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

Ironwood Pharmaceuti (NQ: IRWD )

7.000 +0.260 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 10.14 10.34 10.06 10.32 991,792 +0.14(+1.38%)
Jun 29, 2020 10.18 10.29 9.940 10.18 2,121,625 +0.13(+1.29%)
Jun 26, 2020 10.13 10.14 9.870 10.05 2,660,000 -0.14(-1.37%)
Jun 25, 2020 9.760 10.20 9.680 10.19 1,353,584 +0.39(+3.98%)
Jun 24, 2020 9.940 10.14 9.735 9.800 1,380,785 -0.21(-2.15%)
Jun 23, 2020 10.10 10.36 10.01 10.02 1,141,088 -0.04(-0.40%)
Jun 22, 2020 9.640 10.08 9.400 10.05 2,093,151 +0.45(+4.63%)
Jun 19, 2020 10.08 10.24 9.610 9.610 5,502,700 -0.37(-3.71%)
Jun 18, 2020 10.12 10.21 9.860 9.980 959,853 -0.19(-1.87%)
Jun 17, 2020 9.720 10.43 9.670 10.17 2,448,500 +0.64(+6.72%)
Jun 16, 2020 9.430 9.620 9.260 9.530 2,093,015 +0.22(+2.36%)
Jun 15, 2020 9.040 9.430 8.930 9.310 2,297,078 +0.17(+1.86%)
Jun 12, 2020 9.490 9.570 8.920 9.140 3,080,500 -0.18(-1.93%)
Jun 11, 2020 9.620 9.865 9.280 9.320 2,619,978 -0.49(-4.99%)
Jun 10, 2020 10.76 10.92 9.780 9.810 3,295,117 -0.80(-7.54%)
Jun 09, 2020 9.990 11.44 9.950 10.61 5,761,355 +0.56(+5.57%)
Jun 08, 2020 9.960 10.20 9.765 10.05 1,300,928 +0.11(+1.11%)
Jun 05, 2020 9.940 10.38 9.879 9.940 1,686,800 +0.15(+1.53%)
Jun 04, 2020 9.970 10.26 9.560 9.790 3,327,853 -0.26(-2.59%)
Jun 03, 2020 10.52 10.60 10.03 10.05 1,370,565 -0.41(-3.92%)
Jun 02, 2020 9.790 10.64 9.605 10.46 4,622,117 +0.74(+7.56%)
Jun 01, 2020 9.730 9.895 9.640 9.725 4,355,905 -0.01(-0.05%)
May 29, 2020 9.740 10.08 9.270 9.730 3,734,000 -0.03(-0.26%)
May 28, 2020 10.72 10.83 9.720 9.755 4,224,421 -0.89(-8.40%)
May 27, 2020 11.01 11.23 10.11 10.65 4,231,692 -1.05(-8.97%)
May 26, 2020 12.27 12.37 11.67 11.70 2,451,723 -0.27(-2.26%)
May 22, 2020 11.80 11.98 11.72 11.97 826,400 +0.12(+1.01%)
May 21, 2020 11.93 12.04 11.53 11.85 1,275,330 -0.05(-0.42%)
May 20, 2020 11.50 11.97 11.46 11.90 1,851,650 +0.56(+4.94%)
May 19, 2020 11.51 11.89 11.33 11.34 1,204,856 -0.21(-1.82%)
May 18, 2020 11.29 11.66 11.15 11.55 2,168,696 +0.43(+3.82%)
May 15, 2020 10.87 11.14 10.64 11.12 1,644,100 +0.32(+3.01%)
May 14, 2020 10.40 10.91 10.24 10.80 1,848,732 +0.25(+2.37%)
May 13, 2020 10.67 10.93 10.29 10.55 2,291,721 -0.15(-1.40%)
May 12, 2020 10.81 11.30 10.69 10.70 1,968,663 -0.06(-0.56%)
May 11, 2020 10.03 10.77 9.995 10.76 1,678,199 +0.57(+5.59%)
May 08, 2020 10.24 10.49 10.05 10.19 1,379,600 +0.03(+0.30%)
May 07, 2020 10.30 10.44 9.990 10.16 1,246,244 -0.24(-2.31%)
May 06, 2020 10.56 10.69 10.37 10.40 1,950,267 -0.09(-0.91%)
May 05, 2020 10.28 10.59 10.20 10.49 2,076,007 +0.29(+2.89%)
May 04, 2020 9.670 10.20 9.540 10.20 2,360,998 +0.56(+5.81%)
May 01, 2020 9.850 9.930 9.350 9.640 2,761,000 -0.36(-3.60%)
Apr 30, 2020 10.09 10.24 9.955 10.00 1,808,943 -0.23(-2.25%)
Apr 29, 2020 10.45 10.48 10.01 10.23 2,590,004 +0.01(+0.10%)
Apr 28, 2020 10.39 10.49 10.20 10.22 1,396,087 -0.01(-0.15%)
Apr 27, 2020 10.39 10.49 10.23 10.23 1,355,457 -0.04(-0.44%)
Apr 24, 2020 9.890 10.36 9.890 10.28 1,764,300 +0.43(+4.37%)
Apr 23, 2020 9.950 10.15 9.830 9.850 1,104,894 -0.10(-1.01%)
Apr 22, 2020 10.23 10.29 9.860 9.950 1,062,785 -0.15(-1.49%)
Apr 21, 2020 10.17 10.29 9.805 10.10 1,381,019 -0.21(-2.04%)
Apr 20, 2020 10.14 10.69 10.14 10.31 2,579,709 -0.01(-0.10%)
Apr 17, 2020 10.36 10.40 9.940 10.32 1,778,000 +0.20(+1.98%)
Apr 16, 2020 10.03 10.15 9.740 10.12 1,587,286 +0.11(+1.10%)
Apr 15, 2020 10.28 10.39 9.980 10.01 1,446,084 -0.57(-5.39%)
Apr 14, 2020 10.00 10.60 9.700 10.58 1,708,277 +0.74(+7.52%)
Apr 13, 2020 9.800 9.890 9.530 9.840 1,392,164 +0.09(+0.92%)
Apr 09, 2020 9.970 10.12 9.750 9.750 1,444,100 -0.09(-0.91%)
Apr 08, 2020 9.750 10.14 9.630 9.840 2,758,087 +0.20(+2.07%)
Apr 07, 2020 10.27 10.45 9.595 9.640 2,485,840 -0.43(-4.27%)
Apr 06, 2020 10.27 10.51 9.760 10.07 1,780,932 +0.20(+2.03%)
Apr 03, 2020 10.07 10.26 9.500 9.870 1,266,600 -0.23(-2.28%)
Apr 02, 2020 9.810 10.18 9.240 10.10 1,229,308 +0.23(+2.33%)
Apr 01, 2020 9.790 10.15 9.380 9.870 1,618,748 -0.22(-2.18%)
Mar 31, 2020 10.29 10.46 9.940 10.09 1,459,522 -0.24(-2.32%)
Mar 30, 2020 9.800 10.35 9.610 10.33 1,173,716 +0.53(+5.41%)
Mar 27, 2020 9.810 10.32 9.660 9.800 2,240,400 -0.28(-2.78%)
Mar 26, 2020 10.26 10.67 9.790 10.08 2,142,657 -0.12(-1.18%)
Mar 25, 2020 10.01 10.97 10.00 10.20 3,537,434 +0.17(+1.69%)
Mar 24, 2020 9.870 10.18 9.490 10.03 1,827,456 +0.43(+4.48%)
Mar 23, 2020 9.540 9.710 8.700 9.600 1,536,406 +0.22(+2.35%)
Mar 20, 2020 9.580 9.900 9.270 9.380 1,801,300 -0.03(-0.32%)
Mar 19, 2020 8.570 9.900 8.260 9.410 2,423,593 +0.83(+9.67%)
Mar 18, 2020 9.170 9.560 7.990 8.580 2,113,489 -1.04(-10.81%)
Mar 17, 2020 9.590 9.880 9.030 9.620 2,307,897 +0.25(+2.67%)
Mar 16, 2020 9.300 9.950 8.720 9.370 2,730,452 -0.81(-7.96%)
Mar 13, 2020 10.04 10.52 9.000 10.18 2,367,500 +0.54(+5.60%)
Mar 12, 2020 10.00 10.40 9.380 9.640 3,046,890 -0.86(-8.19%)
Mar 11, 2020 11.26 11.36 10.36 10.50 2,684,818 -0.95(-8.30%)
Mar 10, 2020 11.56 11.92 10.86 11.45 2,165,446 +0.12(+1.06%)
Mar 09, 2020 11.79 12.30 11.30 11.33 2,124,690 -0.90(-7.36%)
Mar 06, 2020 12.00 12.31 11.90 12.23 1,415,000 -0.07(-0.57%)
Mar 05, 2020 12.38 12.55 12.13 12.30 1,928,949 -0.30(-2.38%)
Mar 04, 2020 12.46 12.61 12.23 12.60 1,210,690 +0.36(+2.94%)
Mar 03, 2020 12.72 12.84 12.21 12.24 2,161,049 -0.45(-3.51%)
Mar 02, 2020 12.10 12.69 11.90 12.69 2,459,645 +0.65(+5.36%)
Feb 28, 2020 11.73 12.26 11.59 12.04 3,600,900 +0.14(+1.18%)
Feb 27, 2020 10.94 12.17 10.93 11.90 3,392,099 +0.83(+7.50%)
Feb 26, 2020 11.14 11.24 10.87 11.07 3,215,352 +0.01(+0.09%)
Feb 25, 2020 11.27 11.40 10.91 11.06 4,024,115 -0.21(-1.91%)
Feb 24, 2020 11.25 11.52 11.10 11.28 2,301,787 -0.36(-3.05%)
Feb 21, 2020 11.94 11.94 11.52 11.63 2,004,500 -0.38(-3.16%)
Feb 20, 2020 11.88 12.31 11.79 12.01 1,450,671 +0.08(+0.71%)
Feb 19, 2020 12.15 12.16 11.66 11.93 1,528,670 -0.17(-1.45%)
Feb 18, 2020 12.02 12.26 11.95 12.10 2,171,431 +0.04(+0.33%)
Feb 14, 2020 13.07 13.07 12.00 12.06 2,579,600 -1.01(-7.73%)
Feb 13, 2020 12.54 13.23 11.91 13.07 2,551,621 +0.61(+4.90%)
Feb 12, 2020 12.18 12.55 12.16 12.46 1,122,685 +0.28(+2.30%)
Feb 11, 2020 12.38 12.43 12.15 12.18 757,822 -0.17(-1.38%)
Feb 10, 2020 12.22 12.49 12.13 12.35 1,415,758 +0.13(+1.11%)
Feb 07, 2020 12.47 12.51 12.13 12.21 1,629,300 -0.29(-2.36%)
Feb 06, 2020 12.53 12.60 12.30 12.51 1,507,856 +0.08(+0.64%)
Feb 05, 2020 12.73 12.89 12.40 12.43 1,864,546 -0.17(-1.35%)
Feb 04, 2020 12.71 12.83 12.50 12.60 1,228,716 +0.10(+0.80%)
Feb 03, 2020 12.11 12.60 12.11 12.50 1,666,621 +0.42(+3.48%)
Jan 31, 2020 12.08 12.23 11.96 12.08 1,473,500 -0.09(-0.74%)
Jan 30, 2020 12.25 12.30 12.04 12.17 1,276,246 -0.13(-1.06%)
Jan 29, 2020 12.38 12.49 12.29 12.30 1,151,451 -0.08(-0.65%)
Jan 28, 2020 12.29 12.63 12.29 12.38 922,384 +0.20(+1.64%)
Jan 27, 2020 12.13 12.47 11.94 12.18 862,524 -0.19(-1.54%)
Jan 24, 2020 12.91 12.98 12.21 12.37 1,977,300 -0.46(-3.59%)
Jan 23, 2020 12.63 12.86 12.43 12.83 1,516,459 +0.20(+1.58%)
Jan 22, 2020 12.52 12.79 12.52 12.63 1,554,687 +0.10(+0.80%)
Jan 21, 2020 12.51 12.93 12.41 12.53 1,673,539 -0.07(-0.56%)
Jan 17, 2020 12.80 12.86 12.51 12.60 1,399,700 -0.11(-0.87%)
Jan 16, 2020 12.87 12.91 12.60 12.71 1,402,458 -0.06(-0.47%)
Jan 15, 2020 12.90 13.09 12.72 12.77 1,205,402 -0.18(-1.39%)
Jan 14, 2020 12.46 13.03 12.41 12.95 2,142,863 +0.42(+3.35%)
Jan 13, 2020 12.62 12.62 12.34 12.53 3,970,729 -0.13(-1.03%)
Jan 10, 2020 13.07 13.11 12.64 12.66 1,503,900 -0.39(-2.99%)
Jan 09, 2020 13.16 13.21 12.81 13.05 3,058,256 -0.10(-0.76%)
Jan 08, 2020 13.37 13.47 12.91 13.15 2,857,034 -0.19(-1.42%)
Jan 07, 2020 14.00 14.00 13.30 13.34 3,128,423 -0.67(-4.78%)
Jan 06, 2020 12.96 14.06 12.89 14.01 3,616,498 +0.83(+6.30%)
Jan 03, 2020 13.03 13.34 12.96 13.18 1,931,300 -0.08(-0.60%)
Jan 02, 2020 13.39 13.56 13.16 13.26 1,592,354 -0.05(-0.38%)
Dec 31, 2019 13.26 13.42 13.17 13.31 1,156,900 -0.03(-0.22%)
Dec 30, 2019 13.56 13.61 13.24 13.34 1,193,397 -0.13(-0.97%)
Dec 27, 2019 14.00 14.03 13.24 13.47 2,053,400 -0.50(-3.58%)
Dec 26, 2019 13.97 14.10 13.88 13.97 915,229 -0.03(-0.21%)
Dec 24, 2019 13.90 14.01 13.81 14.00 523,700 +0.08(+0.57%)
Dec 23, 2019 13.74 13.95 13.64 13.92 1,967,928 +0.26(+1.90%)
Dec 20, 2019 13.53 13.73 13.44 13.66 2,794,500 +0.15(+1.11%)
Dec 19, 2019 13.25 13.55 13.13 13.51 1,482,078 +0.35(+2.66%)
Dec 18, 2019 12.98 13.18 12.96 13.16 2,134,198 +0.15(+1.15%)
Dec 17, 2019 13.00 13.06 12.91 13.01 837,209 +0.07(+0.54%)
Dec 16, 2019 12.86 13.03 12.80 12.94 1,727,906 +0.15(+1.17%)
Dec 13, 2019 12.54 12.87 12.51 12.79 1,244,100 +0.17(+1.35%)
Dec 12, 2019 12.38 12.72 12.25 12.62 1,680,047 +0.23(+1.86%)
Dec 11, 2019 12.46 12.51 12.14 12.39 1,890,929 -0.06(-0.48%)
Dec 10, 2019 12.32 12.47 12.25 12.45 2,089,913 +0.12(+0.97%)
Dec 09, 2019 12.45 12.68 12.33 12.33 1,200,509 -0.15(-1.20%)
Dec 06, 2019 12.44 12.62 12.33 12.48 1,534,100 +0.15(+1.22%)
Dec 05, 2019 12.32 12.41 12.21 12.33 1,253,794 +0.03(+0.24%)
Dec 04, 2019 12.15 12.43 12.10 12.30 1,344,111 +0.24(+1.95%)
Dec 03, 2019 11.80 12.16 11.68 12.06 2,663,311 +0.20(+1.64%)
Dec 02, 2019 12.10 12.21 11.73 11.87 2,349,949 -0.15(-1.25%)
Nov 29, 2019 12.09 12.19 11.96 12.02 823,200 -0.15(-1.23%)
Nov 27, 2019 12.21 12.46 12.12 12.17 1,360,300 +0.01(+0.08%)
Nov 26, 2019 12.21 12.31 12.07 12.16 1,111,494 -0.04(-0.33%)
Nov 25, 2019 12.00 12.45 11.97 12.20 2,121,315 +0.28(+2.35%)
Nov 22, 2019 12.00 12.00 11.75 11.92 1,270,100 -0.03(-0.25%)
Nov 21, 2019 11.83 12.00 11.59 11.95 1,514,080 +0.15(+1.27%)
Nov 20, 2019 11.42 11.88 11.42 11.80 2,094,765 +0.30(+2.61%)
Nov 19, 2019 11.49 11.83 11.42 11.50 2,114,817 +0.05(+0.44%)
Nov 18, 2019 11.48 11.48 11.18 11.45 1,978,295 -0.03(-0.26%)
Nov 15, 2019 11.68 11.76 11.44 11.48 3,054,300 -0.12(-1.03%)
Nov 14, 2019 11.38 11.67 11.33 11.60 837,404 +0.22(+1.98%)
Nov 13, 2019 11.25 11.43 11.00 11.38 1,200,660 +0.03(+0.22%)
Nov 12, 2019 11.13 11.42 11.04 11.35 1,296,882 +0.24(+2.16%)
Nov 11, 2019 11.01 11.14 10.81 11.11 901,846 +0.09(+0.82%)
Nov 08, 2019 10.84 11.12 10.81 11.02 1,015,800 +0.13(+1.19%)
Nov 07, 2019 10.93 11.05 10.73 10.89 803,465 +0.04(+0.37%)
Nov 06, 2019 10.90 11.05 10.62 10.85 1,069,269 -0.08(-0.73%)
Nov 05, 2019 11.03 11.05 10.81 10.93 1,638,787 -0.04(-0.36%)
Nov 04, 2019 10.47 11.05 10.40 10.97 1,927,085 +0.60(+5.79%)
Nov 01, 2019 9.950 10.55 9.890 10.37 2,677,500 +0.33(+3.29%)
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%)
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.