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

Molecular Templates Inc (NQ: MTEM )

1.495 +0.005 (+0.34%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 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 (%)
Jul 31, 2019 101.25 105.00 98.40 98.55 6,862 -2.85(-2.81%)
Jul 30, 2019 97.50 104.10 96.75 101.40 5,017 +2.40(+2.42%)
Jul 29, 2019 102.90 102.90 98.85 99.00 3,542 -3.90(-3.79%)
Jul 26, 2019 104.85 106.50 101.25 102.90 4,840 -1.80(-1.72%)
Jul 25, 2019 107.25 108.90 104.25 104.70 5,017 -3.30(-3.06%)
Jul 24, 2019 107.40 109.95 104.03 108.00 3,551 +0.30(+0.28%)
Jul 23, 2019 112.50 112.50 102.00 107.70 6,417 -4.35(-3.88%)
Jul 22, 2019 111.15 113.40 109.05 112.05 3,507 +1.05(+0.95%)
Jul 19, 2019 113.55 113.85 110.25 111.00 3,293 -2.85(-2.50%)
Jul 18, 2019 112.65 115.20 111.90 113.85 3,892 +1.20(+1.07%)
Jul 17, 2019 112.50 114.00 109.05 112.65 4,149 +0.15(+0.13%)
Jul 16, 2019 107.10 115.05 105.90 112.50 6,133 +4.95(+4.60%)
Jul 15, 2019 108.60 109.75 105.45 107.55 2,923 -1.65(-1.51%)
Jul 12, 2019 108.60 114.15 105.45 109.20 5,886 -0.60(-0.55%)
Jul 11, 2019 108.00 111.45 105.75 109.80 6,728 +2.10(+1.95%)
Jul 10, 2019 109.80 110.85 105.75 107.70 4,588 -1.50(-1.37%)
Jul 09, 2019 110.40 112.05 108.60 109.20 4,985 -2.55(-2.28%)
Jul 08, 2019 117.00 117.00 110.55 111.75 9,883 -5.55(-4.73%)
Jul 05, 2019 117.75 119.17 114.30 117.30 4,313 -0.15(-0.13%)
Jul 03, 2019 119.40 121.20 115.50 117.45 6,913 -1.65(-1.39%)
Jul 02, 2019 127.80 131.55 116.55 119.10 10,813 -7.80(-6.15%)
Jul 01, 2019 125.85 128.10 123.30 126.90 9,256 +1.65(+1.32%)
Jun 28, 2019 117.75 128.25 117.30 125.25 60,606 +8.25(+7.05%)
Jun 27, 2019 117.45 121.35 116.40 117.00 8,304 +0.00(+0.00%)
Jun 26, 2019 118.20 120.00 115.50 117.00 4,838 -0.75(-0.64%)
Jun 25, 2019 122.25 122.25 116.86 117.75 6,531 -4.20(-3.44%)
Jun 24, 2019 127.05 127.65 121.50 121.95 7,323 -2.25(-1.81%)
Jun 21, 2019 119.85 128.40 110.40 124.20 18,293 +3.75(+3.11%)
Jun 20, 2019 123.30 125.47 116.85 120.45 5,965 -0.45(-0.37%)
Jun 19, 2019 115.20 121.80 115.20 120.90 5,183 +5.70(+4.95%)
Jun 18, 2019 114.45 115.97 113.10 115.20 4,360 +2.55(+2.26%)
Jun 17, 2019 107.25 113.25 107.25 112.65 6,325 +5.70(+5.33%)
Jun 14, 2019 108.75 109.95 105.60 106.95 7,446 -2.40(-2.19%)
Jun 13, 2019 107.55 110.78 105.30 109.35 5,364 +1.35(+1.25%)
Jun 12, 2019 106.20 108.15 103.35 108.00 4,837 +1.50(+1.41%)
Jun 11, 2019 111.30 111.30 104.70 106.50 5,179 -3.60(-3.27%)
Jun 10, 2019 112.35 112.95 109.20 110.10 4,832 -2.10(-1.87%)
Jun 07, 2019 114.15 114.30 108.30 112.20 5,300 -0.90(-0.80%)
Jun 06, 2019 113.40 116.76 102.30 113.10 9,871 -1.65(-1.44%)
Jun 05, 2019 117.75 118.56 114.15 114.75 6,260 -3.60(-3.04%)
Jun 04, 2019 119.10 120.45 115.65 118.35 6,634 +0.90(+0.77%)
Jun 03, 2019 120.90 121.95 111.30 117.45 6,603 -3.45(-2.85%)
May 31, 2019 124.05 126.87 117.30 120.90 6,620 -5.40(-4.28%)
May 30, 2019 124.65 128.70 122.62 126.30 12,678 +3.15(+2.56%)
May 29, 2019 125.25 126.45 119.70 123.15 8,606 -2.55(-2.03%)
May 28, 2019 123.75 128.25 121.95 125.70 9,210 +4.05(+3.33%)
May 24, 2019 117.60 127.35 116.85 121.65 8,620 +4.80(+4.11%)
May 23, 2019 113.25 117.75 112.34 116.85 4,341 +2.85(+2.50%)
May 22, 2019 111.15 116.25 111.15 114.00 4,199 +1.65(+1.47%)
May 21, 2019 116.25 116.25 108.75 112.35 6,084 -1.95(-1.71%)
May 20, 2019 111.45 115.35 109.42 114.30 3,904 +2.25(+2.01%)
May 17, 2019 114.90 118.50 110.20 112.05 6,986 -3.90(-3.36%)
May 16, 2019 116.10 117.67 106.20 115.95 15,973 +1.05(+0.91%)
May 15, 2019 108.30 116.25 106.28 114.90 4,874 +5.55(+5.08%)
May 14, 2019 107.70 111.00 105.15 109.35 5,048 +4.95(+4.74%)
May 13, 2019 108.00 109.80 100.35 104.40 5,117 -7.50(-6.70%)
May 10, 2019 111.00 112.35 108.00 111.90 2,826 +0.75(+0.67%)
May 09, 2019 107.25 112.20 106.50 111.15 3,197 +1.95(+1.79%)
May 08, 2019 103.50 112.20 101.76 109.20 5,036 +6.45(+6.28%)
May 07, 2019 103.20 104.40 101.25 102.75 3,748 -1.50(-1.44%)
May 06, 2019 102.45 106.50 101.40 104.25 4,610 -2.40(-2.25%)
May 03, 2019 104.85 108.15 104.85 106.65 8,953 +2.70(+2.60%)
May 02, 2019 108.15 108.15 96.90 103.95 9,904 -4.20(-3.88%)
May 01, 2019 110.40 110.40 105.30 108.15 6,932 -2.10(-1.90%)
Apr 30, 2019 106.50 110.40 106.50 110.25 15,081 +3.00(+2.80%)
Apr 29, 2019 102.60 110.70 101.55 107.25 14,495 +6.00(+5.93%)
Apr 26, 2019 100.95 103.50 100.20 101.25 3,346 +1.20(+1.20%)
Apr 25, 2019 96.15 100.80 93.15 100.05 10,017 +3.60(+3.73%)
Apr 24, 2019 97.20 97.50 93.90 96.45 2,243 +0.15(+0.16%)
Apr 23, 2019 92.25 99.30 92.25 96.30 7,748 +4.05(+4.39%)
Apr 22, 2019 94.50 94.50 90.60 92.25 1,873 -1.95(-2.07%)
Apr 18, 2019 90.90 94.20 88.50 94.20 2,386 +2.62(+2.87%)
Apr 17, 2019 95.70 98.55 87.45 91.58 5,073 -3.67(-3.86%)
Apr 16, 2019 93.15 97.05 93.15 95.25 1,518 +2.10(+2.25%)
Apr 15, 2019 92.55 93.15 90.30 93.15 2,780 +0.15(+0.16%)
Apr 12, 2019 98.70 99.60 92.70 93.00 3,393 -4.65(-4.76%)
Apr 11, 2019 99.90 99.90 97.35 97.65 1,994 -2.40(-2.40%)
Apr 10, 2019 97.35 100.50 95.39 100.05 3,981 +2.85(+2.93%)
Apr 09, 2019 99.75 100.50 97.20 97.20 5,234 -3.30(-3.28%)
Apr 08, 2019 104.85 104.85 99.60 100.50 5,567 -3.30(-3.18%)
Apr 05, 2019 102.15 105.00 101.40 103.80 6,693 +2.25(+2.22%)
Apr 04, 2019 94.20 102.00 94.20 101.55 14,816 +7.35(+7.80%)
Apr 03, 2019 93.45 97.20 91.35 94.20 7,235 +1.20(+1.29%)
Apr 02, 2019 90.76 96.00 89.48 93.00 10,447 +5.55(+6.35%)
Apr 01, 2019 90.15 92.10 85.50 87.45 6,593 +0.30(+0.34%)
Mar 29, 2019 86.85 95.10 81.30 87.15 9,626 +0.68(+0.78%)
Mar 28, 2019 82.50 86.85 81.34 86.47 6,078 +3.07(+3.69%)
Mar 27, 2019 83.10 84.45 76.80 83.40 2,905 +0.15(+0.18%)
Mar 26, 2019 82.80 83.40 80.55 83.25 1,286 +0.60(+0.73%)
Mar 25, 2019 81.60 82.80 77.85 82.65 3,407 +1.20(+1.47%)
Mar 22, 2019 84.75 85.50 79.20 81.45 3,600 -4.50(-5.24%)
Mar 21, 2019 84.00 86.25 83.70 85.95 2,137 +0.90(+1.06%)
Mar 20, 2019 81.41 86.70 79.63 85.05 10,996 +2.70(+3.28%)
Mar 19, 2019 79.65 84.60 79.20 82.35 2,659 +2.70(+3.39%)
Mar 18, 2019 84.90 84.90 79.65 79.65 2,483 -5.70(-6.68%)
Mar 15, 2019 80.25 86.25 79.65 85.35 9,000 +5.25(+6.55%)
Mar 14, 2019 80.85 84.60 79.80 80.10 2,488 -1.80(-2.20%)
Mar 13, 2019 80.10 84.48 79.65 81.90 1,811 +2.70(+3.41%)
Mar 12, 2019 84.45 85.35 78.75 79.20 2,822 -5.25(-6.22%)
Mar 11, 2019 80.40 87.60 79.05 84.45 7,222 +4.05(+5.04%)
Mar 08, 2019 77.55 82.35 77.55 80.40 3,213 +1.80(+2.29%)
Mar 07, 2019 77.70 79.50 74.62 78.60 2,025 +1.35(+1.75%)
Mar 06, 2019 79.20 79.80 75.00 77.25 2,931 -1.35(-1.72%)
Mar 05, 2019 71.25 79.35 70.05 78.60 4,181 +7.35(+10.32%)
Mar 04, 2019 75.30 76.05 70.20 71.25 3,871 -2.70(-3.65%)
Mar 01, 2019 74.55 77.25 73.65 73.95 6,633 -0.45(-0.60%)
Feb 28, 2019 80.40 80.40 74.10 74.40 6,785 -2.10(-2.75%)
Feb 27, 2019 81.00 81.90 75.90 76.50 5,429 -4.65(-5.73%)
Feb 26, 2019 79.05 82.50 77.40 81.15 5,599 +2.40(+3.05%)
Feb 25, 2019 77.55 79.20 76.35 78.75 2,994 +1.20(+1.55%)
Feb 22, 2019 75.90 78.75 74.40 77.55 4,300 +0.75(+0.98%)
Feb 21, 2019 71.55 78.00 71.25 76.80 3,162 +5.40(+7.56%)
Feb 20, 2019 72.00 72.15 69.60 71.40 2,142 -0.60(-0.83%)
Feb 19, 2019 70.20 72.75 69.60 72.00 2,039 +2.10(+3.00%)
Feb 15, 2019 67.65 70.95 67.65 69.90 3,313 +2.40(+3.56%)
Feb 14, 2019 69.45 71.10 66.90 67.50 3,493 -2.85(-4.05%)
Feb 13, 2019 69.15 70.50 68.36 70.35 775 +1.35(+1.96%)
Feb 12, 2019 68.55 70.35 66.30 69.00 1,956 +1.50(+2.22%)
Feb 11, 2019 67.80 69.15 66.15 67.50 1,910 -1.35(-1.96%)
Feb 08, 2019 69.45 73.95 66.60 68.85 3,146 +0.15(+0.22%)
Feb 07, 2019 72.45 72.96 68.10 68.70 1,322 -4.95(-6.72%)
Feb 06, 2019 70.35 73.95 69.00 73.65 1,047 +3.00(+4.25%)
Feb 05, 2019 75.00 75.00 70.35 70.65 3,187 -4.20(-5.61%)
Feb 04, 2019 72.30 75.00 64.65 74.85 3,639 +2.10(+2.89%)
Feb 01, 2019 71.25 73.20 68.70 72.75 3,106 +1.65(+2.32%)
Jan 31, 2019 66.60 73.05 66.60 71.10 5,283 +4.35(+6.52%)
Jan 30, 2019 64.35 67.50 63.83 66.75 3,884 +2.85(+4.46%)
Jan 29, 2019 62.85 64.65 62.85 63.90 1,869 +1.05(+1.67%)
Jan 28, 2019 64.35 66.26 61.95 62.85 28,486 -1.80(-2.78%)
Jan 25, 2019 66.30 68.62 63.90 64.65 1,453 -0.90(-1.37%)
Jan 24, 2019 63.00 67.20 61.50 65.55 2,183 +2.85(+4.55%)
Jan 23, 2019 63.45 63.45 61.05 62.70 3,368 -0.30(-0.48%)
Jan 22, 2019 62.10 64.75 61.73 63.00 6,072 -0.30(-0.47%)
Jan 18, 2019 67.35 68.25 61.95 63.30 6,933 -3.75(-5.59%)
Jan 17, 2019 70.65 71.25 64.95 67.05 8,702 -3.90(-5.50%)
Jan 16, 2019 66.00 72.90 66.00 70.95 5,817 +3.15(+4.65%)
Jan 15, 2019 66.30 70.35 66.30 67.80 3,276 +1.80(+2.73%)
Jan 14, 2019 64.35 67.05 64.35 66.00 2,819 +0.00(+0.00%)
Jan 11, 2019 66.15 67.35 65.40 66.00 2,686 -0.30(-0.45%)
Jan 10, 2019 66.30 67.50 64.82 66.30 1,712 -0.90(-1.34%)
Jan 09, 2019 67.65 68.92 66.75 67.20 4,474 -0.15(-0.22%)
Jan 08, 2019 69.60 69.60 65.00 67.35 4,109 -1.05(-1.54%)
Jan 07, 2019 68.25 70.50 67.50 68.40 3,031 +1.35(+2.01%)
Jan 04, 2019 61.95 67.95 61.95 67.05 4,440 +6.75(+11.19%)
Jan 03, 2019 63.15 64.35 59.85 60.30 2,776 -3.00(-4.74%)
Jan 02, 2019 60.15 64.88 57.23 63.30 2,444 +2.70(+4.46%)
Dec 31, 2018 55.50 62.55 55.50 60.60 7,480 +6.60(+12.22%)
Dec 28, 2018 54.60 56.40 51.90 54.00 6,860 -0.75(-1.37%)
Dec 27, 2018 55.35 56.40 53.10 54.75 4,181 -1.05(-1.88%)
Dec 26, 2018 51.00 57.75 49.50 55.80 11,435 +3.75(+7.20%)
Dec 24, 2018 49.05 52.80 47.85 52.05 3,266 +1.80(+3.58%)
Dec 21, 2018 54.15 55.20 49.50 50.25 21,313 -3.60(-6.69%)
Dec 20, 2018 59.10 60.07 53.85 53.85 10,849 -6.15(-10.25%)
Dec 19, 2018 62.25 64.20 60.00 60.00 5,388 -1.95(-3.15%)
Dec 18, 2018 68.10 70.05 60.60 61.95 11,106 -6.00(-8.83%)
Dec 17, 2018 67.65 71.25 67.20 67.95 6,682 -0.45(-0.66%)
Dec 14, 2018 70.95 71.85 66.90 68.40 5,240 -3.60(-5.00%)
Dec 13, 2018 67.95 77.25 66.15 72.00 13,651 +3.83(+5.61%)
Dec 12, 2018 66.00 73.20 65.70 68.17 8,636 +3.97(+6.19%)
Dec 11, 2018 66.00 68.20 62.25 64.20 13,102 -0.90(-1.38%)
Dec 10, 2018 66.00 67.05 64.05 65.10 4,182 -0.75(-1.14%)
Dec 07, 2018 67.50 70.20 65.55 65.85 3,553 -1.05(-1.57%)
Dec 06, 2018 68.55 69.69 65.25 66.90 5,907 -3.75(-5.31%)
Dec 04, 2018 72.15 73.35 69.00 70.65 5,333 -2.85(-3.88%)
Dec 03, 2018 77.40 77.40 71.25 73.50 9,298 -3.75(-4.85%)
Nov 30, 2018 71.40 77.40 71.40 77.25 12,540 +3.75(+5.10%)
Nov 29, 2018 72.30 77.25 72.00 73.50 5,653 +1.35(+1.87%)
Nov 28, 2018 72.00 76.20 70.80 72.15 6,200 +0.60(+0.84%)
Nov 27, 2018 69.00 74.40 66.00 71.55 10,140 +1.05(+1.49%)
Nov 26, 2018 69.30 73.35 69.30 70.50 11,050 +1.65(+2.40%)
Nov 23, 2018 69.15 71.85 66.90 68.85 1,553 -1.20(-1.71%)
Nov 21, 2018 70.05 70.05 70.05 0 +1.95(+2.86%)
Nov 20, 2018 70.20 70.20 66.78 68.10 7,444 -1.35(-1.94%)
Nov 19, 2018 71.25 75.15 68.10 69.45 7,951 -1.65(-2.32%)
Nov 16, 2018 70.65 76.20 70.50 71.10 11,660 +1.95(+2.82%)
Nov 15, 2018 65.70 69.60 65.25 69.15 3,574 +3.15(+4.77%)
Nov 14, 2018 62.10 67.65 62.10 66.00 3,266 -2.55(-3.72%)
Nov 13, 2018 68.85 75.45 64.50 68.55 2,291 -0.30(-0.44%)
Nov 12, 2018 68.85 72.45 67.66 68.85 1,918 +0.00(+0.00%)
Nov 09, 2018 75.00 75.00 67.58 68.85 3,906 -7.20(-9.47%)
Nov 08, 2018 76.95 78.45 74.25 76.05 5,964 -0.60(-0.78%)
Nov 07, 2018 70.05 77.70 70.05 76.65 8,317 +7.35(+10.61%)
Nov 06, 2018 71.40 71.40 67.95 69.30 1,792 -2.10(-2.94%)
Nov 05, 2018 67.05 72.45 66.75 71.40 5,855 +4.65(+6.97%)
Nov 02, 2018 66.30 74.70 64.20 66.75 4,186 +0.90(+1.37%)
Nov 01, 2018 64.35 70.35 62.26 65.85 4,866 +1.65(+2.57%)
Oct 31, 2018 61.35 64.80 61.20 64.20 4,259 +2.70(+4.39%)
Oct 30, 2018 59.10 61.80 58.50 61.50 3,965 +1.50(+2.50%)
Oct 29, 2018 61.80 61.95 58.05 60.00 7,966 -1.65(-2.68%)
Oct 26, 2018 61.65 62.40 59.25 61.65 9,346 -1.20(-1.91%)
Oct 25, 2018 63.45 65.70 60.75 62.85 8,881 +0.15(+0.24%)
Oct 24, 2018 67.95 68.25 60.75 62.70 26,767 -5.10(-7.52%)
Oct 23, 2018 70.80 71.11 64.05 67.80 14,050 -4.35(-6.03%)
Oct 22, 2018 72.75 74.10 69.15 72.15 15,082 -0.60(-0.82%)
Oct 19, 2018 76.80 78.45 72.00 72.75 11,706 -3.75(-4.90%)
Oct 18, 2018 80.10 80.70 75.00 76.50 15,675 -3.75(-4.67%)
Oct 17, 2018 80.70 81.67 78.90 80.25 4,554 -0.90(-1.11%)
Oct 16, 2018 81.90 84.00 79.80 81.15 5,181 -0.45(-0.55%)
Oct 15, 2018 79.95 82.05 76.65 81.60 7,180 +1.20(+1.49%)
Oct 12, 2018 81.75 82.20 77.25 80.40 7,600 +0.90(+1.13%)
Oct 11, 2018 82.95 82.95 76.50 79.50 18,705 -3.15(-3.81%)
Oct 10, 2018 84.00 84.90 82.50 82.65 11,739 -1.20(-1.43%)
Oct 09, 2018 83.10 85.50 82.80 83.85 12,298 +1.35(+1.64%)
Oct 08, 2018 87.45 87.45 79.35 82.50 17,422 +0.30(+0.36%)
Oct 05, 2018 81.60 83.85 79.80 82.20 28,313 +0.90(+1.11%)
Oct 04, 2018 83.70 84.15 81.15 81.30 13,637 -2.55(-3.04%)
Oct 03, 2018 83.70 85.76 83.25 83.85 12,839 +0.45(+0.54%)
Oct 02, 2018 85.95 88.49 80.62 83.40 23,962 -1.80(-2.11%)
Oct 01, 2018 80.85 90.75 80.85 85.20 30,405 +4.35(+5.38%)
Sep 28, 2018 81.00 82.50 79.35 80.85 17,753 +0.75(+0.94%)
Sep 27, 2018 79.20 81.75 76.20 80.10 24,125 +0.60(+0.75%)
Sep 26, 2018 79.95 81.95 78.15 79.50 14,418 +1.35(+1.73%)
Sep 25, 2018 82.20 83.10 74.85 78.15 18,973 -4.35(-5.27%)
Sep 24, 2018 81.30 83.06 78.17 82.50 28,535 -0.30(-0.36%)
Sep 21, 2018 87.30 89.85 78.75 82.80 169,706 -4.05(-4.66%)
Sep 20, 2018 86.10 92.70 84.30 86.85 99,700 -6.90(-7.36%)
Sep 19, 2018 96.15 110.25 87.75 93.75 472,146 +32.25(+52.44%)
Sep 18, 2018 60.00 62.55 60.00 61.50 6,700 +0.45(+0.74%)
Sep 17, 2018 60.90 62.70 60.75 61.05 4,483 +0.00(+0.00%)
Sep 14, 2018 62.40 63.83 60.75 61.05 3,040 -1.50(-2.40%)
Sep 13, 2018 61.80 65.25 61.50 62.55 2,749 +0.75(+1.21%)
Sep 12, 2018 63.90 64.05 60.90 61.80 6,493 -2.25(-3.51%)
Sep 11, 2018 67.65 67.65 62.55 64.05 4,271 -3.75(-5.53%)
Sep 10, 2018 72.60 72.60 65.40 67.80 4,987 -4.80(-6.61%)
Sep 07, 2018 72.75 73.72 71.25 72.60 3,486 -1.65(-2.22%)
Sep 06, 2018 78.45 78.45 73.35 74.25 2,588 -4.05(-5.17%)
Sep 05, 2018 79.50 79.80 76.65 78.30 1,130 -1.05(-1.32%)
Sep 04, 2018 85.50 85.50 78.30 79.35 2,644 -7.05(-8.16%)
Aug 31, 2018 86.40 86.40 86.40 0 -3.30(-3.68%)
Aug 30, 2018 82.65 89.85 81.05 89.70 2,915 +7.20(+8.73%)
Aug 29, 2018 79.95 82.50 77.03 82.50 3,542 +3.60(+4.56%)
Aug 28, 2018 74.40 79.80 74.10 78.90 8,663 +4.20(+5.62%)
Aug 27, 2018 75.75 76.05 74.25 74.70 6,314 -1.80(-2.35%)
Aug 24, 2018 75.90 78.00 75.15 76.50 2,353 +0.45(+0.59%)
Aug 23, 2018 78.00 78.60 74.40 76.05 5,168 -2.70(-3.43%)
Aug 22, 2018 76.95 80.25 76.45 78.75 3,900 +2.10(+2.74%)
Aug 21, 2018 73.95 79.20 73.95 76.65 9,511 +0.45(+0.59%)
Aug 20, 2018 77.85 78.38 75.75 76.20 2,593 -1.80(-2.31%)
Aug 17, 2018 74.55 78.75 73.50 78.00 2,273 +3.15(+4.21%)
Aug 16, 2018 74.55 76.20 73.70 74.85 2,205 +0.30(+0.40%)
Aug 15, 2018 77.70 77.70 73.28 74.55 5,942 -3.60(-4.61%)
Aug 14, 2018 73.05 78.60 72.15 78.15 5,408 +5.10(+6.98%)
Aug 13, 2018 80.40 80.55 72.00 73.05 5,982 -6.90(-8.63%)
Aug 10, 2018 79.35 81.15 75.45 79.95 2,613 +0.45(+0.57%)
Aug 09, 2018 77.85 81.90 77.25 79.50 7,673 +1.65(+2.12%)
Aug 08, 2018 75.60 80.25 74.25 77.85 1,976 +2.10(+2.77%)
Aug 07, 2018 75.00 78.30 75.00 75.75 2,320 -0.45(-0.59%)
Aug 06, 2018 78.45 79.65 75.75 76.20 3,294 -4.05(-5.05%)
Aug 03, 2018 82.20 84.90 79.95 80.25 3,613 -2.25(-2.73%)
Aug 02, 2018 78.00 83.70 78.00 82.50 2,309 +4.35(+5.57%)
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.