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

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

19.27 -0.10 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 7.040 7.450 7.010 7.050 92,693 -0.04(-0.56%)
Oct 30, 2019 7.040 7.340 6.860 7.090 174,351 +0.16(+2.31%)
Oct 29, 2019 6.770 7.340 6.290 6.930 290,092 +0.73(+11.77%)
Oct 28, 2019 6.000 6.330 5.940 6.200 207,470 +0.21(+3.51%)
Oct 25, 2019 5.860 6.050 5.740 5.990 150,200 +0.06(+1.01%)
Oct 24, 2019 6.130 6.170 5.860 5.930 175,043 -0.16(-2.63%)
Oct 23, 2019 5.710 6.280 5.710 6.090 664,322 +0.32(+5.55%)
Oct 22, 2019 5.920 6.210 5.650 5.770 289,638 -0.15(-2.53%)
Oct 21, 2019 5.300 6.090 5.300 5.920 570,190 +0.68(+12.98%)
Oct 18, 2019 5.300 5.490 5.090 5.240 876,500 -0.05(-0.95%)
Oct 17, 2019 5.590 5.590 5.010 5.290 355,207 -0.30(-5.37%)
Oct 16, 2019 5.880 6.006 5.590 5.590 118,408 -0.29(-4.93%)
Oct 15, 2019 5.990 6.010 5.850 5.880 155,799 -0.07(-1.18%)
Oct 14, 2019 6.250 6.280 5.840 5.950 162,969 -0.42(-6.59%)
Oct 11, 2019 6.760 6.816 6.340 6.370 88,000 -0.27(-4.07%)
Oct 10, 2019 6.580 6.820 6.520 6.640 65,213 +0.12(+1.84%)
Oct 09, 2019 6.900 6.950 6.080 6.520 125,790 -0.23(-3.41%)
Oct 08, 2019 7.020 7.050 6.620 6.750 95,371 -0.32(-4.53%)
Oct 07, 2019 7.340 7.390 7.010 7.070 63,852 -0.25(-3.42%)
Oct 04, 2019 7.500 7.590 7.250 7.320 72,300 -0.18(-2.40%)
Oct 03, 2019 7.500 7.540 7.140 7.500 110,578 +0.00(+0.00%)
Oct 02, 2019 8.110 8.210 7.360 7.500 165,932 -0.67(-8.20%)
Oct 01, 2019 8.480 8.710 8.060 8.170 99,330 -0.34(-4.00%)
Sep 30, 2019 8.740 8.940 8.370 8.510 62,173 -0.21(-2.41%)
Sep 27, 2019 8.150 8.780 8.060 8.720 85,200 +0.53(+6.47%)
Sep 26, 2019 8.370 8.590 8.020 8.190 65,442 -0.23(-2.73%)
Sep 25, 2019 8.150 8.685 8.000 8.420 211,003 +0.27(+3.31%)
Sep 24, 2019 8.850 8.940 8.070 8.150 103,196 -0.65(-7.39%)
Sep 23, 2019 9.090 9.240 8.720 8.800 69,048 -0.42(-4.56%)
Sep 20, 2019 9.200 9.450 8.960 9.220 130,800 +0.00(+0.00%)
Sep 19, 2019 9.120 9.430 9.090 9.220 39,925 +0.05(+0.55%)
Sep 18, 2019 8.820 9.200 8.680 9.170 45,528 +0.34(+3.85%)
Sep 17, 2019 9.240 9.540 8.770 8.830 58,292 -0.41(-4.44%)
Sep 16, 2019 9.200 9.562 9.170 9.240 38,784 +0.02(+0.22%)
Sep 13, 2019 9.500 10.35 9.170 9.220 34,000 -0.28(-2.95%)
Sep 12, 2019 10.35 10.35 9.150 9.500 203,231 -0.80(-7.77%)
Sep 11, 2019 10.00 10.48 9.780 10.30 91,401 +0.40(+4.04%)
Sep 10, 2019 9.820 10.08 9.447 9.900 131,154 +0.21(+2.17%)
Sep 09, 2019 9.300 9.870 9.270 9.690 27,079 +0.35(+3.75%)
Sep 06, 2019 8.980 9.790 8.849 9.340 54,400 +0.40(+4.47%)
Sep 05, 2019 8.370 9.160 8.270 8.940 314,348 +0.75(+9.16%)
Sep 04, 2019 8.430 8.580 8.040 8.190 61,353 -0.11(-1.33%)
Sep 03, 2019 8.830 8.830 8.191 8.300 64,789 -0.53(-6.00%)
Aug 30, 2019 9.320 9.320 8.800 8.830 81,000 -0.43(-4.64%)
Aug 29, 2019 9.300 9.590 9.095 9.260 21,075 +0.09(+0.98%)
Aug 28, 2019 9.100 9.360 9.040 9.170 47,237 +0.07(+0.77%)
Aug 27, 2019 9.320 9.600 8.760 9.100 91,347 -0.19(-2.05%)
Aug 26, 2019 8.990 9.360 8.950 9.290 58,667 +0.42(+4.74%)
Aug 23, 2019 9.830 10.02 8.810 8.870 106,000 -0.99(-10.04%)
Aug 22, 2019 10.39 10.39 9.840 9.860 36,438 -0.50(-4.83%)
Aug 21, 2019 10.55 10.85 10.15 10.36 64,311 -0.14(-1.33%)
Aug 20, 2019 10.23 10.69 10.19 10.50 50,642 +0.11(+1.06%)
Aug 19, 2019 10.18 10.56 9.750 10.39 77,809 +0.40(+4.00%)
Aug 16, 2019 9.500 10.17 9.120 9.990 115,200 +0.58(+6.16%)
Aug 15, 2019 10.75 10.95 9.080 9.410 141,660 -1.28(-11.97%)
Aug 14, 2019 10.46 11.11 10.10 10.69 115,361 -0.41(-3.69%)
Aug 13, 2019 10.70 11.32 10.70 11.10 70,087 +0.11(+1.00%)
Aug 12, 2019 11.27 11.27 10.77 10.99 49,780 -0.38(-3.34%)
Aug 09, 2019 11.28 11.46 11.13 11.37 24,500 +0.03(+0.26%)
Aug 08, 2019 11.32 11.86 11.23 11.34 49,898 +0.13(+1.16%)
Aug 07, 2019 11.07 11.42 10.94 11.21 37,100 -0.03(-0.27%)
Aug 06, 2019 11.23 11.92 10.91 11.24 57,462 +0.10(+0.90%)
Aug 05, 2019 11.10 11.68 10.82 11.14 88,724 -0.22(-1.94%)
Aug 02, 2019 11.75 11.79 11.06 11.36 37,100 -0.44(-3.73%)
Aug 01, 2019 11.80 12.25 11.60 11.80 90,543 +0.00(+0.00%)
Jul 31, 2019 12.06 12.44 11.63 11.80 62,311 -0.39(-3.20%)
Jul 30, 2019 12.00 12.25 10.76 12.19 118,440 +0.21(+1.75%)
Jul 29, 2019 12.52 12.65 11.65 11.98 52,590 -0.54(-4.31%)
Jul 26, 2019 12.44 12.70 12.32 12.52 40,800 +0.18(+1.46%)
Jul 25, 2019 12.94 13.01 12.26 12.34 106,151 -0.70(-5.37%)
Jul 24, 2019 13.23 13.33 12.69 13.04 66,293 -0.24(-1.81%)
Jul 23, 2019 13.40 13.55 12.94 13.28 116,799 -0.05(-0.38%)
Jul 22, 2019 13.67 13.94 13.26 13.33 77,517 -0.26(-1.91%)
Jul 19, 2019 14.22 14.32 13.45 13.59 123,500 -0.85(-5.89%)
Jul 18, 2019 14.00 14.53 13.89 14.44 28,125 +0.44(+3.14%)
Jul 17, 2019 13.90 14.51 13.79 14.00 53,108 +0.26(+1.89%)
Jul 16, 2019 13.72 14.16 13.60 13.74 49,283 +0.03(+0.22%)
Jul 15, 2019 13.91 13.92 13.61 13.71 35,896 -0.06(-0.44%)
Jul 12, 2019 14.55 14.57 13.77 13.77 59,000 -0.75(-5.17%)
Jul 11, 2019 15.02 15.02 14.36 14.52 66,358 -0.58(-3.84%)
Jul 10, 2019 15.88 16.61 15.02 15.10 105,622 -0.78(-4.91%)
Jul 09, 2019 13.89 16.98 13.74 15.88 494,111 +1.90(+13.59%)
Jul 08, 2019 14.87 15.00 13.51 13.98 57,427 -1.03(-6.86%)
Jul 05, 2019 14.54 15.28 14.28 15.01 76,600 +0.40(+2.74%)
Jul 03, 2019 13.88 14.76 13.58 14.61 61,200 +0.73(+5.26%)
Jul 02, 2019 13.71 14.12 13.42 13.88 115,540 +0.53(+3.97%)
Jul 01, 2019 13.88 14.07 13.21 13.35 156,538 -0.19(-1.40%)
Jun 28, 2019 13.63 13.65 13.20 13.54 561,500 +0.06(+0.45%)
Jun 27, 2019 13.48 13.90 13.18 13.48 153,272 +0.15(+1.13%)
Jun 26, 2019 14.23 14.23 13.06 13.33 320,672 -0.84(-5.93%)
Jun 25, 2019 13.82 14.48 13.69 14.17 113,799 +0.43(+3.13%)
Jun 24, 2019 13.71 14.28 13.50 13.74 78,775 -0.12(-0.87%)
Jun 21, 2019 13.81 13.96 13.52 13.86 105,400 -0.08(-0.57%)
Jun 20, 2019 13.83 14.25 13.83 13.94 71,940 +0.12(+0.87%)
Jun 19, 2019 13.61 14.00 13.40 13.82 63,722 +0.19(+1.39%)
Jun 18, 2019 13.66 13.90 13.30 13.63 43,014 +0.27(+2.02%)
Jun 17, 2019 13.69 14.25 13.06 13.36 191,373 -0.32(-2.34%)
Jun 14, 2019 14.32 14.35 13.32 13.68 87,900 -0.76(-5.26%)
Jun 13, 2019 13.53 14.78 13.48 14.44 103,283 +1.11(+8.33%)
Jun 12, 2019 13.28 13.58 13.08 13.33 51,963 +0.13(+0.98%)
Jun 11, 2019 14.37 14.46 13.05 13.20 141,074 -1.16(-8.08%)
Jun 10, 2019 13.90 15.46 13.90 14.36 122,939 +0.61(+4.44%)
Jun 07, 2019 14.61 14.73 13.56 13.75 81,400 -0.79(-5.43%)
Jun 06, 2019 15.69 16.02 14.37 14.54 61,553 -1.16(-7.39%)
Jun 05, 2019 16.04 16.05 15.49 15.70 73,140 -0.20(-1.26%)
Jun 04, 2019 15.33 16.01 15.33 15.90 64,217 +0.25(+1.60%)
Jun 03, 2019 15.23 15.93 15.00 15.65 61,840 +0.40(+2.62%)
May 31, 2019 15.30 15.56 14.76 15.25 183,700 -0.33(-2.12%)
May 30, 2019 15.54 16.01 15.30 15.58 68,677 +0.11(+0.71%)
May 29, 2019 15.79 15.83 14.71 15.47 71,044 -0.47(-2.95%)
May 28, 2019 15.59 16.52 15.59 15.94 146,028 +0.27(+1.72%)
May 24, 2019 15.25 15.72 15.12 15.67 35,800 +0.59(+3.91%)
May 23, 2019 16.08 16.09 14.88 15.08 55,900 -1.35(-8.22%)
May 22, 2019 16.38 16.64 16.14 16.43 69,235 -0.07(-0.42%)
May 21, 2019 15.40 16.97 15.36 16.50 71,174 +1.01(+6.52%)
May 20, 2019 15.00 15.95 14.75 15.49 48,863 +0.49(+3.27%)
May 17, 2019 15.11 15.45 14.80 15.00 30,500 -0.31(-2.02%)
May 16, 2019 15.16 15.53 15.03 15.31 54,004 +0.20(+1.32%)
May 15, 2019 14.96 15.55 14.75 15.11 62,881 +0.00(+0.00%)
May 14, 2019 15.29 15.63 14.89 15.11 68,900 -0.30(-1.95%)
May 13, 2019 14.78 15.62 14.78 15.41 36,997 +0.32(+2.12%)
May 10, 2019 14.50 15.20 14.34 15.09 73,600 +0.66(+4.57%)
May 09, 2019 14.70 14.91 14.38 14.43 52,954 -0.55(-3.67%)
May 08, 2019 14.81 15.52 14.81 14.98 33,222 +0.29(+1.97%)
May 07, 2019 15.14 15.23 14.50 14.69 45,896 -0.79(-5.10%)
May 06, 2019 15.13 16.21 15.13 15.48 35,539 -0.02(-0.13%)
May 03, 2019 14.64 15.54 14.60 15.50 83,900 +0.91(+6.24%)
May 02, 2019 14.00 14.86 14.00 14.59 39,249 +0.27(+1.89%)
May 01, 2019 14.81 14.93 14.15 14.32 74,662 -0.61(-4.09%)
Apr 30, 2019 15.60 15.60 14.75 14.93 75,387 -0.72(-4.60%)
Apr 29, 2019 16.35 16.37 15.42 15.65 55,882 -0.51(-3.16%)
Apr 26, 2019 15.94 16.47 15.89 16.16 29,700 +0.23(+1.44%)
Apr 25, 2019 15.18 16.36 14.56 15.93 262,620 +0.64(+4.19%)
Apr 24, 2019 16.16 16.33 15.05 15.29 136,221 -0.78(-4.85%)
Apr 23, 2019 16.36 16.42 15.83 16.07 80,409 -0.25(-1.53%)
Apr 22, 2019 16.41 16.75 16.03 16.32 45,800 -0.14(-0.85%)
Apr 18, 2019 16.03 17.00 16.03 16.46 162,100 +0.26(+1.60%)
Apr 17, 2019 16.76 16.98 16.00 16.20 97,020 -0.42(-2.53%)
Apr 16, 2019 17.10 17.37 16.62 16.62 60,763 -0.40(-2.35%)
Apr 15, 2019 18.15 18.25 16.58 17.02 73,403 -1.03(-5.71%)
Apr 12, 2019 18.27 18.27 17.87 18.05 34,300 +0.05(+0.28%)
Apr 11, 2019 18.64 18.64 17.93 18.00 52,767 -0.65(-3.49%)
Apr 10, 2019 18.55 18.86 17.85 18.65 63,876 +0.04(+0.21%)
Apr 09, 2019 19.45 19.45 18.60 18.61 46,347 +0.38(+2.08%)
Apr 08, 2019 19.93 19.93 18.10 18.23 139,535 -2.16(-10.59%)
Apr 05, 2019 17.83 21.50 17.83 20.39 176,800 +2.61(+14.68%)
Apr 04, 2019 17.91 18.05 17.53 17.78 25,093 -0.12(-0.67%)
Apr 03, 2019 17.65 18.20 17.38 17.90 36,324 +0.41(+2.34%)
Apr 02, 2019 17.82 17.82 17.29 17.49 27,421 -0.40(-2.24%)
Apr 01, 2019 18.21 18.29 17.47 17.89 62,489 -0.17(-0.94%)
Mar 29, 2019 17.80 18.22 16.87 18.06 118,700 +0.35(+1.98%)
Mar 28, 2019 16.61 17.81 16.61 17.71 41,824 +1.11(+6.69%)
Mar 27, 2019 17.02 17.12 16.11 16.60 29,847 -0.43(-2.52%)
Mar 26, 2019 16.54 17.26 16.40 17.03 94,105 +0.59(+3.59%)
Mar 25, 2019 15.88 16.66 15.63 16.44 58,689 +0.48(+3.01%)
Mar 22, 2019 17.25 17.50 15.90 15.96 234,100 -1.40(-8.06%)
Mar 21, 2019 18.05 18.28 17.10 17.36 67,127 -0.81(-4.46%)
Mar 20, 2019 18.03 18.59 17.59 18.17 44,273 +0.13(+0.72%)
Mar 19, 2019 17.85 18.05 17.45 18.04 48,958 +0.20(+1.12%)
Mar 18, 2019 17.01 17.87 16.40 17.84 105,149 +0.34(+1.94%)
Mar 15, 2019 17.67 17.91 17.33 17.50 661,600 -0.12(-0.68%)
Mar 14, 2019 17.57 17.76 17.11 17.62 55,975 +0.05(+0.28%)
Mar 13, 2019 17.07 17.80 16.96 17.57 75,540 +0.64(+3.78%)
Mar 12, 2019 16.68 17.28 16.57 16.93 108,685 +0.37(+2.23%)
Mar 11, 2019 16.20 17.36 16.20 16.56 92,810 +0.63(+3.95%)
Mar 08, 2019 15.92 16.49 15.85 15.93 92,600 -0.25(-1.55%)
Mar 07, 2019 16.77 17.54 15.15 16.18 146,799 -0.78(-4.60%)
Mar 06, 2019 17.54 17.66 16.86 16.96 155,216 -0.61(-3.47%)
Mar 05, 2019 17.91 18.10 17.52 17.57 134,642 -0.35(-1.95%)
Mar 04, 2019 18.25 18.48 17.44 17.92 83,037 -0.31(-1.70%)
Mar 01, 2019 17.98 18.48 17.79 18.23 167,000 +0.28(+1.56%)
Feb 28, 2019 18.41 18.90 17.40 17.95 105,970 -0.48(-2.60%)
Feb 27, 2019 18.23 19.40 18.14 18.43 153,220 +0.21(+1.15%)
Feb 26, 2019 17.64 18.49 17.64 18.22 173,992 +0.58(+3.29%)
Feb 25, 2019 17.80 18.22 17.38 17.64 157,724 +0.02(+0.11%)
Feb 22, 2019 17.71 17.97 17.44 17.62 68,200 -0.05(-0.28%)
Feb 21, 2019 17.56 17.75 17.32 17.67 81,622 -0.03(-0.17%)
Feb 20, 2019 17.63 17.85 17.50 17.70 89,623 +0.06(+0.34%)
Feb 19, 2019 17.73 17.98 17.43 17.64 135,782 -0.05(-0.28%)
Feb 15, 2019 17.82 17.96 17.57 17.69 86,800 -0.12(-0.67%)
Feb 14, 2019 17.55 18.08 17.32 17.81 234,423 +0.25(+1.42%)
Feb 13, 2019 17.73 17.81 17.33 17.56 107,570 -0.15(-0.85%)
Feb 12, 2019 17.94 17.95 17.30 17.71 137,871 -0.05(-0.28%)
Feb 11, 2019 17.36 17.99 17.13 17.76 85,940 +0.61(+3.56%)
Feb 08, 2019 17.45 17.95 17.12 17.15 408,100 -0.54(-3.05%)
Feb 07, 2019 16.78 17.84 16.76 17.69 203,359 +0.86(+5.11%)
Feb 06, 2019 16.71 17.14 16.60 16.83 127,947 +0.13(+0.78%)
Feb 05, 2019 17.09 17.30 16.50 16.70 217,922 -0.39(-2.28%)
Feb 04, 2019 16.87 17.49 16.61 17.09 228,223 -0.22(-1.27%)
Feb 01, 2019 17.11 17.72 17.01 17.31 357,900 -0.19(-1.09%)
Jan 31, 2019 17.00 17.84 16.70 17.50 2,033,539 -0.76(-4.16%)
Jan 30, 2019 18.22 18.78 17.50 18.26 501,410 -0.32(-1.72%)
Jan 29, 2019 18.16 20.45 18.00 18.58 680,511 -2.97(-13.78%)
Jan 28, 2019 22.11 22.82 20.91 21.55 28,299 -0.82(-3.67%)
Jan 25, 2019 22.07 23.04 22.00 22.37 20,000 +0.44(+2.01%)
Jan 24, 2019 22.90 22.98 21.43 21.93 46,075 -1.35(-5.80%)
Jan 23, 2019 25.23 25.79 22.62 23.28 51,780 -1.36(-5.52%)
Jan 22, 2019 23.73 24.95 22.13 24.64 57,217 +0.67(+2.80%)
Jan 18, 2019 23.76 24.85 23.46 23.97 39,800 +0.57(+2.44%)
Jan 17, 2019 22.61 24.03 22.61 23.40 33,900 +0.59(+2.59%)
Jan 16, 2019 22.80 23.95 22.61 22.81 37,156 +0.10(+0.44%)
Jan 15, 2019 20.76 23.45 20.63 22.71 79,441 +1.98(+9.55%)
Jan 14, 2019 21.87 22.00 20.52 20.73 31,776 -1.43(-6.45%)
Jan 11, 2019 23.62 23.69 21.70 22.16 32,900 -1.46(-6.18%)
Jan 10, 2019 23.27 24.12 23.00 23.62 31,990 -0.09(-0.38%)
Jan 09, 2019 25.70 26.00 23.65 23.71 102,764 -1.98(-7.71%)
Jan 08, 2019 26.34 27.33 24.72 25.69 105,883 -0.30(-1.15%)
Jan 07, 2019 25.84 27.75 25.32 25.99 81,020 +0.04(+0.15%)
Jan 04, 2019 27.01 28.43 25.82 25.95 172,400 -0.61(-2.30%)
Jan 03, 2019 26.54 27.48 26.00 26.56 98,030 -0.03(-0.11%)
Jan 02, 2019 27.53 27.62 25.73 26.59 101,310 -1.50(-5.34%)
Dec 31, 2018 25.16 28.90 24.30 28.09 179,500 +3.22(+12.95%)
Dec 28, 2018 23.97 26.50 22.86 24.87 87,400 +0.75(+3.11%)
Dec 27, 2018 24.65 25.22 22.21 24.12 101,820 -1.04(-4.13%)
Dec 26, 2018 22.09 25.42 21.76 25.16 81,288 +3.31(+15.15%)
Dec 24, 2018 21.45 22.98 20.70 21.85 61,700 +0.20(+0.92%)
Dec 21, 2018 20.84 22.71 20.50 21.65 415,400 +0.78(+3.74%)
Dec 20, 2018 20.91 21.58 20.33 20.87 233,976 +0.04(+0.19%)
Dec 19, 2018 20.44 21.41 20.25 20.83 224,203 +0.57(+2.81%)
Dec 18, 2018 20.60 21.59 19.96 20.26 263,492 -0.11(-0.54%)
Dec 17, 2018 22.22 22.64 19.96 20.37 172,335 -1.63(-7.41%)
Dec 14, 2018 22.19 23.00 21.31 22.00 155,600 -0.88(-3.85%)
Dec 13, 2018 24.48 25.00 22.64 22.88 110,072 -1.59(-6.50%)
Dec 12, 2018 25.05 25.29 24.20 24.47 116,373 +0.09(+0.37%)
Dec 11, 2018 24.96 25.82 23.84 24.38 105,278 -0.60(-2.40%)
Dec 10, 2018 21.69 26.17 21.69 24.98 232,500 +3.38(+15.65%)
Dec 07, 2018 19.79 22.00 18.51 21.60 113,700 +2.24(+11.57%)
Dec 06, 2018 19.50 19.64 17.07 19.36 142,130 -1.44(-6.92%)
Dec 04, 2018 20.56 21.41 20.14 20.80 32,400 -0.20(-0.95%)
Dec 03, 2018 21.02 21.95 20.40 21.00 34,210 +0.78(+3.86%)
Nov 30, 2018 20.68 21.45 19.79 20.22 29,000 -0.36(-1.75%)
Nov 29, 2018 20.11 21.44 20.11 20.58 21,960 +0.13(+0.64%)
Nov 28, 2018 19.36 21.60 17.70 20.45 43,442 +1.12(+5.79%)
Nov 27, 2018 21.49 21.49 19.27 19.33 31,061 -2.29(-10.59%)
Nov 26, 2018 21.29 23.07 20.59 21.62 66,802 +0.49(+2.32%)
Nov 23, 2018 19.91 22.39 19.91 21.13 30,500 +0.84(+4.14%)
Nov 21, 2018 20.29 20.29 20.29 0 +3.95(+24.17%)
Nov 20, 2018 16.18 18.22 16.18 16.34 44,985 +0.07(+0.43%)
Nov 19, 2018 17.53 17.53 15.75 16.27 42,565 -1.20(-6.87%)
Nov 16, 2018 18.18 18.60 16.85 17.47 34,700 -0.68(-3.75%)
Nov 15, 2018 16.98 19.70 16.31 18.15 62,288 +1.06(+6.20%)
Nov 14, 2018 16.36 17.38 15.53 17.09 101,621 +0.84(+5.17%)
Nov 13, 2018 18.46 18.52 16.04 16.25 74,946 -2.06(-11.25%)
Nov 12, 2018 19.85 19.85 17.60 18.31 224,229 -1.63(-8.17%)
Nov 09, 2018 21.06 21.23 19.82 19.94 10,100 -1.19(-5.63%)
Nov 08, 2018 21.38 21.43 20.99 21.13 21,289 -0.21(-0.98%)
Nov 07, 2018 20.22 21.36 20.21 21.34 13,658 +1.32(+6.59%)
Nov 06, 2018 20.73 20.75 19.66 20.02 20,092 -0.56(-2.72%)
Nov 05, 2018 21.44 21.46 19.67 20.58 59,460 -0.72(-3.38%)
Nov 02, 2018 20.31 21.47 19.58 21.30 22,100 +1.17(+5.81%)
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.