December 15th, 2015

Aurinia Pharm Ord (NQ: AUPH )

14.86 USD -0.33 (-2.17%)
Official Closing Price Updated: 6:22 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.83 13.83 13.83 1,183,562 -0.13(-0.93%)
Dec 30, 2020 14.07 14.25 13.85 13.96 1,183,562 +0.03(+0.22%)
Dec 29, 2020 13.87 14.10 13.75 13.93 1,958,498 +0.27(+1.98%)
Dec 28, 2020 14.35 14.45 13.55 13.66 2,795,344 -0.52(-3.67%)
Dec 24, 2020 13.62 14.50 13.56 14.18 3,581,300 +0.74(+5.51%)
Dec 23, 2020 13.65 13.82 13.43 13.44 1,979,035 -0.07(-0.52%)
Dec 22, 2020 13.67 13.95 13.28 13.51 2,459,666 +0.01(+0.07%)
Dec 21, 2020 13.10 13.55 12.65 13.50 6,256,992 +0.47(+3.61%)
Dec 18, 2020 13.18 13.29 12.80 13.03 5,269,900 +0.09(+0.70%)
Dec 17, 2020 14.65 14.70 12.86 12.94 9,963,773 -2.23(-14.70%)
Dec 16, 2020 15.40 15.64 14.98 15.17 1,587,900 +0.12(+0.80%)
Dec 15, 2020 15.16 15.24 14.74 15.05 1,140,804 +0.03(+0.20%)
Dec 14, 2020 14.77 15.54 14.64 15.02 2,155,100 +0.52(+3.59%)
Dec 11, 2020 14.95 15.08 14.39 14.50 1,203,900 -0.34(-2.29%)
Dec 10, 2020 14.58 15.00 14.40 14.84 865,432 +0.39(+2.70%)
Dec 09, 2020 15.10 15.25 14.35 14.45 1,087,978 -0.65(-4.30%)
Dec 08, 2020 15.13 15.31 14.84 15.10 947,662 -0.02(-0.13%)
Dec 07, 2020 14.96 15.47 14.96 15.12 1,189,966 +0.20(+1.34%)
Dec 04, 2020 14.89 15.22 14.83 14.92 892,200 +0.06(+0.40%)
Dec 03, 2020 14.76 14.95 14.63 14.86 585,059 +0.20(+1.36%)
Dec 02, 2020 14.69 14.70 14.25 14.66 682,296 +0.00(+0.00%)
Dec 01, 2020 15.15 15.28 14.64 14.66 979,901 -0.54(-3.55%)
Nov 30, 2020 14.58 15.23 14.44 15.20 1,405,973 +0.62(+4.25%)
Nov 27, 2020 13.98 14.62 13.98 14.58 762,700 +0.60(+4.29%)
Nov 25, 2020 13.76 14.09 13.59 13.98 1,012,600 +0.28(+2.04%)
Nov 24, 2020 14.15 14.15 13.58 13.70 932,106 -0.24(-1.72%)
Nov 23, 2020 14.65 14.66 13.83 13.94 1,267,118 -0.49(-3.40%)
Nov 20, 2020 13.51 14.75 13.48 14.43 2,182,900 +0.98(+7.29%)
Nov 19, 2020 13.33 13.51 13.20 13.45 685,284 +0.18(+1.36%)
Nov 18, 2020 13.57 13.66 13.27 13.27 716,613 -0.28(-2.07%)
Nov 17, 2020 13.36 13.75 12.97 13.55 1,161,196 +0.19(+1.42%)
Nov 16, 2020 13.65 13.72 13.18 13.36 832,827 -0.04(-0.30%)
Nov 13, 2020 13.06 13.90 13.01 13.40 1,368,700 +0.44(+3.40%)
Nov 12, 2020 13.32 13.44 12.83 12.96 1,592,944 -0.31(-2.34%)
Nov 11, 2020 13.85 13.85 13.14 13.27 1,903,177 -0.30(-2.21%)
Nov 10, 2020 13.88 14.28 13.54 13.57 1,507,085 -0.26(-1.88%)
Nov 09, 2020 13.92 14.10 13.51 13.83 1,607,227 +0.06(+0.44%)
Nov 06, 2020 14.24 14.38 13.74 13.77 922,100 -0.47(-3.30%)
Nov 05, 2020 13.93 14.32 13.69 14.24 1,439,346 +0.39(+2.82%)
Nov 04, 2020 13.92 14.29 13.70 13.85 1,529,161 -0.12(-0.86%)
Nov 03, 2020 13.87 14.25 13.31 13.97 5,873,545 -1.53(-9.87%)
Nov 02, 2020 15.68 15.71 15.18 15.50 1,039,755 -0.18(-1.15%)
Oct 30, 2020 15.99 16.05 15.50 15.68 617,200 -0.34(-2.12%)
Oct 29, 2020 15.84 16.09 15.37 16.02 1,019,100 +0.18(+1.14%)
Oct 28, 2020 15.84 15.93 15.43 15.84 879,235 -0.21(-1.31%)
Oct 27, 2020 15.52 16.29 15.44 16.05 1,064,384 +0.63(+4.09%)
Oct 26, 2020 15.53 15.89 15.23 15.42 596,151 -0.24(-1.53%)
Oct 23, 2020 15.31 15.70 15.05 15.66 653,500 +0.47(+3.09%)
Oct 22, 2020 14.95 15.39 14.89 15.19 356,228 +0.17(+1.13%)
Oct 21, 2020 15.31 15.42 14.90 15.02 615,995 -0.29(-1.89%)
Oct 20, 2020 15.60 15.75 15.07 15.31 663,664 -0.27(-1.73%)
Oct 19, 2020 15.63 15.75 15.50 15.58 435,046 +0.09(+0.58%)
Oct 16, 2020 15.61 15.81 15.49 15.49 355,600 -0.06(-0.39%)
Oct 15, 2020 15.44 15.58 15.14 15.55 529,753 -0.03(-0.19%)
Oct 14, 2020 15.74 15.77 15.40 15.58 486,763 -0.09(-0.57%)
Oct 13, 2020 15.65 15.75 15.42 15.67 538,819 -0.03(-0.19%)
Oct 12, 2020 15.84 15.86 15.50 15.70 557,075 +0.02(+0.13%)
Oct 09, 2020 15.71 15.87 15.47 15.68 551,500 +0.18(+1.16%)
Oct 08, 2020 15.50 15.70 15.43 15.50 761,132 +0.02(+0.13%)
Oct 07, 2020 15.78 15.78 15.15 15.48 1,289,275 +0.26(+1.71%)
Oct 06, 2020 14.99 15.97 14.99 15.22 1,852,026 +0.22(+1.47%)
Oct 05, 2020 14.16 15.05 14.11 15.00 1,322,692 +0.96(+6.84%)
Oct 02, 2020 14.40 14.58 14.02 14.04 987,000 -0.59(-4.03%)
Oct 01, 2020 14.79 14.90 14.46 14.63 998,217 -0.10(-0.68%)
Sep 30, 2020 14.53 14.89 14.49 14.73 872,018 +0.17(+1.17%)
Sep 29, 2020 14.36 14.66 14.30 14.56 666,439 +0.20(+1.39%)
Sep 28, 2020 14.36 14.52 14.17 14.36 571,403 +0.11(+0.77%)
Sep 25, 2020 14.01 14.44 13.97 14.25 466,300 +0.21(+1.50%)
Sep 24, 2020 13.96 14.10 13.65 14.04 907,536 -0.06(-0.43%)
Sep 23, 2020 14.86 14.86 14.07 14.10 882,482 -0.72(-4.86%)
Sep 22, 2020 15.00 15.01 14.17 14.82 1,047,851 -0.13(-0.87%)
Sep 21, 2020 15.40 15.40 14.66 14.95 1,330,500 -0.60(-3.86%)
Sep 18, 2020 15.03 15.56 14.92 15.55 1,224,500 +0.60(+4.01%)
Sep 17, 2020 14.74 15.04 14.73 14.95 660,977 -0.01(-0.07%)
Sep 16, 2020 15.01 15.17 14.90 14.96 938,042 +0.05(+0.34%)
Sep 15, 2020 15.07 15.09 14.80 14.91 833,435 -0.04(-0.27%)
Sep 14, 2020 14.80 15.28 14.68 14.95 1,192,907 +0.44(+3.03%)
Sep 11, 2020 14.41 14.74 14.37 14.51 757,100 +0.26(+1.82%)
Sep 10, 2020 14.18 14.57 14.07 14.25 904,787 +0.06(+0.42%)
Sep 09, 2020 14.00 14.34 13.93 14.19 906,306 +0.28(+2.01%)
Sep 08, 2020 13.51 14.17 13.28 13.91 984,105 +0.20(+1.46%)
Sep 04, 2020 13.90 13.96 13.09 13.71 1,101,200 -0.22(-1.58%)
Sep 03, 2020 14.20 14.29 13.55 13.93 1,082,628 -0.37(-2.59%)
Sep 02, 2020 14.55 14.56 14.12 14.30 616,778 -0.24(-1.65%)
Sep 01, 2020 14.83 14.85 14.21 14.54 744,441 -0.29(-1.96%)
Aug 31, 2020 13.85 14.85 13.79 14.83 1,610,271 +1.06(+7.70%)
Aug 28, 2020 13.61 13.92 13.55 13.77 696,600 +0.15(+1.10%)
Aug 27, 2020 13.75 13.78 13.31 13.62 803,832 -0.11(-0.80%)
Aug 26, 2020 13.89 14.13 13.68 13.73 612,070 -0.18(-1.29%)
Aug 25, 2020 14.00 14.00 13.44 13.91 1,767,524 -0.09(-0.64%)
Aug 24, 2020 14.96 15.02 13.95 14.00 1,360,371 -1.00(-6.67%)
Aug 21, 2020 14.68 15.03 14.52 15.00 1,267,900 +0.25(+1.69%)
Aug 20, 2020 14.61 14.79 14.47 14.75 1,025,529 +0.25(+1.72%)
Aug 19, 2020 14.41 14.58 14.22 14.50 827,138 +0.09(+0.62%)
Aug 18, 2020 14.60 14.73 14.15 14.41 849,982 -0.09(-0.62%)
Aug 17, 2020 14.03 14.60 13.97 14.50 1,605,515 +0.49(+3.50%)
Aug 14, 2020 14.19 14.21 13.90 14.01 914,900 -0.16(-1.13%)
Aug 13, 2020 14.23 14.34 13.98 14.17 983,478 -0.01(-0.07%)
Aug 12, 2020 13.76 14.34 13.69 14.18 1,625,052 +0.18(+1.29%)
Aug 11, 2020 14.31 14.39 13.83 14.00 1,240,307 -0.36(-2.51%)
Aug 10, 2020 14.70 14.74 14.30 14.36 1,173,784 -0.31(-2.11%)
Aug 07, 2020 14.28 14.81 14.23 14.67 1,112,900 +0.46(+3.24%)
Aug 06, 2020 14.59 14.72 14.20 14.21 1,232,616 -0.30(-2.07%)
Aug 05, 2020 14.16 14.63 14.06 14.51 1,382,047 +0.33(+2.33%)
Aug 04, 2020 14.33 14.43 13.90 14.18 1,301,809 -0.26(-1.80%)
Aug 03, 2020 14.20 14.54 14.04 14.44 1,297,347 +0.31(+2.19%)
Jul 31, 2020 13.49 14.24 13.49 14.13 1,897,600 +0.81(+6.08%)
Jul 30, 2020 13.13 13.53 12.92 13.32 1,388,454 +0.13(+0.99%)
Jul 29, 2020 13.27 13.39 12.80 13.19 3,618,163 -0.25(-1.86%)
Jul 28, 2020 13.78 13.80 13.35 13.44 1,594,922 -0.34(-2.47%)
Jul 27, 2020 14.09 14.14 13.26 13.78 3,943,105 -0.14(-1.01%)
Jul 24, 2020 14.03 14.43 13.61 13.92 3,693,600 -0.03(-0.22%)
Jul 23, 2020 15.97 15.97 13.61 13.95 17,524,870 -2.71(-16.27%)
Jul 22, 2020 15.39 16.77 15.15 16.66 5,414,393 +2.18(+15.06%)
Jul 21, 2020 15.10 15.18 14.43 14.48 1,402,220 -0.58(-3.85%)
Jul 20, 2020 14.81 15.19 14.74 15.06 1,089,760 +0.29(+1.96%)
Jul 17, 2020 14.44 14.91 14.36 14.77 998,500 +0.41(+2.86%)
Jul 16, 2020 14.70 14.70 14.26 14.36 657,242 -0.35(-2.38%)
Jul 15, 2020 14.60 14.79 14.30 14.71 1,154,822 +0.24(+1.66%)
Jul 14, 2020 14.72 14.97 14.29 14.47 1,103,117 -0.24(-1.63%)
Jul 13, 2020 15.00 15.33 14.66 14.71 1,200,814 -0.17(-1.14%)
Jul 10, 2020 15.22 15.34 14.80 14.88 996,300 -0.37(-2.43%)
Jul 09, 2020 15.61 15.69 14.92 15.25 1,106,990 -0.36(-2.31%)
Jul 08, 2020 15.27 15.87 15.21 15.61 805,032 +0.33(+2.16%)
Jul 07, 2020 15.45 15.73 15.25 15.28 1,062,091 -0.20(-1.29%)
Jul 06, 2020 15.66 15.70 15.24 15.48 922,222 -0.08(-0.51%)
Jul 02, 2020 16.07 16.14 15.50 15.56 791,900 -0.39(-2.45%)
Jul 01, 2020 16.18 16.35 15.73 15.95 661,152 -0.30(-1.85%)
Jun 30, 2020 15.27 16.43 15.09 16.25 1,212,741 +1.05(+6.91%)
Jun 29, 2020 15.59 15.77 15.12 15.20 677,505 -0.29(-1.87%)
Jun 26, 2020 16.05 16.24 15.36 15.49 741,800 -0.68(-4.21%)
Jun 25, 2020 15.78 16.27 15.67 16.17 778,478 +0.35(+2.21%)
Jun 24, 2020 16.05 16.46 15.57 15.82 642,753 -0.26(-1.62%)
Jun 23, 2020 16.12 16.62 16.06 16.08 922,971 +0.06(+0.37%)
Jun 22, 2020 16.73 16.75 15.94 16.02 860,513 -0.70(-4.19%)
Jun 19, 2020 16.67 16.91 16.45 16.72 1,416,500 +0.22(+1.33%)
Jun 18, 2020 16.23 16.83 16.23 16.50 710,590 +0.22(+1.35%)
Jun 17, 2020 16.17 16.49 16.00 16.28 898,337 +0.40(+2.52%)
Jun 16, 2020 16.50 16.50 15.71 15.88 735,634 -0.42(-2.58%)
Jun 15, 2020 15.31 16.49 15.16 16.30 1,523,240 +0.79(+5.09%)
Jun 12, 2020 14.90 15.53 14.81 15.51 1,148,400 +0.94(+6.45%)
Jun 11, 2020 15.16 15.34 14.55 14.57 1,131,175 -0.71(-4.65%)
Jun 10, 2020 15.33 16.08 15.16 15.28 1,017,742 +0.10(+0.66%)
Jun 09, 2020 15.69 15.85 15.00 15.18 1,011,772 -0.44(-2.82%)
Jun 08, 2020 15.15 15.92 14.88 15.62 1,249,022 +0.64(+4.27%)
Jun 05, 2020 15.29 15.47 14.87 14.98 1,051,800 -0.12(-0.79%)
Jun 04, 2020 15.01 15.50 14.91 15.10 770,901 +0.12(+0.80%)
Jun 03, 2020 15.39 15.45 14.90 14.98 917,302 -0.45(-2.92%)
Jun 02, 2020 15.75 15.80 14.94 15.43 1,246,098 -0.32(-2.03%)
Jun 01, 2020 15.62 15.94 15.46 15.75 1,032,032 -0.12(-0.76%)
May 29, 2020 15.40 15.90 14.94 15.87 2,014,800 +0.50(+3.25%)
May 28, 2020 16.01 16.01 15.31 15.37 1,531,428 -0.56(-3.52%)
May 27, 2020 16.03 16.03 15.25 15.93 1,478,427 +0.03(+0.19%)
May 26, 2020 16.89 17.00 15.85 15.90 1,568,570 -0.34(-2.09%)
May 22, 2020 16.59 16.64 15.90 16.24 1,214,100 -0.43(-2.58%)
May 21, 2020 17.00 17.13 16.37 16.67 1,021,717 -0.49(-2.86%)
May 20, 2020 17.05 17.30 16.83 17.16 1,081,857 +0.24(+1.42%)
May 19, 2020 17.09 17.62 16.89 16.92 848,608 -0.08(-0.47%)
May 18, 2020 17.49 17.75 17.00 17.00 1,037,485 -0.16(-0.93%)
May 15, 2020 17.00 17.39 16.60 17.16 1,325,600 -0.24(-1.38%)
May 14, 2020 17.31 17.83 16.95 17.40 1,177,778 -0.17(-0.97%)
May 13, 2020 17.95 18.13 16.86 17.57 954,716 -0.23(-1.29%)
May 12, 2020 18.46 18.72 17.77 17.80 879,365 -0.53(-2.89%)
May 11, 2020 17.21 18.40 17.17 18.33 1,343,557 +0.93(+5.34%)
May 08, 2020 17.11 17.74 16.95 17.40 810,400 +0.30(+1.75%)
May 07, 2020 17.15 17.17 16.83 17.10 718,896 +0.19(+1.12%)
May 06, 2020 17.38 17.41 16.84 16.91 736,087 -0.29(-1.69%)
May 05, 2020 16.90 17.68 16.52 17.20 1,525,715 +0.77(+4.69%)
May 04, 2020 15.69 16.58 15.52 16.43 1,025,043 +0.74(+4.72%)
May 01, 2020 16.99 17.57 15.64 15.69 1,757,300 -1.55(-8.99%)
Apr 30, 2020 16.28 17.98 15.95 17.24 3,564,944 +1.09(+6.75%)
Apr 29, 2020 16.38 16.44 15.81 16.15 1,144,600 +0.08(+0.50%)
Apr 28, 2020 16.40 16.50 15.70 16.07 1,306,605 -0.22(-1.35%)
Apr 27, 2020 16.44 16.66 15.90 16.29 1,423,730 +0.21(+1.31%)
Apr 24, 2020 16.01 16.14 15.87 16.08 740,700 +0.23(+1.45%)
Apr 23, 2020 16.27 16.65 15.82 15.85 1,016,609 -0.26(-1.61%)
Apr 22, 2020 16.23 16.45 15.84 16.11 727,985 +0.18(+1.13%)
Apr 21, 2020 16.33 16.75 15.55 15.93 1,121,478 -0.56(-3.40%)
Apr 20, 2020 15.97 17.00 14.86 16.49 2,058,083 +0.51(+3.19%)
Apr 17, 2020 16.00 16.06 15.76 15.98 1,110,200 +0.46(+2.96%)
Apr 16, 2020 15.97 16.39 15.46 15.52 865,221 -0.33(-2.08%)
Apr 15, 2020 15.86 16.07 15.56 15.85 1,037,097 -0.18(-1.12%)
Apr 14, 2020 15.73 16.55 15.73 16.03 1,226,579 +0.57(+3.69%)
Apr 13, 2020 15.00 15.50 14.81 15.46 884,755 +0.28(+1.84%)
Apr 09, 2020 15.00 15.28 14.54 15.18 1,305,500 +0.34(+2.29%)
Apr 08, 2020 14.60 14.92 14.46 14.84 853,251 +0.34(+2.34%)
Apr 07, 2020 15.50 15.54 14.44 14.50 1,243,873 -0.50(-3.33%)
Apr 06, 2020 14.94 15.54 14.80 15.00 1,025,049 +0.57(+3.95%)
Apr 03, 2020 14.25 14.85 14.25 14.43 687,300 +0.07(+0.49%)
Apr 02, 2020 14.06 14.75 14.02 14.36 1,069,708 +0.24(+1.70%)
Apr 01, 2020 14.00 14.96 13.81 14.12 1,218,031 -0.39(-2.69%)
Mar 31, 2020 14.50 14.79 14.12 14.51 1,326,654 -0.19(-1.29%)
Mar 30, 2020 14.33 14.74 13.81 14.70 856,100 +0.34(+2.37%)
Mar 27, 2020 13.80 14.68 13.57 14.36 1,324,200 +0.31(+2.21%)
Mar 26, 2020 14.41 15.11 13.50 14.05 2,292,779 -0.33(-2.29%)
Mar 25, 2020 13.75 15.00 13.51 14.38 1,478,760 +0.87(+6.44%)
Mar 24, 2020 13.30 13.86 12.82 13.51 1,292,108 +1.06(+8.51%)
Mar 23, 2020 12.20 12.70 11.30 12.45 1,783,349 +0.35(+2.89%)
Mar 20, 2020 11.53 12.35 11.50 12.10 2,855,200 +0.57(+4.94%)
Mar 19, 2020 11.08 12.14 10.73 11.53 2,069,765 +0.19(+1.68%)
Mar 18, 2020 11.45 11.64 9.830 11.34 2,499,606 -0.48(-4.06%)
Mar 17, 2020 11.85 12.92 10.95 11.82 2,519,652 +0.15(+1.29%)
Mar 16, 2020 11.98 12.66 11.38 11.67 2,410,857 -1.33(-10.23%)
Mar 13, 2020 13.36 13.57 12.00 13.00 3,777,600 +0.17(+1.33%)
Mar 12, 2020 12.50 13.50 12.09 12.83 2,884,511 -1.27(-9.01%)
Mar 11, 2020 15.00 15.44 13.83 14.10 2,340,935 -1.29(-8.38%)
Mar 10, 2020 16.10 16.43 14.90 15.39 2,032,174 -0.07(-0.45%)
Mar 09, 2020 15.47 16.16 15.03 15.46 1,896,610 -1.40(-8.30%)
Mar 06, 2020 18.27 18.34 16.50 16.86 3,335,000 -1.95(-10.37%)
Mar 05, 2020 18.19 18.89 18.07 18.81 1,145,295 +0.29(+1.57%)
Mar 04, 2020 18.30 18.64 18.00 18.52 1,134,859 +0.56(+3.12%)
Mar 03, 2020 18.20 18.60 17.70 17.96 997,966 -0.27(-1.48%)
Mar 02, 2020 17.84 18.42 17.00 18.23 1,426,928 +0.73(+4.17%)
Feb 28, 2020 16.79 17.53 16.43 17.50 1,836,400 +0.01(+0.06%)
Feb 27, 2020 18.14 18.30 17.05 17.49 1,827,107 -0.86(-4.69%)
Feb 26, 2020 18.02 18.81 18.02 18.35 1,125,336 +0.28(+1.55%)
Feb 25, 2020 19.22 19.60 17.97 18.07 2,144,546 -1.19(-6.18%)
Feb 24, 2020 19.70 19.82 19.00 19.26 2,011,321 -1.11(-5.45%)
Feb 21, 2020 20.36 20.48 19.92 20.37 1,121,400 +0.01(+0.05%)
Feb 20, 2020 19.98 20.44 19.86 20.36 1,405,092 +0.33(+1.65%)
Feb 19, 2020 19.74 20.29 19.60 20.03 1,974,925 +0.35(+1.78%)
Feb 18, 2020 18.77 19.80 18.61 19.68 1,342,486 +0.97(+5.18%)
Feb 14, 2020 19.07 19.16 18.35 18.71 957,600 -0.34(-1.78%)
Feb 13, 2020 19.00 19.18 18.76 19.05 926,812 +0.00(+0.00%)
Feb 12, 2020 19.34 19.44 18.84 19.05 908,612 -0.25(-1.30%)
Feb 11, 2020 19.58 19.79 18.93 19.30 1,306,803 -0.22(-1.13%)
Feb 10, 2020 19.30 19.66 18.97 19.52 900,225 +0.32(+1.67%)
Feb 07, 2020 19.90 19.92 19.06 19.20 929,100 -0.63(-3.18%)
Feb 06, 2020 19.74 20.31 19.64 19.83 1,231,518 +0.11(+0.56%)
Feb 05, 2020 19.62 19.87 19.13 19.72 998,026 +0.28(+1.44%)
Feb 04, 2020 18.83 19.53 18.64 19.44 1,472,428 +0.70(+3.74%)
Feb 03, 2020 18.41 18.75 17.86 18.74 1,862,647 +0.44(+2.40%)
Jan 31, 2020 17.56 18.68 17.56 18.30 3,044,300 +0.74(+4.21%)
Jan 30, 2020 18.17 18.33 17.18 17.56 2,058,296 -0.79(-4.31%)
Jan 29, 2020 18.56 18.76 18.34 18.35 1,128,330 -0.21(-1.13%)
Jan 28, 2020 18.60 18.70 17.81 18.56 1,369,095 +0.19(+1.03%)
Jan 27, 2020 18.30 18.72 18.01 18.37 1,296,033 -0.58(-3.06%)
Jan 24, 2020 19.11 19.36 18.52 18.95 1,551,000 -0.08(-0.42%)
Jan 23, 2020 18.96 19.37 18.58 19.03 1,473,760 +0.03(+0.16%)
Jan 22, 2020 19.16 19.37 18.40 19.00 2,462,364 -0.28(-1.45%)
Jan 21, 2020 20.15 20.21 19.20 19.28 2,063,409 -0.80(-3.98%)
Jan 17, 2020 19.94 20.25 19.69 20.08 1,770,600 +0.25(+1.26%)
Jan 16, 2020 19.69 19.92 19.26 19.83 2,043,663 +0.18(+0.92%)
Jan 15, 2020 19.94 20.34 19.52 19.65 1,305,843 -0.26(-1.31%)
Jan 14, 2020 19.71 20.39 19.52 19.91 2,159,918 +0.12(+0.61%)
Jan 13, 2020 20.21 20.21 19.41 19.79 1,493,623 -0.42(-2.08%)
Jan 10, 2020 20.51 21.12 20.12 20.21 1,588,100 -0.19(-0.93%)
Jan 09, 2020 21.05 21.35 19.97 20.40 2,218,596 -0.56(-2.67%)
Jan 08, 2020 21.07 21.81 20.94 20.96 2,171,472 -0.40(-1.87%)
Jan 07, 2020 20.64 21.77 20.52 21.36 1,926,012 +0.67(+3.24%)
Jan 06, 2020 20.40 20.81 19.83 20.69 2,434,025 +0.07(+0.34%)
Jan 03, 2020 21.21 21.65 20.53 20.62 2,056,800 -0.84(-3.91%)
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.