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

Ultragenyx Pharmaceu (NQ: RARE )

41.87 -0.74 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2016 67.77 69.22 65.05 67.62 462,687 -0.38(-0.56%)
Apr 28, 2016 69.33 70.72 67.56 68.00 372,587 -1.58(-2.27%)
Apr 27, 2016 71.02 71.02 67.65 69.58 426,006 -1.30(-1.83%)
Apr 26, 2016 72.57 72.62 70.45 70.88 404,946 -2.31(-3.16%)
Apr 25, 2016 76.31 76.97 72.97 73.19 427,997 -2.83(-3.72%)
Apr 22, 2016 75.73 76.41 72.44 76.02 454,567 +0.61(+0.81%)
Apr 21, 2016 71.52 75.48 70.06 75.41 528,503 +4.90(+6.95%)
Apr 20, 2016 70.39 71.42 68.71 70.51 386,368 +0.65(+0.93%)
Apr 19, 2016 73.45 73.73 69.59 69.86 598,248 -3.84(-5.21%)
Apr 18, 2016 70.36 73.83 69.44 73.70 440,420 +2.85(+4.02%)
Apr 15, 2016 70.74 71.50 68.80 70.85 281,803 -0.09(-0.13%)
Apr 14, 2016 71.65 71.91 68.40 70.94 367,835 -0.40(-0.56%)
Apr 13, 2016 69.48 71.72 67.95 71.34 344,663 +2.09(+3.02%)
Apr 12, 2016 66.80 69.59 65.08 69.25 462,477 +2.27(+3.39%)
Apr 11, 2016 71.07 71.07 66.80 66.98 456,845 -3.67(-5.19%)
Apr 08, 2016 71.58 72.00 66.75 70.65 597,164 +0.51(+0.73%)
Apr 07, 2016 72.62 78.13 69.74 70.14 616,896 -3.37(-4.58%)
Apr 06, 2016 67.80 74.96 67.46 73.51 667,891 +5.89(+8.71%)
Apr 05, 2016 66.96 70.78 66.40 67.62 549,607 +0.00(+0.00%)
Apr 04, 2016 66.93 70.48 66.14 67.62 759,636 +1.16(+1.75%)
Apr 01, 2016 63.15 66.96 62.28 66.46 519,412 +3.15(+4.98%)
Mar 31, 2016 57.80 64.36 57.06 63.31 617,706 +6.01(+10.49%)
Mar 30, 2016 59.89 62.20 57.17 57.30 796,196 -1.83(-3.09%)
Mar 29, 2016 56.82 59.36 54.30 59.13 573,915 +2.32(+4.08%)
Mar 28, 2016 59.60 60.72 56.64 56.81 480,059 -2.21(-3.74%)
Mar 24, 2016 58.40 59.02 59.02 59.02 557,500 +0.22(+0.37%)
Mar 23, 2016 62.09 63.72 58.49 58.80 1,023,133 -3.62(-5.80%)
Mar 22, 2016 57.27 63.88 57.27 62.42 941,986 +4.73(+8.20%)
Mar 21, 2016 55.79 58.61 55.43 57.69 928,210 +1.37(+2.43%)
Mar 18, 2016 54.63 57.62 51.02 56.32 1,242,478 +2.04(+3.76%)
Mar 17, 2016 53.44 54.78 50.22 54.28 679,749 +0.85(+1.59%)
Mar 16, 2016 54.22 55.68 52.10 53.43 562,031 -1.30(-2.38%)
Mar 15, 2016 57.77 58.17 53.59 54.73 529,434 -3.97(-6.76%)
Mar 14, 2016 59.93 61.90 58.03 58.70 647,937 -1.30(-2.17%)
Mar 11, 2016 56.01 60.60 55.00 60.00 842,161 +5.05(+9.19%)
Mar 10, 2016 59.09 61.03 53.25 54.95 965,694 -3.66(-6.24%)
Mar 09, 2016 62.35 62.93 57.99 58.61 931,271 -3.29(-5.32%)
Mar 08, 2016 66.50 67.00 61.52 61.90 812,400 -3.92(-5.96%)
Mar 07, 2016 62.24 66.38 60.53 65.82 650,416 +3.08(+4.91%)
Mar 04, 2016 64.17 64.66 62.00 62.74 660,919 -0.64(-1.01%)
Mar 03, 2016 67.70 68.65 62.60 63.38 618,718 -4.40(-6.49%)
Mar 02, 2016 64.00 70.00 63.52 67.78 980,970 +3.08(+4.76%)
Mar 01, 2016 61.63 64.85 59.46 64.70 814,697 +3.71(+6.08%)
Feb 29, 2016 62.56 64.77 60.04 60.99 866,729 -1.31(-2.10%)
Feb 26, 2016 60.52 63.87 59.11 62.30 589,735 +1.45(+2.38%)
Feb 25, 2016 62.70 64.97 60.03 60.85 639,083 -1.89(-3.01%)
Feb 24, 2016 60.02 62.99 58.24 62.74 496,225 +1.91(+3.14%)
Feb 23, 2016 62.74 64.19 60.65 60.83 745,927 -2.89(-4.54%)
Feb 22, 2016 64.11 65.95 62.39 63.72 673,495 +0.45(+0.71%)
Feb 19, 2016 60.47 64.84 59.09 63.27 486,429 +2.75(+4.54%)
Feb 18, 2016 61.86 63.67 59.06 60.52 779,146 -0.98(-1.59%)
Feb 17, 2016 59.08 63.46 57.50 61.50 726,545 +3.61(+6.24%)
Feb 16, 2016 55.80 58.90 55.09 57.89 676,411 +3.12(+5.70%)
Feb 12, 2016 54.33 54.77 54.77 54.77 735,800 +1.33(+2.49%)
Feb 11, 2016 51.48 54.44 50.01 53.44 515,394 +0.20(+0.38%)
Feb 10, 2016 52.19 56.98 50.36 53.24 1,073,799 +1.60(+3.10%)
Feb 09, 2016 49.70 54.63 49.00 51.64 1,219,296 +0.92(+1.81%)
Feb 08, 2016 52.28 52.92 49.23 50.72 884,604 -3.13(-5.81%)
Feb 05, 2016 54.15 56.16 53.11 53.85 674,878 -0.41(-0.76%)
Feb 04, 2016 57.89 59.34 52.02 54.26 1,258,745 -4.20(-7.18%)
Feb 03, 2016 60.96 61.11 51.52 58.46 1,167,450 -2.32(-3.82%)
Feb 02, 2016 60.81 63.25 59.42 60.78 1,124,346 -1.23(-1.98%)
Feb 01, 2016 56.57 62.33 54.85 62.01 957,451 +5.86(+10.44%)
Jan 29, 2016 60.82 63.78 54.00 56.15 1,552,403 -4.92(-8.06%)
Jan 28, 2016 65.88 66.71 58.47 61.07 994,379 -3.76(-5.80%)
Jan 27, 2016 73.65 75.21 64.17 64.83 1,200,691 -8.84(-12.00%)
Jan 26, 2016 77.36 78.41 70.00 73.67 592,789 -3.22(-4.19%)
Jan 25, 2016 75.18 80.38 74.69 76.89 604,162 +1.50(+1.99%)
Jan 22, 2016 76.86 77.90 73.37 75.39 477,589 +0.68(+0.91%)
Jan 21, 2016 78.96 82.94 73.53 74.71 566,671 -3.25(-4.17%)
Jan 20, 2016 70.05 78.57 66.21 77.96 771,423 +6.44(+9.00%)
Jan 19, 2016 81.16 82.62 69.26 71.52 667,360 -8.11(-10.18%)
Jan 15, 2016 78.13 79.63 79.63 79.63 697,300 -2.67(-3.24%)
Jan 14, 2016 78.17 82.39 70.49 82.30 666,800 +5.48(+7.13%)
Jan 13, 2016 87.32 88.85 75.55 76.82 901,814 -9.69(-11.20%)
Jan 12, 2016 82.85 92.16 79.47 86.51 955,778 +6.36(+7.94%)
Jan 11, 2016 87.16 87.64 76.88 80.15 719,024 -6.29(-7.28%)
Jan 08, 2016 93.14 94.40 86.20 86.44 499,905 -6.59(-7.08%)
Jan 07, 2016 90.97 94.14 89.16 93.03 665,091 -1.00(-1.06%)
Jan 06, 2016 95.69 96.27 91.78 94.03 420,631 -4.90(-4.95%)
Jan 05, 2016 102.00 102.75 97.03 98.93 350,492 -2.93(-2.88%)
Jan 04, 2016 108.80 110.06 101.54 101.86 544,507 -10.32(-9.20%)
Dec 31, 2015 112.64 112.18 112.18 112.18 317,200 -0.85(-0.75%)
Dec 30, 2015 116.35 117.12 112.72 113.03 276,673 -3.17(-2.73%)
Dec 29, 2015 114.45 116.48 113.48 116.20 288,450 +2.94(+2.60%)
Dec 28, 2015 112.66 114.61 109.80 113.26 200,035 -0.58(-0.51%)
Dec 24, 2015 114.33 113.84 113.84 113.84 138,500 -0.47(-0.41%)
Dec 23, 2015 114.01 116.56 112.37 114.31 220,625 +1.21(+1.07%)
Dec 22, 2015 115.79 115.88 110.02 113.10 258,409 -0.06(-0.05%)
Dec 21, 2015 110.97 116.37 110.00 113.16 398,697 +3.29(+2.99%)
Dec 18, 2015 109.72 112.09 108.45 109.87 1,025,863 -0.50(-0.45%)
Dec 17, 2015 112.00 113.15 107.99 110.37 281,710 -1.06(-0.95%)
Dec 16, 2015 106.61 111.68 106.61 111.43 365,064 +6.03(+5.72%)
Dec 15, 2015 102.91 106.29 102.07 105.40 282,773 +3.49(+3.42%)
Dec 14, 2015 98.60 102.66 97.58 101.91 248,766 +3.73(+3.80%)
Dec 11, 2015 98.06 101.43 96.52 98.18 335,723 -2.61(-2.59%)
Dec 10, 2015 102.25 103.00 96.32 100.79 529,612 -1.90(-1.85%)
Dec 09, 2015 103.68 104.22 101.11 102.69 518,198 -1.65(-1.58%)
Dec 08, 2015 96.22 104.65 94.38 104.34 486,638 +6.47(+6.61%)
Dec 07, 2015 100.22 101.70 96.06 97.87 573,776 -2.41(-2.40%)
Dec 04, 2015 94.89 100.84 92.73 100.28 687,681 +4.39(+4.58%)
Dec 03, 2015 98.90 101.50 95.37 95.89 573,176 -2.56(-2.60%)
Dec 02, 2015 102.00 102.00 96.83 98.45 471,865 -3.90(-3.81%)
Dec 01, 2015 101.02 103.88 98.40 102.35 332,064 +4.03(+4.10%)
Nov 30, 2015 100.91 100.91 95.77 98.32 231,238 -2.50(-2.48%)
Nov 27, 2015 95.84 101.65 95.50 100.82 135,218 +5.89(+6.20%)
Nov 25, 2015 93.85 94.93 94.93 94.93 312,500 +0.47(+0.50%)
Nov 24, 2015 97.75 98.17 91.88 94.46 418,244 -4.29(-4.34%)
Nov 23, 2015 93.62 101.46 93.25 98.75 323,048 +4.83(+5.14%)
Nov 20, 2015 98.40 98.99 93.57 93.92 471,912 -3.79(-3.88%)
Nov 19, 2015 103.26 105.19 96.26 97.71 245,738 -6.05(-5.83%)
Nov 18, 2015 99.90 104.96 98.55 103.76 259,762 +3.82(+3.82%)
Nov 17, 2015 97.08 103.76 95.52 99.94 359,197 +3.55(+3.68%)
Nov 16, 2015 95.50 97.89 94.01 96.39 217,176 +0.69(+0.72%)
Nov 13, 2015 94.36 98.42 93.47 95.70 276,356 +0.99(+1.05%)
Nov 12, 2015 95.58 99.54 93.02 94.71 328,347 -1.63(-1.69%)
Nov 11, 2015 97.51 102.54 96.02 96.34 226,570 -1.09(-1.12%)
Nov 10, 2015 100.91 100.91 92.03 97.43 602,223 -4.90(-4.79%)
Nov 09, 2015 103.33 105.91 101.87 102.33 420,110 -1.41(-1.36%)
Nov 06, 2015 102.50 105.88 99.12 103.74 415,788 +0.70(+0.68%)
Nov 05, 2015 108.82 109.56 100.68 103.04 552,253 -5.53(-5.09%)
Nov 04, 2015 110.19 112.70 108.34 108.57 334,267 -1.09(-0.99%)
Nov 03, 2015 108.81 111.73 106.08 109.66 418,397 +0.03(+0.03%)
Nov 02, 2015 100.02 110.35 99.28 109.63 464,631 +10.28(+10.35%)
Oct 30, 2015 100.36 101.62 98.03 99.35 317,481 -0.77(-0.77%)
Oct 29, 2015 106.67 108.92 96.55 100.12 368,047 -6.08(-5.73%)
Oct 28, 2015 101.32 106.53 98.53 106.20 438,999 +4.95(+4.89%)
Oct 27, 2015 97.03 102.39 96.25 101.25 416,337 +3.97(+4.08%)
Oct 26, 2015 96.28 100.73 93.33 97.28 356,951 +0.33(+0.34%)
Oct 23, 2015 92.62 101.54 92.29 96.95 576,566 +6.23(+6.87%)
Oct 22, 2015 87.31 93.68 84.76 90.72 592,956 +3.70(+4.25%)
Oct 21, 2015 86.58 88.57 81.54 87.02 323,399 +1.28(+1.49%)
Oct 20, 2015 88.54 89.09 85.19 85.74 486,711 -3.20(-3.60%)
Oct 19, 2015 87.01 91.49 83.81 88.94 540,376 +2.13(+2.45%)
Oct 16, 2015 85.27 89.38 84.49 86.81 456,715 +1.96(+2.31%)
Oct 15, 2015 81.09 86.16 80.59 84.85 844,489 +3.72(+4.59%)
Oct 14, 2015 83.30 86.59 79.34 81.13 532,412 -1.36(-1.65%)
Oct 13, 2015 89.84 89.85 82.11 82.49 703,207 -7.40(-8.23%)
Oct 12, 2015 91.56 93.00 88.81 89.89 333,497 -0.81(-0.89%)
Oct 09, 2015 88.05 93.27 85.78 90.70 472,810 +2.83(+3.22%)
Oct 08, 2015 94.56 99.93 81.81 87.87 704,141 -7.40(-7.77%)
Oct 07, 2015 94.99 95.90 90.32 95.27 375,954 +1.15(+1.22%)
Oct 06, 2015 99.47 101.72 89.00 94.12 564,687 -5.88(-5.88%)
Oct 05, 2015 106.51 107.64 98.14 100.00 407,966 -4.69(-4.48%)
Oct 02, 2015 96.66 108.00 94.22 104.69 656,038 +5.71(+5.77%)
Oct 01, 2015 95.32 99.44 90.24 98.98 537,700 +2.67(+2.77%)
Sep 30, 2015 88.39 96.79 86.44 96.31 654,053 +9.70(+11.20%)
Sep 29, 2015 88.27 94.87 83.40 86.61 551,053 -1.28(-1.46%)
Sep 28, 2015 93.02 97.01 84.72 87.89 827,670 -6.22(-6.61%)
Sep 25, 2015 103.61 103.61 92.13 94.11 607,465 -7.57(-7.44%)
Sep 24, 2015 105.43 106.29 97.61 101.68 490,867 -4.73(-4.45%)
Sep 23, 2015 107.65 111.00 105.01 106.41 370,011 -1.22(-1.13%)
Sep 22, 2015 109.79 111.08 103.01 107.63 735,363 -4.17(-3.73%)
Sep 21, 2015 130.05 130.83 110.00 111.80 807,506 -18.11(-13.94%)
Sep 18, 2015 129.11 131.31 128.47 129.91 835,187 -1.56(-1.19%)
Sep 17, 2015 124.45 133.40 123.62 131.47 346,876 +6.76(+5.42%)
Sep 16, 2015 124.22 127.58 121.15 124.71 396,756 +0.96(+0.78%)
Sep 15, 2015 122.88 125.89 121.64 123.75 286,997 +0.92(+0.75%)
Sep 14, 2015 122.32 124.16 119.25 122.83 262,238 +1.12(+0.92%)
Sep 11, 2015 119.57 121.98 119.27 121.71 302,498 +1.13(+0.94%)
Sep 10, 2015 120.74 122.99 119.07 120.58 401,152 -0.45(-0.37%)
Sep 09, 2015 126.00 127.58 120.00 121.03 276,939 -3.80(-3.04%)
Sep 08, 2015 118.80 125.17 116.83 124.83 367,844 +8.54(+7.34%)
Sep 04, 2015 114.86 116.29 116.29 116.29 340,400 +0.04(+0.03%)
Sep 03, 2015 115.51 119.43 114.00 116.25 522,989 -5.44(-4.47%)
Sep 02, 2015 112.92 121.76 109.85 121.69 494,840 +10.61(+9.55%)
Sep 01, 2015 110.00 113.92 108.14 111.08 709,479 -0.54(-0.48%)
Aug 31, 2015 112.50 115.06 110.56 111.62 365,307 -1.81(-1.60%)
Aug 28, 2015 107.03 114.83 106.24 113.43 451,442 +5.33(+4.93%)
Aug 27, 2015 109.78 113.66 104.31 108.10 600,125 +0.70(+0.65%)
Aug 26, 2015 101.89 107.84 97.15 107.40 697,186 +8.11(+8.17%)
Aug 25, 2015 97.53 102.71 94.01 99.29 657,332 +5.78(+6.18%)
Aug 24, 2015 97.98 103.15 91.81 93.51 771,797 -9.36(-9.10%)
Aug 21, 2015 103.40 108.58 101.93 102.87 925,202 -5.24(-4.85%)
Aug 20, 2015 115.77 116.40 106.83 108.11 827,728 -8.88(-7.59%)
Aug 19, 2015 110.66 119.50 109.94 116.99 741,443 +5.38(+4.82%)
Aug 18, 2015 114.27 117.01 111.14 111.61 476,926 -3.06(-2.67%)
Aug 17, 2015 109.85 114.98 109.33 114.67 275,830 +4.16(+3.76%)
Aug 14, 2015 110.18 113.74 106.23 110.51 474,676 -1.79(-1.59%)
Aug 13, 2015 115.92 119.44 111.89 112.30 304,726 -2.62(-2.28%)
Aug 12, 2015 109.70 116.80 106.02 114.92 418,894 +3.02(+2.70%)
Aug 11, 2015 112.62 115.48 110.33 111.90 262,286 -1.99(-1.75%)
Aug 10, 2015 111.04 116.84 110.76 113.89 340,940 +4.25(+3.88%)
Aug 07, 2015 112.10 112.47 105.69 109.64 350,391 -2.83(-2.52%)
Aug 06, 2015 120.89 121.82 110.68 112.47 487,816 -7.80(-6.49%)
Aug 05, 2015 118.18 122.70 116.57 120.27 290,423 +3.82(+3.28%)
Aug 04, 2015 118.29 119.17 115.27 116.45 343,905 -1.31(-1.11%)
Aug 03, 2015 120.44 122.79 116.20 117.76 278,012 -3.17(-2.62%)
Jul 31, 2015 115.09 121.38 115.09 120.93 709,171 +5.11(+4.41%)
Jul 30, 2015 116.37 116.54 110.91 115.82 484,559 -0.62(-0.53%)
Jul 29, 2015 120.04 121.64 110.28 116.44 490,261 -4.16(-3.45%)
Jul 28, 2015 118.64 122.31 115.07 120.60 426,735 +3.54(+3.02%)
Jul 27, 2015 125.76 126.54 116.60 117.06 756,010 -14.30(-10.89%)
Jul 24, 2015 132.06 135.43 130.04 131.36 658,504 -2.02(-1.51%)
Jul 23, 2015 131.85 134.67 131.01 133.38 473,573 +1.47(+1.11%)
Jul 22, 2015 127.00 133.32 127.00 131.91 417,416 +3.71(+2.89%)
Jul 21, 2015 133.00 136.74 125.61 128.20 499,980 -5.89(-4.39%)
Jul 20, 2015 134.78 137.05 130.97 134.09 662,748 +1.29(+0.97%)
Jul 17, 2015 125.06 133.28 123.62 132.80 756,510 +7.93(+6.35%)
Jul 16, 2015 124.49 126.50 121.91 124.87 2,269,906 -1.33(-1.05%)
Jul 15, 2015 123.50 133.96 122.59 126.20 686,157 -0.57(-0.45%)
Jul 14, 2015 119.31 127.55 119.01 126.77 498,201 +7.80(+6.56%)
Jul 13, 2015 118.09 119.85 117.02 118.97 516,293 +2.03(+1.74%)
Jul 10, 2015 114.45 118.13 111.64 116.94 690,188 +4.29(+3.81%)
Jul 09, 2015 103.44 113.42 103.44 112.65 754,550 +13.63(+13.76%)
Jul 08, 2015 102.95 104.40 98.68 99.02 340,656 -5.36(-5.14%)
Jul 07, 2015 103.22 105.56 100.42 104.38 326,166 +1.68(+1.64%)
Jul 06, 2015 102.48 104.45 100.05 102.70 274,757 -0.01(-0.01%)
Jul 02, 2015 104.02 102.71 102.71 102.71 231,500 -1.15(-1.11%)
Jul 01, 2015 103.61 105.39 102.06 103.86 274,470 +1.47(+1.44%)
Jun 30, 2015 99.84 102.53 98.19 102.39 306,287 +3.95(+4.01%)
Jun 29, 2015 102.26 105.97 98.22 98.44 447,215 -4.72(-4.58%)
Jun 26, 2015 100.00 103.46 100.00 103.16 4,144,479 +3.33(+3.34%)
Jun 25, 2015 100.41 100.60 96.02 99.83 434,408 -0.47(-0.47%)
Jun 24, 2015 103.73 104.05 99.79 100.30 381,788 -3.41(-3.29%)
Jun 23, 2015 102.82 104.25 99.22 103.71 469,297 +0.74(+0.72%)
Jun 22, 2015 100.99 104.30 99.28 102.97 417,684 +2.38(+2.37%)
Jun 19, 2015 97.88 100.94 96.23 100.59 610,188 +2.74(+2.80%)
Jun 18, 2015 95.67 100.72 95.67 97.85 494,752 +2.85(+3.00%)
Jun 17, 2015 92.62 97.00 92.12 95.00 352,249 +2.89(+3.14%)
Jun 16, 2015 88.27 92.43 87.94 92.11 351,561 +3.45(+3.89%)
Jun 15, 2015 87.31 89.67 85.94 88.66 306,916 +0.39(+0.44%)
Jun 12, 2015 87.45 88.50 85.75 88.27 211,313 +0.55(+0.63%)
Jun 11, 2015 90.28 90.95 85.61 87.72 332,817 -1.90(-2.12%)
Jun 10, 2015 88.19 90.97 86.79 89.62 282,426 +0.57(+0.64%)
Jun 09, 2015 88.23 90.19 86.53 89.05 210,494 +0.28(+0.32%)
Jun 08, 2015 90.23 91.00 87.02 88.77 234,378 -0.47(-0.53%)
Jun 05, 2015 87.42 91.00 87.42 89.24 398,770 +2.21(+2.54%)
Jun 04, 2015 91.03 93.00 86.13 87.03 480,946 -4.59(-5.01%)
Jun 03, 2015 91.65 95.64 90.76 91.62 448,327 -0.94(-1.02%)
Jun 02, 2015 89.00 93.48 88.20 92.56 628,472 +5.91(+6.82%)
Jun 01, 2015 87.43 87.89 84.53 86.65 300,340 -0.35(-0.40%)
May 29, 2015 88.09 89.69 86.65 87.00 346,808 -1.06(-1.20%)
May 28, 2015 86.10 88.27 84.28 88.06 300,795 +1.32(+1.52%)
May 27, 2015 83.23 88.23 83.20 86.74 581,868 +4.10(+4.96%)
May 26, 2015 82.83 83.25 81.23 82.64 410,098 -0.49(-0.59%)
May 22, 2015 84.99 83.13 83.13 83.13 364,300 -1.76(-2.07%)
May 21, 2015 84.56 85.73 83.81 84.89 176,211 +0.37(+0.44%)
May 20, 2015 82.90 84.90 80.25 84.52 319,022 +1.18(+1.42%)
May 19, 2015 81.79 85.93 81.14 83.34 588,789 +1.93(+2.37%)
May 18, 2015 79.67 82.77 78.42 81.41 419,916 +2.07(+2.61%)
May 15, 2015 75.50 79.99 74.37 79.34 481,109 +3.84(+5.09%)
May 14, 2015 73.70 76.16 70.50 75.50 426,826 +1.74(+2.36%)
May 13, 2015 72.04 74.00 70.88 73.76 544,572 +1.49(+2.06%)
May 12, 2015 67.30 75.47 63.49 72.27 883,579 +5.05(+7.51%)
May 11, 2015 63.57 67.69 62.89 67.22 279,727 +4.22(+6.70%)
May 08, 2015 63.20 64.68 61.70 63.00 382,330 +1.10(+1.78%)
May 07, 2015 62.35 64.83 61.63 61.90 740,882 -2.60(-4.03%)
May 06, 2015 66.65 70.25 63.44 64.50 1,136,692 +1.87(+2.99%)
May 05, 2015 61.06 63.54 60.01 62.63 455,027 +0.96(+1.56%)
May 04, 2015 60.22 63.39 60.12 61.67 559,821 +1.85(+3.09%)
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.