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

Ironwood Pharmaceuti (NQ: IRWD )

6.690 -0.310 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 10.00 10.34 9.690 10.04 3,572,870 +0.61(+6.47%)
Oct 30, 2019 9.650 9.700 9.380 9.430 1,427,366 -0.22(-2.28%)
Oct 29, 2019 9.380 9.715 9.325 9.650 1,516,888 +0.26(+2.77%)
Oct 28, 2019 9.220 9.420 9.220 9.390 803,703 +0.24(+2.62%)
Oct 25, 2019 9.000 9.280 9.000 9.150 1,542,900 +0.10(+1.10%)
Oct 24, 2019 9.200 9.200 8.780 9.050 769,739 -0.15(-1.63%)
Oct 23, 2019 9.000 9.280 8.940 9.200 1,229,945 +0.19(+2.11%)
Oct 22, 2019 8.900 9.060 8.810 9.010 587,722 +0.13(+1.46%)
Oct 21, 2019 8.850 8.925 8.720 8.880 755,044 +0.14(+1.60%)
Oct 18, 2019 8.980 9.040 8.690 8.740 685,600 -0.32(-3.53%)
Oct 17, 2019 8.980 9.090 8.880 9.060 655,163 +0.13(+1.46%)
Oct 16, 2019 9.030 9.150 8.920 8.930 1,057,716 -0.10(-1.11%)
Oct 15, 2019 8.760 9.040 8.660 9.030 811,071 +0.33(+3.79%)
Oct 14, 2019 8.780 8.820 8.570 8.700 621,699 -0.11(-1.25%)
Oct 11, 2019 8.620 8.890 8.510 8.810 1,181,700 +0.24(+2.80%)
Oct 10, 2019 8.500 8.660 8.380 8.570 1,079,490 +0.11(+1.30%)
Oct 09, 2019 8.550 8.630 8.390 8.460 662,168 -0.02(-0.24%)
Oct 08, 2019 8.450 8.600 8.220 8.480 1,161,311 -0.08(-0.93%)
Oct 07, 2019 8.590 8.695 8.520 8.560 1,041,074 -0.08(-0.98%)
Oct 04, 2019 8.440 8.670 8.250 8.645 1,318,200 +0.25(+3.04%)
Oct 03, 2019 8.210 8.415 8.090 8.390 2,122,214 +0.17(+2.07%)
Oct 02, 2019 8.160 8.250 7.910 8.220 2,544,651 +0.00(+0.00%)
Oct 01, 2019 8.610 8.820 8.210 8.220 1,781,765 -0.37(-4.25%)
Sep 30, 2019 8.780 8.870 8.470 8.585 1,044,238 -0.16(-1.89%)
Sep 27, 2019 8.650 8.990 8.570 8.750 1,724,200 +0.11(+1.27%)
Sep 26, 2019 8.770 8.820 8.470 8.640 1,512,966 -0.15(-1.71%)
Sep 25, 2019 9.040 9.120 8.740 8.790 2,955,369 -0.25(-2.77%)
Sep 24, 2019 9.600 9.640 9.010 9.040 1,580,024 -0.51(-5.34%)
Sep 23, 2019 9.470 9.630 9.470 9.550 1,470,973 +0.08(+0.84%)
Sep 20, 2019 9.560 9.735 9.360 9.470 2,513,600 -0.12(-1.25%)
Sep 19, 2019 9.570 9.755 9.520 9.590 1,665,055 -0.03(-0.31%)
Sep 18, 2019 9.660 9.845 9.496 9.620 3,122,929 +0.10(+1.05%)
Sep 17, 2019 9.560 9.700 9.410 9.520 1,996,421 -0.13(-1.35%)
Sep 16, 2019 9.610 9.900 9.520 9.650 1,774,957 +0.05(+0.52%)
Sep 13, 2019 9.700 9.890 9.450 9.600 2,595,700 -0.05(-0.52%)
Sep 12, 2019 9.660 9.750 9.330 9.650 3,524,084 +0.00(+0.00%)
Sep 11, 2019 9.500 9.720 9.150 9.650 4,447,320 +0.23(+2.44%)
Sep 10, 2019 8.830 9.430 8.540 9.420 3,635,403 +0.54(+6.08%)
Sep 09, 2019 8.920 8.920 8.400 8.880 3,403,907 -0.02(-0.22%)
Sep 06, 2019 9.340 9.340 8.880 8.900 2,906,200 -0.43(-4.61%)
Sep 05, 2019 9.450 9.450 9.110 9.330 1,067,742 +0.00(+0.00%)
Sep 04, 2019 9.360 9.405 9.080 9.330 2,535,859 +0.06(+0.65%)
Sep 03, 2019 9.300 9.480 9.210 9.270 1,586,388 -0.04(-0.43%)
Aug 30, 2019 9.400 9.400 9.120 9.310 1,892,800 -0.01(-0.11%)
Aug 29, 2019 9.250 9.420 9.250 9.320 1,105,712 +0.14(+1.53%)
Aug 28, 2019 8.860 9.300 8.760 9.180 1,666,566 +0.35(+3.96%)
Aug 27, 2019 8.960 9.040 8.650 8.830 1,439,484 -0.06(-0.67%)
Aug 26, 2019 8.850 8.960 8.680 8.890 1,498,109 +0.17(+1.95%)
Aug 23, 2019 8.810 9.130 8.690 8.720 1,569,600 -0.14(-1.58%)
Aug 22, 2019 8.980 9.015 8.750 8.860 1,582,060 -0.12(-1.34%)
Aug 21, 2019 8.860 9.020 8.750 8.980 868,059 +0.16(+1.81%)
Aug 20, 2019 8.960 9.190 8.770 8.820 949,319 -0.16(-1.78%)
Aug 19, 2019 8.900 9.070 8.840 8.980 1,488,618 +0.21(+2.39%)
Aug 16, 2019 9.010 9.130 8.740 8.770 1,974,600 -0.20(-2.23%)
Aug 15, 2019 9.180 9.250 8.840 8.970 1,416,581 -0.15(-1.64%)
Aug 14, 2019 9.320 9.420 9.100 9.120 1,946,769 -0.32(-3.39%)
Aug 13, 2019 9.040 9.600 9.040 9.440 2,809,351 +0.35(+3.85%)
Aug 12, 2019 9.440 9.480 9.070 9.090 3,200,259 -0.37(-3.91%)
Aug 09, 2019 9.580 9.610 9.310 9.460 4,374,600 -0.12(-1.25%)
Aug 08, 2019 9.690 9.820 9.380 9.580 11,384,997 -0.16(-1.64%)
Aug 07, 2019 9.980 10.04 9.580 9.740 2,624,711 -0.53(-5.16%)
Aug 06, 2019 10.10 10.30 9.900 10.27 1,130,046 +0.27(+2.70%)
Aug 05, 2019 10.08 10.20 9.920 10.00 1,128,022 -0.28(-2.72%)
Aug 02, 2019 10.20 10.29 9.980 10.28 1,078,800 -0.03(-0.29%)
Aug 01, 2019 10.75 11.00 10.29 10.31 1,690,694 -0.32(-3.01%)
Jul 31, 2019 11.60 11.97 10.56 10.63 4,576,617 -0.67(-5.93%)
Jul 30, 2019 10.18 11.30 10.13 11.30 1,407,364 +0.94(+9.07%)
Jul 29, 2019 10.40 10.48 10.12 10.36 1,029,314 -0.05(-0.48%)
Jul 26, 2019 9.920 10.45 9.800 10.41 1,232,000 +0.56(+5.69%)
Jul 25, 2019 10.66 10.66 9.828 9.850 1,450,294 -0.81(-7.60%)
Jul 24, 2019 10.90 10.90 10.26 10.66 1,528,087 -0.26(-2.38%)
Jul 23, 2019 10.95 11.14 10.84 10.92 1,499,129 -0.04(-0.36%)
Jul 22, 2019 10.70 11.04 10.57 10.96 918,411 +0.24(+2.24%)
Jul 19, 2019 10.64 10.94 10.52 10.72 967,300 +0.06(+0.56%)
Jul 18, 2019 10.57 10.71 10.45 10.66 772,121 +0.06(+0.57%)
Jul 17, 2019 10.44 10.69 10.35 10.60 907,445 +0.16(+1.53%)
Jul 16, 2019 10.37 10.59 10.25 10.44 1,235,380 +0.05(+0.48%)
Jul 15, 2019 10.49 10.53 10.25 10.39 599,328 -0.07(-0.67%)
Jul 12, 2019 10.47 10.52 10.29 10.46 876,200 -0.01(-0.10%)
Jul 11, 2019 10.64 10.69 10.10 10.47 886,762 -0.10(-0.95%)
Jul 10, 2019 10.46 10.68 10.32 10.57 886,237 +0.21(+2.03%)
Jul 09, 2019 10.14 10.53 10.04 10.36 1,231,142 +0.18(+1.77%)
Jul 08, 2019 10.43 10.69 10.08 10.18 1,615,580 -0.28(-2.68%)
Jul 05, 2019 10.73 10.79 10.30 10.46 977,300 -0.29(-2.70%)
Jul 03, 2019 10.61 10.77 10.56 10.75 498,200 +0.14(+1.32%)
Jul 02, 2019 10.81 10.85 10.46 10.61 1,259,708 -0.29(-2.66%)
Jul 01, 2019 11.14 11.19 10.61 10.90 1,153,375 -0.04(-0.37%)
Jun 28, 2019 10.79 11.08 10.67 10.94 3,559,700 +0.13(+1.20%)
Jun 27, 2019 10.47 10.96 10.44 10.81 1,320,964 +0.38(+3.64%)
Jun 26, 2019 10.44 11.04 10.26 10.43 2,554,350 +0.04(+0.38%)
Jun 25, 2019 10.35 10.72 10.20 10.39 1,222,073 +0.11(+1.07%)
Jun 24, 2019 11.02 11.20 10.25 10.28 1,152,213 -0.67(-6.12%)
Jun 21, 2019 11.20 11.25 10.89 10.95 1,389,200 -0.32(-2.84%)
Jun 20, 2019 11.75 11.84 11.25 11.27 986,029 -0.29(-2.51%)
Jun 19, 2019 11.51 12.37 11.51 11.56 2,353,607 +0.06(+0.52%)
Jun 18, 2019 10.64 11.52 10.64 11.50 913,700 +0.86(+8.08%)
Jun 17, 2019 10.50 10.66 10.30 10.64 1,019,092 +0.27(+2.60%)
Jun 14, 2019 10.96 11.00 10.36 10.37 733,000 -0.60(-5.47%)
Jun 13, 2019 10.98 11.00 10.73 10.97 1,584,984 +0.04(+0.37%)
Jun 12, 2019 11.10 11.22 10.75 10.93 548,313 -0.19(-1.71%)
Jun 11, 2019 11.34 11.52 11.06 11.12 1,046,733 -0.05(-0.45%)
Jun 10, 2019 11.19 11.47 11.14 11.17 1,033,332 +0.12(+1.09%)
Jun 07, 2019 10.95 11.15 10.84 11.05 713,700 +0.17(+1.56%)
Jun 06, 2019 11.17 11.17 10.80 10.88 794,257 -0.29(-2.60%)
Jun 05, 2019 11.34 11.47 11.13 11.17 651,694 -0.12(-1.06%)
Jun 04, 2019 11.57 11.69 11.02 11.29 1,902,572 -0.13(-1.14%)
Jun 03, 2019 10.94 11.60 10.82 11.42 1,788,335 +0.49(+4.48%)
May 31, 2019 10.80 11.12 10.72 10.93 945,900 -0.05(-0.46%)
May 30, 2019 10.79 11.08 10.78 10.98 760,979 +0.22(+2.04%)
May 29, 2019 10.73 10.97 10.57 10.76 963,678 -0.08(-0.74%)
May 28, 2019 11.10 11.21 10.73 10.84 846,711 -0.24(-2.17%)
May 24, 2019 11.16 11.39 10.84 11.08 917,000 +0.00(+0.00%)
May 23, 2019 11.21 11.25 10.96 11.08 1,044,033 -0.24(-2.12%)
May 22, 2019 11.45 11.50 11.12 11.32 991,570 -0.19(-1.65%)
May 21, 2019 11.20 11.65 11.11 11.51 1,250,114 +0.36(+3.23%)
May 20, 2019 11.10 11.29 10.67 11.15 1,777,428 -0.11(-0.98%)
May 17, 2019 9.840 11.45 9.840 11.26 5,660,800 +1.36(+13.74%)
May 16, 2019 9.860 10.11 9.740 9.900 1,397,172 +0.10(+1.02%)
May 15, 2019 9.670 9.890 9.610 9.800 2,300,154 +0.00(+0.00%)
May 14, 2019 9.910 10.00 9.740 9.800 2,779,916 +0.00(+0.00%)
May 13, 2019 10.39 10.47 9.780 9.800 2,360,154 -0.79(-7.46%)
May 10, 2019 10.64 10.71 10.41 10.59 1,178,200 -0.16(-1.49%)
May 09, 2019 10.46 10.86 10.44 10.75 921,014 +0.12(+1.13%)
May 08, 2019 10.37 10.73 10.28 10.63 1,124,379 +0.30(+2.90%)
May 07, 2019 10.47 10.57 10.26 10.33 1,765,021 -0.29(-2.73%)
May 06, 2019 10.32 10.69 10.32 10.62 1,324,304 +0.01(+0.09%)
May 03, 2019 10.17 10.61 9.880 10.61 2,084,000 +0.34(+3.31%)
May 02, 2019 11.40 11.54 10.00 10.27 3,182,681 -1.51(-12.82%)
May 01, 2019 11.95 12.09 11.67 11.78 1,372,784 -0.11(-0.93%)
Apr 30, 2019 12.48 12.59 11.88 11.89 1,606,516 -0.60(-4.80%)
Apr 29, 2019 12.24 12.58 12.11 12.49 1,527,184 +0.29(+2.38%)
Apr 26, 2019 12.08 12.30 11.97 12.20 1,049,100 +0.10(+0.83%)
Apr 25, 2019 11.93 12.13 11.61 12.10 688,122 +0.16(+1.34%)
Apr 24, 2019 11.98 12.05 11.73 11.94 997,371 -0.06(-0.50%)
Apr 23, 2019 11.52 12.10 11.43 12.00 1,052,237 +0.56(+4.90%)
Apr 22, 2019 11.24 11.57 11.14 11.44 937,620 +0.20(+1.78%)
Apr 18, 2019 11.14 11.31 10.92 11.24 904,600 +0.11(+0.99%)
Apr 17, 2019 11.42 11.42 10.96 11.13 2,141,164 -0.21(-1.85%)
Apr 16, 2019 11.46 11.66 11.24 11.34 682,972 -0.06(-0.53%)
Apr 15, 2019 11.55 11.61 11.26 11.40 1,072,752 -0.08(-0.70%)
Apr 12, 2019 11.90 11.96 11.38 11.48 927,000 -0.30(-2.55%)
Apr 11, 2019 12.16 12.29 11.78 11.78 907,117 -0.37(-3.05%)
Apr 10, 2019 12.06 12.26 11.97 12.15 894,333 +0.11(+0.91%)
Apr 09, 2019 12.06 12.27 11.83 12.04 1,822,098 -0.06(-0.50%)
Apr 08, 2019 12.85 12.94 12.05 12.10 1,565,784 -0.79(-6.13%)
Apr 05, 2019 12.71 13.00 12.69 12.89 1,206,000 +0.23(+1.82%)
Apr 04, 2019 12.54 12.79 12.51 12.66 1,663,818 +0.13(+1.04%)
Apr 03, 2019 12.43 12.61 12.35 12.53 1,097,808 +0.22(+1.79%)
Apr 02, 2019 11.87 12.64 11.58 12.31 2,355,115 +0.57(+4.84%)
Apr 01, 2019 11.44 11.75 11.28 11.74 1,454,016 +0.41(+3.62%)
Mar 29, 2019 10.70 11.36 10.70 11.33 1,506,828 +0.68(+6.37%)
Mar 28, 2019 10.72 10.78 10.58 10.65 1,460,730 -0.03(-0.31%)
Mar 27, 2019 11.30 11.70 10.61 10.69 1,560,438 -0.44(-3.99%)
Mar 26, 2019 11.61 11.65 11.07 11.13 1,631,035 -0.39(-3.34%)
Mar 25, 2019 11.41 11.68 11.22 11.52 1,350,329 +0.11(+0.95%)
Mar 22, 2019 11.82 11.85 11.39 11.41 1,731,419 -0.41(-3.47%)
Mar 21, 2019 11.36 11.86 11.36 11.82 1,126,214 +0.35(+3.07%)
Mar 20, 2019 11.43 11.69 11.38 11.47 776,751 +0.05(+0.44%)
Mar 19, 2019 11.29 11.43 11.06 11.42 1,499,642 +0.19(+1.72%)
Mar 18, 2019 11.40 11.83 10.97 11.22 4,655,824 -0.18(-1.61%)
Mar 15, 2019 11.67 11.68 11.28 11.41 2,226,810 -0.21(-1.80%)
Mar 14, 2019 11.57 11.75 11.46 11.62 1,157,944 +0.05(+0.43%)
Mar 13, 2019 11.49 11.66 11.37 11.57 1,592,244 +0.15(+1.32%)
Mar 12, 2019 11.44 11.60 11.28 11.42 1,055,700 -0.03(-0.22%)
Mar 11, 2019 11.18 11.50 11.03 11.44 1,469,713 +0.31(+2.78%)
Mar 08, 2019 11.21 11.21 10.91 11.13 1,244,745 -0.13(-1.12%)
Mar 07, 2019 11.07 11.26 10.83 11.26 2,077,515 +0.16(+1.43%)
Mar 06, 2019 11.78 11.86 11.02 11.10 1,892,535 -0.74(-6.23%)
Mar 05, 2019 12.04 12.32 11.73 11.83 1,357,222 -0.20(-1.67%)
Mar 04, 2019 12.56 12.64 11.77 12.04 1,268,636 -0.37(-2.97%)
Mar 01, 2019 11.97 12.45 11.94 12.40 1,038,899 +0.48(+4.00%)
Feb 28, 2019 12.06 12.20 11.91 11.93 991,934 -0.15(-1.25%)
Feb 27, 2019 11.83 12.12 11.66 12.08 1,183,422 +0.28(+2.42%)
Feb 26, 2019 12.10 12.34 11.78 11.79 1,536,395 -0.36(-2.96%)
Feb 25, 2019 12.09 12.38 12.06 12.15 1,048,569 +0.22(+1.82%)
Feb 22, 2019 11.86 12.03 11.82 11.93 1,349,458 +0.06(+0.49%)
Feb 21, 2019 11.98 12.09 11.81 11.88 864,964 -0.10(-0.84%)
Feb 20, 2019 12.22 12.42 11.82 11.98 2,058,663 -0.26(-2.12%)
Feb 19, 2019 12.66 12.71 12.14 12.24 2,230,995 -0.49(-3.88%)
Feb 15, 2019 11.76 12.74 11.73 12.73 2,693,067 +1.07(+9.20%)
Feb 14, 2019 11.98 12.33 11.60 11.66 2,128,584 -0.70(-5.63%)
Feb 13, 2019 12.26 12.60 11.52 12.35 5,678,458 +1.29(+11.66%)
Feb 12, 2019 11.43 11.66 11.00 11.06 5,389,759 -0.28(-2.51%)
Feb 11, 2019 11.68 11.73 11.15 11.35 3,484,234 -0.27(-2.31%)
Feb 08, 2019 11.44 11.65 11.29 11.62 742,071 +0.08(+0.65%)
Feb 07, 2019 11.35 11.62 11.19 11.54 2,252,502 +0.12(+1.03%)
Feb 06, 2019 11.44 11.68 11.30 11.42 1,348,003 +0.01(+0.07%)
Feb 05, 2019 11.39 11.66 11.30 11.42 1,331,273 +0.03(+0.22%)
Feb 04, 2019 11.31 11.42 11.09 11.39 1,266,652 +0.10(+0.89%)
Feb 01, 2019 11.47 11.61 11.19 11.29 1,757,926 -0.15(-1.32%)
Jan 31, 2019 11.15 11.74 11.15 11.44 1,906,882 +0.30(+2.71%)
Jan 30, 2019 10.83 11.21 10.83 11.14 1,801,116 +0.33(+3.10%)
Jan 29, 2019 10.39 10.83 10.26 10.80 1,587,658 +0.40(+3.86%)
Jan 28, 2019 10.66 10.88 10.31 10.40 1,618,115 -0.36(-3.35%)
Jan 25, 2019 10.44 10.96 9.992 10.76 2,931,508 +0.30(+2.88%)
Jan 24, 2019 10.89 11.08 10.37 10.46 2,557,378 +0.06(+0.56%)
Jan 23, 2019 10.74 10.82 10.27 10.40 1,655,090 -0.25(-2.36%)
Jan 22, 2019 10.72 10.75 10.20 10.65 1,624,568 -0.16(-1.47%)
Jan 18, 2019 10.99 11.16 10.62 10.81 1,937,026 -0.17(-1.53%)
Jan 17, 2019 11.15 11.20 10.91 10.98 953,086 -0.24(-2.16%)
Jan 16, 2019 10.90 11.42 10.75 11.22 1,819,469 +0.31(+2.84%)
Jan 15, 2019 11.04 11.26 10.35 10.91 2,512,644 +0.64(+6.19%)
Jan 14, 2019 10.50 10.57 10.09 10.28 1,351,130 -0.35(-3.31%)
Jan 11, 2019 10.46 10.77 10.29 10.63 969,886 +0.11(+1.03%)
Jan 10, 2019 10.23 10.59 10.12 10.52 2,024,466 +0.20(+1.95%)
Jan 09, 2019 10.05 10.89 9.908 10.32 1,696,985 +0.33(+3.27%)
Jan 08, 2019 9.799 10.01 9.673 9.992 2,344,113 +0.31(+3.20%)
Jan 07, 2019 9.305 9.707 9.070 9.682 1,551,982 +0.47(+5.09%)
Jan 04, 2019 8.434 9.213 8.325 9.213 2,013,084 +0.94(+11.34%)
Jan 03, 2019 8.727 8.844 8.250 8.275 1,512,227 -0.42(-4.82%)
Jan 02, 2019 8.551 8.710 8.250 8.693 1,208,591 +0.02(+0.19%)
Dec 31, 2018 8.384 8.752 8.384 8.677 1,252,864 +0.38(+4.54%)
Dec 28, 2018 8.090 8.526 7.915 8.300 1,075,794 +0.20(+2.48%)
Dec 27, 2018 8.241 8.384 7.697 8.099 1,004,654 -0.29(-3.49%)
Dec 26, 2018 7.839 8.417 7.630 8.392 1,141,233 +0.59(+7.63%)
Dec 24, 2018 7.789 8.107 7.596 7.797 587,806 +0.00(+0.00%)
Dec 21, 2018 8.425 8.522 7.789 7.797 3,069,535 -0.64(-7.55%)
Dec 20, 2018 8.492 8.593 8.199 8.434 1,561,532 -0.08(-0.98%)
Dec 19, 2018 9.213 9.372 8.375 8.518 1,686,969 -0.65(-7.12%)
Dec 18, 2018 9.673 9.899 9.045 9.171 1,343,328 -0.40(-4.20%)
Dec 17, 2018 9.757 10.05 9.489 9.573 1,438,214 -0.27(-2.72%)
Dec 14, 2018 9.414 9.858 9.322 9.841 1,489,156 +0.40(+4.26%)
Dec 13, 2018 9.740 10.20 9.422 9.439 3,347,264 -0.23(-2.34%)
Dec 12, 2018 10.36 10.37 9.623 9.665 4,496,980 -0.52(-5.10%)
Dec 11, 2018 10.37 10.46 10.13 10.18 1,076,650 -0.12(-1.14%)
Dec 10, 2018 10.20 10.38 9.832 10.30 2,294,390 -0.01(-0.08%)
Dec 07, 2018 10.54 10.69 10.21 10.31 1,368,324 -0.30(-2.84%)
Dec 06, 2018 10.49 10.63 10.07 10.61 1,901,774 -0.04(-0.39%)
Dec 04, 2018 11.53 11.73 10.62 10.65 2,518,146 -0.90(-7.83%)
Dec 03, 2018 11.85 11.87 11.19 11.56 2,221,419 -0.02(-0.14%)
Nov 30, 2018 11.35 11.64 11.05 11.57 1,089,166 +0.17(+1.47%)
Nov 29, 2018 11.57 11.65 11.37 11.41 1,618,311 -0.21(-1.80%)
Nov 28, 2018 11.06 11.64 10.95 11.62 1,422,302 +0.67(+6.12%)
Nov 27, 2018 11.12 11.37 10.89 10.95 1,554,439 -0.23(-2.10%)
Nov 26, 2018 11.01 11.19 10.47 11.18 1,505,302 +0.28(+2.53%)
Nov 23, 2018 10.29 10.92 10.28 10.90 1,239,372 +0.49(+4.66%)
Nov 21, 2018 10.42 10.42 10.42 0 +0.43(+4.28%)
Nov 20, 2018 9.874 10.17 9.531 9.992 1,152,544 -0.03(-0.25%)
Nov 19, 2018 9.874 10.22 9.698 10.02 2,514,510 -0.02(-0.17%)
Nov 16, 2018 9.690 10.09 9.502 10.03 2,047,948 +0.28(+2.83%)
Nov 15, 2018 9.347 9.757 9.229 9.757 1,062,021 +0.44(+4.77%)
Nov 14, 2018 9.657 9.799 9.238 9.313 1,595,893 -0.27(-2.80%)
Nov 13, 2018 9.514 9.799 9.405 9.581 1,749,329 +0.14(+1.51%)
Nov 12, 2018 10.00 10.17 9.439 9.439 1,568,813 -0.51(-5.13%)
Nov 09, 2018 10.04 10.10 9.732 9.950 2,002,935 -0.17(-1.66%)
Nov 08, 2018 9.891 10.25 9.891 10.12 3,391,791 +0.13(+1.34%)
Nov 07, 2018 10.32 10.68 9.933 9.983 3,325,343 -0.72(-6.73%)
Nov 06, 2018 11.31 11.80 10.61 10.70 2,905,509 -1.13(-9.55%)
Nov 05, 2018 11.76 12.01 11.52 11.83 1,282,243 +0.03(+0.21%)
Nov 02, 2018 11.44 11.93 11.42 11.81 2,406,745 +0.47(+4.14%)
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.