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

Kezar Life Sciences Inc (NQ: KZR )

0.7150 +0.0100 (+1.42%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 28, 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, 2020 4.990 5.000 4.560 4.700 219,629 -0.30(-6.00%)
Apr 29, 2020 5.000 5.380 4.925 5.000 251,365 +0.11(+2.25%)
Apr 28, 2020 4.840 5.150 4.670 4.890 102,970 +0.20(+4.26%)
Apr 27, 2020 4.710 4.910 4.550 4.690 143,011 -0.01(-0.21%)
Apr 24, 2020 4.620 4.800 4.390 4.700 132,000 +0.06(+1.29%)
Apr 23, 2020 4.590 4.800 4.350 4.640 102,790 +0.00(+0.00%)
Apr 22, 2020 4.590 4.650 4.190 4.640 90,464 +0.17(+3.80%)
Apr 21, 2020 4.410 4.540 4.150 4.470 115,677 -0.05(-1.11%)
Apr 20, 2020 4.420 4.780 4.280 4.520 145,195 -0.03(-0.66%)
Apr 17, 2020 4.460 4.575 4.290 4.550 119,600 +0.17(+3.88%)
Apr 16, 2020 4.370 4.460 4.000 4.380 172,427 -0.01(-0.23%)
Apr 15, 2020 4.360 4.500 4.050 4.390 145,855 -0.06(-1.35%)
Apr 14, 2020 4.390 4.700 4.320 4.450 129,041 +0.21(+4.95%)
Apr 13, 2020 4.150 4.400 4.070 4.240 84,381 +0.04(+0.95%)
Apr 09, 2020 3.920 4.200 3.900 4.200 129,700 +0.37(+9.66%)
Apr 08, 2020 3.810 3.940 3.730 3.830 89,822 +0.10(+2.68%)
Apr 07, 2020 4.020 4.020 3.670 3.730 168,134 -0.23(-5.81%)
Apr 06, 2020 3.800 4.170 3.567 3.960 170,050 +0.36(+10.00%)
Apr 03, 2020 3.770 4.040 3.520 3.600 172,600 -0.25(-6.49%)
Apr 02, 2020 3.610 4.000 3.430 3.850 123,231 +0.24(+6.65%)
Apr 01, 2020 4.220 4.220 3.600 3.610 211,807 -0.75(-17.20%)
Mar 31, 2020 4.400 4.496 3.890 4.360 191,051 -0.11(-2.46%)
Mar 30, 2020 4.580 4.630 4.100 4.470 135,073 -0.11(-2.40%)
Mar 27, 2020 4.690 4.910 4.020 4.580 119,900 -0.26(-5.37%)
Mar 26, 2020 4.720 4.970 4.670 4.840 150,137 +0.12(+2.54%)
Mar 25, 2020 4.720 5.000 4.100 4.720 372,769 +0.02(+0.43%)
Mar 24, 2020 4.600 4.900 4.400 4.700 299,680 +0.24(+5.38%)
Mar 23, 2020 4.070 4.480 3.610 4.460 263,225 +0.48(+12.06%)
Mar 20, 2020 3.590 4.250 3.470 3.980 1,853,300 +0.49(+14.04%)
Mar 19, 2020 2.860 3.620 2.800 3.490 210,827 +0.66(+23.32%)
Mar 18, 2020 2.780 2.990 2.180 2.830 140,091 -0.09(-3.08%)
Mar 17, 2020 3.070 3.280 2.750 2.920 153,681 -0.09(-2.99%)
Mar 16, 2020 3.020 3.100 2.760 3.010 150,188 -0.25(-7.67%)
Mar 13, 2020 3.640 3.750 3.070 3.260 296,600 -0.20(-5.78%)
Mar 12, 2020 3.720 3.850 3.240 3.460 253,710 -0.53(-13.28%)
Mar 11, 2020 4.010 4.200 3.840 3.990 213,753 -0.12(-2.92%)
Mar 10, 2020 4.630 4.630 4.000 4.110 248,891 -0.25(-5.73%)
Mar 09, 2020 4.510 4.730 4.310 4.360 190,111 -0.54(-11.02%)
Mar 06, 2020 4.830 4.950 4.500 4.900 188,300 -0.12(-2.39%)
Mar 05, 2020 5.400 5.705 4.870 5.020 187,335 -0.48(-8.73%)
Mar 04, 2020 5.180 5.880 5.080 5.500 270,516 +0.36(+7.00%)
Mar 03, 2020 4.910 5.290 4.830 5.140 318,265 +0.24(+4.90%)
Mar 02, 2020 4.280 4.950 4.200 4.900 242,311 +0.52(+11.87%)
Feb 28, 2020 4.430 4.540 4.230 4.380 250,600 -0.15(-3.31%)
Feb 27, 2020 5.230 5.250 4.110 4.530 306,665 -0.75(-14.20%)
Feb 26, 2020 5.490 5.583 5.220 5.280 268,763 -0.22(-4.00%)
Feb 25, 2020 5.380 5.650 5.350 5.500 347,484 +0.15(+2.80%)
Feb 24, 2020 5.140 5.580 5.080 5.350 289,983 +0.07(+1.33%)
Feb 21, 2020 5.800 5.940 5.170 5.280 431,800 -0.47(-8.17%)
Feb 20, 2020 5.170 5.750 5.170 5.750 409,073 +0.51(+9.73%)
Feb 19, 2020 5.180 5.600 5.040 5.240 201,932 +0.09(+1.75%)
Feb 18, 2020 5.220 5.340 4.920 5.150 296,574 +0.02(+0.39%)
Feb 14, 2020 5.430 5.459 5.110 5.130 853,800 -0.22(-4.11%)
Feb 13, 2020 5.080 5.450 5.080 5.350 284,159 +0.19(+3.78%)
Feb 12, 2020 5.150 5.340 4.830 5.155 384,598 -0.09(-1.81%)
Feb 11, 2020 5.050 5.500 5.050 5.250 705,077 +0.23(+4.58%)
Feb 10, 2020 3.750 5.200 3.730 5.020 1,128,602 +1.29(+34.58%)
Feb 07, 2020 3.860 4.950 3.410 3.730 800,700 -0.12(-2.99%)
Feb 06, 2020 3.470 3.860 3.030 3.845 648,521 +0.85(+28.17%)
Feb 05, 2020 3.090 3.170 2.965 3.000 246,954 -0.04(-1.32%)
Feb 04, 2020 3.130 3.160 2.990 3.040 300,678 -0.05(-1.62%)
Feb 03, 2020 3.080 3.254 3.040 3.090 263,555 +0.02(+0.65%)
Jan 31, 2020 2.670 3.210 2.670 3.070 2,311,300 +0.30(+10.83%)
Jan 30, 2020 2.870 2.930 2.720 2.770 96,875 -0.10(-3.48%)
Jan 29, 2020 2.980 3.000 2.825 2.870 77,902 -0.07(-2.38%)
Jan 28, 2020 3.020 3.100 2.830 2.940 81,599 -0.06(-2.00%)
Jan 27, 2020 3.100 3.160 2.950 3.000 112,486 -0.09(-2.91%)
Jan 24, 2020 3.210 3.210 3.050 3.090 68,600 -0.14(-4.33%)
Jan 23, 2020 3.250 3.270 3.110 3.230 80,886 -0.08(-2.27%)
Jan 22, 2020 3.550 3.580 3.250 3.305 183,455 -0.19(-5.30%)
Jan 21, 2020 3.320 3.500 3.260 3.490 112,667 +0.22(+6.73%)
Jan 17, 2020 3.400 3.480 3.180 3.270 58,100 -0.08(-2.39%)
Jan 16, 2020 3.170 3.410 3.170 3.350 41,476 +0.20(+6.35%)
Jan 15, 2020 3.140 3.210 3.000 3.150 76,706 +0.01(+0.32%)
Jan 14, 2020 3.160 3.290 3.120 3.140 56,775 -0.05(-1.57%)
Jan 13, 2020 3.250 3.370 3.103 3.190 77,783 -0.10(-3.04%)
Jan 10, 2020 3.800 3.990 3.180 3.290 190,400 -0.53(-13.87%)
Jan 09, 2020 3.900 4.100 3.780 3.820 55,565 -0.11(-2.80%)
Jan 08, 2020 4.040 4.067 3.710 3.930 140,968 -0.07(-1.75%)
Jan 07, 2020 3.700 4.039 3.700 4.000 118,613 +0.27(+7.10%)
Jan 06, 2020 3.900 3.980 3.630 3.735 170,171 -0.18(-4.48%)
Jan 03, 2020 3.480 3.990 3.480 3.910 162,700 +0.33(+9.37%)
Jan 02, 2020 4.100 4.100 3.350 3.575 206,524 -0.43(-10.85%)
Dec 31, 2019 4.320 4.441 3.900 4.010 179,000 -0.25(-5.87%)
Dec 30, 2019 3.730 4.340 3.500 4.260 254,556 +0.53(+14.21%)
Dec 27, 2019 3.800 3.900 3.620 3.730 145,300 -0.07(-1.84%)
Dec 26, 2019 3.950 3.960 3.500 3.800 193,766 -0.06(-1.55%)
Dec 24, 2019 3.930 3.930 3.720 3.860 130,200 +0.17(+4.61%)
Dec 23, 2019 3.600 3.770 3.360 3.690 262,219 +0.20(+5.73%)
Dec 20, 2019 3.300 3.550 3.220 3.490 257,000 +0.27(+8.39%)
Dec 19, 2019 3.020 3.240 2.980 3.220 266,484 +0.19(+6.27%)
Dec 18, 2019 2.870 3.080 2.580 3.030 253,826 +0.16(+5.57%)
Dec 17, 2019 2.780 2.910 2.720 2.870 170,345 +0.14(+5.13%)
Dec 16, 2019 2.720 2.760 2.650 2.730 141,217 +0.03(+1.11%)
Dec 13, 2019 2.720 2.730 2.550 2.700 263,700 -0.02(-0.74%)
Dec 12, 2019 2.690 2.725 2.670 2.720 41,259 +0.01(+0.37%)
Dec 11, 2019 2.670 2.720 2.610 2.710 77,536 +0.06(+2.26%)
Dec 10, 2019 2.660 2.800 2.570 2.650 190,967 -0.02(-0.75%)
Dec 09, 2019 2.690 2.780 2.520 2.670 302,431 +0.02(+0.75%)
Dec 06, 2019 2.710 2.710 2.640 2.650 53,900 +0.00(+0.00%)
Dec 05, 2019 2.780 2.780 2.610 2.650 28,107 -0.08(-2.93%)
Dec 04, 2019 2.640 2.790 2.625 2.730 69,501 +0.10(+3.80%)
Dec 03, 2019 2.560 2.670 2.560 2.630 30,258 +0.04(+1.54%)
Dec 02, 2019 2.610 2.790 2.530 2.590 98,718 -0.02(-0.77%)
Nov 29, 2019 2.680 2.800 2.600 2.610 39,000 -0.08(-2.97%)
Nov 27, 2019 2.550 2.780 2.540 2.690 106,000 +0.09(+3.46%)
Nov 26, 2019 2.730 2.800 2.560 2.600 162,828 -0.21(-7.47%)
Nov 25, 2019 2.940 2.980 2.701 2.810 91,680 -0.06(-2.09%)
Nov 22, 2019 2.640 3.250 2.520 2.870 269,000 +0.27(+10.38%)
Nov 21, 2019 2.710 2.710 2.570 2.600 60,048 -0.04(-1.52%)
Nov 20, 2019 2.500 2.730 2.500 2.640 60,365 +0.14(+5.60%)
Nov 19, 2019 2.560 2.730 2.380 2.500 72,957 -0.04(-1.57%)
Nov 18, 2019 2.540 2.810 2.360 2.540 58,656 +0.01(+0.40%)
Nov 15, 2019 2.660 2.660 2.430 2.530 78,000 -0.08(-3.07%)
Nov 14, 2019 2.690 2.810 2.580 2.610 63,124 -0.11(-4.04%)
Nov 13, 2019 2.520 2.850 2.510 2.720 93,743 +0.11(+4.21%)
Nov 12, 2019 2.933 2.955 2.480 2.610 135,859 -0.34(-11.53%)
Nov 11, 2019 2.890 3.260 2.890 2.950 120,387 +0.06(+2.08%)
Nov 08, 2019 2.940 3.100 2.880 2.890 27,200 -0.03(-1.03%)
Nov 07, 2019 3.440 3.440 2.830 2.920 77,230 -0.17(-5.50%)
Nov 06, 2019 2.880 3.380 2.750 3.090 973,782 +0.21(+7.29%)
Nov 05, 2019 3.080 3.150 2.740 2.880 90,967 -0.21(-6.80%)
Nov 04, 2019 3.250 3.560 3.070 3.090 61,375 -0.14(-4.33%)
Nov 01, 2019 3.270 3.280 3.140 3.230 44,700 -0.02(-0.62%)
Oct 31, 2019 3.470 3.470 3.070 3.250 90,380 -0.25(-7.14%)
Oct 30, 2019 3.510 3.530 3.200 3.500 54,441 +0.03(+0.86%)
Oct 29, 2019 3.500 3.680 3.420 3.470 57,438 -0.04(-1.14%)
Oct 28, 2019 3.400 3.630 3.400 3.510 21,314 +0.12(+3.54%)
Oct 25, 2019 3.450 3.550 3.330 3.390 29,900 +0.01(+0.30%)
Oct 24, 2019 3.610 3.690 3.310 3.380 31,564 -0.23(-6.37%)
Oct 23, 2019 3.450 3.690 3.370 3.610 35,690 +0.14(+4.03%)
Oct 22, 2019 3.630 3.710 3.310 3.470 38,425 -0.17(-4.67%)
Oct 21, 2019 3.580 3.800 3.550 3.640 26,326 +0.11(+3.12%)
Oct 18, 2019 3.620 3.835 3.420 3.530 39,600 -0.16(-4.34%)
Oct 17, 2019 3.270 3.780 3.270 3.690 55,513 +0.42(+12.84%)
Oct 16, 2019 3.130 3.340 3.130 3.270 19,774 +0.12(+3.81%)
Oct 15, 2019 3.250 3.350 3.080 3.150 101,339 -0.12(-3.67%)
Oct 14, 2019 3.240 3.360 3.177 3.270 22,727 +0.05(+1.55%)
Oct 11, 2019 3.270 3.550 3.170 3.220 34,500 -0.01(-0.31%)
Oct 10, 2019 3.120 3.250 3.090 3.230 36,180 +0.12(+3.86%)
Oct 09, 2019 3.120 3.280 3.080 3.110 19,861 +0.02(+0.65%)
Oct 08, 2019 3.070 3.230 3.000 3.090 140,499 -0.03(-0.96%)
Oct 07, 2019 3.080 3.340 3.070 3.120 81,273 +0.01(+0.32%)
Oct 04, 2019 3.110 3.255 3.100 3.110 54,000 -0.01(-0.32%)
Oct 03, 2019 3.120 3.380 3.100 3.120 40,090 -0.03(-0.95%)
Oct 02, 2019 2.920 3.215 2.880 3.150 83,908 +0.20(+6.78%)
Oct 01, 2019 3.200 3.220 2.900 2.950 99,275 -0.33(-10.06%)
Sep 30, 2019 3.070 3.340 2.970 3.280 95,752 +0.22(+7.19%)
Sep 27, 2019 3.330 3.330 3.060 3.060 35,800 -0.21(-6.42%)
Sep 26, 2019 3.670 3.670 3.150 3.270 89,075 -0.42(-11.38%)
Sep 25, 2019 3.550 3.740 3.400 3.690 85,366 +0.12(+3.36%)
Sep 24, 2019 3.790 3.790 3.493 3.570 46,160 -0.15(-4.03%)
Sep 23, 2019 3.570 3.810 3.460 3.720 73,297 +0.19(+5.38%)
Sep 20, 2019 3.480 3.860 3.480 3.530 157,400 +0.04(+1.15%)
Sep 19, 2019 3.610 4.000 3.460 3.490 79,941 -0.13(-3.59%)
Sep 18, 2019 3.790 3.790 3.550 3.620 43,547 -0.15(-3.98%)
Sep 17, 2019 3.510 3.850 3.145 3.770 91,816 +0.26(+7.41%)
Sep 16, 2019 3.490 3.720 3.460 3.510 48,706 -0.01(-0.28%)
Sep 13, 2019 3.450 3.910 3.450 3.520 61,900 +0.12(+3.53%)
Sep 12, 2019 3.400 3.500 3.240 3.400 82,620 +0.00(+0.00%)
Sep 11, 2019 3.560 3.660 3.350 3.400 102,745 -0.13(-3.68%)
Sep 10, 2019 3.400 3.600 3.290 3.530 121,072 +0.15(+4.44%)
Sep 09, 2019 3.380 3.550 3.300 3.380 116,602 +0.00(+0.00%)
Sep 06, 2019 3.360 3.500 3.240 3.380 180,200 +0.08(+2.42%)
Sep 05, 2019 3.250 3.330 3.100 3.300 262,875 +0.05(+1.54%)
Sep 04, 2019 3.150 3.394 3.090 3.250 370,678 +0.25(+8.33%)
Sep 03, 2019 3.330 3.670 2.820 3.000 238,422 -0.38(-11.24%)
Aug 30, 2019 3.890 3.965 3.320 3.380 94,800 -0.49(-12.66%)
Aug 29, 2019 3.820 4.010 3.820 3.870 50,594 +0.16(+4.31%)
Aug 28, 2019 3.810 3.870 3.610 3.710 46,304 -0.12(-3.13%)
Aug 27, 2019 4.070 4.070 3.820 3.830 78,542 -0.20(-4.96%)
Aug 26, 2019 3.950 4.075 3.810 4.030 74,059 +0.17(+4.40%)
Aug 23, 2019 4.130 4.480 3.820 3.860 53,100 -0.29(-6.99%)
Aug 22, 2019 4.360 4.720 4.110 4.150 48,771 -0.15(-3.49%)
Aug 21, 2019 4.480 4.790 4.160 4.300 62,251 -0.12(-2.71%)
Aug 20, 2019 4.940 5.080 4.360 4.420 57,473 -0.57(-11.42%)
Aug 19, 2019 4.940 5.070 4.840 4.990 31,348 +0.12(+2.46%)
Aug 16, 2019 4.850 5.125 4.610 4.870 35,100 +0.04(+0.83%)
Aug 15, 2019 4.740 4.910 4.725 4.830 106,799 +0.10(+2.11%)
Aug 14, 2019 4.560 5.140 4.560 4.730 72,600 -0.05(-1.05%)
Aug 13, 2019 4.650 4.960 4.400 4.780 84,349 +0.28(+6.22%)
Aug 12, 2019 4.790 5.101 4.300 4.500 99,913 -0.38(-7.79%)
Aug 09, 2019 4.700 5.255 4.700 4.880 72,900 +0.21(+4.50%)
Aug 08, 2019 4.580 4.840 4.520 4.670 104,364 +0.18(+4.01%)
Aug 07, 2019 4.610 4.830 4.420 4.490 68,117 -0.11(-2.39%)
Aug 06, 2019 4.350 4.820 4.350 4.600 79,831 +0.33(+7.73%)
Aug 05, 2019 5.090 5.300 4.120 4.270 145,714 -0.94(-18.04%)
Aug 02, 2019 5.280 5.340 5.020 5.210 53,600 -0.14(-2.62%)
Aug 01, 2019 5.640 5.735 5.270 5.350 40,846 -0.28(-4.97%)
Jul 31, 2019 5.900 6.120 5.510 5.630 103,614 -0.25(-4.25%)
Jul 30, 2019 5.830 6.000 5.830 5.880 60,711 +0.11(+1.91%)
Jul 29, 2019 6.000 6.000 5.640 5.770 35,806 +0.06(+1.05%)
Jul 26, 2019 5.770 5.930 5.655 5.710 22,500 -0.05(-0.87%)
Jul 25, 2019 5.860 5.970 5.560 5.760 43,269 -0.23(-3.84%)
Jul 24, 2019 5.700 6.380 5.500 5.990 55,179 -0.01(-0.17%)
Jul 23, 2019 5.950 6.200 5.850 6.000 32,449 +0.06(+1.01%)
Jul 22, 2019 5.840 5.940 5.690 5.940 37,385 +0.12(+2.06%)
Jul 19, 2019 5.700 5.970 5.700 5.820 49,600 +0.09(+1.57%)
Jul 18, 2019 6.430 6.520 5.650 5.730 59,610 -0.72(-11.16%)
Jul 17, 2019 6.660 6.800 6.370 6.450 19,679 -0.21(-3.15%)
Jul 16, 2019 6.770 6.940 6.540 6.660 17,499 -0.13(-1.91%)
Jul 15, 2019 7.180 7.449 6.640 6.790 24,451 -0.36(-5.03%)
Jul 12, 2019 7.200 7.780 6.990 7.150 26,200 -0.03(-0.42%)
Jul 11, 2019 7.450 7.520 7.030 7.180 19,919 -0.40(-5.28%)
Jul 10, 2019 7.520 7.600 7.000 7.580 43,732 +0.16(+2.16%)
Jul 09, 2019 7.110 7.520 6.820 7.420 45,344 +0.26(+3.63%)
Jul 08, 2019 7.100 7.280 7.010 7.160 30,504 +0.06(+0.85%)
Jul 05, 2019 6.790 7.430 6.100 7.100 226,500 +0.28(+4.11%)
Jul 03, 2019 7.050 7.150 6.780 6.820 24,800 -0.19(-2.71%)
Jul 02, 2019 7.100 7.700 6.920 7.010 65,426 -0.13(-1.82%)
Jul 01, 2019 7.810 7.820 6.920 7.140 93,188 -0.57(-7.39%)
Jun 28, 2019 7.200 7.950 7.150 7.710 642,100 +0.54(+7.53%)
Jun 27, 2019 7.090 7.220 6.950 7.170 49,218 +0.08(+1.13%)
Jun 26, 2019 7.520 7.610 7.020 7.090 46,264 -0.54(-7.08%)
Jun 25, 2019 7.680 7.810 7.510 7.630 68,879 -0.03(-0.39%)
Jun 24, 2019 7.980 8.200 7.600 7.660 158,728 -0.35(-4.37%)
Jun 21, 2019 8.060 8.250 7.840 8.010 215,600 -0.13(-1.60%)
Jun 20, 2019 8.350 8.350 7.920 8.140 71,186 -0.02(-0.25%)
Jun 19, 2019 7.940 8.220 7.700 8.160 115,504 +0.30(+3.82%)
Jun 18, 2019 7.940 8.265 7.790 7.860 103,148 -0.24(-2.96%)
Jun 17, 2019 8.970 9.320 7.990 8.100 118,794 -0.83(-9.29%)
Jun 14, 2019 9.800 9.830 8.840 8.930 95,100 -0.88(-8.97%)
Jun 13, 2019 9.600 9.950 9.440 9.810 87,371 +0.38(+4.03%)
Jun 12, 2019 9.380 9.565 9.000 9.430 75,325 +0.03(+0.32%)
Jun 11, 2019 9.600 9.640 9.210 9.400 71,220 -0.16(-1.67%)
Jun 10, 2019 9.260 9.710 9.240 9.560 74,693 +0.30(+3.24%)
Jun 07, 2019 8.960 9.300 8.890 9.260 98,300 +0.31(+3.46%)
Jun 06, 2019 8.830 9.180 8.620 8.950 67,923 +0.10(+1.13%)
Jun 05, 2019 8.990 9.050 8.610 8.850 109,697 -0.17(-1.88%)
Jun 04, 2019 9.390 9.390 8.805 9.020 106,192 -0.27(-2.91%)
Jun 03, 2019 9.450 9.820 9.000 9.290 187,945 -0.18(-1.90%)
May 31, 2019 9.560 9.850 9.290 9.470 134,000 -0.27(-2.77%)
May 30, 2019 9.920 10.00 9.330 9.740 338,632 -0.13(-1.32%)
May 29, 2019 9.310 10.06 9.270 9.870 317,427 -0.03(-0.30%)
May 28, 2019 11.43 11.52 9.140 9.900 1,580,077 -6.99(-41.39%)
May 24, 2019 17.12 17.34 16.12 16.89 220,300 -0.11(-0.65%)
May 23, 2019 17.90 18.29 16.85 17.00 126,328 -1.27(-6.95%)
May 22, 2019 19.39 19.49 17.63 18.27 83,785 -1.30(-6.64%)
May 21, 2019 19.60 19.99 19.29 19.57 56,239 -0.09(-0.46%)
May 20, 2019 20.17 20.64 19.50 19.66 41,156 -0.73(-3.58%)
May 17, 2019 20.37 20.86 20.16 20.39 56,000 -0.20(-0.97%)
May 16, 2019 20.47 21.28 20.30 20.59 80,904 +0.25(+1.23%)
May 15, 2019 19.87 20.38 19.79 20.34 41,421 +0.23(+1.14%)
May 14, 2019 19.62 20.47 19.46 20.11 73,822 +0.36(+1.82%)
May 13, 2019 20.07 20.90 19.53 19.75 71,451 -0.90(-4.36%)
May 10, 2019 19.85 20.84 19.77 20.65 73,200 +0.73(+3.66%)
May 09, 2019 19.85 20.34 19.50 19.92 62,658 +0.05(+0.25%)
May 08, 2019 19.74 20.28 19.67 19.87 44,097 -0.40(-1.97%)
May 07, 2019 20.81 21.07 19.96 20.27 73,621 -0.74(-3.52%)
May 06, 2019 18.82 21.60 18.82 21.01 32,135 +1.72(+8.92%)
May 03, 2019 19.57 19.57 18.70 19.29 144,000 +0.30(+1.58%)
May 02, 2019 19.00 19.53 18.11 18.99 45,706 +0.04(+0.21%)
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.