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

Tandem Diabetes Care (NQ: TNDM )

42.15 -1.85 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2021 86.04 88.82 85.04 88.25 871,324 +3.27(+3.85%)
Mar 30, 2021 80.55 85.20 80.55 84.98 1,195,356 +3.70(+4.55%)
Mar 29, 2021 82.44 82.85 80.57 81.28 460,858 -1.31(-1.59%)
Mar 26, 2021 82.51 83.67 80.35 82.59 623,500 +0.09(+0.11%)
Mar 25, 2021 83.44 84.49 81.95 82.50 817,040 -1.68(-2.00%)
Mar 24, 2021 90.79 90.79 83.75 84.18 1,083,334 -6.79(-7.46%)
Mar 23, 2021 90.88 91.08 87.25 90.97 621,010 +0.68(+0.75%)
Mar 22, 2021 90.31 92.27 89.62 90.29 770,058 +0.59(+0.66%)
Mar 19, 2021 84.72 90.23 84.20 89.70 1,350,900 +5.95(+7.10%)
Mar 18, 2021 84.00 84.54 81.04 83.75 768,987 -1.17(-1.38%)
Mar 17, 2021 85.96 86.22 83.00 84.92 1,038,477 -1.90(-2.19%)
Mar 16, 2021 87.99 89.04 85.56 86.82 948,417 -0.22(-0.25%)
Mar 15, 2021 87.78 88.99 86.62 87.04 876,556 -1.30(-1.47%)
Mar 12, 2021 89.01 90.32 87.01 88.34 570,200 -2.04(-2.26%)
Mar 11, 2021 88.93 91.15 88.93 90.38 623,535 +2.78(+3.17%)
Mar 10, 2021 91.30 92.00 87.02 87.60 641,811 -2.15(-2.40%)
Mar 09, 2021 89.76 90.81 88.56 89.75 656,802 +3.84(+4.47%)
Mar 08, 2021 86.65 87.73 83.79 85.91 970,427 -1.07(-1.23%)
Mar 05, 2021 84.76 87.17 77.77 86.98 1,584,200 +3.32(+3.97%)
Mar 04, 2021 89.00 90.40 82.94 83.66 1,326,353 -6.30(-7.00%)
Mar 03, 2021 93.89 93.89 88.34 89.96 1,050,466 -3.58(-3.83%)
Mar 02, 2021 96.03 96.03 93.08 93.54 472,086 -2.29(-2.39%)
Mar 01, 2021 97.11 98.58 95.28 95.83 769,531 -0.16(-0.17%)
Feb 26, 2021 95.04 98.00 92.46 95.99 899,500 +1.00(+1.05%)
Feb 25, 2021 103.00 104.74 94.53 94.99 2,835,075 +3.69(+4.04%)
Feb 24, 2021 92.82 94.32 90.73 91.30 1,216,242 -0.47(-0.51%)
Feb 23, 2021 91.52 92.21 88.39 91.77 1,338,672 -1.12(-1.21%)
Feb 22, 2021 96.99 97.46 92.70 92.89 887,777 -5.21(-5.31%)
Feb 19, 2021 99.70 100.63 97.54 98.10 645,800 -1.58(-1.59%)
Feb 18, 2021 102.60 103.21 99.60 99.68 389,038 -3.77(-3.64%)
Feb 17, 2021 102.39 103.76 101.31 103.45 350,865 +0.33(+0.32%)
Feb 16, 2021 104.22 105.00 100.89 103.12 400,765 -1.22(-1.17%)
Feb 12, 2021 102.75 104.73 100.71 104.34 349,300 +1.37(+1.33%)
Feb 11, 2021 101.63 103.32 100.21 102.97 789,446 +1.74(+1.72%)
Feb 10, 2021 102.25 103.89 99.67 101.23 360,627 -0.14(-0.14%)
Feb 09, 2021 101.02 102.69 100.44 101.37 393,264 -0.02(-0.02%)
Feb 08, 2021 101.06 103.77 100.31 101.39 659,222 +1.03(+1.03%)
Feb 05, 2021 99.84 100.62 98.08 100.36 624,800 +0.86(+0.86%)
Feb 04, 2021 94.58 99.85 94.12 99.50 804,525 +5.51(+5.86%)
Feb 03, 2021 94.71 94.99 92.42 93.99 357,987 -0.60(-0.63%)
Feb 02, 2021 94.47 96.75 93.39 94.59 420,279 +1.28(+1.37%)
Feb 01, 2021 93.44 94.69 92.33 93.31 463,636 +0.66(+0.71%)
Jan 29, 2021 92.33 95.24 91.51 92.65 433,900 -0.22(-0.24%)
Jan 28, 2021 92.27 94.60 91.61 92.87 788,796 +0.01(+0.01%)
Jan 27, 2021 95.00 97.50 92.69 92.86 686,840 -4.89(-5.00%)
Jan 26, 2021 100.94 100.99 97.60 97.75 595,393 -2.73(-2.72%)
Jan 25, 2021 100.00 102.80 99.42 100.48 810,877 +1.86(+1.89%)
Jan 22, 2021 94.78 101.00 93.63 98.62 1,156,800 +4.18(+4.43%)
Jan 21, 2021 92.98 95.50 92.71 94.44 456,354 +1.80(+1.94%)
Jan 20, 2021 94.05 95.00 92.50 92.64 459,427 -0.66(-0.71%)
Jan 19, 2021 92.40 94.69 92.00 93.30 595,613 +1.58(+1.72%)
Jan 15, 2021 91.17 92.81 88.91 91.72 592,300 +0.37(+0.41%)
Jan 14, 2021 94.85 95.45 91.00 91.35 719,249 -2.96(-3.14%)
Jan 13, 2021 93.04 95.19 91.73 94.31 614,014 +1.18(+1.27%)
Jan 12, 2021 95.59 95.98 92.29 93.13 571,688 -2.35(-2.46%)
Jan 11, 2021 96.04 97.44 94.20 95.48 647,046 -2.11(-2.16%)
Jan 08, 2021 95.65 99.34 95.65 97.59 619,200 +2.10(+2.20%)
Jan 07, 2021 93.15 95.69 92.15 95.49 842,425 +3.59(+3.91%)
Jan 06, 2021 94.31 95.10 91.67 91.90 1,396,295 -3.65(-3.82%)
Jan 05, 2021 92.84 95.89 91.82 95.55 833,226 +2.06(+2.20%)
Jan 04, 2021 96.00 97.00 90.56 93.49 789,270 -2.19(-2.29%)
Dec 31, 2020 95.68 95.68 95.68 693,755 +0.26(+0.27%)
Dec 30, 2020 97.50 98.43 94.80 95.42 693,755 -1.54(-1.59%)
Dec 29, 2020 93.76 97.19 93.30 96.96 660,731 +3.78(+4.06%)
Dec 28, 2020 94.10 95.70 92.66 93.18 916,507 -0.72(-0.77%)
Dec 24, 2020 93.40 94.44 93.30 93.90 397,000 +0.35(+0.37%)
Dec 23, 2020 91.82 94.35 91.22 93.55 647,825 +1.36(+1.48%)
Dec 22, 2020 90.00 92.82 89.00 92.19 811,673 +2.77(+3.10%)
Dec 21, 2020 89.41 90.22 87.67 89.42 476,739 -0.62(-0.69%)
Dec 18, 2020 90.88 91.09 89.00 90.04 1,166,600 +0.63(+0.70%)
Dec 17, 2020 87.00 89.55 84.56 89.41 1,659,645 +3.01(+3.48%)
Dec 16, 2020 89.87 90.41 86.25 86.40 1,287,040 -3.85(-4.27%)
Dec 15, 2020 92.02 93.47 87.71 90.25 966,712 -2.81(-3.02%)
Dec 14, 2020 91.57 94.16 91.57 93.06 967,398 +2.06(+2.26%)
Dec 11, 2020 92.37 93.44 89.60 91.00 711,400 -1.87(-2.01%)
Dec 10, 2020 92.36 93.85 91.10 92.87 681,997 +0.86(+0.93%)
Dec 09, 2020 93.25 95.20 90.80 92.01 911,670 -0.73(-0.79%)
Dec 08, 2020 90.83 94.21 89.67 92.74 887,554 +1.85(+2.04%)
Dec 07, 2020 95.27 95.94 90.39 90.89 1,038,474 -3.78(-3.99%)
Dec 04, 2020 95.96 96.13 93.40 94.67 895,800 -1.35(-1.41%)
Dec 03, 2020 95.00 98.68 94.94 96.02 718,804 +1.64(+1.74%)
Dec 02, 2020 96.35 96.35 91.35 94.38 1,277,579 -2.24(-2.32%)
Dec 01, 2020 93.89 97.84 93.88 96.62 1,592,500 +2.74(+2.92%)
Nov 30, 2020 91.30 94.46 89.23 93.88 1,560,351 +3.13(+3.45%)
Nov 27, 2020 92.33 92.58 90.09 90.75 329,800 -0.45(-0.49%)
Nov 25, 2020 89.05 91.36 88.57 91.20 795,700 +2.48(+2.80%)
Nov 24, 2020 93.55 93.75 88.25 88.72 1,095,657 -4.11(-4.43%)
Nov 23, 2020 93.74 94.58 92.17 92.83 630,255 -0.57(-0.61%)
Nov 20, 2020 94.47 94.72 92.30 93.40 743,100 -0.39(-0.42%)
Nov 19, 2020 94.72 95.99 93.11 93.79 612,325 -1.48(-1.55%)
Nov 18, 2020 96.49 97.70 92.53 95.27 1,070,055 -1.18(-1.22%)
Nov 17, 2020 95.01 97.06 94.06 96.45 1,107,707 +0.70(+0.73%)
Nov 16, 2020 99.16 102.15 94.59 95.75 1,414,956 -3.69(-3.71%)
Nov 13, 2020 101.75 103.28 98.37 99.44 631,800 -2.57(-2.52%)
Nov 12, 2020 105.44 108.44 101.39 102.01 938,638 -2.23(-2.14%)
Nov 11, 2020 103.49 106.80 102.91 104.24 1,032,024 +2.07(+2.03%)
Nov 10, 2020 104.96 106.50 96.04 102.17 1,653,837 -2.65(-2.53%)
Nov 09, 2020 117.65 117.84 104.81 104.82 1,307,394 -12.16(-10.39%)
Nov 06, 2020 109.75 119.24 105.75 116.98 2,399,300 -2.66(-2.22%)
Nov 05, 2020 117.30 121.38 115.10 119.64 694,931 +4.38(+3.80%)
Nov 04, 2020 115.00 118.77 115.00 115.26 550,089 +2.19(+1.94%)
Nov 03, 2020 109.22 113.47 108.33 113.07 405,219 +5.07(+4.69%)
Nov 02, 2020 108.27 108.47 105.57 108.00 769,438 -1.00(-0.92%)
Oct 30, 2020 111.67 112.25 105.05 109.00 819,700 -3.40(-3.02%)
Oct 29, 2020 112.80 113.97 112.09 112.40 320,043 +0.09(+0.08%)
Oct 28, 2020 113.89 113.89 111.07 112.31 468,966 -2.73(-2.37%)
Oct 27, 2020 117.13 117.16 114.10 115.04 439,973 -1.87(-1.60%)
Oct 26, 2020 113.90 117.82 113.00 116.91 376,956 +1.76(+1.53%)
Oct 23, 2020 114.86 116.64 114.09 115.15 335,400 +1.02(+0.89%)
Oct 22, 2020 110.93 115.23 110.93 114.13 525,757 +3.55(+3.21%)
Oct 21, 2020 116.98 118.20 109.67 110.58 675,145 -6.16(-5.28%)
Oct 20, 2020 118.89 120.23 116.23 116.74 448,023 -1.47(-1.24%)
Oct 19, 2020 117.90 120.81 117.90 118.21 446,607 -0.53(-0.45%)
Oct 16, 2020 121.30 121.50 117.91 118.74 661,600 -2.86(-2.35%)
Oct 15, 2020 118.48 122.60 117.89 121.60 517,796 +0.12(+0.10%)
Oct 14, 2020 122.39 122.64 121.00 121.48 671,078 -0.27(-0.22%)
Oct 13, 2020 116.93 123.74 116.37 121.75 1,796,471 +5.34(+4.59%)
Oct 12, 2020 117.02 117.50 115.52 116.41 583,253 +0.89(+0.77%)
Oct 09, 2020 114.60 116.23 114.60 115.52 438,600 +1.07(+0.93%)
Oct 08, 2020 118.30 118.80 114.14 114.45 542,291 -2.26(-1.94%)
Oct 07, 2020 112.42 118.45 112.42 116.71 677,956 +4.75(+4.24%)
Oct 06, 2020 114.05 114.75 111.47 111.96 573,867 -1.74(-1.53%)
Oct 05, 2020 111.43 114.11 111.31 113.70 572,346 +2.65(+2.39%)
Oct 02, 2020 111.29 113.90 109.40 111.05 575,300 -2.59(-2.28%)
Oct 01, 2020 114.81 115.29 112.68 113.64 453,281 +0.14(+0.12%)
Sep 30, 2020 112.49 115.20 112.36 113.50 550,671 +0.89(+0.79%)
Sep 29, 2020 111.18 114.78 110.85 112.61 643,249 +2.12(+1.92%)
Sep 28, 2020 109.82 112.17 109.25 110.49 580,145 +2.09(+1.93%)
Sep 25, 2020 107.19 109.19 105.53 108.40 906,900 +1.86(+1.75%)
Sep 24, 2020 107.10 107.56 104.77 106.54 407,254 -0.75(-0.70%)
Sep 23, 2020 109.02 109.39 106.20 107.29 659,077 -1.05(-0.97%)
Sep 22, 2020 106.22 108.42 104.19 108.34 449,966 +3.02(+2.87%)
Sep 21, 2020 104.69 105.56 102.41 105.32 608,211 -1.08(-1.02%)
Sep 18, 2020 107.81 109.34 104.03 106.40 820,500 -0.39(-0.37%)
Sep 17, 2020 106.43 106.92 102.16 106.79 706,758 -1.62(-1.49%)
Sep 16, 2020 110.37 114.49 108.27 108.41 630,045 -1.49(-1.36%)
Sep 15, 2020 108.30 110.08 107.87 109.90 384,397 +2.50(+2.33%)
Sep 14, 2020 107.30 109.85 106.88 107.40 546,561 +1.08(+1.02%)
Sep 11, 2020 108.43 108.89 104.07 106.32 567,400 -1.04(-0.97%)
Sep 10, 2020 109.10 111.03 107.15 107.36 460,163 -1.35(-1.24%)
Sep 09, 2020 107.10 109.96 106.50 108.71 543,895 +2.93(+2.77%)
Sep 08, 2020 104.61 109.17 103.61 105.78 605,575 -1.33(-1.24%)
Sep 04, 2020 108.23 108.93 103.35 107.11 916,600 -2.29(-2.09%)
Sep 03, 2020 113.42 113.42 106.63 109.40 974,112 -5.95(-5.16%)
Sep 02, 2020 116.79 116.89 110.81 115.35 776,837 -0.74(-0.64%)
Sep 01, 2020 113.55 116.80 112.93 116.09 705,489 +3.37(+2.99%)
Aug 31, 2020 113.55 114.00 109.62 112.72 624,244 -0.24(-0.21%)
Aug 28, 2020 112.02 114.00 111.46 112.96 518,800 +1.62(+1.46%)
Aug 27, 2020 107.91 112.84 106.01 111.34 994,579 +3.98(+3.71%)
Aug 26, 2020 108.70 109.24 106.02 107.36 557,165 -1.45(-1.33%)
Aug 25, 2020 106.74 109.55 105.56 108.81 482,709 +1.51(+1.41%)
Aug 24, 2020 109.62 109.86 105.76 107.30 536,416 -1.41(-1.30%)
Aug 21, 2020 110.17 110.25 106.63 108.71 657,700 -1.18(-1.07%)
Aug 20, 2020 107.00 110.81 106.67 109.89 1,024,131 +2.56(+2.39%)
Aug 19, 2020 103.42 108.39 102.10 107.33 1,175,428 +4.25(+4.12%)
Aug 18, 2020 102.15 103.93 100.87 103.08 711,018 +1.30(+1.28%)
Aug 17, 2020 96.28 102.27 96.06 101.78 896,580 +5.22(+5.41%)
Aug 14, 2020 98.56 98.78 95.73 96.56 579,800 -1.34(-1.37%)
Aug 13, 2020 96.87 99.96 96.76 97.90 556,193 +0.66(+0.68%)
Aug 12, 2020 96.37 98.11 95.82 97.24 844,854 +1.81(+1.90%)
Aug 11, 2020 99.38 99.38 94.00 95.43 1,608,497 -4.85(-4.84%)
Aug 10, 2020 104.03 104.94 99.77 100.28 740,682 -3.87(-3.72%)
Aug 07, 2020 105.87 108.76 102.72 104.15 798,200 -1.35(-1.28%)
Aug 06, 2020 108.30 109.98 104.56 105.50 791,281 -2.25(-2.09%)
Aug 05, 2020 105.06 109.41 103.70 107.75 928,943 +2.01(+1.90%)
Aug 04, 2020 105.42 106.74 104.04 105.74 585,016 +0.33(+0.31%)
Aug 03, 2020 102.51 106.70 101.26 105.41 1,296,018 +0.95(+0.91%)
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%)
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.