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

Alector Inc (NQ: ALEC )

5.080 -0.180 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 17.57 18.53 17.02 18.18 442,600 +0.43(+2.42%)
Feb 25, 2021 19.34 19.73 17.73 17.75 569,410 -1.33(-6.97%)
Feb 24, 2021 17.67 19.28 17.23 19.08 613,777 +1.73(+9.97%)
Feb 23, 2021 17.17 18.13 16.04 17.35 648,685 +0.14(+0.81%)
Feb 22, 2021 17.31 17.74 17.16 17.21 425,755 -0.48(-2.71%)
Feb 19, 2021 17.72 18.19 17.31 17.69 671,300 +0.21(+1.20%)
Feb 18, 2021 20.72 20.72 17.33 17.48 701,078 -3.37(-16.16%)
Feb 17, 2021 20.81 21.10 20.04 20.85 690,589 -0.15(-0.71%)
Feb 16, 2021 21.25 21.45 20.80 21.00 698,946 -0.05(-0.24%)
Feb 12, 2021 20.55 21.32 20.28 21.05 532,500 +0.51(+2.48%)
Feb 11, 2021 20.56 20.87 20.16 20.54 496,856 +0.04(+0.20%)
Feb 10, 2021 20.82 21.10 19.93 20.50 420,034 -0.30(-1.44%)
Feb 09, 2021 21.06 21.10 20.45 20.80 399,201 -0.28(-1.33%)
Feb 08, 2021 21.00 21.25 20.25 21.08 799,929 +0.32(+1.54%)
Feb 05, 2021 20.30 20.97 19.88 20.76 527,000 +0.38(+1.86%)
Feb 04, 2021 20.52 20.52 19.41 20.38 719,491 +1.05(+5.43%)
Feb 03, 2021 19.89 20.22 19.22 19.33 561,838 -0.18(-0.92%)
Feb 02, 2021 18.24 19.73 18.12 19.51 730,926 +1.51(+8.39%)
Feb 01, 2021 17.45 18.09 16.91 18.00 538,109 +1.16(+6.89%)
Jan 29, 2021 16.95 17.66 16.40 16.84 449,800 +0.07(+0.42%)
Jan 28, 2021 17.27 17.67 16.68 16.77 340,702 -0.44(-2.56%)
Jan 27, 2021 17.54 17.99 16.76 17.21 558,665 -0.29(-1.66%)
Jan 26, 2021 18.00 18.38 17.35 17.50 382,991 -0.65(-3.58%)
Jan 25, 2021 17.20 18.19 16.85 18.15 600,944 +1.56(+9.40%)
Jan 22, 2021 16.10 16.68 15.71 16.59 487,700 +0.38(+2.34%)
Jan 21, 2021 17.18 17.69 16.12 16.21 655,682 -1.23(-7.05%)
Jan 20, 2021 18.00 18.10 17.24 17.44 397,575 -0.49(-2.73%)
Jan 19, 2021 17.12 18.59 16.81 17.93 978,823 +1.06(+6.28%)
Jan 15, 2021 15.98 17.11 15.71 16.87 795,500 +1.33(+8.56%)
Jan 14, 2021 15.40 15.71 15.30 15.54 322,335 +0.25(+1.64%)
Jan 13, 2021 15.59 15.73 14.93 15.29 284,932 -0.30(-1.92%)
Jan 12, 2021 15.71 16.15 15.45 15.59 290,888 +0.00(+0.00%)
Jan 11, 2021 15.33 15.73 15.08 15.59 382,986 +0.19(+1.23%)
Jan 08, 2021 15.60 16.09 14.96 15.40 440,900 -0.18(-1.16%)
Jan 07, 2021 15.01 15.92 15.01 15.58 378,611 +0.56(+3.73%)
Jan 06, 2021 14.96 15.47 14.71 15.02 516,388 +0.18(+1.21%)
Jan 05, 2021 15.00 15.19 14.66 14.84 354,738 -0.14(-0.93%)
Jan 04, 2021 15.23 15.34 14.78 14.98 514,423 -0.15(-0.99%)
Dec 31, 2020 15.13 15.13 15.13 353,835 -0.15(-0.98%)
Dec 30, 2020 15.24 15.71 15.10 15.28 353,835 -0.02(-0.13%)
Dec 29, 2020 15.61 15.72 14.95 15.30 440,030 -0.17(-1.10%)
Dec 28, 2020 15.51 16.20 15.34 15.47 477,820 +0.13(+0.85%)
Dec 24, 2020 16.32 16.57 15.30 15.34 209,200 -1.00(-6.12%)
Dec 23, 2020 16.98 17.00 15.73 16.34 790,659 -0.36(-2.16%)
Dec 22, 2020 15.95 17.31 15.54 16.70 831,726 +0.84(+5.30%)
Dec 21, 2020 15.60 15.90 14.86 15.86 705,426 +0.08(+0.51%)
Dec 18, 2020 15.72 16.21 15.24 15.78 2,375,500 +0.10(+0.64%)
Dec 17, 2020 14.83 15.70 14.67 15.68 636,945 +0.82(+5.52%)
Dec 16, 2020 15.42 15.47 14.67 14.86 529,877 -0.38(-2.49%)
Dec 15, 2020 15.34 15.55 14.70 15.24 523,181 +0.16(+1.06%)
Dec 14, 2020 14.69 15.84 14.62 15.08 746,774 +0.61(+4.22%)
Dec 11, 2020 14.88 15.33 14.40 14.47 414,500 -0.57(-3.79%)
Dec 10, 2020 14.85 15.44 14.47 15.04 578,105 +0.18(+1.21%)
Dec 09, 2020 15.39 15.39 14.36 14.86 679,796 -0.37(-2.43%)
Dec 08, 2020 14.09 15.34 14.09 15.23 677,995 +1.14(+8.09%)
Dec 07, 2020 14.56 14.90 13.91 14.09 645,615 -0.46(-3.16%)
Dec 04, 2020 13.75 14.61 13.54 14.55 539,400 +0.89(+6.52%)
Dec 03, 2020 13.95 14.14 13.46 13.66 523,577 -0.21(-1.51%)
Dec 02, 2020 13.43 13.93 13.36 13.87 438,384 +0.31(+2.29%)
Dec 01, 2020 13.30 13.81 13.14 13.56 723,383 +0.45(+3.43%)
Nov 30, 2020 13.45 13.57 13.00 13.11 790,746 -0.18(-1.35%)
Nov 27, 2020 13.27 13.41 13.14 13.29 259,800 +0.00(+0.00%)
Nov 25, 2020 13.23 13.49 13.16 13.29 376,300 +0.06(+0.45%)
Nov 24, 2020 13.12 13.46 12.95 13.23 805,113 +0.16(+1.22%)
Nov 23, 2020 12.84 13.26 12.80 13.07 717,419 +0.44(+3.48%)
Nov 20, 2020 12.20 12.73 12.11 12.63 382,300 +0.28(+2.27%)
Nov 19, 2020 12.21 12.49 12.02 12.35 463,460 +0.26(+2.15%)
Nov 18, 2020 13.05 13.12 12.05 12.09 756,302 -0.99(-7.57%)
Nov 17, 2020 12.63 13.29 12.61 13.08 691,817 +0.35(+2.75%)
Nov 16, 2020 13.00 13.43 12.52 12.73 707,707 -0.14(-1.09%)
Nov 13, 2020 12.78 13.14 12.52 12.87 628,100 +0.18(+1.42%)
Nov 12, 2020 12.12 12.89 12.06 12.69 702,074 +0.63(+5.22%)
Nov 11, 2020 12.20 12.41 11.69 12.06 617,661 -0.24(-1.95%)
Nov 10, 2020 12.15 12.41 11.80 12.30 802,809 +0.29(+2.41%)
Nov 09, 2020 11.61 12.30 11.54 12.01 706,330 +0.64(+5.63%)
Nov 06, 2020 11.34 11.51 10.91 11.37 657,600 -0.07(-0.61%)
Nov 05, 2020 11.45 11.62 11.07 11.44 788,070 +0.11(+0.97%)
Nov 04, 2020 10.16 11.55 10.01 11.33 1,535,355 +1.35(+13.53%)
Nov 03, 2020 9.770 10.24 9.770 9.980 527,436 +0.32(+3.31%)
Nov 02, 2020 9.510 9.700 9.420 9.660 969,091 +0.25(+2.66%)
Oct 30, 2020 9.510 9.545 9.120 9.410 527,400 -0.12(-1.26%)
Oct 29, 2020 9.680 9.750 9.350 9.530 1,072,526 -0.18(-1.85%)
Oct 28, 2020 9.670 9.950 9.410 9.710 875,890 -0.25(-2.51%)
Oct 27, 2020 9.820 10.21 9.670 9.960 1,115,659 +0.15(+1.53%)
Oct 26, 2020 9.440 9.860 9.320 9.810 860,322 +0.32(+3.37%)
Oct 23, 2020 9.530 9.680 9.400 9.490 434,300 +0.01(+0.11%)
Oct 22, 2020 9.430 9.720 9.290 9.480 614,740 +0.07(+0.74%)
Oct 21, 2020 9.350 9.590 9.210 9.410 673,626 +0.01(+0.11%)
Oct 20, 2020 9.720 9.990 9.350 9.400 816,514 -0.29(-2.99%)
Oct 19, 2020 10.34 10.45 9.650 9.690 826,776 -0.60(-5.83%)
Oct 16, 2020 9.750 10.51 9.750 10.29 822,100 +0.60(+6.19%)
Oct 15, 2020 10.13 10.14 9.520 9.690 1,212,290 -0.33(-3.29%)
Oct 14, 2020 10.69 10.69 10.01 10.02 856,460 -0.58(-5.47%)
Oct 13, 2020 10.39 10.83 10.20 10.60 905,110 +0.10(+0.95%)
Oct 12, 2020 10.21 10.77 9.840 10.50 1,064,619 +0.38(+3.75%)
Oct 09, 2020 10.37 10.40 10.03 10.12 772,300 -0.17(-1.65%)
Oct 08, 2020 10.63 10.74 10.14 10.29 725,026 -0.24(-2.28%)
Oct 07, 2020 10.33 10.72 10.33 10.53 969,708 +0.23(+2.23%)
Oct 06, 2020 10.87 11.00 10.16 10.30 1,360,965 -0.52(-4.81%)
Oct 05, 2020 10.30 10.96 10.27 10.82 2,064,411 +0.70(+6.92%)
Oct 02, 2020 10.09 10.41 9.980 10.12 987,600 -0.12(-1.17%)
Oct 01, 2020 10.60 10.72 10.16 10.24 1,594,328 -0.29(-2.75%)
Sep 30, 2020 11.00 11.10 10.45 10.53 1,380,660 -0.27(-2.50%)
Sep 29, 2020 10.97 11.29 10.70 10.80 1,023,297 -0.19(-1.73%)
Sep 28, 2020 11.50 11.56 10.81 10.99 1,016,645 -0.30(-2.66%)
Sep 25, 2020 11.08 11.54 10.86 11.29 673,700 +0.11(+0.98%)
Sep 24, 2020 11.23 11.64 10.75 11.18 800,001 -0.04(-0.36%)
Sep 23, 2020 12.34 12.65 11.19 11.22 769,205 -1.21(-9.73%)
Sep 22, 2020 12.50 12.59 11.96 12.43 678,298 -0.06(-0.48%)
Sep 21, 2020 13.81 13.90 12.43 12.49 952,951 -1.58(-11.23%)
Sep 18, 2020 14.20 14.51 13.87 14.07 5,284,200 -0.03(-0.21%)
Sep 17, 2020 13.87 14.32 13.75 14.10 559,465 -0.04(-0.28%)
Sep 16, 2020 14.03 14.62 13.96 14.14 711,637 +0.11(+0.78%)
Sep 15, 2020 13.68 14.19 13.68 14.03 580,209 +0.33(+2.41%)
Sep 14, 2020 13.16 14.10 13.16 13.70 780,229 +0.70(+5.38%)
Sep 11, 2020 12.75 13.19 12.74 13.00 399,400 +0.43(+3.42%)
Sep 10, 2020 13.00 13.12 12.42 12.57 795,311 -0.43(-3.31%)
Sep 09, 2020 12.70 13.04 12.51 13.00 448,270 +0.52(+4.17%)
Sep 08, 2020 12.21 12.72 12.02 12.48 427,036 +0.07(+0.56%)
Sep 04, 2020 12.51 12.67 11.94 12.41 729,000 -0.25(-1.97%)
Sep 03, 2020 12.40 12.98 12.25 12.66 635,175 +0.31(+2.51%)
Sep 02, 2020 12.60 12.80 12.17 12.35 1,010,455 -0.06(-0.48%)
Sep 01, 2020 12.79 12.98 12.19 12.41 552,965 -0.51(-3.95%)
Aug 31, 2020 12.81 13.15 12.65 12.92 447,611 +0.17(+1.33%)
Aug 28, 2020 12.56 12.90 12.49 12.75 304,000 +0.07(+0.55%)
Aug 27, 2020 12.58 12.75 12.39 12.68 407,088 +0.12(+0.96%)
Aug 26, 2020 13.17 13.36 12.44 12.56 461,468 -0.70(-5.28%)
Aug 25, 2020 12.74 13.59 12.45 13.26 731,419 +0.45(+3.51%)
Aug 24, 2020 12.45 12.88 12.16 12.81 611,274 +0.47(+3.81%)
Aug 21, 2020 12.86 12.95 12.22 12.34 693,400 -0.65(-5.00%)
Aug 20, 2020 12.98 13.11 12.57 12.99 595,073 -0.01(-0.08%)
Aug 19, 2020 12.83 13.08 12.80 13.00 615,024 +0.04(+0.31%)
Aug 18, 2020 14.05 14.05 12.78 12.96 1,293,467 -1.08(-7.69%)
Aug 17, 2020 13.90 14.20 13.19 14.04 869,453 +0.59(+4.39%)
Aug 14, 2020 13.72 14.00 13.12 13.45 1,169,500 -0.25(-1.82%)
Aug 13, 2020 13.53 13.84 13.41 13.70 834,260 +0.17(+1.26%)
Aug 12, 2020 14.00 14.30 13.26 13.53 1,277,475 -0.82(-5.71%)
Aug 11, 2020 14.52 14.69 14.09 14.35 1,096,940 -0.18(-1.24%)
Aug 10, 2020 15.01 15.16 14.39 14.53 699,586 -0.32(-2.15%)
Aug 07, 2020 15.08 15.89 14.51 14.85 1,186,100 -0.31(-2.04%)
Aug 06, 2020 14.61 15.35 14.06 15.16 1,071,755 +0.59(+4.05%)
Aug 05, 2020 15.10 15.21 14.36 14.57 1,257,348 -0.45(-3.00%)
Aug 04, 2020 15.50 15.66 15.00 15.02 874,991 -0.46(-2.97%)
Aug 03, 2020 16.00 16.06 15.31 15.48 1,508,887 -0.19(-1.21%)
Jul 31, 2020 16.75 16.75 15.44 15.67 1,395,100 -1.11(-6.62%)
Jul 30, 2020 17.08 17.45 16.11 16.78 2,145,228 +0.47(+2.88%)
Jul 29, 2020 16.45 18.67 14.70 16.31 7,830,432 -5.03(-23.57%)
Jul 28, 2020 23.08 23.26 21.08 21.34 785,902 -2.03(-8.69%)
Jul 27, 2020 22.93 23.76 22.31 23.37 939,881 +1.19(+5.37%)
Jul 24, 2020 22.66 22.66 21.60 22.18 505,400 -0.11(-0.49%)
Jul 23, 2020 22.73 23.32 21.85 22.29 357,124 -0.44(-1.94%)
Jul 22, 2020 22.09 23.22 21.50 22.73 554,471 +1.35(+6.31%)
Jul 21, 2020 23.73 23.73 21.22 21.38 830,136 -2.33(-9.83%)
Jul 20, 2020 23.61 25.00 23.54 23.71 584,896 +0.20(+0.85%)
Jul 17, 2020 22.56 23.96 22.31 23.51 578,100 +0.96(+4.26%)
Jul 16, 2020 22.80 22.94 21.65 22.55 691,602 -0.25(-1.07%)
Jul 15, 2020 22.50 23.70 22.46 22.80 863,422 +0.30(+1.31%)
Jul 14, 2020 22.56 22.97 22.01 22.50 581,165 -0.05(-0.22%)
Jul 13, 2020 23.67 24.24 22.45 22.55 381,053 -0.75(-3.22%)
Jul 10, 2020 23.96 24.47 23.23 23.30 342,400 -0.75(-3.12%)
Jul 09, 2020 24.37 25.20 23.30 24.05 487,434 -0.24(-0.99%)
Jul 08, 2020 23.75 24.43 23.42 24.29 433,371 +0.78(+3.32%)
Jul 07, 2020 22.78 24.15 22.64 23.51 502,279 +0.73(+3.20%)
Jul 06, 2020 22.76 22.95 21.31 22.78 1,094,337 -1.03(-4.33%)
Jul 02, 2020 25.01 25.40 23.68 23.81 348,800 -1.15(-4.61%)
Jul 01, 2020 24.56 25.73 23.93 24.96 655,168 +0.52(+2.13%)
Jun 30, 2020 23.41 24.53 23.21 24.44 1,065,285 +0.94(+4.00%)
Jun 29, 2020 24.40 25.02 23.10 23.50 730,893 -0.79(-3.25%)
Jun 26, 2020 28.50 28.57 23.35 24.29 2,852,400 -3.98(-14.08%)
Jun 25, 2020 29.41 29.96 27.62 28.27 792,053 -1.14(-3.88%)
Jun 24, 2020 31.04 31.98 28.71 29.41 621,141 -1.61(-5.19%)
Jun 23, 2020 30.54 33.82 30.50 31.02 1,042,922 +0.82(+2.72%)
Jun 22, 2020 30.55 31.99 29.12 30.20 568,006 -0.38(-1.24%)
Jun 19, 2020 31.35 32.33 30.00 30.58 1,561,000 -0.54(-1.74%)
Jun 18, 2020 31.59 32.55 30.89 31.12 382,633 -0.78(-2.45%)
Jun 17, 2020 30.47 32.99 30.36 31.90 601,235 +1.65(+5.47%)
Jun 16, 2020 31.04 31.56 29.86 30.25 884,994 +0.50(+1.66%)
Jun 15, 2020 28.58 30.23 28.58 29.75 855,755 +0.47(+1.61%)
Jun 12, 2020 29.95 30.26 28.50 29.28 401,600 +0.23(+0.79%)
Jun 11, 2020 30.00 30.93 29.01 29.05 433,929 -2.13(-6.83%)
Jun 10, 2020 31.47 32.17 31.12 31.18 322,240 +0.11(+0.35%)
Jun 09, 2020 30.86 31.71 30.80 31.07 444,903 +0.19(+0.62%)
Jun 08, 2020 29.96 31.36 29.44 30.88 344,290 +0.89(+2.97%)
Jun 05, 2020 30.82 30.90 29.89 29.99 405,000 -0.32(-1.06%)
Jun 04, 2020 30.98 31.64 30.09 30.31 361,834 -0.25(-0.82%)
Jun 03, 2020 33.11 33.42 30.51 30.56 463,357 -2.34(-7.11%)
Jun 02, 2020 33.15 33.52 32.03 32.90 566,924 -0.21(-0.63%)
Jun 01, 2020 32.43 33.67 31.90 33.11 569,243 +0.41(+1.25%)
May 29, 2020 31.46 33.00 31.22 32.70 967,200 +1.23(+3.91%)
May 28, 2020 32.92 33.28 31.13 31.47 510,535 -1.27(-3.88%)
May 27, 2020 32.02 33.04 30.01 32.74 566,804 +1.10(+3.48%)
May 26, 2020 34.69 34.89 31.29 31.64 612,920 -1.46(-4.41%)
May 22, 2020 31.75 34.24 31.06 33.10 493,300 +1.49(+4.71%)
May 21, 2020 29.74 31.70 28.53 31.61 559,332 +1.01(+3.30%)
May 20, 2020 29.21 30.76 28.50 30.60 331,425 +1.79(+6.21%)
May 19, 2020 27.79 30.00 27.54 28.81 336,889 +0.48(+1.69%)
May 18, 2020 28.59 29.47 28.10 28.33 384,880 +0.63(+2.27%)
May 15, 2020 26.71 28.00 25.53 27.70 556,800 +0.86(+3.20%)
May 14, 2020 29.57 30.40 26.18 26.84 725,672 -3.23(-10.74%)
May 13, 2020 27.89 30.57 27.17 30.07 648,769 +1.83(+6.48%)
May 12, 2020 29.50 29.97 28.08 28.24 391,519 -0.85(-2.92%)
May 11, 2020 27.00 29.26 27.00 29.09 287,526 +1.85(+6.79%)
May 08, 2020 27.93 28.07 26.98 27.24 231,500 -0.20(-0.73%)
May 07, 2020 27.33 27.97 26.91 27.44 254,910 +0.42(+1.55%)
May 06, 2020 28.30 28.61 26.71 27.02 361,334 -1.06(-3.77%)
May 05, 2020 26.13 28.24 25.71 28.08 508,340 +2.42(+9.43%)
May 04, 2020 23.94 25.67 23.61 25.66 268,418 +1.48(+6.12%)
May 01, 2020 23.85 24.45 23.01 24.18 295,600 -0.54(-2.18%)
Apr 30, 2020 27.78 27.82 24.70 24.72 440,575 -3.42(-12.15%)
Apr 29, 2020 26.75 28.37 25.97 28.14 333,040 +2.30(+8.90%)
Apr 28, 2020 27.19 27.23 24.90 25.84 292,272 -0.56(-2.12%)
Apr 27, 2020 25.78 27.38 25.61 26.40 262,507 +1.08(+4.27%)
Apr 24, 2020 24.43 25.59 23.74 25.32 424,100 +1.31(+5.46%)
Apr 23, 2020 24.77 25.17 23.66 24.01 310,585 -0.86(-3.46%)
Apr 22, 2020 24.17 25.63 23.94 24.87 338,903 +0.95(+3.97%)
Apr 21, 2020 24.45 25.03 23.20 23.92 199,748 -1.20(-4.78%)
Apr 20, 2020 24.13 26.00 23.56 25.12 382,154 +0.84(+3.46%)
Apr 17, 2020 22.61 24.47 22.60 24.28 444,200 +1.79(+7.96%)
Apr 16, 2020 22.41 24.04 22.02 22.49 769,215 +0.23(+1.03%)
Apr 15, 2020 22.97 23.11 21.81 22.26 353,988 -1.23(-5.24%)
Apr 14, 2020 23.56 24.25 23.17 23.49 477,077 +0.48(+2.09%)
Apr 13, 2020 23.99 23.99 21.86 23.01 305,677 -0.29(-1.24%)
Apr 09, 2020 23.79 24.45 23.01 23.30 850,400 -0.07(-0.30%)
Apr 08, 2020 23.36 24.24 23.00 23.37 641,534 +0.47(+2.05%)
Apr 07, 2020 24.35 24.40 22.41 22.90 465,911 -0.53(-2.26%)
Apr 06, 2020 23.00 23.98 22.48 23.43 448,443 +1.53(+6.99%)
Apr 03, 2020 22.11 22.91 21.41 21.90 317,200 -0.85(-3.74%)
Apr 02, 2020 21.71 22.97 21.26 22.75 389,851 +0.88(+4.02%)
Apr 01, 2020 23.40 23.50 21.51 21.87 466,030 -2.26(-9.37%)
Mar 31, 2020 24.38 24.90 23.57 24.13 798,198 -0.37(-1.51%)
Mar 30, 2020 23.19 25.11 22.86 24.50 347,636 +1.74(+7.64%)
Mar 27, 2020 23.97 24.88 22.76 22.76 400,900 -1.99(-8.04%)
Mar 26, 2020 23.45 24.97 22.30 24.75 504,581 +1.30(+5.54%)
Mar 25, 2020 24.40 25.99 23.36 23.45 519,853 -0.95(-3.89%)
Mar 24, 2020 25.03 26.11 24.02 24.40 389,157 +0.59(+2.48%)
Mar 23, 2020 29.57 30.38 23.16 23.81 510,580 -5.50(-18.76%)
Mar 20, 2020 28.54 30.35 27.14 29.31 1,453,100 +1.42(+5.09%)
Mar 19, 2020 24.97 29.47 24.63 27.89 685,509 +2.85(+11.38%)
Mar 18, 2020 25.96 28.41 24.00 25.04 947,623 -3.14(-11.14%)
Mar 17, 2020 23.80 28.24 21.93 28.18 691,451 +5.00(+21.57%)
Mar 16, 2020 21.29 25.39 20.65 23.18 674,513 -1.55(-6.27%)
Mar 13, 2020 24.37 24.77 21.00 24.73 653,000 +3.64(+17.26%)
Mar 12, 2020 22.45 22.87 20.97 21.09 594,105 -3.83(-15.37%)
Mar 11, 2020 26.28 27.48 24.66 24.92 452,863 -2.10(-7.77%)
Mar 10, 2020 27.06 27.12 24.53 27.02 308,696 +0.89(+3.41%)
Mar 09, 2020 26.91 27.74 25.87 26.13 388,860 -2.97(-10.21%)
Mar 06, 2020 29.04 31.60 28.40 29.10 425,300 -0.35(-1.19%)
Mar 05, 2020 30.21 30.96 28.76 29.45 539,582 -1.89(-6.03%)
Mar 04, 2020 28.78 31.99 28.76 31.34 751,241 +3.14(+11.13%)
Mar 03, 2020 28.28 28.87 27.46 28.20 495,521 -0.21(-0.74%)
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.