)
Sep 20, 2019 43.24 43.49 42.69 43.10 619,600 -0.19(-0.44%)
Sep 19, 2019 43.47 44.37 43.09 43.29 294,865 +0.04(+0.09%)
Sep 18, 2019 44.96 44.96 42.65 43.25 250,042 -1.46(-3.27%)
Sep 17, 2019 42.70 44.83 42.70 44.71 397,877 +0.06(+0.13%)
Sep 16, 2019 43.50 45.46 43.50 44.65 230,296 +0.75(+1.71%)
Sep 13, 2019 46.37 46.37 43.80 43.90 396,400 -2.30(-4.98%)
Sep 12, 2019 46.80 46.99 45.73 46.20 190,117 -0.42(-0.90%)
Sep 11, 2019 45.71 46.74 45.71 46.62 247,076 +0.81(+1.77%)
Sep 10, 2019 45.17 45.83 44.54 45.81 266,849 +0.31(+0.68%)
Sep 09, 2019 44.73 45.52 43.94 45.50 135,728 +0.96(+2.16%)
Sep 06, 2019 44.55 44.95 43.80 44.54 316,900 +0.25(+0.56%)
Sep 05, 2019 43.96 44.83 43.00 44.29 286,942 +0.63(+1.44%)
Sep 04, 2019 44.26 44.51 43.27 43.66 210,112 -0.44(-1.00%)
Sep 03, 2019 44.69 45.05 43.77 44.10 250,703 -0.81(-1.80%)
Aug 30, 2019 45.00 45.15 44.30 44.91 136,400 -0.08(-0.18%)
Aug 29, 2019 44.85 45.16 44.40 44.99 181,980 +0.65(+1.47%)
Aug 28, 2019 42.88 44.69 42.76 44.34 127,909 +1.19(+2.76%)
Aug 27, 2019 44.95 45.34 42.41 43.15 244,255 -1.80(-4.00%)
Aug 26, 2019 43.82 45.05 43.33 44.95 240,824 +1.38(+3.17%)
Aug 23, 2019 46.09 46.55 43.32 43.57 288,200 -2.64(-5.71%)
Aug 22, 2019 47.34 47.34 45.41 46.21 222,836 -1.12(-2.37%)
Aug 21, 2019 46.30 47.37 45.71 47.33 203,453 +1.57(+3.43%)
Aug 20, 2019 46.39 46.57 45.69 45.76 287,678 -0.75(-1.61%)
Aug 19, 2019 46.67 46.84 45.69 46.51 230,251 +0.51(+1.11%)
Aug 16, 2019 45.66 46.35 45.62 46.00 277,100 +0.98(+2.18%)
Aug 15, 2019 45.41 45.82 44.75 45.02 144,215 -0.34(-0.75%)
Aug 14, 2019 45.07 46.19 44.41 45.36 273,582 -0.63(-1.37%)
Aug 13, 2019 44.20 46.04 43.69 45.99 239,391 +1.67(+3.77%)
Aug 12, 2019 44.33 45.04 43.94 44.32 246,109 -0.14(-0.31%)
Aug 09, 2019 44.41 45.16 43.72 44.46 266,900 -0.12(-0.27%)
Aug 08, 2019 43.15 44.75 42.90 44.58 293,860 +1.78(+4.16%)
Aug 07, 2019 41.36 42.96 41.26 42.80 216,908 +0.71(+1.69%)
Aug 06, 2019 41.90 43.40 40.17 42.09 390,457 +0.60(+1.45%)
Aug 05, 2019 43.24 43.57 40.96 41.49 452,095 -2.55(-5.79%)
Aug 02, 2019 43.50 44.18 42.70 44.04 462,900 +0.17(+0.39%)
Aug 01, 2019 43.85 45.19 43.40 43.87 373,535 +0.21(+0.48%)
Jul 31, 2019 43.50 45.05 42.83 43.66 442,333 +0.37(+0.85%)
Jul 30, 2019 42.74 43.41 42.28 43.29 216,719 +0.34(+0.79%)
Jul 29, 2019 43.24 43.24 41.56 42.95 204,373 -0.27(-0.62%)
Jul 26, 2019 41.10 43.26 41.00 43.22 371,200 +2.26(+5.52%)
Jul 25, 2019 42.49 42.49 40.89 40.96 241,039 -1.52(-3.58%)
Jul 24, 2019 41.88 42.65 41.35 42.48 192,691 +0.45(+1.07%)
Jul 23, 2019 42.18 42.40 41.53 42.03 166,162 +0.03(+0.07%)
Jul 22, 2019 42.24 42.74 41.66 42.00 174,317 -0.33(-0.78%)
Jul 19, 2019 42.71 43.37 40.82 42.33 309,200 -0.56(-1.31%)
Jul 18, 2019 41.64 42.96 41.64 42.89 175,072 +1.15(+2.76%)
Jul 17, 2019 40.96 41.91 40.66 41.74 242,621 +0.74(+1.80%)
Jul 16, 2019 41.10 41.70 40.44 41.00 199,555 +0.03(+0.07%)
Jul 15, 2019 41.03 41.06 40.06 40.97 229,375 +0.11(+0.27%)
Jul 12, 2019 40.49 41.20 40.22 40.86 221,800 +0.30(+0.74%)
Jul 11, 2019 41.58 41.58 39.86 40.56 252,988 -0.93(-2.24%)
Jul 10, 2019 41.63 42.00 40.50 41.49 226,405 -0.06(-0.14%)
Jul 09, 2019 40.48 42.19 40.33 41.55 490,211 +0.84(+2.06%)
Jul 08, 2019 41.69 41.69 40.15 40.71 377,753 -1.11(-2.65%)
Jul 05, 2019 42.36 43.14 41.61 41.82 297,100 -0.78(-1.83%)
Jul 03, 2019 42.46 42.68 41.67 42.60 202,900 +0.35(+0.83%)
Jul 02, 2019 42.31 42.47 41.38 42.25 244,736 +0.02(+0.05%)
Jul 01, 2019 41.59 42.34 41.40 42.23 303,220 +1.15(+2.80%)
Jun 28, 2019 40.92 42.00 40.86 41.08 776,400 +0.16(+0.39%)
Jun 27, 2019 39.21 41.40 39.21 40.92 350,986 +1.90(+4.87%)
Jun 26, 2019 39.51 39.73 38.86 39.02 378,574 -0.58(-1.46%)
Jun 25, 2019 40.24 40.84 39.52 39.60 174,178 -0.54(-1.35%)
Jun 24, 2019 40.67 40.75 39.74 40.14 312,553 -0.04(-0.10%)
Jun 21, 2019 40.73 40.73 39.24 40.18 932,700 -0.67(-1.64%)
Jun 20, 2019 41.12 41.30 40.28 40.85 239,108 +0.93(+2.33%)
Jun 19, 2019 40.60 41.47 39.66 39.92 210,855 -0.70(-1.72%)
Jun 18, 2019 39.14 41.22 39.12 40.62 724,902 +2.26(+5.89%)
Jun 17, 2019 38.00 39.00 37.68 38.36 508,046 +0.73(+1.94%)
Jun 14, 2019 38.11 38.56 37.61 37.63 178,500 -0.58(-1.52%)
Jun 13, 2019 38.77 38.77 37.76 38.21 281,827 -0.49(-1.27%)
Jun 12, 2019 37.56 38.71 37.51 38.70 359,437 +1.18(+3.14%)
Jun 11, 2019 38.54 38.63 37.01 37.52 409,026 -0.53(-1.39%)
Jun 10, 2019 40.00 40.38 38.00 38.05 452,005 -1.63(-4.11%)
Jun 07, 2019 39.11 39.84 38.76 39.68 317,200 +0.93(+2.40%)
Jun 06, 2019 40.22 40.84 38.64 38.75 315,209 -1.62(-4.01%)
Jun 05, 2019 41.25 41.25 40.35 40.37 191,952 -0.67(-1.63%)
Jun 04, 2019 40.09 41.10 39.53 41.04 339,588 +1.35(+3.40%)
Jun 03, 2019 39.91 40.07 39.24 39.69 313,394 -0.20(-0.50%)
May 31, 2019 40.39 40.92 39.83 39.89 210,200 -0.80(-1.97%)
May 30, 2019 41.63 41.83 40.38 40.69 206,149 -0.64(-1.55%)
May 29, 2019 41.61 41.90 40.87 41.33 234,428 -0.71(-1.69%)
May 28, 2019 42.14 42.45 41.83 42.04 238,221 -0.02(-0.05%)
May 24, 2019 41.92 42.63 41.60 42.06 218,900 +0.49(+1.18%)
May 23, 2019 42.90 42.90 41.28 41.57 464,547 -1.68(-3.88%)
May 22, 2019 42.75 43.36 41.74 43.25 270,661 +0.35(+0.82%)
May 21, 2019 41.28 43.00 41.19 42.90 268,593 +1.89(+4.61%)
May 20, 2019 41.37 41.76 40.91 41.01 276,592 -0.75(-1.80%)
May 17, 2019 41.49 42.64 41.49 41.76 214,500 -0.16(-0.38%)
May 16, 2019 42.31 43.10 41.67 41.92 263,863 -0.19(-0.45%)
May 15, 2019 41.90 42.31 41.56 42.11 256,756 +0.07(+0.17%)
May 14, 2019 40.96 42.24 40.44 42.04 285,976 +1.39(+3.42%)
May 13, 2019 40.15 41.20 40.15 40.65 566,045 -0.83(-2.00%)
May 10, 2019 40.77 41.77 40.22 41.48 309,600 -0.03(-0.07%)
May 09, 2019 40.75 41.90 40.38 41.51 238,171 +0.47(+1.15%)
May 08, 2019 40.39 41.88 39.89 41.04 199,934 +0.62(+1.53%)
May 07, 2019 41.38 41.83 39.88 40.42 233,175 -1.35(-3.23%)
May 06, 2019 40.50 41.94 40.26 41.77 202,117 +0.28(+0.67%)
May 03, 2019 39.50 41.51 39.50 41.49 273,300 +1.00(+2.47%)
May 02, 2019 39.88 40.51 39.50 40.49 176,149 +0.51(+1.28%)
May 01, 2019 40.80 40.99 39.94 39.98 260,102 -0.75(-1.84%)
Apr 30, 2019 41.30 41.89 40.26 40.73 337,070 -0.59(-1.43%)
Apr 29, 2019 41.64 42.08 41.28 41.32 125,116 -0.41(-0.98%)
Apr 26, 2019 41.16 41.74 40.86 41.73 120,300 +0.58(+1.41%)
Apr 25, 2019 40.31 41.30 39.99 41.15 120,225 +0.61(+1.50%)
Apr 24, 2019 41.50 41.75 40.52 40.54 214,493 -1.01(-2.43%)
Apr 23, 2019 39.94 41.96 39.23 41.55 490,049 +1.49(+3.72%)
Apr 22, 2019 40.82 40.82 39.26 40.06 298,727 +0.37(+0.93%)
Apr 18, 2019 40.37 40.84 38.65 39.69 401,200 -0.78(-1.93%)
Apr 17, 2019 42.84 43.44 40.21 40.47 535,596 -2.30(-5.38%)
Apr 16, 2019 42.79 43.60 42.38 42.77 236,285 +0.27(+0.64%)
Apr 15, 2019 42.82 43.26 42.23 42.50 279,540 -0.19(-0.45%)
Apr 12, 2019 43.66 43.82 42.37 42.69 334,200 -0.73(-1.68%)
Apr 11, 2019 44.83 44.83 43.40 43.42 322,719 -1.32(-2.95%)
Apr 10, 2019 43.77 45.30 43.77 44.74 436,923 +0.98(+2.24%)
Apr 09, 2019 45.46 45.77 43.56 43.76 389,553 -1.91(-4.18%)
Apr 08, 2019 46.70 47.24 45.19 45.67 295,621 -1.25(-2.66%)
Apr 05, 2019 46.33 47.17 46.15 46.92 303,900 +0.66(+1.43%)
Apr 04, 2019 46.96 47.35 45.72 46.26 182,805 -0.67(-1.43%)
Apr 03, 2019 47.48 47.67 46.42 46.93 242,714 +0.03(+0.06%)
Apr 02, 2019 47.29 48.11 46.66 46.90 199,299 -0.02(-0.04%)
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.