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

Tandem Diabetes Care (NQ: TNDM )

47.30 +0.37 (+0.79%)
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 (%)
Jul 31, 2020 108.32 110.80 102.25 104.46 1,700,800 +0.18(+0.17%)
Jul 30, 2020 101.48 104.58 100.10 104.28 763,313 +1.66(+1.62%)
Jul 29, 2020 100.00 104.26 99.45 102.62 602,902 +3.85(+3.90%)
Jul 28, 2020 99.38 101.35 98.68 98.77 507,193 -0.94(-0.94%)
Jul 27, 2020 100.78 100.99 96.79 99.71 723,918 -0.60(-0.60%)
Jul 24, 2020 101.75 102.25 93.70 100.31 988,400 -3.21(-3.10%)
Jul 23, 2020 103.70 108.62 102.58 103.52 767,061 +0.49(+0.48%)
Jul 22, 2020 103.90 105.38 102.16 103.03 428,091 -0.69(-0.67%)
Jul 21, 2020 102.90 105.86 102.67 103.72 574,340 +1.22(+1.19%)
Jul 20, 2020 104.19 104.98 101.51 102.50 577,417 -0.66(-0.64%)
Jul 17, 2020 99.56 104.91 98.59 103.16 1,178,600 +4.51(+4.57%)
Jul 16, 2020 99.24 99.61 96.07 98.65 593,677 -0.82(-0.82%)
Jul 15, 2020 99.68 100.00 97.09 99.47 835,648 +1.91(+1.96%)
Jul 14, 2020 95.91 97.66 91.93 97.56 1,026,120 +1.67(+1.74%)
Jul 13, 2020 103.15 104.50 95.09 95.89 951,429 -6.87(-6.69%)
Jul 10, 2020 103.82 104.87 101.66 102.76 489,200 -1.35(-1.30%)
Jul 09, 2020 103.99 105.23 101.12 104.11 657,340 +0.30(+0.29%)
Jul 08, 2020 102.17 105.77 102.17 103.81 804,193 +1.83(+1.79%)
Jul 07, 2020 101.69 105.98 101.25 101.98 840,176 +0.28(+0.28%)
Jul 06, 2020 102.73 106.18 100.07 101.70 1,956,925 +3.12(+3.16%)
Jul 02, 2020 99.52 103.95 98.57 98.58 1,518,700 -0.30(-0.30%)
Jul 01, 2020 98.35 99.83 96.67 98.88 1,737,115 -0.04(-0.04%)
Jun 30, 2020 88.13 99.33 87.00 98.92 3,247,022 +11.11(+12.65%)
Jun 29, 2020 86.81 88.15 84.71 87.81 1,095,760 +1.47(+1.70%)
Jun 26, 2020 85.43 88.49 84.51 86.34 7,477,700 +1.40(+1.65%)
Jun 25, 2020 85.40 85.80 82.80 84.94 1,031,293 -0.55(-0.64%)
Jun 24, 2020 88.88 90.08 84.58 85.49 1,079,802 -4.28(-4.77%)
Jun 23, 2020 92.00 92.25 89.24 89.77 952,511 -1.29(-1.42%)
Jun 22, 2020 90.98 91.96 88.57 91.06 885,720 +0.53(+0.59%)
Jun 19, 2020 88.50 92.37 87.51 90.53 1,485,300 +2.74(+3.12%)
Jun 18, 2020 87.80 92.95 86.46 87.79 1,591,926 +1.08(+1.25%)
Jun 17, 2020 81.34 89.53 80.51 86.71 3,140,070 +5.32(+6.54%)
Jun 16, 2020 84.00 84.00 79.89 81.39 1,058,809 -0.87(-1.06%)
Jun 15, 2020 79.72 82.36 78.08 82.26 1,374,750 +1.30(+1.61%)
Jun 12, 2020 81.83 82.75 78.21 80.96 961,900 +1.48(+1.86%)
Jun 11, 2020 79.41 80.17 77.23 79.48 1,050,180 -1.17(-1.45%)
Jun 10, 2020 82.31 82.49 78.99 80.65 909,663 -0.74(-0.91%)
Jun 09, 2020 81.72 83.63 81.20 81.39 800,931 -0.59(-0.72%)
Jun 08, 2020 80.00 82.10 78.50 81.98 780,176 +2.62(+3.30%)
Jun 05, 2020 76.87 80.67 75.26 79.36 1,542,100 +2.02(+2.61%)
Jun 04, 2020 81.87 81.87 76.85 77.34 1,102,556 -4.50(-5.50%)
Jun 03, 2020 82.57 82.57 80.53 81.84 652,891 -0.51(-0.62%)
Jun 02, 2020 85.32 85.32 80.95 82.35 817,111 -2.34(-2.76%)
Jun 01, 2020 83.30 86.26 82.22 84.69 787,289 +1.54(+1.85%)
May 29, 2020 83.53 84.90 81.71 83.15 770,200 -0.07(-0.08%)
May 28, 2020 83.40 86.75 82.85 83.22 834,839 +0.88(+1.07%)
May 27, 2020 84.50 84.50 77.75 82.34 1,424,792 -2.24(-2.65%)
May 26, 2020 89.49 89.54 84.20 84.58 660,671 -3.16(-3.60%)
May 22, 2020 87.62 87.95 85.62 87.74 600,000 +0.11(+0.13%)
May 21, 2020 85.17 88.91 84.69 87.63 1,078,538 +2.46(+2.89%)
May 20, 2020 82.76 86.21 82.23 85.17 1,137,573 +4.17(+5.15%)
May 19, 2020 84.11 86.06 80.85 81.00 1,004,135 -3.33(-3.95%)
May 18, 2020 90.00 92.37 84.12 84.33 1,303,128 -3.87(-4.39%)
May 15, 2020 84.78 88.32 84.39 88.20 765,300 +3.45(+4.07%)
May 14, 2020 82.46 85.01 81.03 84.75 1,114,471 +1.02(+1.22%)
May 13, 2020 86.10 87.77 82.20 83.73 1,667,263 -2.86(-3.30%)
May 12, 2020 90.00 91.44 86.58 86.59 1,515,113 -4.40(-4.84%)
May 11, 2020 85.22 91.85 83.83 90.99 1,499,653 +3.21(+3.66%)
May 08, 2020 90.46 90.49 87.03 87.78 1,036,700 -1.83(-2.04%)
May 07, 2020 88.00 90.28 86.91 89.61 1,224,651 +2.57(+2.95%)
May 06, 2020 85.63 88.01 85.41 87.04 1,334,624 +2.25(+2.65%)
May 05, 2020 82.38 86.70 80.57 84.79 1,508,313 +2.66(+3.24%)
May 04, 2020 78.16 82.78 77.50 82.13 1,507,718 +1.91(+2.38%)
May 01, 2020 78.35 80.25 75.15 80.22 2,709,900 +0.44(+0.55%)
Apr 30, 2020 74.62 80.38 73.57 79.78 2,358,399 +5.21(+6.99%)
Apr 29, 2020 72.99 75.54 72.27 74.57 1,437,536 +4.38(+6.24%)
Apr 28, 2020 76.26 76.26 69.69 70.19 1,102,830 -5.10(-6.77%)
Apr 27, 2020 74.45 76.09 73.76 75.29 854,496 +0.99(+1.33%)
Apr 24, 2020 74.12 75.29 72.25 74.30 991,300 -1.10(-1.46%)
Apr 23, 2020 71.62 76.00 71.39 75.40 1,151,350 +4.25(+5.97%)
Apr 22, 2020 71.05 72.14 69.39 71.15 633,837 +1.21(+1.73%)
Apr 21, 2020 71.47 71.87 68.00 69.94 792,056 -2.84(-3.90%)
Apr 20, 2020 72.24 74.76 70.85 72.78 664,952 -0.16(-0.22%)
Apr 17, 2020 73.64 74.17 70.75 72.94 1,055,000 +1.07(+1.49%)
Apr 16, 2020 68.26 72.38 67.38 71.87 1,391,856 +4.49(+6.66%)
Apr 15, 2020 65.00 68.41 64.59 67.38 692,488 +0.40(+0.60%)
Apr 14, 2020 67.96 69.90 66.81 66.98 996,400 +0.54(+0.81%)
Apr 13, 2020 66.91 67.95 64.52 66.44 625,939 -1.42(-2.09%)
Apr 09, 2020 67.45 69.99 65.14 67.86 965,900 +1.68(+2.54%)
Apr 08, 2020 64.08 67.24 63.20 66.18 807,346 +3.09(+4.90%)
Apr 07, 2020 69.00 69.95 63.05 63.09 1,052,405 -4.14(-6.16%)
Apr 06, 2020 64.49 67.90 64.06 67.23 975,015 +5.88(+9.58%)
Apr 03, 2020 63.80 64.21 59.47 61.35 829,600 -2.92(-4.54%)
Apr 02, 2020 60.18 64.76 59.45 64.27 794,588 +4.22(+7.03%)
Apr 01, 2020 60.75 63.73 59.24 60.05 1,103,393 -4.30(-6.68%)
Mar 31, 2020 67.36 68.47 63.63 64.35 958,350 -3.67(-5.40%)
Mar 30, 2020 68.88 70.00 65.23 68.02 1,031,281 -0.39(-0.57%)
Mar 27, 2020 62.21 70.25 62.01 68.41 1,637,800 +3.25(+4.99%)
Mar 26, 2020 58.25 67.51 58.00 65.16 1,947,194 +7.66(+13.32%)
Mar 25, 2020 55.50 59.61 53.63 57.50 1,272,033 +2.18(+3.94%)
Mar 24, 2020 55.61 59.44 54.41 55.32 1,467,089 +2.76(+5.25%)
Mar 23, 2020 49.13 53.34 45.82 52.56 1,947,362 +2.61(+5.23%)
Mar 20, 2020 51.84 56.32 49.51 49.95 2,107,200 -1.36(-2.65%)
Mar 19, 2020 47.76 51.98 47.05 51.31 1,319,801 +3.94(+8.32%)
Mar 18, 2020 46.15 49.43 43.69 47.37 1,826,032 -1.93(-3.91%)
Mar 17, 2020 48.80 52.17 44.95 49.30 2,005,287 +1.29(+2.69%)
Mar 16, 2020 49.35 54.11 47.03 48.01 1,821,452 -9.23(-16.13%)
Mar 13, 2020 61.55 62.48 55.51 57.24 1,561,100 -1.67(-2.83%)
Mar 12, 2020 60.09 63.88 54.00 58.91 1,758,897 -7.42(-11.19%)
Mar 11, 2020 69.75 73.00 64.24 66.33 1,653,668 -5.06(-7.09%)
Mar 10, 2020 71.84 72.69 68.40 71.39 1,101,330 +1.19(+1.70%)
Mar 09, 2020 69.45 72.09 68.69 70.20 1,574,853 -5.24(-6.95%)
Mar 06, 2020 75.43 76.81 72.92 75.44 950,900 -2.14(-2.76%)
Mar 05, 2020 79.21 80.49 76.01 77.58 976,283 -3.03(-3.76%)
Mar 04, 2020 78.51 80.61 77.14 80.61 976,575 +2.94(+3.79%)
Mar 03, 2020 78.23 80.43 75.14 77.67 1,698,317 -1.09(-1.38%)
Mar 02, 2020 76.71 78.90 73.71 78.76 1,463,170 +4.10(+5.49%)
Feb 28, 2020 72.45 74.89 71.14 74.66 1,846,400 -0.39(-0.52%)
Feb 27, 2020 73.25 78.94 72.17 75.05 2,281,592 -1.48(-1.93%)
Feb 26, 2020 77.72 80.00 75.46 76.53 1,505,868 -1.41(-1.81%)
Feb 25, 2020 81.76 85.53 76.29 77.94 3,078,487 -8.85(-10.20%)
Feb 24, 2020 84.50 87.78 82.74 86.79 2,222,588 -1.21(-1.37%)
Feb 21, 2020 89.84 90.13 86.81 88.00 1,351,500 -1.94(-2.16%)
Feb 20, 2020 90.25 91.65 87.15 89.94 1,309,624 -0.10(-0.11%)
Feb 19, 2020 89.01 90.70 87.97 90.04 1,563,269 +0.50(+0.56%)
Feb 18, 2020 86.00 89.82 85.32 89.54 1,828,463 +3.51(+4.08%)
Feb 14, 2020 86.34 87.20 84.50 86.03 1,835,500 +3.01(+3.63%)
Feb 13, 2020 80.79 83.91 80.00 83.02 1,957,336 +1.97(+2.43%)
Feb 12, 2020 79.05 82.59 78.99 81.05 1,764,227 +2.33(+2.96%)
Feb 11, 2020 79.80 80.20 77.77 78.72 1,248,071 -0.70(-0.88%)
Feb 10, 2020 74.58 80.23 74.54 79.42 2,073,717 +4.66(+6.23%)
Feb 07, 2020 75.00 75.51 74.22 74.76 635,000 -0.24(-0.32%)
Feb 06, 2020 75.19 77.06 74.22 75.00 1,525,131 +0.69(+0.93%)
Feb 05, 2020 76.01 76.11 74.01 74.31 1,226,062 -0.76(-1.01%)
Feb 04, 2020 78.14 78.75 74.74 75.07 2,416,096 -0.83(-1.09%)
Feb 03, 2020 74.95 76.45 73.34 75.90 1,290,573 -0.14(-0.18%)
Jan 31, 2020 73.39 76.99 72.97 76.04 1,795,600 +2.01(+2.72%)
Jan 30, 2020 76.93 78.41 71.55 74.03 3,968,029 -2.96(-3.84%)
Jan 29, 2020 70.79 77.52 70.36 76.99 4,260,099 +6.40(+9.07%)
Jan 28, 2020 69.20 70.83 68.39 70.59 1,005,357 +1.74(+2.53%)
Jan 27, 2020 67.18 69.00 66.13 68.85 1,114,881 -0.25(-0.36%)
Jan 24, 2020 68.96 70.00 67.85 69.10 1,136,800 +0.56(+0.82%)
Jan 23, 2020 69.32 69.60 67.55 68.54 1,049,323 -0.85(-1.22%)
Jan 22, 2020 70.00 71.36 69.18 69.39 1,118,271 -0.15(-0.22%)
Jan 21, 2020 68.67 70.39 68.60 69.54 1,030,826 +0.95(+1.39%)
Jan 17, 2020 69.72 70.05 67.90 68.59 1,242,700 -0.93(-1.34%)
Jan 16, 2020 67.83 70.65 67.72 69.52 1,676,589 +1.80(+2.66%)
Jan 15, 2020 67.18 68.40 66.59 67.72 1,081,050 +0.37(+0.55%)
Jan 14, 2020 67.62 68.56 67.00 67.35 1,352,904 -0.56(-0.82%)
Jan 13, 2020 67.41 68.10 65.13 67.91 1,661,304 +0.66(+0.98%)
Jan 10, 2020 66.07 67.44 65.35 67.25 1,791,100 +1.78(+2.72%)
Jan 09, 2020 62.54 66.15 61.56 65.47 2,260,981 +3.39(+5.46%)
Jan 08, 2020 61.06 62.77 60.76 62.08 1,460,301 +0.71(+1.16%)
Jan 07, 2020 60.88 62.25 60.43 61.37 842,006 +0.28(+0.46%)
Jan 06, 2020 58.96 61.18 58.60 61.09 1,036,713 +1.74(+2.93%)
Jan 03, 2020 59.26 60.12 58.60 59.35 661,000 -0.86(-1.43%)
Jan 02, 2020 59.84 60.59 58.62 60.21 1,268,811 +0.60(+1.01%)
Dec 31, 2019 58.56 59.95 58.44 59.61 1,061,700 +0.78(+1.33%)
Dec 30, 2019 60.16 60.47 58.58 58.83 1,029,442 -1.39(-2.31%)
Dec 27, 2019 60.53 60.75 59.58 60.22 964,200 -0.06(-0.10%)
Dec 26, 2019 61.40 61.62 60.11 60.28 943,230 -1.15(-1.87%)
Dec 24, 2019 60.71 61.62 60.25 61.43 446,500 +0.72(+1.19%)
Dec 23, 2019 61.11 61.25 60.00 60.71 834,339 -0.23(-0.38%)
Dec 20, 2019 60.54 62.42 59.50 60.94 1,857,800 +0.48(+0.79%)
Dec 19, 2019 63.17 63.36 60.00 60.46 2,109,805 -3.13(-4.92%)
Dec 18, 2019 62.33 63.65 60.81 63.59 1,761,288 +0.99(+1.58%)
Dec 17, 2019 61.34 63.08 60.95 62.60 1,746,387 +1.89(+3.11%)
Dec 16, 2019 61.90 61.99 58.13 60.71 2,538,213 -0.05(-0.08%)
Dec 13, 2019 57.86 63.47 57.81 60.76 3,640,500 +3.07(+5.32%)
Dec 12, 2019 60.15 60.35 57.25 57.69 2,065,003 -2.58(-4.28%)
Dec 11, 2019 60.66 61.09 59.18 60.27 857,536 -0.17(-0.28%)
Dec 10, 2019 58.85 61.59 58.80 60.44 2,122,650 +1.73(+2.95%)
Dec 09, 2019 61.20 61.30 58.69 58.71 1,557,170 -2.51(-4.10%)
Dec 06, 2019 62.45 62.60 61.00 61.22 1,345,200 -0.66(-1.07%)
Dec 05, 2019 63.65 64.48 61.64 61.88 1,594,064 -1.86(-2.92%)
Dec 04, 2019 67.99 68.77 62.52 63.74 3,302,050 -4.65(-6.80%)
Dec 03, 2019 66.07 68.81 65.66 68.39 1,516,679 +0.96(+1.42%)
Dec 02, 2019 69.25 69.40 66.44 67.43 930,548 -1.60(-2.32%)
Nov 29, 2019 69.23 69.79 68.43 69.03 377,600 -0.35(-0.50%)
Nov 27, 2019 70.46 71.78 68.85 69.38 791,200 -1.26(-1.78%)
Nov 26, 2019 71.04 71.99 70.08 70.64 1,073,765 -0.55(-0.77%)
Nov 25, 2019 69.01 71.88 68.90 71.19 1,391,441 +2.76(+4.03%)
Nov 22, 2019 68.21 68.72 66.95 68.43 735,800 +0.59(+0.87%)
Nov 21, 2019 68.55 69.72 66.68 67.84 997,363 -0.71(-1.04%)
Nov 20, 2019 67.24 70.00 66.21 68.55 2,011,444 +1.81(+2.71%)
Nov 19, 2019 63.21 67.40 63.21 66.74 1,527,447 +3.62(+5.74%)
Nov 18, 2019 64.60 66.19 62.75 63.12 1,021,918 -1.15(-1.79%)
Nov 15, 2019 63.18 64.39 62.74 64.27 884,200 +1.70(+2.72%)
Nov 14, 2019 62.75 64.35 62.00 62.57 1,137,669 -0.07(-0.11%)
Nov 13, 2019 60.67 62.72 59.92 62.64 1,250,614 +1.21(+1.97%)
Nov 12, 2019 58.55 61.65 58.52 61.43 1,167,199 +2.70(+4.60%)
Nov 11, 2019 57.01 59.55 56.61 58.73 1,136,494 +1.37(+2.39%)
Nov 08, 2019 58.77 60.71 52.31 57.36 7,127,000 -1.85(-3.12%)
Nov 07, 2019 58.06 61.47 58.06 59.21 1,646,647 +2.01(+3.51%)
Nov 06, 2019 58.44 58.84 56.61 57.20 2,038,504 -1.10(-1.89%)
Nov 05, 2019 59.63 63.48 57.65 58.30 4,601,079 -4.29(-6.85%)
Nov 04, 2019 63.18 63.85 60.33 62.59 2,199,142 +0.24(+0.38%)
Nov 01, 2019 62.43 63.90 61.77 62.35 1,131,200 +0.77(+1.25%)
Oct 31, 2019 62.79 63.77 60.89 61.58 848,479 -1.49(-2.36%)
Oct 30, 2019 65.37 65.37 62.06 63.07 910,269 -2.17(-3.33%)
Oct 29, 2019 65.53 65.78 64.53 65.24 610,161 -0.40(-0.61%)
Oct 28, 2019 64.13 65.88 63.81 65.64 767,219 +2.05(+3.22%)
Oct 25, 2019 63.30 64.47 62.50 63.59 842,100 +0.46(+0.73%)
Oct 24, 2019 61.51 63.62 61.10 63.13 650,031 +1.78(+2.90%)
Oct 23, 2019 62.41 63.31 61.15 61.35 595,377 -1.34(-2.14%)
Oct 22, 2019 63.07 63.64 61.85 62.69 823,600 -0.74(-1.17%)
Oct 21, 2019 63.69 64.55 62.83 63.43 840,687 -0.15(-0.24%)
Oct 18, 2019 63.49 64.97 62.10 63.58 1,290,800 +0.55(+0.87%)
Oct 17, 2019 60.59 63.34 59.79 63.03 1,397,133 +3.70(+6.24%)
Oct 16, 2019 61.50 62.13 58.84 59.33 1,080,875 -2.66(-4.29%)
Oct 15, 2019 60.07 62.30 59.66 61.99 2,870,417 +5.37(+9.48%)
Oct 14, 2019 56.27 56.94 55.86 56.62 609,459 +0.08(+0.14%)
Oct 11, 2019 56.50 57.38 55.81 56.54 728,300 +1.42(+2.58%)
Oct 10, 2019 54.97 55.78 54.42 55.12 485,780 -0.11(-0.20%)
Oct 09, 2019 53.54 55.72 52.91 55.23 1,272,861 +2.10(+3.95%)
Oct 08, 2019 56.19 56.25 53.06 53.13 915,432 -3.63(-6.40%)
Oct 07, 2019 56.59 57.45 56.08 56.76 961,420 -0.46(-0.80%)
Oct 04, 2019 58.63 59.95 56.85 57.22 1,555,100 +0.94(+1.67%)
Oct 03, 2019 54.64 56.54 52.33 56.28 1,453,422 +1.53(+2.79%)
Oct 02, 2019 55.37 55.47 52.31 54.75 2,111,781 -1.23(-2.20%)
Oct 01, 2019 58.90 59.76 55.93 55.98 1,306,830 -3.00(-5.09%)
Sep 30, 2019 59.20 60.32 57.82 58.98 941,885 +0.17(+0.29%)
Sep 27, 2019 60.94 61.71 58.40 58.81 1,537,000 -2.19(-3.59%)
Sep 26, 2019 65.02 65.49 59.41 61.00 2,014,802 -3.66(-5.66%)
Sep 25, 2019 63.77 64.75 62.14 64.66 686,144 +0.50(+0.78%)
Sep 24, 2019 64.95 66.80 63.30 64.16 1,052,511 -0.73(-1.12%)
Sep 23, 2019 63.78 65.97 63.72 64.89 1,033,692 +1.01(+1.58%)
Sep 20, 2019 61.40 64.07 61.05 63.88 1,279,800 +2.33(+3.79%)
Sep 19, 2019 61.73 61.99 60.78 61.55 601,751 +0.36(+0.59%)
Sep 18, 2019 61.00 62.00 60.64 61.19 873,568 +0.28(+0.46%)
Sep 17, 2019 60.44 61.77 59.81 60.91 1,050,998 +0.65(+1.08%)
Sep 16, 2019 60.62 61.40 60.10 60.26 936,009 -1.21(-1.97%)
Sep 13, 2019 63.01 63.52 60.56 61.47 1,178,000 -1.96(-3.09%)
Sep 12, 2019 63.42 65.15 62.70 63.43 1,045,273 +0.51(+0.81%)
Sep 11, 2019 62.50 64.15 61.70 62.92 1,434,907 +0.56(+0.90%)
Sep 10, 2019 61.62 62.80 58.59 62.36 1,977,875 +0.21(+0.34%)
Sep 09, 2019 70.03 70.03 61.70 62.15 2,155,154 -6.42(-9.36%)
Sep 06, 2019 70.00 70.36 68.36 68.57 573,200 -1.39(-1.99%)
Sep 05, 2019 69.33 70.31 68.17 69.96 1,113,827 +1.50(+2.19%)
Sep 04, 2019 69.84 70.34 67.37 68.46 1,139,621 -0.70(-1.01%)
Sep 03, 2019 71.47 72.71 68.28 69.16 1,323,241 -3.27(-4.51%)
Aug 30, 2019 74.12 74.30 71.14 72.43 1,105,300 -0.87(-1.19%)
Aug 29, 2019 71.50 73.55 69.60 73.30 1,478,877 +2.78(+3.94%)
Aug 28, 2019 69.13 71.03 68.41 70.52 1,593,859 +0.93(+1.34%)
Aug 27, 2019 70.00 70.65 67.71 69.59 1,715,165 -0.26(-0.37%)
Aug 26, 2019 67.55 69.90 67.08 69.85 1,118,937 +3.04(+4.55%)
Aug 23, 2019 67.25 69.73 66.16 66.81 2,432,600 -0.78(-1.15%)
Aug 22, 2019 63.31 67.63 62.88 67.59 2,116,206 +4.50(+7.13%)
Aug 21, 2019 61.40 63.13 61.10 63.09 1,021,691 +1.78(+2.90%)
Aug 20, 2019 59.16 62.09 59.01 61.31 1,054,692 +2.13(+3.60%)
Aug 19, 2019 59.70 61.10 59.16 59.18 961,413 +0.42(+0.71%)
Aug 16, 2019 58.12 59.02 57.34 58.76 947,600 +1.65(+2.89%)
Aug 15, 2019 60.52 60.95 56.69 57.11 1,662,408 -2.66(-4.45%)
Aug 14, 2019 61.88 62.85 59.75 59.77 1,205,526 -3.67(-5.78%)
Aug 13, 2019 62.08 64.39 62.08 63.44 957,204 +1.53(+2.47%)
Aug 12, 2019 63.19 63.37 61.17 61.91 954,617 -1.96(-3.07%)
Aug 09, 2019 63.00 64.65 62.51 63.87 1,098,700 +0.37(+0.58%)
Aug 08, 2019 60.37 64.02 60.08 63.50 1,653,766 +3.93(+6.60%)
Aug 07, 2019 61.75 62.00 59.03 59.57 1,858,204 -2.92(-4.67%)
Aug 06, 2019 62.50 64.24 61.78 62.49 2,089,726 +1.03(+1.68%)
Aug 05, 2019 62.99 64.73 60.72 61.46 1,863,146 -3.80(-5.82%)
Aug 02, 2019 67.00 70.19 61.63 65.26 4,711,200 +5.03(+8.35%)
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.