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

Molecular Templates Inc (NQ: MTEM )

1.485 -0.095 (-6.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 138.75 142.50 138.75 140.40 23,646 +0.00(+0.00%)
Apr 29, 2021 138.60 141.30 135.30 140.40 15,434 +1.50(+1.08%)
Apr 28, 2021 135.75 139.20 132.15 138.90 14,220 +3.00(+2.21%)
Apr 27, 2021 137.85 141.15 134.40 135.90 24,749 +0.30(+0.22%)
Apr 26, 2021 133.05 138.00 132.27 135.60 29,041 +3.90(+2.96%)
Apr 23, 2021 134.85 137.40 130.50 131.70 21,253 -2.25(-1.68%)
Apr 22, 2021 131.10 136.05 129.60 133.95 28,748 +3.15(+2.41%)
Apr 21, 2021 123.75 131.10 123.15 130.80 48,222 +11.40(+9.55%)
Apr 20, 2021 124.80 126.60 118.95 119.40 25,030 -4.95(-3.98%)
Apr 19, 2021 121.80 127.50 116.85 124.35 42,014 +2.55(+2.09%)
Apr 16, 2021 131.25 131.32 120.90 121.80 26,306 -8.85(-6.77%)
Apr 15, 2021 122.85 132.00 121.80 130.65 45,476 +6.90(+5.58%)
Apr 14, 2021 119.70 129.60 118.05 123.75 56,081 +5.70(+4.83%)
Apr 13, 2021 118.20 120.60 112.65 118.05 44,623 +0.75(+0.64%)
Apr 12, 2021 123.45 123.45 116.55 117.30 32,561 -6.15(-4.98%)
Apr 09, 2021 124.50 125.25 116.40 123.45 66,053 +0.45(+0.37%)
Apr 08, 2021 122.70 127.20 117.00 123.00 70,988 +2.70(+2.24%)
Apr 07, 2021 128.70 129.75 118.35 120.30 105,020 -8.70(-6.74%)
Apr 06, 2021 143.10 145.20 127.50 129.00 101,657 -13.65(-9.57%)
Apr 05, 2021 163.35 163.50 136.80 142.65 207,757 -43.95(-23.55%)
Apr 01, 2021 191.85 191.85 185.16 186.60 15,060 -2.70(-1.43%)
Mar 31, 2021 176.40 192.45 173.70 189.30 34,817 +15.30(+8.79%)
Mar 30, 2021 172.05 175.50 165.60 174.00 13,149 +1.80(+1.05%)
Mar 29, 2021 178.65 178.65 165.00 172.20 19,932 -6.60(-3.69%)
Mar 26, 2021 182.85 185.10 171.15 178.80 13,300 -2.70(-1.49%)
Mar 25, 2021 171.15 182.40 166.50 181.50 19,507 +9.90(+5.77%)
Mar 24, 2021 184.35 184.50 170.55 171.60 16,721 -10.95(-6.00%)
Mar 23, 2021 188.25 190.65 181.05 182.55 16,966 -7.95(-4.17%)
Mar 22, 2021 185.70 199.05 185.70 190.50 20,867 +6.15(+3.34%)
Mar 19, 2021 172.65 188.61 169.50 184.35 44,100 +13.35(+7.81%)
Mar 18, 2021 175.20 180.00 169.50 171.00 10,639 -7.65(-4.28%)
Mar 17, 2021 177.15 181.80 176.25 178.65 15,956 -1.35(-0.75%)
Mar 16, 2021 178.20 181.50 175.05 180.00 14,753 +1.95(+1.10%)
Mar 15, 2021 175.65 181.20 172.50 178.05 16,349 +2.40(+1.37%)
Mar 12, 2021 172.50 176.25 169.35 175.65 14,686 +0.75(+0.43%)
Mar 11, 2021 172.35 175.88 169.09 174.90 13,860 +6.15(+3.64%)
Mar 10, 2021 168.45 172.50 166.20 168.75 8,484 +1.95(+1.17%)
Mar 09, 2021 165.30 171.90 164.70 166.80 8,417 +5.25(+3.25%)
Mar 08, 2021 166.65 168.45 161.25 161.55 12,816 -4.80(-2.89%)
Mar 05, 2021 158.25 166.80 153.15 166.35 30,153 +9.90(+6.33%)
Mar 04, 2021 163.35 165.97 151.35 156.45 29,213 -6.30(-3.87%)
Mar 03, 2021 167.10 172.50 162.00 162.75 26,502 -6.60(-3.90%)
Mar 02, 2021 171.60 178.20 168.00 169.35 13,667 -2.85(-1.66%)
Mar 01, 2021 167.40 174.60 167.40 172.20 13,900 +8.70(+5.32%)
Feb 26, 2021 168.15 170.47 159.60 163.50 38,300 -1.80(-1.09%)
Feb 25, 2021 170.70 173.55 162.15 165.30 33,913 -8.25(-4.75%)
Feb 24, 2021 171.75 178.50 167.10 173.55 25,175 +3.98(+2.34%)
Feb 23, 2021 172.65 174.75 157.35 169.57 66,079 -6.83(-3.87%)
Feb 22, 2021 187.95 189.00 174.90 176.40 38,688 -4.20(-2.33%)
Feb 19, 2021 191.55 194.70 178.12 180.60 43,900 -8.40(-4.44%)
Feb 18, 2021 189.45 197.70 177.00 189.00 137,236 -15.30(-7.49%)
Feb 17, 2021 207.30 210.00 198.75 204.30 8,928 -0.75(-0.37%)
Feb 16, 2021 212.25 212.85 199.50 205.05 16,129 -5.70(-2.70%)
Feb 12, 2021 206.25 216.15 197.85 210.75 16,180 +1.80(+0.86%)
Feb 11, 2021 215.70 227.85 197.40 208.95 65,332 +16.80(+8.74%)
Feb 10, 2021 196.35 198.75 183.75 192.15 13,564 -3.90(-1.99%)
Feb 09, 2021 199.50 202.65 193.65 196.05 10,838 -3.30(-1.66%)
Feb 08, 2021 197.40 205.35 196.50 199.35 13,584 +4.50(+2.31%)
Feb 05, 2021 195.30 197.40 187.80 194.85 17,560 +1.65(+0.85%)
Feb 04, 2021 196.80 197.25 189.75 193.20 13,653 +0.00(+0.00%)
Feb 03, 2021 197.70 197.70 180.75 193.20 29,676 +1.80(+0.94%)
Feb 02, 2021 193.35 205.50 189.75 191.40 35,131 +13.50(+7.59%)
Feb 01, 2021 169.80 180.00 161.55 177.90 26,882 +6.15(+3.58%)
Jan 29, 2021 173.25 188.25 169.95 171.75 27,793 +1.65(+0.97%)
Jan 28, 2021 168.15 175.20 163.65 170.10 15,706 -0.90(-0.53%)
Jan 27, 2021 168.45 182.70 162.15 171.00 25,482 -0.45(-0.26%)
Jan 26, 2021 180.60 182.70 168.75 171.45 9,903 -7.65(-4.27%)
Jan 25, 2021 179.85 186.60 174.89 179.10 14,236 -1.65(-0.91%)
Jan 22, 2021 167.85 189.30 167.85 180.75 29,800 +11.25(+6.64%)
Jan 21, 2021 173.40 173.40 162.90 169.50 16,651 -3.75(-2.16%)
Jan 20, 2021 177.15 177.75 167.10 173.25 17,336 -3.60(-2.04%)
Jan 19, 2021 169.20 180.75 165.90 176.85 20,078 +11.10(+6.70%)
Jan 15, 2021 168.90 171.00 161.40 165.75 21,013 -0.60(-0.36%)
Jan 14, 2021 160.80 170.55 160.80 166.35 17,866 +6.30(+3.94%)
Jan 13, 2021 159.00 162.15 156.15 160.05 23,030 +2.40(+1.52%)
Jan 12, 2021 159.90 160.95 156.15 157.65 11,327 +0.30(+0.19%)
Jan 11, 2021 152.40 163.80 150.30 157.35 19,574 +3.60(+2.34%)
Jan 08, 2021 150.45 156.15 148.95 153.75 15,006 +3.15(+2.09%)
Jan 07, 2021 140.70 151.95 139.20 150.60 17,430 +10.65(+7.61%)
Jan 06, 2021 142.20 146.13 136.80 139.95 22,593 -1.95(-1.37%)
Jan 05, 2021 145.35 146.07 141.30 141.90 11,495 -4.50(-3.07%)
Jan 04, 2021 141.75 147.75 139.65 146.40 17,294 +5.55(+3.94%)
Dec 31, 2020 140.85 140.85 140.85 17,430 -1.35(-0.95%)
Dec 30, 2020 140.70 144.18 137.55 142.20 17,430 +1.80(+1.28%)
Dec 29, 2020 142.20 144.00 136.05 140.40 18,474 -2.40(-1.68%)
Dec 28, 2020 153.60 156.75 141.15 142.80 19,857 -7.50(-4.99%)
Dec 24, 2020 157.65 158.10 149.25 150.30 5,640 -6.30(-4.02%)
Dec 23, 2020 160.80 162.86 154.50 156.60 19,027 -5.70(-3.51%)
Dec 22, 2020 148.65 164.25 144.90 162.30 43,662 +17.25(+11.89%)
Dec 21, 2020 143.55 146.25 138.90 145.05 20,662 +0.30(+0.21%)
Dec 18, 2020 142.95 146.55 141.56 144.75 37,246 +1.80(+1.26%)
Dec 17, 2020 143.10 144.75 139.50 142.95 25,991 +1.05(+0.74%)
Dec 16, 2020 151.05 151.05 139.95 141.90 26,247 -9.45(-6.24%)
Dec 15, 2020 155.40 156.00 146.55 151.35 31,321 -2.70(-1.75%)
Dec 14, 2020 151.70 161.25 145.43 154.05 41,892 +4.65(+3.11%)
Dec 11, 2020 128.70 157.05 125.47 149.40 93,633 +19.95(+15.41%)
Dec 10, 2020 126.00 130.50 120.00 129.45 60,883 +2.25(+1.77%)
Dec 09, 2020 132.00 133.80 124.72 127.20 31,086 -3.75(-2.86%)
Dec 08, 2020 128.10 131.40 123.90 130.95 29,488 +2.85(+2.22%)
Dec 07, 2020 135.75 137.84 121.95 128.10 54,224 -6.15(-4.58%)
Dec 04, 2020 132.75 135.75 130.20 134.25 16,060 +1.95(+1.47%)
Dec 03, 2020 131.55 133.65 128.55 132.30 15,428 +1.95(+1.50%)
Dec 02, 2020 133.35 133.35 124.50 130.35 17,074 -2.55(-1.92%)
Dec 01, 2020 136.35 137.85 131.70 132.90 16,597 -1.35(-1.01%)
Nov 30, 2020 137.10 139.17 132.45 134.25 16,814 -2.55(-1.86%)
Nov 27, 2020 134.10 137.85 132.00 136.80 10,860 +4.20(+3.17%)
Nov 25, 2020 131.85 136.20 130.35 132.60 22,666 +0.75(+0.57%)
Nov 24, 2020 137.55 137.55 131.25 131.85 17,331 -3.15(-2.33%)
Nov 23, 2020 136.05 137.55 132.15 135.00 23,279 +0.00(+0.00%)
Nov 20, 2020 138.15 138.30 131.18 135.00 58,946 -5.55(-3.95%)
Nov 19, 2020 137.25 143.55 132.75 140.55 14,893 +3.60(+2.63%)
Nov 18, 2020 144.30 145.95 135.30 136.95 24,614 -8.10(-5.58%)
Nov 17, 2020 142.20 148.65 140.32 145.05 20,930 +2.85(+2.00%)
Nov 16, 2020 154.05 154.05 139.05 142.20 34,005 -11.85(-7.69%)
Nov 13, 2020 153.00 157.35 143.78 154.05 33,593 +2.70(+1.78%)
Nov 12, 2020 148.50 167.85 146.10 151.35 44,048 +5.85(+4.02%)
Nov 11, 2020 139.65 146.85 135.60 145.50 22,974 +8.25(+6.01%)
Nov 10, 2020 142.80 142.80 129.75 137.25 41,921 +2.85(+2.12%)
Nov 09, 2020 139.20 152.40 127.50 134.40 64,687 +6.00(+4.67%)
Nov 06, 2020 127.50 141.00 112.65 128.40 137,506 -34.50(-21.18%)
Nov 05, 2020 156.60 169.35 150.00 162.90 73,244 +7.65(+4.93%)
Nov 04, 2020 136.95 156.45 136.95 155.25 16,415 +16.20(+11.65%)
Nov 03, 2020 132.45 140.40 129.75 139.05 8,366 +8.55(+6.55%)
Nov 02, 2020 134.70 139.43 128.70 130.50 10,308 -2.10(-1.58%)
Oct 30, 2020 142.50 142.50 130.35 132.60 18,126 -9.90(-6.95%)
Oct 29, 2020 140.40 145.50 137.10 142.50 10,356 +1.80(+1.28%)
Oct 28, 2020 136.50 144.60 133.50 140.70 14,922 +0.90(+0.64%)
Oct 27, 2020 139.05 142.50 136.80 139.80 9,983 +1.35(+0.98%)
Oct 26, 2020 142.50 143.25 132.75 138.45 32,446 -6.60(-4.55%)
Oct 23, 2020 148.95 148.95 141.75 145.05 30,866 -1.95(-1.33%)
Oct 22, 2020 143.70 149.40 143.70 147.00 14,244 +3.30(+2.30%)
Oct 21, 2020 153.00 157.35 143.25 143.70 12,195 -9.45(-6.17%)
Oct 20, 2020 166.50 167.31 152.25 153.15 15,545 -12.90(-7.77%)
Oct 19, 2020 172.80 176.70 162.90 166.05 8,662 -6.45(-3.74%)
Oct 16, 2020 172.80 176.85 169.95 172.50 9,160 -0.90(-0.52%)
Oct 15, 2020 173.55 175.80 168.15 173.40 18,604 -3.15(-1.78%)
Oct 14, 2020 182.25 185.32 174.00 176.55 14,833 -5.70(-3.13%)
Oct 13, 2020 179.10 184.95 175.50 182.25 13,295 +1.65(+0.91%)
Oct 12, 2020 184.05 184.05 175.95 180.60 14,157 -2.85(-1.55%)
Oct 09, 2020 171.60 186.30 170.55 183.45 10,846 +9.75(+5.61%)
Oct 08, 2020 172.35 175.65 165.68 173.70 10,300 +4.80(+2.84%)
Oct 07, 2020 170.70 171.97 165.00 168.90 12,377 -0.15(-0.09%)
Oct 06, 2020 167.25 172.35 164.55 169.05 7,893 +2.55(+1.53%)
Oct 05, 2020 166.35 173.62 163.05 166.50 7,228 +2.10(+1.28%)
Oct 02, 2020 170.40 173.23 163.65 164.40 12,186 -9.75(-5.60%)
Oct 01, 2020 165.75 175.35 164.10 174.15 25,168 +10.35(+6.32%)
Sep 30, 2020 157.50 164.40 157.50 163.80 18,617 +6.30(+4.00%)
Sep 29, 2020 157.05 159.75 154.05 157.50 8,851 +0.15(+0.10%)
Sep 28, 2020 159.90 160.57 155.40 157.35 16,110 +0.22(+0.14%)
Sep 25, 2020 151.20 159.45 148.65 157.12 19,366 +5.47(+3.61%)
Sep 24, 2020 150.00 155.25 145.50 151.65 18,778 +1.72(+1.15%)
Sep 23, 2020 157.95 157.95 148.35 149.93 23,380 -8.62(-5.44%)
Sep 22, 2020 161.70 161.70 148.35 158.55 34,657 -2.85(-1.77%)
Sep 21, 2020 180.30 180.30 159.75 161.40 33,328 -23.40(-12.66%)
Sep 18, 2020 193.80 193.80 177.00 184.80 109,540 -7.20(-3.75%)
Sep 17, 2020 191.85 197.25 189.00 192.00 30,136 -4.05(-2.07%)
Sep 16, 2020 216.71 216.71 192.75 196.05 73,792 -1.20(-0.61%)
Sep 15, 2020 203.40 206.29 189.45 197.25 27,524 -4.20(-2.08%)
Sep 14, 2020 182.70 208.50 182.70 201.45 34,212 +21.45(+11.92%)
Sep 11, 2020 176.85 183.30 176.10 180.00 16,660 +4.65(+2.65%)
Sep 10, 2020 173.40 181.20 165.90 175.35 13,213 +1.80(+1.04%)
Sep 09, 2020 167.40 177.90 165.00 173.55 20,211 +7.35(+4.42%)
Sep 08, 2020 151.20 169.65 151.05 166.20 24,870 +15.15(+10.03%)
Sep 04, 2020 154.65 154.80 144.45 151.05 41,860 -2.85(-1.85%)
Sep 03, 2020 163.65 163.65 151.95 153.90 22,228 -10.05(-6.13%)
Sep 02, 2020 166.05 167.85 160.35 163.95 31,025 -3.15(-1.89%)
Sep 01, 2020 173.70 173.70 160.43 167.10 20,480 -7.05(-4.05%)
Aug 31, 2020 170.85 176.55 167.40 174.15 21,806 +3.90(+2.29%)
Aug 28, 2020 162.00 171.15 159.30 170.25 20,913 +8.25(+5.09%)
Aug 27, 2020 169.05 169.05 160.50 162.00 11,246 -5.32(-3.18%)
Aug 26, 2020 170.10 172.95 165.90 167.32 13,907 -1.28(-0.76%)
Aug 25, 2020 166.20 170.55 162.45 168.60 16,183 +2.85(+1.72%)
Aug 24, 2020 176.40 176.40 163.95 165.75 13,128 -9.75(-5.56%)
Aug 21, 2020 178.20 180.15 174.00 175.50 16,393 -4.35(-2.42%)
Aug 20, 2020 184.35 184.80 178.05 179.85 13,532 -6.90(-3.69%)
Aug 19, 2020 181.65 189.30 180.15 186.75 18,384 +6.90(+3.84%)
Aug 18, 2020 183.00 184.65 177.60 179.85 17,265 -4.65(-2.52%)
Aug 17, 2020 176.85 186.75 175.80 184.50 13,948 +10.05(+5.76%)
Aug 14, 2020 174.75 178.20 171.00 174.45 13,753 -2.85(-1.61%)
Aug 13, 2020 179.40 182.55 174.90 177.30 12,631 -3.00(-1.66%)
Aug 12, 2020 181.65 181.95 172.95 180.30 19,020 +0.45(+0.25%)
Aug 11, 2020 181.35 183.60 172.50 179.85 22,978 +0.60(+0.33%)
Aug 10, 2020 171.30 185.85 169.80 179.25 17,095 +6.45(+3.73%)
Aug 07, 2020 157.95 178.20 148.05 172.80 31,293 +5.70(+3.41%)
Aug 06, 2020 169.35 173.40 160.50 167.10 21,999 -2.10(-1.24%)
Aug 05, 2020 168.00 173.70 166.50 169.20 12,138 +1.80(+1.08%)
Aug 04, 2020 172.80 174.07 166.05 167.40 13,269 -5.10(-2.96%)
Aug 03, 2020 164.55 175.50 164.55 172.50 15,957 +7.95(+4.83%)
Jul 31, 2020 173.85 173.85 160.80 164.55 20,680 -8.40(-4.86%)
Jul 30, 2020 168.45 177.45 166.05 172.95 19,927 +2.85(+1.68%)
Jul 29, 2020 175.20 175.50 166.65 170.10 31,963 -4.20(-2.41%)
Jul 28, 2020 177.45 179.10 172.50 174.30 13,755 -3.75(-2.11%)
Jul 27, 2020 179.10 182.70 173.70 178.05 16,429 -1.20(-0.67%)
Jul 24, 2020 186.90 187.65 178.05 179.25 11,633 -8.85(-4.70%)
Jul 23, 2020 190.35 195.15 182.10 188.10 20,345 -3.15(-1.65%)
Jul 22, 2020 197.85 200.70 189.15 191.25 12,506 -7.50(-3.77%)
Jul 21, 2020 198.75 204.30 191.55 198.75 60,443 +6.45(+3.35%)
Jul 20, 2020 186.90 201.89 186.90 192.30 14,762 +6.00(+3.22%)
Jul 17, 2020 183.90 198.75 176.40 186.30 283,720 +2.10(+1.14%)
Jul 16, 2020 189.00 191.25 177.90 184.20 23,326 -6.00(-3.15%)
Jul 15, 2020 187.35 193.05 179.70 190.20 40,905 +7.05(+3.85%)
Jul 14, 2020 182.85 191.25 175.05 183.15 23,480 +1.05(+0.58%)
Jul 13, 2020 195.30 197.55 181.05 182.10 23,034 -11.85(-6.11%)
Jul 10, 2020 194.85 197.85 188.70 193.95 26,340 -1.65(-0.84%)
Jul 09, 2020 206.55 207.00 193.35 195.60 34,329 -12.15(-5.85%)
Jul 08, 2020 216.90 216.90 206.40 207.75 22,799 -8.40(-3.89%)
Jul 07, 2020 207.30 223.35 203.25 216.15 43,378 +7.95(+3.82%)
Jul 06, 2020 205.80 211.03 198.75 208.20 24,374 +5.55(+2.74%)
Jul 02, 2020 205.95 207.60 197.85 202.65 21,326 -0.22(-0.11%)
Jul 01, 2020 206.25 214.65 200.25 202.88 21,698 -3.97(-1.92%)
Jun 30, 2020 213.00 213.15 203.55 206.85 28,162 -5.25(-2.48%)
Jun 29, 2020 212.55 216.75 205.35 212.10 18,643 +1.35(+0.64%)
Jun 26, 2020 216.00 218.32 203.40 210.75 68,106 -6.60(-3.04%)
Jun 25, 2020 217.65 231.23 214.50 217.35 15,649 -1.50(-0.69%)
Jun 24, 2020 233.40 236.10 218.40 218.85 16,823 -17.55(-7.42%)
Jun 23, 2020 224.85 246.15 223.20 236.40 35,925 +13.35(+5.99%)
Jun 22, 2020 218.85 224.85 213.68 223.05 26,851 +5.55(+2.55%)
Jun 19, 2020 219.15 221.85 214.05 217.50 52,120 -0.75(-0.34%)
Jun 18, 2020 221.40 226.35 216.60 218.25 23,913 -3.30(-1.49%)
Jun 17, 2020 226.20 231.75 219.75 221.55 35,406 -1.65(-0.74%)
Jun 16, 2020 234.15 237.30 218.70 223.20 23,552 -4.35(-1.91%)
Jun 15, 2020 209.40 231.00 208.50 227.55 29,119 +15.30(+7.21%)
Jun 12, 2020 223.95 228.90 208.35 212.25 16,786 -4.65(-2.14%)
Jun 11, 2020 225.00 230.25 216.45 216.90 17,389 -12.45(-5.43%)
Jun 10, 2020 235.35 237.60 225.30 229.35 17,918 -4.80(-2.05%)
Jun 09, 2020 225.75 237.30 221.70 234.15 16,995 +6.75(+2.97%)
Jun 08, 2020 214.35 228.60 208.35 227.40 17,233 +13.80(+6.46%)
Jun 05, 2020 223.95 225.45 211.35 213.60 21,226 -10.65(-4.75%)
Jun 04, 2020 238.80 243.00 223.95 224.25 30,221 -16.50(-6.85%)
Jun 03, 2020 240.15 245.25 234.15 240.75 18,690 +2.40(+1.01%)
Jun 02, 2020 233.85 238.95 228.15 238.35 24,623 +4.50(+1.92%)
Jun 01, 2020 232.05 243.60 227.25 233.85 22,867 +1.05(+0.45%)
May 29, 2020 229.95 236.25 220.05 232.80 59,726 +1.35(+0.58%)
May 28, 2020 239.85 241.05 228.30 231.45 18,641 -6.90(-2.89%)
May 27, 2020 236.55 242.55 228.75 238.35 26,263 -3.90(-1.61%)
May 26, 2020 247.35 248.25 238.65 242.25 24,558 +0.75(+0.31%)
May 22, 2020 240.90 242.25 233.55 241.50 16,626 +3.00(+1.26%)
May 21, 2020 259.35 259.50 237.75 238.50 23,276 -21.30(-8.20%)
May 20, 2020 244.80 269.85 238.95 259.80 43,650 +21.15(+8.86%)
May 19, 2020 236.25 246.75 235.95 238.65 28,318 +3.30(+1.40%)
May 18, 2020 249.30 256.20 233.40 235.35 52,577 -5.40(-2.24%)
May 15, 2020 224.10 244.80 221.85 240.75 38,300 +15.97(+7.11%)
May 14, 2020 223.80 232.95 217.35 224.78 12,706 -4.12(-1.80%)
May 13, 2020 256.80 256.80 220.05 228.90 22,069 -24.00(-9.49%)
May 12, 2020 270.30 275.10 248.55 252.90 25,684 -11.55(-4.37%)
May 11, 2020 253.35 276.60 248.12 264.45 44,885 +9.60(+3.77%)
May 08, 2020 255.00 261.00 250.35 254.85 14,020 +0.90(+0.35%)
May 07, 2020 257.55 257.70 243.90 253.95 12,765 +0.60(+0.24%)
May 06, 2020 245.85 256.50 244.35 253.35 13,212 +8.25(+3.37%)
May 05, 2020 248.55 253.95 242.10 245.10 9,985 -1.35(-0.55%)
May 04, 2020 232.05 249.75 228.45 246.45 7,556 +13.35(+5.73%)
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.