Skip to main content

Novavax Inc (NQ: NVAX )

4.925 +0.075 (+1.55%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.210 7.790 6.790 7.620 6,765,900 +0.62(+8.86%)
Jan 30, 2020 7.030 7.100 6.730 7.000 3,678,985 +0.16(+2.34%)
Jan 29, 2020 7.220 7.340 6.260 6.840 5,591,060 -0.33(-4.60%)
Jan 28, 2020 8.010 8.170 7.010 7.170 8,653,312 -1.33(-15.65%)
Jan 27, 2020 9.230 9.320 8.310 8.500 16,705,591 +0.70(+8.97%)
Jan 24, 2020 7.990 8.120 7.510 7.800 10,553,500 +0.14(+1.83%)
Jan 23, 2020 7.880 8.140 7.240 7.660 16,672,000 +0.49(+6.83%)
Jan 22, 2020 8.380 8.500 6.800 7.170 16,884,208 -2.65(-26.99%)
Jan 21, 2020 9.400 9.990 7.320 9.820 55,012,648 +4.08(+71.08%)
Jan 17, 2020 4.880 5.810 4.760 5.740 9,559,800 +0.96(+20.08%)
Jan 16, 2020 4.500 4.850 4.490 4.780 4,372,963 +0.40(+9.13%)
Jan 15, 2020 4.470 4.600 4.260 4.380 5,103,180 +0.39(+9.77%)
Jan 14, 2020 3.910 4.050 3.770 3.990 924,662 +0.04(+1.01%)
Jan 13, 2020 3.970 4.000 3.650 3.950 1,766,908 +0.02(+0.51%)
Jan 10, 2020 4.000 4.050 3.910 3.930 1,687,100 -0.08(-2.00%)
Jan 09, 2020 4.250 4.260 3.940 4.010 2,094,989 -0.27(-6.31%)
Jan 08, 2020 4.560 4.600 4.260 4.280 1,790,134 -0.29(-6.35%)
Jan 07, 2020 4.600 4.660 4.530 4.570 1,024,203 -0.01(-0.22%)
Jan 06, 2020 4.410 4.720 4.360 4.580 2,111,286 +0.14(+3.15%)
Jan 03, 2020 4.470 4.600 4.210 4.440 1,709,000 -0.05(-1.11%)
Jan 02, 2020 3.990 4.570 3.860 4.490 6,124,239 +0.51(+12.81%)
Dec 31, 2019 3.980 4.010 3.940 3.980 1,330,100 -0.02(-0.50%)
Dec 30, 2019 3.980 4.020 3.960 4.000 734,619 +0.01(+0.25%)
Dec 27, 2019 4.000 4.010 3.950 3.990 774,900 -0.01(-0.25%)
Dec 26, 2019 3.990 4.030 3.870 4.000 1,202,111 +0.00(+0.00%)
Dec 24, 2019 4.000 4.030 3.965 4.000 603,000 +0.00(+0.00%)
Dec 23, 2019 4.040 4.090 3.940 4.000 1,069,982 -0.01(-0.25%)
Dec 20, 2019 4.080 4.080 3.930 4.010 1,391,900 +0.00(+0.00%)
Dec 19, 2019 3.980 4.040 3.850 4.010 950,351 +0.05(+1.39%)
Dec 18, 2019 4.000 4.010 3.910 3.955 524,436 -0.04(-0.88%)
Dec 17, 2019 3.950 4.020 3.950 3.990 884,074 -0.01(-0.25%)
Dec 16, 2019 4.020 4.040 3.910 4.000 1,089,185 -0.03(-0.74%)
Dec 13, 2019 4.050 4.090 3.940 4.030 1,365,700 +0.05(+1.26%)
Dec 12, 2019 4.130 4.140 3.920 3.980 1,096,284 -0.11(-2.69%)
Dec 11, 2019 4.140 4.290 4.060 4.090 838,055 -0.08(-1.92%)
Dec 10, 2019 4.170 4.250 4.070 4.170 1,294,346 +0.01(+0.24%)
Dec 09, 2019 4.350 4.470 4.160 4.160 1,077,420 -0.19(-4.37%)
Dec 06, 2019 4.620 4.625 4.330 4.350 1,326,600 -0.20(-4.40%)
Dec 05, 2019 4.920 4.940 4.510 4.550 1,287,967 -0.33(-6.76%)
Dec 04, 2019 4.810 4.890 4.500 4.880 1,113,425 +0.11(+2.31%)
Dec 03, 2019 5.120 5.120 4.650 4.770 2,267,816 -0.45(-8.62%)
Dec 02, 2019 5.140 5.640 4.950 5.220 4,553,530 +0.37(+7.63%)
Nov 29, 2019 4.060 5.000 4.060 4.850 3,692,700 +0.91(+23.10%)
Nov 27, 2019 4.000 4.150 3.880 3.940 1,674,400 +0.19(+5.07%)
Nov 26, 2019 3.830 3.830 3.700 3.750 870,469 -0.03(-0.79%)
Nov 25, 2019 3.820 3.870 3.740 3.780 581,658 +0.02(+0.53%)
Nov 22, 2019 3.810 3.840 3.710 3.760 342,600 -0.05(-1.31%)
Nov 21, 2019 3.700 3.900 3.540 3.810 512,402 +0.12(+3.25%)
Nov 20, 2019 3.780 3.810 3.690 3.690 480,701 -0.06(-1.60%)
Nov 19, 2019 3.870 3.950 3.700 3.750 700,156 -0.08(-2.09%)
Nov 18, 2019 4.100 4.110 3.800 3.830 1,003,280 -0.28(-6.81%)
Nov 15, 2019 4.260 4.260 4.030 4.110 665,100 -0.11(-2.61%)
Nov 14, 2019 4.190 4.350 4.090 4.220 447,230 +0.03(+0.72%)
Nov 13, 2019 4.200 4.200 4.020 4.190 703,364 +0.05(+1.21%)
Nov 12, 2019 4.310 4.330 4.100 4.140 785,678 -0.21(-4.83%)
Nov 11, 2019 4.630 4.630 4.260 4.350 634,868 -0.24(-5.23%)
Nov 08, 2019 4.640 4.850 4.350 4.590 858,200 +0.09(+2.00%)
Nov 07, 2019 4.440 4.580 4.320 4.500 432,586 +0.08(+1.81%)
Nov 06, 2019 4.450 4.560 4.400 4.420 407,332 -0.04(-0.90%)
Nov 05, 2019 4.650 4.710 4.430 4.460 896,590 -0.16(-3.46%)
Nov 04, 2019 4.460 4.710 4.400 4.620 1,053,775 +0.31(+7.19%)
Nov 01, 2019 4.170 4.380 4.150 4.310 380,000 +0.14(+3.36%)
Oct 31, 2019 4.360 4.360 4.100 4.170 752,275 -0.25(-5.66%)
Oct 30, 2019 4.520 4.570 4.300 4.420 417,573 -0.08(-1.78%)
Oct 29, 2019 4.640 4.710 4.400 4.500 577,967 -0.14(-3.02%)
Oct 28, 2019 4.500 4.760 4.400 4.640 911,286 +0.17(+3.80%)
Oct 25, 2019 4.270 4.500 4.270 4.470 381,700 +0.20(+4.68%)
Oct 24, 2019 4.310 4.400 4.220 4.270 266,484 -0.03(-0.70%)
Oct 23, 2019 4.390 4.440 4.170 4.300 357,235 -0.04(-0.92%)
Oct 22, 2019 4.420 4.520 4.260 4.340 396,102 -0.07(-1.59%)
Oct 21, 2019 4.470 4.560 4.360 4.410 342,253 -0.08(-1.78%)
Oct 18, 2019 4.580 4.630 4.380 4.490 551,300 -0.14(-3.02%)
Oct 17, 2019 4.780 4.790 4.550 4.630 425,453 -0.11(-2.32%)
Oct 16, 2019 4.800 4.830 4.710 4.740 723,516 -0.09(-1.86%)
Oct 15, 2019 4.870 4.880 4.750 4.830 511,954 +0.14(+2.99%)
Oct 14, 2019 4.550 4.880 4.550 4.690 371,447 +0.13(+2.85%)
Oct 11, 2019 4.540 4.620 4.471 4.560 360,400 +0.08(+1.79%)
Oct 10, 2019 4.460 4.560 4.410 4.480 217,788 -0.02(-0.44%)
Oct 09, 2019 4.750 4.830 4.390 4.500 833,173 -0.24(-5.06%)
Oct 08, 2019 4.970 4.970 4.700 4.740 357,997 -0.27(-5.39%)
Oct 07, 2019 5.010 5.020 4.860 5.010 372,763 +0.01(+0.20%)
Oct 04, 2019 5.020 5.045 4.830 5.000 368,000 -0.05(-0.99%)
Oct 03, 2019 5.150 5.200 4.950 5.050 432,684 -0.06(-1.17%)
Oct 02, 2019 4.950 5.180 4.770 5.110 933,611 +0.10(+2.00%)
Oct 01, 2019 4.980 5.150 4.900 5.010 384,471 -0.01(-0.20%)
Sep 30, 2019 5.630 5.670 5.000 5.020 1,082,209 -0.62(-10.91%)
Sep 27, 2019 5.890 6.069 5.500 5.635 639,300 -0.32(-5.29%)
Sep 26, 2019 6.220 6.327 5.830 5.950 504,829 -0.34(-5.41%)
Sep 25, 2019 6.360 6.620 6.200 6.290 607,858 -0.05(-0.79%)
Sep 24, 2019 6.350 6.470 6.100 6.340 602,461 +0.00(+0.00%)
Sep 23, 2019 6.560 6.630 6.200 6.340 487,755 -0.21(-3.21%)
Sep 20, 2019 6.800 6.849 6.430 6.550 535,000 -0.20(-2.96%)
Sep 19, 2019 6.630 7.140 6.630 6.750 584,658 +0.01(+0.15%)
Sep 18, 2019 6.870 6.900 6.650 6.740 642,239 -0.01(-0.15%)
Sep 17, 2019 7.640 7.650 6.700 6.750 1,212,108 -0.82(-10.83%)
Sep 16, 2019 6.360 7.700 6.320 7.570 1,827,996 +1.25(+19.78%)
Sep 13, 2019 5.620 6.470 5.610 6.320 1,237,600 +0.61(+10.68%)
Sep 12, 2019 5.770 5.800 5.550 5.710 256,573 -0.03(-0.52%)
Sep 11, 2019 5.300 5.800 5.300 5.740 931,137 +0.36(+6.69%)
Sep 10, 2019 5.320 5.490 5.260 5.380 584,104 -0.06(-1.10%)
Sep 09, 2019 5.510 5.630 5.350 5.440 539,118 -0.06(-1.09%)
Sep 06, 2019 5.310 5.730 5.230 5.500 766,100 +0.20(+3.77%)
Sep 05, 2019 5.510 5.600 5.270 5.300 764,020 -0.24(-4.33%)
Sep 04, 2019 5.840 5.840 5.510 5.540 576,007 -0.19(-3.32%)
Sep 03, 2019 5.920 5.940 5.680 5.730 535,401 -0.24(-4.02%)
Aug 30, 2019 6.210 6.210 5.900 5.970 423,900 -0.23(-3.71%)
Aug 29, 2019 6.250 6.320 6.080 6.200 378,756 -0.02(-0.32%)
Aug 28, 2019 6.230 6.390 6.170 6.220 467,638 -0.08(-1.27%)
Aug 27, 2019 6.330 6.330 6.170 6.300 508,611 -0.01(-0.16%)
Aug 26, 2019 6.270 6.450 6.100 6.310 504,613 +0.07(+1.20%)
Aug 23, 2019 6.530 6.649 6.050 6.235 633,200 -0.39(-5.96%)
Aug 22, 2019 6.850 6.950 6.460 6.630 685,058 -0.20(-2.93%)
Aug 21, 2019 6.750 6.990 6.530 6.830 942,569 +0.16(+2.40%)
Aug 20, 2019 7.020 7.050 6.430 6.670 1,569,155 -0.62(-8.50%)
Aug 19, 2019 8.100 8.450 7.000 7.290 3,697,584 -0.55(-7.02%)
Aug 16, 2019 6.780 8.240 6.700 7.840 5,612,100 +1.22(+18.43%)
Aug 15, 2019 5.950 6.890 5.540 6.620 3,309,202 +0.58(+9.60%)
Aug 14, 2019 4.470 6.500 4.250 6.040 6,809,652 +1.74(+40.47%)
Aug 13, 2019 4.050 4.400 4.010 4.300 620,152 +0.28(+6.97%)
Aug 12, 2019 4.140 4.270 4.020 4.020 382,107 -0.13(-3.13%)
Aug 09, 2019 4.400 4.402 4.070 4.150 571,000 -0.22(-5.03%)
Aug 08, 2019 4.550 4.580 4.200 4.370 714,587 -0.25(-5.41%)
Aug 07, 2019 4.700 4.730 4.550 4.620 331,926 -0.14(-2.94%)
Aug 06, 2019 4.410 4.760 4.250 4.760 533,357 +0.41(+9.43%)
Aug 05, 2019 4.350 4.390 4.190 4.350 347,590 +0.01(+0.23%)
Aug 02, 2019 4.560 4.560 4.270 4.340 375,900 -0.20(-4.41%)
Aug 01, 2019 4.280 4.600 4.260 4.540 614,819 +0.23(+5.34%)
Jul 31, 2019 4.370 4.470 4.250 4.310 376,565 -0.02(-0.46%)
Jul 30, 2019 4.080 4.434 4.070 4.330 501,787 +0.17(+4.09%)
Jul 29, 2019 4.220 4.230 4.070 4.160 501,529 -0.09(-2.12%)
Jul 26, 2019 4.340 4.427 4.240 4.250 532,700 -0.13(-2.97%)
Jul 25, 2019 4.650 4.650 4.380 4.380 425,177 -0.25(-5.40%)
Jul 24, 2019 4.500 4.640 4.460 4.630 237,442 +0.10(+2.21%)
Jul 23, 2019 4.560 4.750 4.500 4.530 515,727 -0.07(-1.52%)
Jul 22, 2019 4.560 4.650 4.520 4.600 375,108 -0.01(-0.22%)
Jul 19, 2019 4.700 4.700 4.500 4.610 411,400 -0.03(-0.65%)
Jul 18, 2019 4.500 4.700 4.460 4.640 455,281 +0.10(+2.20%)
Jul 17, 2019 4.660 4.710 4.530 4.540 440,100 -0.11(-2.37%)
Jul 16, 2019 4.670 4.730 4.380 4.650 821,360 -0.07(-1.48%)
Jul 15, 2019 4.900 4.950 4.650 4.720 831,771 -0.18(-3.67%)
Jul 12, 2019 4.980 5.090 4.890 4.900 432,300 -0.12(-2.39%)
Jul 11, 2019 5.130 5.130 4.960 5.020 412,363 -0.11(-2.14%)
Jul 10, 2019 5.120 5.210 4.980 5.130 538,441 +0.01(+0.20%)
Jul 09, 2019 4.940 5.150 4.840 5.120 505,329 +0.15(+3.02%)
Jul 08, 2019 5.060 5.130 4.860 4.970 539,138 -0.16(-3.12%)
Jul 05, 2019 5.190 5.210 5.030 5.130 501,900 +0.05(+0.98%)
Jul 03, 2019 5.670 5.670 5.050 5.080 810,400 -0.59(-10.41%)
Jul 02, 2019 5.650 5.800 5.550 5.670 838,835 -0.02(-0.35%)
Jul 01, 2019 6.000 6.020 5.620 5.690 1,032,900 -0.17(-2.90%)
Jun 28, 2019 6.260 6.299 5.665 5.860 1,373,700 -0.30(-4.87%)
Jun 27, 2019 6.070 7.150 6.000 6.160 2,489,555 +0.62(+11.19%)
Jun 26, 2019 5.590 5.690 5.400 5.540 509,713 -0.08(-1.42%)
Jun 25, 2019 5.410 5.780 5.350 5.620 526,819 +0.28(+5.24%)
Jun 24, 2019 5.610 5.690 5.320 5.340 365,144 -0.29(-5.15%)
Jun 21, 2019 5.310 5.670 5.160 5.630 479,100 +0.28(+5.23%)
Jun 20, 2019 5.180 5.480 5.140 5.350 530,503 +0.21(+4.09%)
Jun 19, 2019 5.080 5.200 5.020 5.140 389,809 +0.04(+0.78%)
Jun 18, 2019 5.120 5.200 4.990 5.100 468,462 +0.00(+0.00%)
Jun 17, 2019 4.990 5.250 4.930 5.100 351,151 +0.12(+2.41%)
Jun 14, 2019 5.090 5.250 4.920 4.980 637,300 -0.22(-4.23%)
Jun 13, 2019 4.880 5.280 4.880 5.200 635,052 +0.27(+5.48%)
Jun 12, 2019 5.040 5.060 4.640 4.930 988,449 -0.17(-3.33%)
Jun 11, 2019 5.410 5.450 5.080 5.100 776,074 -0.27(-5.03%)
Jun 10, 2019 5.810 5.950 5.340 5.370 1,354,222 -0.75(-12.25%)
Jun 07, 2019 5.970 6.190 5.880 6.120 361,500 +0.20(+3.38%)
Jun 06, 2019 6.120 6.200 5.900 5.920 448,701 -0.20(-3.27%)
Jun 05, 2019 6.380 6.390 6.080 6.120 378,769 -0.19(-3.01%)
Jun 04, 2019 6.150 6.420 6.000 6.310 580,839 +0.33(+5.52%)
Jun 03, 2019 5.660 6.150 5.620 5.980 680,820 +0.30(+5.28%)
May 31, 2019 5.610 5.750 5.450 5.680 511,800 -0.05(-0.87%)
May 30, 2019 5.820 5.990 5.660 5.730 464,304 -0.06(-1.04%)
May 29, 2019 5.860 5.960 5.750 5.790 353,494 -0.11(-1.86%)
May 28, 2019 6.130 6.160 5.870 5.900 404,853 -0.22(-3.59%)
May 24, 2019 6.140 6.163 5.920 6.120 574,700 +0.00(+0.00%)
May 23, 2019 6.170 6.170 5.900 6.120 705,923 +0.07(+1.16%)
May 22, 2019 6.190 6.290 6.040 6.050 288,627 -0.20(-3.20%)
May 21, 2019 6.090 6.280 5.910 6.250 644,273 +0.21(+3.48%)
May 20, 2019 5.900 6.450 5.900 6.040 1,332,201 +0.14(+2.37%)
May 17, 2019 6.290 6.570 5.818 5.900 2,036,400 -0.53(-8.24%)
May 16, 2019 6.640 6.810 6.200 6.430 2,418,982 -0.26(-3.89%)
May 15, 2019 7.070 7.140 6.550 6.690 2,156,284 -0.44(-6.17%)
May 14, 2019 5.830 7.900 5.790 7.130 6,239,949 +1.37(+23.78%)
May 13, 2019 6.390 6.390 5.720 5.760 1,205,580 -0.81(-12.33%)
May 10, 2019 6.400 7.630 5.830 6.570 1,780,300 -0.63(-8.75%)
May 09, 2019 7.600 7.600 6.800 7.200 963,769 -0.80(-10.00%)
May 08, 2019 8.000 8.400 8.000 8.000 462,050 +0.00(+0.00%)
May 07, 2019 9.200 9.400 7.200 8.000 899,873 -1.23(-13.31%)
May 06, 2019 9.500 9.918 9.200 9.228 528,506 -0.23(-2.43%)
May 03, 2019 10.19 10.20 9.400 9.458 1,236,715 -1.08(-10.28%)
May 02, 2019 10.40 10.58 10.20 10.54 292,225 +0.34(+3.35%)
May 01, 2019 10.60 10.80 10.20 10.20 263,275 -0.40(-3.77%)
Apr 30, 2019 10.60 10.80 10.40 10.60 300,199 +0.06(+0.57%)
Apr 29, 2019 9.800 10.58 9.800 10.54 586,541 +0.73(+7.46%)
Apr 26, 2019 10.18 10.18 9.780 9.808 595,880 -0.28(-2.81%)
Apr 25, 2019 10.20 10.33 10.01 10.09 339,807 -0.14(-1.33%)
Apr 24, 2019 10.40 10.46 10.20 10.23 658,651 -0.17(-1.65%)
Apr 23, 2019 10.40 10.40 10.20 10.40 484,253 -0.17(-1.57%)
Apr 22, 2019 10.50 11.00 10.30 10.57 512,482 +0.13(+1.28%)
Apr 18, 2019 10.40 10.77 10.40 10.43 443,640 -0.17(-1.58%)
Apr 17, 2019 10.80 11.00 10.40 10.60 602,645 -0.36(-3.30%)
Apr 16, 2019 11.00 11.10 10.71 10.96 455,862 +0.01(+0.05%)
Apr 15, 2019 11.00 11.10 10.62 10.96 499,423 +0.15(+1.41%)
Apr 12, 2019 11.58 11.58 10.60 10.80 914,290 -0.60(-5.23%)
Apr 11, 2019 11.40 11.60 11.20 11.40 308,885 -0.02(-0.14%)
Apr 10, 2019 11.56 11.92 11.20 11.42 725,925 -0.28(-2.43%)
Apr 09, 2019 11.40 11.40 11.00 11.70 637,700 +0.29(+2.51%)
Apr 08, 2019 12.00 12.00 11.40 11.41 481,355 -0.39(-3.27%)
Apr 05, 2019 12.00 12.20 11.80 11.80 562,045 +0.18(+1.57%)
Apr 04, 2019 12.11 12.11 11.60 11.62 370,007 -0.27(-2.30%)
Apr 03, 2019 12.22 12.50 11.60 11.89 756,769 -0.31(-2.52%)
Apr 02, 2019 11.20 13.40 11.20 12.20 1,395,043 +0.98(+8.77%)
Apr 01, 2019 11.20 11.38 10.90 11.22 402,956 +0.20(+1.80%)
Mar 29, 2019 11.00 11.31 10.80 11.02 525,719 +0.22(+2.02%)
Mar 28, 2019 10.60 11.00 10.60 10.80 433,899 +0.20(+1.89%)
Mar 27, 2019 10.80 10.80 10.40 10.60 448,664 -0.02(-0.17%)
Mar 26, 2019 10.60 10.96 10.50 10.62 592,774 +0.22(+2.10%)
Mar 25, 2019 10.80 10.80 10.40 10.40 577,476 -0.42(-3.88%)
Mar 22, 2019 11.24 11.80 10.63 10.82 1,280,324 -1.78(-14.13%)
Mar 21, 2019 13.40 13.40 12.00 12.60 1,347,776 -0.24(-1.90%)
Mar 20, 2019 11.42 13.72 11.40 12.84 2,836,996 +1.81(+16.38%)
Mar 19, 2019 10.60 11.36 10.04 11.04 1,641,251 +0.62(+5.91%)
Mar 18, 2019 10.25 11.13 10.22 10.42 1,328,200 +0.22(+2.16%)
Mar 15, 2019 10.60 10.78 10.20 10.20 2,061,030 -0.40(-3.77%)
Mar 14, 2019 10.80 10.96 10.60 10.60 979,462 +0.00(+0.00%)
Mar 13, 2019 10.60 11.00 10.40 10.60 1,182,236 +0.20(+1.90%)
Mar 12, 2019 10.40 11.69 10.24 10.40 1,738,827 +0.22(+2.20%)
Mar 11, 2019 10.55 10.55 9.800 10.18 1,396,614 -0.22(-2.15%)
Mar 08, 2019 11.00 11.27 10.12 10.40 1,091,765 -0.65(-5.86%)
Mar 07, 2019 11.39 11.73 10.80 11.05 1,024,071 -0.29(-2.59%)
Mar 06, 2019 12.12 12.18 11.10 11.34 1,382,380 -0.66(-5.47%)
Mar 05, 2019 12.80 12.80 12.00 12.00 1,578,688 -0.60(-4.76%)
Mar 04, 2019 13.60 13.80 12.60 12.60 1,962,717 -1.40(-10.00%)
Mar 01, 2019 16.80 17.00 14.00 14.00 2,896,495 -0.10(-0.72%)
Feb 28, 2019 15.40 15.50 13.40 14.10 5,021,112 -28.50(-66.90%)
Feb 27, 2019 41.40 43.40 41.20 42.60 387,010 +1.80(+4.41%)
Feb 26, 2019 40.20 41.40 39.60 40.80 238,950 +0.40(+0.99%)
Feb 25, 2019 39.20 40.80 38.60 40.40 497,778 +2.00(+5.21%)
Feb 22, 2019 38.40 38.80 37.40 38.40 345,250 +0.40(+1.05%)
Feb 21, 2019 40.40 40.60 37.60 38.00 607,319 -2.00(-5.00%)
Feb 20, 2019 42.00 42.40 38.60 40.00 602,721 -1.80(-4.31%)
Feb 19, 2019 43.20 44.00 41.60 41.80 404,358 -0.80(-1.88%)
Feb 15, 2019 44.00 44.20 42.40 42.60 479,090 -1.40(-3.18%)
Feb 14, 2019 44.00 44.40 43.20 44.00 374,343 +0.00(+0.00%)
Feb 13, 2019 43.80 44.60 43.40 44.00 272,964 +0.20(+0.46%)
Feb 12, 2019 44.40 44.80 43.40 43.80 437,237 -0.20(-0.45%)
Feb 11, 2019 45.80 46.60 43.80 44.00 334,926 -1.40(-3.08%)
Feb 08, 2019 44.80 45.80 44.00 45.40 276,185 +0.60(+1.34%)
Feb 07, 2019 46.00 46.06 44.20 44.80 367,333 -1.20(-2.61%)
Feb 06, 2019 46.00 46.60 45.00 46.00 301,649 +0.20(+0.44%)
Feb 05, 2019 45.80 48.00 45.60 45.80 557,611 -0.20(-0.43%)
Feb 04, 2019 46.60 46.80 45.40 46.00 278,630 +0.00(+0.00%)
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.