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

Ptc Therapeutics (NQ: PTCT )

40.12 +7.02 (+21.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 41.92 42.40 40.72 41.21 887,500 -1.29(-3.04%)
Apr 29, 2021 43.70 43.70 41.35 42.50 1,017,895 -0.85(-1.96%)
Apr 28, 2021 45.73 45.91 43.33 43.35 817,417 -2.73(-5.92%)
Apr 27, 2021 47.10 47.10 45.86 46.08 726,609 -0.52(-1.12%)
Apr 26, 2021 46.16 47.20 44.86 46.60 584,041 +0.85(+1.86%)
Apr 23, 2021 46.74 47.72 44.85 45.75 465,400 -1.07(-2.29%)
Apr 22, 2021 45.54 47.13 45.01 46.82 581,281 +0.86(+1.87%)
Apr 21, 2021 46.17 46.99 45.07 45.96 635,756 -0.35(-0.76%)
Apr 20, 2021 47.15 48.37 46.15 46.31 816,732 -1.23(-2.59%)
Apr 19, 2021 47.93 48.72 47.21 47.54 461,191 -1.05(-2.16%)
Apr 16, 2021 49.05 49.45 48.25 48.59 431,500 +0.40(+0.83%)
Apr 15, 2021 48.23 50.26 47.22 48.19 535,301 +0.29(+0.61%)
Apr 14, 2021 47.38 49.42 47.38 47.90 621,247 +0.59(+1.25%)
Apr 13, 2021 47.40 47.67 46.01 47.31 238,083 +0.18(+0.38%)
Apr 12, 2021 47.63 47.72 46.40 47.13 588,693 -0.47(-0.99%)
Apr 09, 2021 48.15 48.18 46.85 47.60 309,500 -0.66(-1.37%)
Apr 08, 2021 48.69 49.39 47.93 48.26 419,383 -0.02(-0.04%)
Apr 07, 2021 48.87 49.17 48.03 48.28 336,527 -0.58(-1.19%)
Apr 06, 2021 49.43 49.85 48.58 48.86 336,171 -0.51(-1.03%)
Apr 05, 2021 49.41 49.80 48.80 49.37 342,115 +0.18(+0.37%)
Apr 01, 2021 47.79 50.08 47.68 49.19 537,700 +1.84(+3.89%)
Mar 31, 2021 46.97 47.98 46.64 47.35 1,122,987 +0.55(+1.18%)
Mar 30, 2021 47.72 48.11 46.51 46.80 773,522 -1.26(-2.62%)
Mar 29, 2021 49.84 50.27 48.02 48.06 426,865 -1.15(-2.34%)
Mar 26, 2021 50.25 51.59 48.41 49.21 280,900 -0.87(-1.74%)
Mar 25, 2021 49.37 50.44 48.14 50.08 506,619 +0.55(+1.11%)
Mar 24, 2021 52.56 52.99 49.33 49.53 608,666 -2.50(-4.80%)
Mar 23, 2021 55.21 55.25 51.58 52.03 1,437,454 -4.99(-8.75%)
Mar 22, 2021 56.10 57.81 55.78 57.02 362,912 +0.84(+1.50%)
Mar 19, 2021 55.69 57.19 55.36 56.18 1,123,600 +0.67(+1.21%)
Mar 18, 2021 55.28 58.58 55.15 55.51 381,145 -0.24(-0.43%)
Mar 17, 2021 57.64 57.64 55.10 55.75 596,889 -1.95(-3.38%)
Mar 16, 2021 58.00 59.48 56.35 57.70 581,981 -0.37(-0.64%)
Mar 15, 2021 58.05 58.88 57.53 58.07 229,599 -0.38(-0.65%)
Mar 12, 2021 56.28 59.19 55.81 58.45 429,400 +1.22(+2.13%)
Mar 11, 2021 57.53 58.44 56.82 57.23 401,234 +0.68(+1.20%)
Mar 10, 2021 59.37 60.13 55.77 56.55 638,287 -2.61(-4.41%)
Mar 09, 2021 59.60 60.61 58.64 59.16 363,834 +0.75(+1.28%)
Mar 08, 2021 60.48 60.57 58.30 58.41 444,501 -1.73(-2.88%)
Mar 05, 2021 58.61 60.24 56.37 60.14 926,800 +2.27(+3.92%)
Mar 04, 2021 56.89 58.71 55.67 57.87 919,748 +0.87(+1.53%)
Mar 03, 2021 57.42 58.02 56.36 57.00 398,897 -0.32(-0.56%)
Mar 02, 2021 58.18 58.75 57.09 57.32 407,074 -0.84(-1.44%)
Mar 01, 2021 56.91 58.44 56.91 58.16 635,443 +1.06(+1.86%)
Feb 26, 2021 54.55 57.68 54.00 57.10 972,400 +1.91(+3.46%)
Feb 25, 2021 57.64 58.53 55.09 55.19 515,506 -2.44(-4.23%)
Feb 24, 2021 57.06 58.99 56.27 57.63 588,677 +0.34(+0.59%)
Feb 23, 2021 56.71 58.73 56.00 57.29 540,995 -0.11(-0.19%)
Feb 22, 2021 57.25 58.95 57.00 57.40 526,101 -0.68(-1.17%)
Feb 19, 2021 59.11 60.43 57.90 58.08 534,700 -0.76(-1.29%)
Feb 18, 2021 58.56 59.91 58.01 58.84 378,327 -0.64(-1.08%)
Feb 17, 2021 60.13 60.95 58.93 59.48 536,496 -0.93(-1.54%)
Feb 16, 2021 61.43 61.66 59.98 60.41 500,471 -1.02(-1.66%)
Feb 12, 2021 61.81 62.89 61.38 61.43 779,300 -1.84(-2.92%)
Feb 11, 2021 64.47 64.63 63.07 63.27 599,361 -0.47(-0.73%)
Feb 10, 2021 64.58 65.49 63.35 63.74 365,499 -0.01(-0.02%)
Feb 09, 2021 64.16 64.43 63.10 63.75 286,517 -0.19(-0.30%)
Feb 08, 2021 63.59 66.01 61.15 63.94 396,745 +0.39(+0.61%)
Feb 05, 2021 60.00 64.67 59.45 63.55 954,700 +0.47(+0.75%)
Feb 04, 2021 60.93 63.85 60.01 63.08 583,498 +2.31(+3.80%)
Feb 03, 2021 59.96 61.89 59.96 60.77 420,964 +0.53(+0.88%)
Feb 02, 2021 57.64 61.62 57.25 60.24 769,852 +3.45(+6.08%)
Feb 01, 2021 58.98 59.36 55.91 56.79 674,216 -1.03(-1.78%)
Jan 29, 2021 57.56 59.08 55.47 57.82 928,800 +1.45(+2.57%)
Jan 28, 2021 56.73 58.45 56.00 56.37 502,325 -0.30(-0.53%)
Jan 27, 2021 60.25 60.44 55.68 56.67 912,582 -4.51(-7.37%)
Jan 26, 2021 63.52 63.52 60.82 61.18 248,503 -2.34(-3.68%)
Jan 25, 2021 63.25 63.61 60.69 63.52 340,940 +0.16(+0.25%)
Jan 22, 2021 62.34 64.13 62.25 63.36 404,900 +0.31(+0.49%)
Jan 21, 2021 63.48 65.06 62.26 63.05 248,845 -0.75(-1.17%)
Jan 20, 2021 65.64 66.64 63.38 63.80 686,203 -1.83(-2.78%)
Jan 19, 2021 68.55 68.85 65.30 65.62 672,983 -2.87(-4.19%)
Jan 15, 2021 68.32 69.48 67.59 68.49 247,300 -0.23(-0.33%)
Jan 14, 2021 67.13 68.88 66.58 68.72 309,597 +2.08(+3.12%)
Jan 13, 2021 66.57 67.58 65.89 66.64 280,545 -0.41(-0.61%)
Jan 12, 2021 66.33 68.51 66.33 67.05 313,975 +0.78(+1.18%)
Jan 11, 2021 66.36 67.81 66.19 66.27 336,864 -1.31(-1.94%)
Jan 08, 2021 68.25 70.82 65.58 67.58 611,000 -1.34(-1.94%)
Jan 07, 2021 66.51 68.98 66.51 68.92 496,964 +2.43(+3.65%)
Jan 06, 2021 64.92 67.28 64.23 66.49 481,972 +1.70(+2.62%)
Jan 05, 2021 61.52 65.04 61.14 64.79 648,382 +4.29(+7.09%)
Jan 04, 2021 60.65 61.36 59.71 60.50 1,046,633 -0.53(-0.87%)
Dec 31, 2020 61.03 61.03 61.03 612,006 -0.05(-0.08%)
Dec 30, 2020 63.73 63.73 60.88 61.08 612,006 -2.37(-3.74%)
Dec 29, 2020 63.95 64.53 62.25 63.45 217,672 -0.68(-1.06%)
Dec 28, 2020 65.18 65.54 63.85 64.13 369,754 -0.92(-1.41%)
Dec 24, 2020 66.40 66.51 64.89 65.05 78,500 -0.49(-0.75%)
Dec 23, 2020 65.89 65.91 63.94 65.54 283,771 -0.32(-0.49%)
Dec 22, 2020 65.01 67.67 64.37 65.86 378,950 +0.77(+1.18%)
Dec 21, 2020 66.31 67.00 64.59 65.09 676,810 -2.55(-3.77%)
Dec 18, 2020 65.82 67.91 65.52 67.64 1,194,000 +2.30(+3.52%)
Dec 17, 2020 65.00 65.78 64.22 65.34 433,904 +0.61(+0.94%)
Dec 16, 2020 66.25 66.92 64.27 64.73 369,591 -1.64(-2.47%)
Dec 15, 2020 66.42 67.22 65.32 66.37 286,204 +0.36(+0.55%)
Dec 14, 2020 65.97 68.81 65.36 66.01 596,328 +1.03(+1.59%)
Dec 11, 2020 63.30 65.55 62.39 64.98 480,800 +1.19(+1.87%)
Dec 10, 2020 61.56 64.61 61.56 63.79 473,819 +1.80(+2.90%)
Dec 09, 2020 64.41 64.76 61.37 61.99 404,512 -1.96(-3.06%)
Dec 08, 2020 59.48 64.09 59.48 63.95 505,343 +4.83(+8.17%)
Dec 07, 2020 65.50 66.51 59.10 59.12 1,009,826 -6.59(-10.03%)
Dec 04, 2020 64.75 66.00 63.17 65.71 400,200 +1.56(+2.43%)
Dec 03, 2020 64.15 64.67 63.41 64.15 579,912 +0.29(+0.45%)
Dec 02, 2020 62.76 64.33 61.10 63.86 331,907 +1.07(+1.70%)
Dec 01, 2020 63.07 64.33 61.98 62.79 1,054,733 +0.22(+0.35%)
Nov 30, 2020 62.35 63.13 59.68 62.57 756,981 -1.42(-2.22%)
Nov 27, 2020 64.00 64.61 63.28 63.99 245,400 +0.46(+0.72%)
Nov 25, 2020 63.49 64.62 63.22 63.53 319,000 +0.38(+0.60%)
Nov 24, 2020 62.84 63.88 62.00 63.15 485,609 +0.91(+1.46%)
Nov 23, 2020 63.71 64.00 62.00 62.24 416,372 -0.89(-1.41%)
Nov 20, 2020 62.29 63.68 61.91 63.13 395,800 +0.30(+0.48%)
Nov 19, 2020 61.71 63.12 61.56 62.83 205,145 +1.10(+1.78%)
Nov 18, 2020 63.00 63.61 61.72 61.73 424,302 -1.08(-1.72%)
Nov 17, 2020 61.00 63.00 60.40 62.81 477,742 +1.61(+2.63%)
Nov 16, 2020 60.18 61.29 59.34 61.20 441,843 +1.10(+1.83%)
Nov 13, 2020 58.88 60.40 58.88 60.10 248,700 +0.61(+1.03%)
Nov 12, 2020 59.74 60.68 59.06 59.49 219,908 -0.51(-0.85%)
Nov 11, 2020 59.88 60.33 58.66 60.00 280,749 +0.75(+1.27%)
Nov 10, 2020 59.74 60.73 57.00 59.25 478,981 +0.04(+0.07%)
Nov 09, 2020 61.40 61.77 59.15 59.21 482,031 -0.17(-0.29%)
Nov 06, 2020 59.10 59.75 58.35 59.38 260,800 +0.06(+0.10%)
Nov 05, 2020 60.21 60.74 56.85 59.32 426,117 -1.18(-1.95%)
Nov 04, 2020 57.44 61.68 56.62 60.50 1,507,169 +3.63(+6.38%)
Nov 03, 2020 54.75 57.44 53.98 56.87 622,112 +1.85(+3.36%)
Nov 02, 2020 52.96 55.09 52.37 55.02 568,960 +2.83(+5.42%)
Oct 30, 2020 55.00 55.00 50.77 52.19 742,200 -1.70(-3.15%)
Oct 29, 2020 52.49 54.27 51.24 53.89 378,815 +1.42(+2.71%)
Oct 28, 2020 52.67 53.16 50.77 52.47 637,508 -0.79(-1.48%)
Oct 27, 2020 52.16 53.97 51.15 53.26 385,068 +1.31(+2.52%)
Oct 26, 2020 51.14 52.33 50.91 51.95 364,028 -0.01(-0.02%)
Oct 23, 2020 52.39 52.47 51.34 51.96 221,000 -0.02(-0.04%)
Oct 22, 2020 51.45 53.14 51.45 51.98 369,100 +0.76(+1.48%)
Oct 21, 2020 51.00 52.19 50.74 51.22 343,637 -0.29(-0.56%)
Oct 20, 2020 52.55 52.99 51.28 51.51 181,455 -0.58(-1.11%)
Oct 19, 2020 51.67 52.16 51.03 52.09 308,464 +0.70(+1.36%)
Oct 16, 2020 51.29 52.27 51.08 51.39 315,500 -0.21(-0.41%)
Oct 15, 2020 51.85 52.67 50.90 51.60 442,358 -0.75(-1.43%)
Oct 14, 2020 54.63 54.90 52.23 52.35 360,084 -2.25(-4.12%)
Oct 13, 2020 54.53 55.10 52.73 54.60 323,952 +0.02(+0.04%)
Oct 12, 2020 54.00 54.87 53.06 54.58 265,748 +0.77(+1.43%)
Oct 09, 2020 53.28 53.82 52.82 53.81 240,300 +0.74(+1.39%)
Oct 08, 2020 53.89 54.05 52.54 53.07 274,954 -0.54(-1.01%)
Oct 07, 2020 52.61 54.13 51.85 53.61 1,078,071 +3.97(+8.00%)
Oct 06, 2020 49.95 50.67 49.35 49.64 511,899 -0.33(-0.66%)
Oct 05, 2020 48.68 50.00 48.68 49.97 573,895 +2.01(+4.19%)
Oct 02, 2020 48.08 49.66 47.10 47.96 339,500 -0.97(-1.98%)
Oct 01, 2020 46.86 49.14 46.86 48.93 409,496 +2.18(+4.66%)
Sep 30, 2020 47.19 47.88 46.26 46.75 258,169 -0.52(-1.10%)
Sep 29, 2020 47.78 48.28 47.24 47.27 245,528 -0.42(-0.88%)
Sep 28, 2020 46.89 48.04 46.54 47.69 449,639 +1.09(+2.34%)
Sep 25, 2020 46.48 47.80 45.95 46.60 524,300 +0.22(+0.47%)
Sep 24, 2020 45.40 46.54 44.34 46.38 491,431 +0.97(+2.14%)
Sep 23, 2020 46.24 48.08 45.37 45.41 351,448 -0.71(-1.54%)
Sep 22, 2020 45.34 46.30 44.19 46.12 421,886 +0.66(+1.45%)
Sep 21, 2020 46.66 47.55 45.16 45.46 529,322 -1.76(-3.73%)
Sep 18, 2020 48.08 48.15 46.16 47.22 635,200 -0.28(-0.59%)
Sep 17, 2020 46.22 47.85 46.01 47.50 459,194 +0.68(+1.45%)
Sep 16, 2020 48.06 48.46 46.60 46.82 459,363 -0.77(-1.62%)
Sep 15, 2020 49.11 49.61 47.15 47.59 871,310 -1.13(-2.32%)
Sep 14, 2020 46.39 48.86 46.00 48.72 593,332 +3.12(+6.84%)
Sep 11, 2020 46.40 46.69 44.77 45.60 382,400 -0.67(-1.45%)
Sep 10, 2020 48.35 48.84 46.26 46.27 515,030 -1.92(-3.98%)
Sep 09, 2020 48.00 48.75 47.40 48.19 419,691 +0.68(+1.43%)
Sep 08, 2020 47.38 48.61 46.86 47.51 512,586 -0.49(-1.02%)
Sep 04, 2020 48.76 49.01 46.65 48.00 493,300 -0.50(-1.03%)
Sep 03, 2020 50.31 50.79 47.84 48.50 475,726 -1.84(-3.66%)
Sep 02, 2020 49.25 50.74 49.03 50.34 550,502 +0.84(+1.70%)
Sep 01, 2020 49.49 50.37 48.94 49.50 640,199 +0.08(+0.15%)
Aug 31, 2020 49.21 50.45 48.60 49.42 584,536 +0.67(+1.38%)
Aug 28, 2020 48.59 48.79 47.79 48.75 431,000 +0.52(+1.08%)
Aug 27, 2020 47.95 49.51 47.30 48.23 342,091 +0.35(+0.73%)
Aug 26, 2020 50.01 50.22 47.55 47.88 395,098 -2.13(-4.26%)
Aug 25, 2020 48.86 50.46 48.20 50.01 1,050,436 +1.97(+4.10%)
Aug 24, 2020 48.49 49.06 47.32 48.04 466,791 -0.54(-1.11%)
Aug 21, 2020 48.40 48.77 47.98 48.58 337,800 +0.11(+0.23%)
Aug 20, 2020 49.11 49.11 47.78 48.47 345,920 -0.66(-1.34%)
Aug 19, 2020 49.43 49.88 48.50 49.13 410,212 +0.00(+0.00%)
Aug 18, 2020 50.62 50.63 48.83 49.13 322,117 -1.31(-2.60%)
Aug 17, 2020 49.08 51.23 48.80 50.44 496,143 +1.42(+2.90%)
Aug 14, 2020 49.60 50.02 48.72 49.02 482,000 -0.47(-0.95%)
Aug 13, 2020 47.80 49.86 47.42 49.49 951,674 +2.02(+4.26%)
Aug 12, 2020 48.32 48.98 46.99 47.47 1,029,379 -0.53(-1.10%)
Aug 11, 2020 48.21 49.53 46.87 48.00 690,999 -0.03(-0.06%)
Aug 10, 2020 49.84 49.88 47.85 48.03 636,125 +0.20(+0.42%)
Aug 07, 2020 47.16 50.38 46.70 47.83 2,125,600 +0.81(+1.72%)
Aug 06, 2020 45.04 47.40 44.78 47.02 3,048,250 -1.95(-3.98%)
Aug 05, 2020 49.16 49.25 48.13 48.97 1,349,463 +0.48(+0.99%)
Aug 04, 2020 47.69 48.59 47.00 48.49 1,999,113 +0.82(+1.72%)
Aug 03, 2020 46.44 47.88 46.01 47.67 2,298,555 +1.34(+2.89%)
Jul 31, 2020 47.67 47.67 45.56 46.33 506,600 -0.92(-1.95%)
Jul 30, 2020 46.65 47.73 46.65 47.25 516,881 +0.22(+0.47%)
Jul 29, 2020 48.15 48.41 46.64 47.03 713,968 -0.91(-1.90%)
Jul 28, 2020 48.86 49.03 47.87 47.94 495,047 -0.83(-1.70%)
Jul 27, 2020 47.26 49.01 47.26 48.77 694,410 +1.62(+3.44%)
Jul 24, 2020 47.33 47.98 46.34 47.15 732,500 -0.67(-1.40%)
Jul 23, 2020 47.64 48.55 46.81 47.82 693,094 +0.36(+0.76%)
Jul 22, 2020 48.01 49.55 46.54 47.46 1,024,549 -0.66(-1.37%)
Jul 21, 2020 53.10 53.10 47.44 48.12 2,050,173 -5.17(-9.70%)
Jul 20, 2020 53.99 57.66 53.27 53.29 1,378,422 -2.41(-4.33%)
Jul 17, 2020 55.16 56.31 54.96 55.70 329,400 +0.55(+1.00%)
Jul 16, 2020 55.14 55.82 53.99 55.15 498,241 -0.45(-0.81%)
Jul 15, 2020 55.44 56.62 54.69 55.60 464,974 +1.14(+2.09%)
Jul 14, 2020 52.65 54.48 52.02 54.46 428,477 +1.66(+3.14%)
Jul 13, 2020 55.69 56.19 52.68 52.80 501,179 -2.18(-3.97%)
Jul 10, 2020 56.73 56.73 54.98 54.98 379,900 -1.90(-3.34%)
Jul 09, 2020 57.63 58.13 56.32 56.88 842,523 -0.19(-0.33%)
Jul 08, 2020 55.09 57.10 54.75 57.07 866,535 +2.06(+3.74%)
Jul 07, 2020 53.92 55.80 53.56 55.01 647,396 +0.94(+1.74%)
Jul 06, 2020 52.98 55.00 52.96 54.07 778,073 +1.07(+2.02%)
Jul 02, 2020 51.58 53.38 51.14 53.00 598,200 +1.40(+2.71%)
Jul 01, 2020 50.50 52.45 50.47 51.60 529,526 +0.86(+1.69%)
Jun 30, 2020 50.00 51.00 49.21 50.74 864,232 +0.10(+0.20%)
Jun 29, 2020 52.50 53.00 49.64 50.64 497,656 -2.03(-3.85%)
Jun 26, 2020 54.98 54.98 52.54 52.67 1,171,200 -2.31(-4.20%)
Jun 25, 2020 52.84 55.00 51.97 54.98 695,399 +2.36(+4.49%)
Jun 24, 2020 53.49 54.12 51.55 52.62 532,910 -1.20(-2.22%)
Jun 23, 2020 53.67 54.85 52.85 53.81 878,007 +0.54(+1.01%)
Jun 22, 2020 51.02 53.50 49.67 53.27 987,592 +2.24(+4.39%)
Jun 19, 2020 50.37 51.05 49.68 51.03 1,082,500 +0.67(+1.33%)
Jun 18, 2020 49.87 51.35 49.60 50.36 427,668 +0.02(+0.04%)
Jun 17, 2020 51.50 52.37 50.06 50.34 662,530 -0.25(-0.50%)
Jun 16, 2020 50.40 51.13 49.45 50.59 669,489 +1.37(+2.77%)
Jun 15, 2020 48.35 50.13 46.76 49.23 485,132 -0.04(-0.07%)
Jun 12, 2020 48.95 49.84 47.50 49.27 647,100 +1.09(+2.27%)
Jun 11, 2020 48.19 49.94 48.01 48.17 672,126 -1.63(-3.27%)
Jun 10, 2020 50.17 50.54 49.73 49.80 459,069 +0.07(+0.14%)
Jun 09, 2020 50.69 50.84 49.38 49.73 586,590 -0.98(-1.93%)
Jun 08, 2020 50.92 51.56 50.08 50.71 645,346 +0.23(+0.46%)
Jun 05, 2020 48.39 50.55 46.90 50.48 855,800 +2.64(+5.52%)
Jun 04, 2020 49.26 49.69 47.08 47.84 561,697 -2.09(-4.19%)
Jun 03, 2020 51.35 52.47 49.90 49.93 1,003,269 -1.02(-2.00%)
Jun 02, 2020 49.77 51.03 48.76 50.95 747,818 +1.47(+2.97%)
Jun 01, 2020 50.94 51.00 49.32 49.48 717,912 -1.23(-2.43%)
May 29, 2020 49.69 50.77 48.92 50.71 516,600 +0.81(+1.62%)
May 28, 2020 50.38 50.99 49.53 49.90 516,289 +0.27(+0.54%)
May 27, 2020 50.23 50.23 47.74 49.63 461,246 -0.67(-1.33%)
May 26, 2020 51.92 52.15 50.09 50.30 567,760 -0.31(-0.61%)
May 22, 2020 50.01 50.68 49.58 50.61 221,200 +0.67(+1.34%)
May 21, 2020 50.50 51.05 47.93 49.94 427,827 -0.19(-0.38%)
May 20, 2020 48.52 50.26 47.88 50.13 711,325 +2.35(+4.92%)
May 19, 2020 49.57 50.04 47.70 47.78 360,909 -1.86(-3.75%)
May 18, 2020 50.48 50.58 48.62 49.64 622,452 +0.81(+1.66%)
May 15, 2020 45.73 48.85 45.72 48.83 694,000 +2.83(+6.15%)
May 14, 2020 45.10 46.02 43.93 46.00 579,555 +0.43(+0.94%)
May 13, 2020 46.98 47.83 44.71 45.57 571,388 -1.79(-3.78%)
May 12, 2020 47.77 49.32 47.36 47.36 855,217 +0.30(+0.64%)
May 11, 2020 44.09 47.53 43.65 47.06 753,683 +2.56(+5.75%)
May 08, 2020 47.04 47.20 44.41 44.50 1,010,300 -2.41(-5.14%)
May 07, 2020 50.10 50.10 46.11 46.91 1,108,285 -1.31(-2.72%)
May 06, 2020 49.76 49.76 47.95 48.22 388,988 -1.08(-2.19%)
May 05, 2020 49.05 51.15 48.73 49.30 807,271 +1.10(+2.28%)
May 04, 2020 48.00 48.78 46.50 48.20 597,315 +0.20(+0.42%)
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.