Skip to main content

Esperion Theraptc (NQ: ESPR )

2.617 -0.003 (-0.13%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.23 28.03 26.80 26.95 238,300 -0.36(-1.32%)
Apr 29, 2021 27.79 28.04 27.16 27.31 348,712 -0.15(-0.55%)
Apr 28, 2021 27.23 27.79 26.64 27.46 442,306 +0.01(+0.04%)
Apr 27, 2021 28.39 28.62 26.67 27.45 1,089,641 -1.24(-4.32%)
Apr 26, 2021 27.59 28.75 27.32 28.69 361,078 +1.18(+4.29%)
Apr 23, 2021 28.63 28.78 27.49 27.51 289,500 -0.71(-2.52%)
Apr 22, 2021 27.50 28.63 27.08 28.22 340,147 +0.38(+1.36%)
Apr 21, 2021 27.46 27.85 26.95 27.84 303,385 +0.30(+1.09%)
Apr 20, 2021 26.96 27.66 26.63 27.54 306,780 +0.65(+2.42%)
Apr 19, 2021 27.00 27.02 26.46 26.89 234,108 -0.13(-0.48%)
Apr 16, 2021 27.01 27.29 25.94 27.02 317,000 -0.02(-0.07%)
Apr 15, 2021 27.21 27.76 26.90 27.04 760,542 -0.11(-0.41%)
Apr 14, 2021 26.26 27.60 26.03 27.15 550,771 +0.94(+3.59%)
Apr 13, 2021 26.05 26.45 25.20 26.21 469,074 +0.19(+0.73%)
Apr 12, 2021 26.39 26.75 25.65 26.02 637,745 -0.93(-3.45%)
Apr 09, 2021 28.02 28.11 26.83 26.95 356,400 -1.27(-4.50%)
Apr 08, 2021 27.53 28.55 27.33 28.22 489,133 +0.66(+2.39%)
Apr 07, 2021 27.80 28.35 27.37 27.56 422,792 -0.19(-0.68%)
Apr 06, 2021 28.71 29.29 27.69 27.75 388,547 -0.94(-3.28%)
Apr 05, 2021 28.96 29.08 27.65 28.69 489,804 -0.02(-0.07%)
Apr 01, 2021 28.22 29.07 27.80 28.71 261,600 +0.66(+2.35%)
Mar 31, 2021 27.48 28.44 27.37 28.05 345,388 +0.61(+2.22%)
Mar 30, 2021 27.50 28.39 26.84 27.44 364,525 -0.28(-1.01%)
Mar 29, 2021 27.38 28.50 26.52 27.72 531,833 +0.33(+1.20%)
Mar 26, 2021 28.03 28.03 26.57 27.39 462,500 -0.67(-2.39%)
Mar 25, 2021 26.60 28.20 26.24 28.06 454,208 +1.12(+4.16%)
Mar 24, 2021 28.29 28.55 26.68 26.94 669,155 -1.35(-4.77%)
Mar 23, 2021 29.30 30.02 28.03 28.29 457,967 -1.38(-4.65%)
Mar 22, 2021 29.81 30.46 29.00 29.67 322,595 +0.28(+0.95%)
Mar 19, 2021 28.21 29.67 27.93 29.39 1,268,100 +1.06(+3.74%)
Mar 18, 2021 29.71 30.34 28.25 28.33 551,082 -1.77(-5.88%)
Mar 17, 2021 28.95 30.41 28.52 30.10 539,075 +0.75(+2.56%)
Mar 16, 2021 31.12 32.00 28.95 29.35 517,382 -1.64(-5.29%)
Mar 15, 2021 30.51 31.25 29.82 30.99 387,461 +0.65(+2.14%)
Mar 12, 2021 29.22 30.58 29.16 30.34 420,300 +0.95(+3.23%)
Mar 11, 2021 30.50 30.67 29.05 29.39 548,095 -0.82(-2.71%)
Mar 10, 2021 30.38 30.80 29.25 30.21 503,485 +0.15(+0.50%)
Mar 09, 2021 29.50 31.45 29.50 30.06 589,075 +0.84(+2.87%)
Mar 08, 2021 29.13 30.49 28.33 29.22 640,465 +0.18(+0.62%)
Mar 05, 2021 27.90 29.34 27.18 29.04 805,300 +1.58(+5.75%)
Mar 04, 2021 27.49 27.95 26.08 27.46 683,413 -0.03(-0.11%)
Mar 03, 2021 27.51 28.37 27.26 27.49 456,521 -0.27(-0.97%)
Mar 02, 2021 28.53 28.97 27.60 27.76 700,853 -0.76(-2.66%)
Mar 01, 2021 28.41 28.72 27.50 28.52 679,636 +1.13(+4.13%)
Feb 26, 2021 27.89 28.24 26.23 27.39 704,600 -0.29(-1.05%)
Feb 25, 2021 28.70 29.70 27.38 27.68 555,447 -0.87(-3.05%)
Feb 24, 2021 29.15 30.31 27.55 28.55 815,004 +0.67(+2.40%)
Feb 23, 2021 28.35 29.00 27.40 27.88 832,498 -0.72(-2.52%)
Feb 22, 2021 28.99 30.39 28.50 28.60 557,807 -0.95(-3.21%)
Feb 19, 2021 30.27 31.71 29.38 29.55 921,100 -0.58(-1.92%)
Feb 18, 2021 28.78 31.17 28.53 30.13 705,642 +0.12(+0.40%)
Feb 17, 2021 28.71 30.30 28.26 30.01 647,315 +1.61(+5.67%)
Feb 16, 2021 29.76 30.30 28.25 28.40 775,938 -1.46(-4.89%)
Feb 12, 2021 30.19 30.66 29.11 29.86 997,200 -0.88(-2.86%)
Feb 11, 2021 31.99 32.81 30.13 30.74 850,406 -1.43(-4.45%)
Feb 10, 2021 33.75 34.03 31.82 32.17 924,585 -1.20(-3.60%)
Feb 09, 2021 34.36 35.95 33.19 33.37 1,143,603 -3.52(-9.54%)
Feb 08, 2021 34.50 36.90 34.10 36.89 675,275 +2.81(+8.25%)
Feb 05, 2021 34.05 34.24 33.34 34.08 614,300 +0.53(+1.58%)
Feb 04, 2021 33.46 34.18 32.43 33.55 609,258 +0.39(+1.18%)
Feb 03, 2021 34.82 35.71 33.12 33.16 614,513 -1.33(-3.86%)
Feb 02, 2021 33.26 34.78 33.11 34.49 745,584 +1.31(+3.95%)
Feb 01, 2021 34.89 34.89 32.10 33.18 1,102,843 +1.69(+5.37%)
Jan 29, 2021 32.79 33.65 31.14 31.49 642,800 -0.63(-1.96%)
Jan 28, 2021 34.83 35.95 31.43 32.12 1,585,190 -2.90(-8.28%)
Jan 27, 2021 30.93 39.49 30.81 35.02 4,824,345 +3.72(+11.88%)
Jan 26, 2021 29.00 31.43 28.84 31.30 1,355,566 +2.50(+8.68%)
Jan 25, 2021 26.18 28.89 25.87 28.80 1,211,742 +2.87(+11.07%)
Jan 22, 2021 25.41 26.38 25.19 25.93 929,300 +0.48(+1.89%)
Jan 21, 2021 25.35 26.31 24.81 25.45 708,527 +0.05(+0.20%)
Jan 20, 2021 25.03 25.81 24.73 25.40 787,199 +0.28(+1.11%)
Jan 19, 2021 26.16 26.19 24.76 25.12 1,212,985 -0.43(-1.68%)
Jan 15, 2021 26.32 26.84 25.54 25.55 1,072,700 -1.20(-4.49%)
Jan 14, 2021 27.12 27.75 26.37 26.75 1,126,805 -0.16(-0.59%)
Jan 13, 2021 29.76 30.17 26.50 26.91 2,694,837 -3.37(-11.13%)
Jan 12, 2021 31.82 31.82 29.80 30.28 410,512 -1.08(-3.44%)
Jan 11, 2021 31.23 31.99 30.10 31.36 375,438 +0.31(+1.00%)
Jan 08, 2021 31.09 31.40 29.82 31.05 522,800 +0.19(+0.62%)
Jan 07, 2021 29.42 31.40 29.02 30.86 794,397 +1.94(+6.71%)
Jan 06, 2021 29.23 29.88 28.20 28.92 575,089 +0.17(+0.59%)
Jan 05, 2021 28.25 29.94 27.86 28.75 865,693 +1.04(+3.75%)
Jan 04, 2021 26.09 27.98 26.09 27.71 729,373 +1.71(+6.58%)
Dec 31, 2020 26.00 26.00 26.00 491,409 -2.15(-7.64%)
Dec 30, 2020 27.11 28.70 27.11 28.15 491,409 +1.02(+3.76%)
Dec 29, 2020 27.92 28.09 27.10 27.13 501,334 -0.59(-2.13%)
Dec 28, 2020 29.51 29.60 27.63 27.72 530,478 -1.58(-5.39%)
Dec 24, 2020 28.42 30.35 28.23 29.30 480,700 +1.14(+4.05%)
Dec 23, 2020 28.88 28.93 27.54 28.16 507,719 -0.51(-1.78%)
Dec 22, 2020 28.53 29.15 27.52 28.67 497,753 +0.05(+0.17%)
Dec 21, 2020 27.73 28.63 26.91 28.62 786,708 +0.42(+1.49%)
Dec 18, 2020 29.75 29.91 28.00 28.20 1,436,900 -1.42(-4.79%)
Dec 17, 2020 28.81 30.28 28.51 29.62 727,003 +0.86(+2.99%)
Dec 16, 2020 28.37 29.50 27.16 28.76 895,919 +0.59(+2.09%)
Dec 15, 2020 29.52 30.76 27.30 28.17 789,269 -1.41(-4.77%)
Dec 14, 2020 29.60 31.81 29.20 29.58 588,324 +0.43(+1.48%)
Dec 11, 2020 28.60 29.99 28.56 29.15 470,400 +0.08(+0.28%)
Dec 10, 2020 29.34 29.77 28.67 29.07 403,563 -0.26(-0.89%)
Dec 09, 2020 29.72 29.76 28.30 29.33 456,005 -0.19(-0.64%)
Dec 08, 2020 28.48 29.74 28.29 29.52 395,259 +0.96(+3.36%)
Dec 07, 2020 30.17 30.30 28.45 28.56 469,153 -1.61(-5.34%)
Dec 04, 2020 29.71 30.46 29.16 30.17 281,900 +0.67(+2.27%)
Dec 03, 2020 29.51 30.14 29.34 29.50 395,477 -0.22(-0.74%)
Dec 02, 2020 28.30 29.85 27.74 29.72 439,544 +1.28(+4.50%)
Dec 01, 2020 28.81 29.64 28.32 28.44 430,254 +0.12(+0.42%)
Nov 30, 2020 27.10 28.76 27.10 28.32 506,944 +1.30(+4.81%)
Nov 27, 2020 27.16 27.88 26.85 27.02 327,100 +0.04(+0.15%)
Nov 25, 2020 27.50 28.24 26.86 26.98 701,600 -0.57(-2.07%)
Nov 24, 2020 27.36 28.47 27.30 27.55 1,048,196 +0.21(+0.77%)
Nov 23, 2020 28.28 28.28 26.88 27.34 464,470 -0.47(-1.69%)
Nov 20, 2020 29.44 29.44 27.78 27.81 501,200 -1.71(-5.79%)
Nov 19, 2020 28.70 29.92 28.47 29.52 327,401 +0.38(+1.30%)
Nov 18, 2020 30.60 30.99 28.94 29.14 615,487 -0.99(-3.29%)
Nov 17, 2020 29.98 30.31 29.01 30.13 712,071 +0.05(+0.17%)
Nov 16, 2020 29.38 30.44 28.89 30.08 885,264 +1.39(+4.84%)
Nov 13, 2020 28.01 29.20 27.67 28.69 550,200 +0.86(+3.09%)
Nov 12, 2020 27.80 29.00 27.58 27.83 776,789 +0.25(+0.91%)
Nov 11, 2020 27.11 28.33 25.61 27.58 2,109,491 -1.32(-4.57%)
Nov 10, 2020 28.73 29.40 27.85 28.90 880,057 +1.14(+4.13%)
Nov 09, 2020 26.48 28.27 26.26 27.75 1,071,302 +2.50(+9.92%)
Nov 06, 2020 26.98 27.04 25.06 25.25 562,400 -1.87(-6.90%)
Nov 05, 2020 27.09 27.43 26.27 27.12 714,683 +1.49(+5.81%)
Nov 04, 2020 24.50 26.36 24.50 25.63 1,152,633 +1.43(+5.91%)
Nov 03, 2020 25.71 26.57 23.90 24.20 4,464,111 -4.79(-16.52%)
Nov 02, 2020 30.05 30.63 28.55 28.99 704,224 -0.98(-3.27%)
Oct 30, 2020 31.44 31.54 29.66 29.97 713,700 -1.39(-4.43%)
Oct 29, 2020 30.60 31.98 29.84 31.36 760,296 +0.87(+2.85%)
Oct 28, 2020 30.87 31.14 30.10 30.49 794,715 -0.91(-2.90%)
Oct 27, 2020 31.73 32.26 31.10 31.40 418,468 -0.28(-0.88%)
Oct 26, 2020 31.67 32.29 31.06 31.68 414,202 -0.63(-1.95%)
Oct 23, 2020 32.23 32.80 31.34 32.31 345,900 +0.46(+1.44%)
Oct 22, 2020 32.12 32.91 31.43 31.85 494,894 -0.39(-1.21%)
Oct 21, 2020 33.43 33.73 32.11 32.24 434,964 -1.27(-3.79%)
Oct 20, 2020 34.00 34.43 33.40 33.51 197,690 -0.44(-1.30%)
Oct 19, 2020 35.22 35.22 33.59 33.95 532,628 -1.17(-3.33%)
Oct 16, 2020 34.71 35.50 34.71 35.12 350,600 +0.40(+1.15%)
Oct 15, 2020 33.20 35.03 32.75 34.72 379,284 +0.94(+2.78%)
Oct 14, 2020 32.33 34.06 32.00 33.78 567,215 +1.66(+5.17%)
Oct 13, 2020 32.48 33.10 32.05 32.12 519,653 -0.49(-1.50%)
Oct 12, 2020 33.81 33.97 32.40 32.61 703,075 -1.20(-3.55%)
Oct 09, 2020 33.82 34.05 32.75 33.81 572,000 +0.07(+0.21%)
Oct 08, 2020 35.23 35.51 33.44 33.74 510,965 -1.16(-3.32%)
Oct 07, 2020 34.62 35.42 34.30 34.90 464,806 +0.14(+0.40%)
Oct 06, 2020 35.66 35.97 34.50 34.76 459,406 -0.79(-2.22%)
Oct 05, 2020 34.56 36.18 34.56 35.55 360,440 +1.37(+4.01%)
Oct 02, 2020 35.20 35.76 34.10 34.18 427,400 -1.58(-4.42%)
Oct 01, 2020 37.38 37.97 35.64 35.76 412,880 -1.41(-3.79%)
Sep 30, 2020 37.22 37.97 36.79 37.17 681,469 -0.29(-0.77%)
Sep 29, 2020 36.40 37.66 35.51 37.46 309,433 +0.34(+0.92%)
Sep 28, 2020 37.84 37.84 36.93 37.12 273,078 -0.40(-1.07%)
Sep 25, 2020 35.60 37.70 35.60 37.52 322,000 +1.47(+4.08%)
Sep 24, 2020 35.34 37.21 34.06 36.05 434,036 +0.74(+2.10%)
Sep 23, 2020 37.30 37.88 35.19 35.31 493,404 -2.10(-5.61%)
Sep 22, 2020 37.59 38.50 36.21 37.41 505,582 +0.02(+0.05%)
Sep 21, 2020 38.27 38.55 36.88 37.39 527,427 -1.81(-4.62%)
Sep 18, 2020 38.14 40.20 37.61 39.20 996,600 +1.36(+3.59%)
Sep 17, 2020 36.71 38.29 36.37 37.84 410,857 +0.49(+1.31%)
Sep 16, 2020 37.45 38.09 36.90 37.35 340,268 +0.22(+0.59%)
Sep 15, 2020 38.75 38.89 36.96 37.13 388,276 -1.67(-4.30%)
Sep 14, 2020 38.50 40.20 38.03 38.80 539,969 +0.96(+2.54%)
Sep 11, 2020 38.58 39.00 37.02 37.84 268,100 -0.70(-1.82%)
Sep 10, 2020 37.98 39.25 37.98 38.54 313,568 +0.56(+1.47%)
Sep 09, 2020 38.10 38.68 37.25 37.98 227,455 +0.28(+0.74%)
Sep 08, 2020 37.01 38.64 36.68 37.70 838,638 -0.30(-0.79%)
Sep 04, 2020 35.99 38.41 35.96 38.00 541,800 +1.94(+5.38%)
Sep 03, 2020 36.94 37.34 35.93 36.06 686,274 -0.83(-2.25%)
Sep 02, 2020 35.55 37.16 35.42 36.89 448,581 +1.14(+3.19%)
Sep 01, 2020 35.80 36.13 34.89 35.75 532,102 -0.35(-0.97%)
Aug 31, 2020 32.62 36.55 32.60 36.10 930,834 +3.62(+11.15%)
Aug 28, 2020 34.30 34.51 31.95 32.48 462,900 -1.52(-4.47%)
Aug 27, 2020 32.87 34.92 32.87 34.00 494,302 +1.27(+3.88%)
Aug 26, 2020 32.09 33.33 32.09 32.73 435,486 +0.65(+2.03%)
Aug 25, 2020 31.00 32.20 30.54 32.08 521,261 +0.90(+2.89%)
Aug 24, 2020 31.94 32.40 30.90 31.18 676,993 -1.03(-3.20%)
Aug 21, 2020 33.77 33.98 31.75 32.21 814,000 -1.73(-5.10%)
Aug 20, 2020 33.53 34.68 33.28 33.94 676,682 +0.20(+0.59%)
Aug 19, 2020 33.38 34.19 33.35 33.74 558,794 +0.11(+0.33%)
Aug 18, 2020 33.89 34.39 33.21 33.63 643,758 +0.25(+0.75%)
Aug 17, 2020 32.63 34.48 32.44 33.38 857,221 +0.57(+1.74%)
Aug 14, 2020 33.13 33.70 32.41 32.81 721,500 -0.41(-1.23%)
Aug 13, 2020 33.85 34.18 32.84 33.22 828,672 -0.47(-1.40%)
Aug 12, 2020 33.53 34.44 33.34 33.69 911,466 +0.21(+0.63%)
Aug 11, 2020 35.94 36.20 32.63 33.48 1,932,484 -3.52(-9.51%)
Aug 10, 2020 38.09 38.50 36.30 37.00 986,563 -1.00(-2.63%)
Aug 07, 2020 38.49 39.11 37.94 38.00 645,600 -0.57(-1.48%)
Aug 06, 2020 38.90 39.29 38.16 38.57 719,871 -0.30(-0.77%)
Aug 05, 2020 39.89 39.89 38.10 38.87 900,016 -0.65(-1.64%)
Aug 04, 2020 40.37 40.89 38.42 39.52 428,504 -0.90(-2.23%)
Aug 03, 2020 38.09 41.48 37.65 40.42 926,022 +2.79(+7.41%)
Jul 31, 2020 39.81 40.00 37.21 37.63 896,900 -2.15(-5.40%)
Jul 30, 2020 38.42 40.29 38.09 39.78 394,179 +0.71(+1.82%)
Jul 29, 2020 39.02 39.85 38.53 39.07 571,987 -0.06(-0.15%)
Jul 28, 2020 40.61 40.83 39.12 39.13 561,674 -1.73(-4.23%)
Jul 27, 2020 40.61 41.77 40.12 40.86 804,242 +0.89(+2.23%)
Jul 24, 2020 43.74 43.74 38.73 39.97 1,236,600 -4.12(-9.34%)
Jul 23, 2020 45.56 46.40 43.77 44.09 461,080 -1.94(-4.21%)
Jul 22, 2020 46.75 46.75 45.31 46.03 359,435 -0.81(-1.73%)
Jul 21, 2020 47.23 48.00 46.60 46.84 305,843 -0.07(-0.15%)
Jul 20, 2020 48.24 48.39 46.41 46.91 620,436 -1.29(-2.68%)
Jul 17, 2020 47.39 49.09 47.39 48.20 1,136,200 +0.75(+1.58%)
Jul 16, 2020 48.46 48.56 47.31 47.45 377,665 -1.56(-3.18%)
Jul 15, 2020 48.21 49.50 47.45 49.01 467,674 +1.59(+3.35%)
Jul 14, 2020 47.45 48.22 45.63 47.42 564,521 -0.16(-0.34%)
Jul 13, 2020 51.19 52.40 47.50 47.58 609,588 -3.46(-6.78%)
Jul 10, 2020 51.58 52.40 51.01 51.04 232,300 -0.66(-1.28%)
Jul 09, 2020 52.73 53.73 51.15 51.70 395,527 -1.01(-1.92%)
Jul 08, 2020 50.87 52.77 50.65 52.71 305,028 +1.71(+3.35%)
Jul 07, 2020 50.40 51.60 49.87 51.00 395,347 +0.18(+0.35%)
Jul 06, 2020 50.75 52.01 49.78 50.82 706,708 -0.14(-0.27%)
Jul 02, 2020 51.84 52.78 50.27 50.96 356,800 -0.16(-0.31%)
Jul 01, 2020 51.69 53.59 50.64 51.12 669,195 -0.19(-0.37%)
Jun 30, 2020 47.57 51.78 47.11 51.31 827,739 +3.67(+7.70%)
Jun 29, 2020 45.99 48.25 45.80 47.64 563,518 +1.74(+3.79%)
Jun 26, 2020 46.50 47.13 45.02 45.90 770,400 -1.07(-2.28%)
Jun 25, 2020 45.26 47.87 45.20 46.97 594,680 +1.43(+3.14%)
Jun 24, 2020 46.68 48.49 45.05 45.54 561,212 -1.88(-3.96%)
Jun 23, 2020 47.66 49.95 46.82 47.42 942,337 +0.44(+0.94%)
Jun 22, 2020 44.14 48.32 44.00 46.98 1,113,404 +3.45(+7.93%)
Jun 19, 2020 44.10 47.18 43.53 43.53 1,624,100 -0.10(-0.23%)
Jun 18, 2020 44.28 44.97 42.99 43.63 440,918 -1.07(-2.39%)
Jun 17, 2020 44.67 45.13 43.87 44.70 456,303 +0.04(+0.09%)
Jun 16, 2020 45.32 45.32 42.81 44.66 502,915 +0.71(+1.62%)
Jun 15, 2020 42.60 45.31 41.92 43.95 483,775 +0.47(+1.08%)
Jun 12, 2020 43.67 44.20 41.94 43.48 400,000 +1.22(+2.89%)
Jun 11, 2020 44.52 45.86 41.92 42.26 760,202 -4.33(-9.29%)
Jun 10, 2020 48.00 48.83 46.28 46.59 487,502 -1.09(-2.29%)
Jun 09, 2020 47.49 48.59 46.31 47.68 663,758 -0.11(-0.23%)
Jun 08, 2020 45.89 47.93 45.43 47.79 719,655 +2.44(+5.38%)
Jun 05, 2020 44.51 46.33 42.97 45.35 779,000 +1.90(+4.37%)
Jun 04, 2020 42.30 44.85 42.05 43.45 736,205 +1.25(+2.96%)
Jun 03, 2020 42.99 43.69 41.97 42.20 489,030 -0.43(-1.01%)
Jun 02, 2020 42.30 42.90 41.20 42.63 674,155 +0.57(+1.36%)
Jun 01, 2020 42.39 42.58 40.32 42.06 630,259 -0.31(-0.73%)
May 29, 2020 40.93 42.56 39.65 42.37 626,800 +1.43(+3.49%)
May 28, 2020 39.91 41.67 39.26 40.94 501,983 +1.19(+2.99%)
May 27, 2020 41.00 41.17 39.12 39.75 785,970 -1.38(-3.36%)
May 26, 2020 44.31 44.66 40.60 41.13 891,711 -2.38(-5.47%)
May 22, 2020 43.71 44.27 42.43 43.51 481,700 -0.41(-0.93%)
May 21, 2020 45.71 46.09 42.32 43.92 775,569 -1.45(-3.20%)
May 20, 2020 42.58 45.44 41.68 45.37 859,482 +3.26(+7.74%)
May 19, 2020 44.36 44.36 41.78 42.11 773,465 -2.20(-4.97%)
May 18, 2020 46.60 47.15 43.41 44.31 869,154 -1.13(-2.49%)
May 15, 2020 44.20 45.64 43.08 45.44 654,800 +0.82(+1.84%)
May 14, 2020 45.42 46.36 44.13 44.62 479,891 -2.05(-4.39%)
May 13, 2020 51.27 51.45 45.06 46.67 1,097,767 -4.04(-7.97%)
May 12, 2020 48.87 53.00 48.33 50.71 1,007,843 +2.43(+5.03%)
May 11, 2020 46.68 48.50 46.60 48.28 748,982 +1.71(+3.67%)
May 08, 2020 45.18 47.70 44.59 46.57 1,180,300 +2.45(+5.55%)
May 07, 2020 41.20 46.87 40.54 44.12 1,070,025 +3.52(+8.67%)
May 06, 2020 40.95 41.95 39.59 40.60 487,043 +0.06(+0.15%)
May 05, 2020 40.03 42.40 39.88 40.54 536,864 +1.16(+2.95%)
May 04, 2020 37.14 39.44 36.52 39.38 333,823 +1.93(+5.15%)
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.