Repligen Cp (NQ: RGEN )

215.58 USD +9.07 (+4.39%)
Official Closing Price Updated: 7:34 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 198.15 201.99 196.35 200.00 466,900 +4.27(+2.18%)
Jan 28, 2021 187.90 197.90 187.36 195.73 371,769 +8.40(+4.48%)
Jan 27, 2021 194.63 197.36 185.54 187.33 726,185 -14.66(-7.26%)
Jan 26, 2021 214.74 215.21 200.63 201.99 679,473 -13.29(-6.17%)
Jan 25, 2021 220.86 222.26 212.57 215.28 292,863 -4.04(-1.84%)
Jan 22, 2021 216.54 219.44 216.14 219.32 172,700 +2.41(+1.11%)
Jan 21, 2021 218.22 219.45 213.50 216.91 331,460 +0.24(+0.11%)
Jan 20, 2021 223.85 226.97 212.51 216.67 502,542 -5.52(-2.48%)
Jan 19, 2021 220.56 226.53 217.44 222.19 567,505 +6.72(+3.12%)
Jan 15, 2021 213.75 217.78 212.40 215.47 417,700 +3.22(+1.52%)
Jan 14, 2021 208.15 221.38 208.15 212.25 619,210 +4.28(+2.06%)
Jan 13, 2021 209.99 210.66 205.55 207.97 302,715 +1.64(+0.79%)
Jan 12, 2021 205.12 207.26 201.38 206.33 429,942 +0.44(+0.21%)
Jan 11, 2021 209.79 211.68 203.71 205.89 416,511 -2.47(-1.19%)
Jan 08, 2021 206.50 209.63 203.76 208.36 261,300 +4.27(+2.09%)
Jan 07, 2021 197.97 207.13 197.68 204.09 416,312 +7.08(+3.59%)
Jan 06, 2021 195.86 199.75 192.23 197.01 440,217 +2.34(+1.20%)
Jan 05, 2021 189.64 195.53 189.08 194.67 307,478 +4.01(+2.10%)
Jan 04, 2021 192.63 196.00 187.80 190.66 248,773 -0.97(-0.51%)
Dec 31, 2020 191.63 191.63 191.63 216,833 +2.49(+1.32%)
Dec 30, 2020 189.77 193.94 188.69 189.14 216,833 +0.12(+0.06%)
Dec 29, 2020 188.67 191.05 182.90 189.02 244,717 +2.00(+1.07%)
Dec 28, 2020 198.00 199.25 185.85 187.02 317,159 -8.67(-4.43%)
Dec 24, 2020 198.05 200.18 193.51 195.69 256,000 -1.23(-0.62%)
Dec 23, 2020 194.00 199.65 191.05 196.92 536,456 +2.81(+1.45%)
Dec 22, 2020 193.57 195.48 191.82 194.11 270,676 +1.01(+0.52%)
Dec 21, 2020 191.93 194.88 187.00 193.10 296,280 -0.80(-0.41%)
Dec 18, 2020 192.63 194.20 190.02 193.90 822,900 +3.49(+1.83%)
Dec 17, 2020 181.66 191.30 181.66 190.41 468,485 +7.93(+4.35%)
Dec 16, 2020 186.00 188.18 181.05 182.48 308,479 -3.13(-1.69%)
Dec 15, 2020 184.69 186.66 182.48 185.61 543,272 +1.52(+0.83%)
Dec 14, 2020 182.01 187.45 181.51 184.09 367,606 +3.19(+1.76%)
Dec 11, 2020 180.27 181.85 176.57 180.90 321,500 +1.37(+0.76%)
Dec 10, 2020 177.88 182.48 177.41 179.53 350,211 +0.75(+0.42%)
Dec 09, 2020 181.69 183.44 178.17 178.78 561,321 -1.56(-0.87%)
Dec 08, 2020 176.50 183.76 176.25 180.34 1,231,993 -5.57(-3.00%)
Dec 07, 2020 186.46 188.88 184.37 185.91 471,688 -2.42(-1.28%)
Dec 04, 2020 187.21 189.39 186.33 188.33 191,300 +1.12(+0.60%)
Dec 03, 2020 187.26 190.28 186.12 187.21 199,726 +0.21(+0.11%)
Dec 02, 2020 194.03 194.03 186.56 187.00 238,948 -6.86(-3.54%)
Dec 01, 2020 191.00 195.92 189.38 193.86 439,264 +4.19(+2.21%)
Nov 30, 2020 189.00 191.71 187.34 189.67 602,099 +2.68(+1.43%)
Nov 27, 2020 183.21 187.13 182.85 186.99 218,100 +5.56(+3.06%)
Nov 25, 2020 180.65 183.75 178.54 181.43 259,700 +2.28(+1.27%)
Nov 24, 2020 186.00 187.26 176.78 179.15 480,435 -6.72(-3.62%)
Nov 23, 2020 194.40 196.42 184.50 185.87 423,732 -7.64(-3.95%)
Nov 20, 2020 188.60 197.50 187.61 193.51 587,500 +6.22(+3.32%)
Nov 19, 2020 186.13 189.91 184.19 187.29 397,137 +1.84(+0.99%)
Nov 18, 2020 194.32 195.04 183.26 185.45 754,912 -8.04(-4.16%)
Nov 17, 2020 195.73 198.08 193.22 193.49 463,241 -1.88(-0.96%)
Nov 16, 2020 206.09 206.41 194.89 195.37 604,206 -10.23(-4.98%)
Nov 13, 2020 209.43 209.43 203.12 205.60 502,500 -0.97(-0.47%)
Nov 12, 2020 196.54 212.55 196.54 206.57 1,324,664 +11.86(+6.09%)
Nov 11, 2020 188.39 196.03 187.24 194.71 245,406 +7.81(+4.18%)
Nov 10, 2020 194.07 197.00 183.22 186.90 560,252 -4.85(-2.53%)
Nov 09, 2020 199.02 201.82 188.02 191.75 513,323 -10.23(-5.06%)
Nov 06, 2020 200.00 209.38 198.91 201.98 452,000 +0.12(+0.06%)
Nov 05, 2020 194.45 203.90 190.52 201.86 682,361 +14.99(+8.02%)
Nov 04, 2020 180.95 189.67 180.95 186.87 597,454 +8.86(+4.98%)
Nov 03, 2020 171.13 178.89 171.13 178.01 379,124 +7.87(+4.63%)
Nov 02, 2020 171.36 173.09 167.95 170.14 341,096 +3.57(+2.14%)
Oct 30, 2020 169.43 171.34 163.55 166.57 431,200 -5.65(-3.28%)
Oct 29, 2020 172.21 173.82 170.62 172.22 207,703 +1.02(+0.60%)
Oct 28, 2020 174.00 175.63 169.21 171.20 285,251 -4.64(-2.64%)
Oct 27, 2020 178.44 180.84 175.23 175.84 277,076 -1.70(-0.96%)
Oct 26, 2020 174.95 179.12 174.95 177.54 223,732 +1.29(+0.73%)
Oct 23, 2020 177.92 177.92 173.01 176.25 231,900 -0.26(-0.15%)
Oct 22, 2020 171.07 177.29 170.94 176.51 530,592 +4.75(+2.77%)
Oct 21, 2020 172.53 175.03 171.73 171.76 360,901 -0.73(-0.42%)
Oct 20, 2020 169.75 175.24 168.55 172.49 317,750 +3.74(+2.22%)
Oct 19, 2020 171.47 173.58 168.28 168.75 197,415 -2.02(-1.18%)
Oct 16, 2020 173.97 173.97 170.50 170.77 252,900 +0.76(+0.45%)
Oct 15, 2020 168.03 170.76 166.00 170.01 330,188 +0.17(+0.10%)
Oct 14, 2020 173.34 173.87 167.52 169.84 256,239 -2.32(-1.35%)
Oct 13, 2020 173.34 174.43 170.35 172.16 365,005 -1.25(-0.72%)
Oct 12, 2020 173.03 175.45 170.73 173.41 372,102 +2.91(+1.71%)
Oct 09, 2020 165.32 171.99 163.77 170.50 358,100 +6.32(+3.85%)
Oct 08, 2020 166.32 167.64 161.87 164.18 409,849 -0.85(-0.52%)
Oct 07, 2020 166.09 167.73 164.72 165.03 479,749 +1.31(+0.80%)
Oct 06, 2020 160.72 165.44 160.72 163.72 592,165 +3.92(+2.45%)
Oct 05, 2020 149.58 159.98 149.55 159.80 853,349 +11.72(+7.91%)
Oct 02, 2020 147.69 150.88 146.97 148.08 551,400 -1.55(-1.04%)
Oct 01, 2020 148.00 150.89 146.52 149.63 248,082 +2.09(+1.42%)
Sep 30, 2020 149.98 150.50 145.99 147.54 610,852 -3.05(-2.03%)
Sep 29, 2020 147.94 152.41 147.91 150.59 251,832 +3.31(+2.25%)
Sep 28, 2020 145.64 147.54 144.36 147.28 215,788 +2.98(+2.07%)
Sep 25, 2020 139.94 145.08 138.63 144.30 283,500 +4.36(+3.12%)
Sep 24, 2020 141.01 141.48 138.00 139.94 259,466 -2.44(-1.71%)
Sep 23, 2020 143.48 146.01 142.04 142.38 222,086 -1.58(-1.10%)
Sep 22, 2020 141.78 144.24 139.74 143.96 225,927 +2.11(+1.49%)
Sep 21, 2020 143.92 144.53 138.40 141.85 471,725 -4.14(-2.84%)
Sep 18, 2020 146.11 146.70 142.62 145.99 682,100 +0.28(+0.19%)
Sep 17, 2020 145.26 146.00 143.02 145.71 248,161 -1.44(-0.98%)
Sep 16, 2020 152.00 152.35 146.96 147.15 322,824 -3.12(-2.08%)
Sep 15, 2020 150.99 152.77 149.96 150.27 301,546 +0.59(+0.39%)
Sep 14, 2020 145.85 150.85 145.54 149.68 227,787 +5.02(+3.47%)
Sep 11, 2020 147.49 148.91 143.90 144.66 200,900 -1.23(-0.84%)
Sep 10, 2020 148.22 149.72 145.66 145.89 322,793 -1.24(-0.84%)
Sep 09, 2020 146.64 149.16 144.33 147.13 275,490 +2.81(+1.95%)
Sep 08, 2020 142.90 147.04 140.56 144.32 267,666 -1.08(-0.74%)
Sep 04, 2020 146.63 146.97 138.42 145.40 485,000 -2.57(-1.74%)
Sep 03, 2020 153.74 153.91 145.75 147.97 495,241 -8.09(-5.18%)
Sep 02, 2020 155.89 156.50 151.50 156.06 247,565 +0.90(+0.58%)
Sep 01, 2020 155.56 157.46 153.18 155.16 421,989 +0.25(+0.16%)
Aug 31, 2020 150.78 155.63 150.27 154.91 490,738 +4.72(+3.14%)
Aug 28, 2020 150.26 150.80 147.97 150.19 250,300 +0.56(+0.37%)
Aug 27, 2020 148.94 150.35 145.10 149.63 454,385 +0.19(+0.13%)
Aug 26, 2020 148.87 149.71 147.09 149.44 212,405 +1.46(+0.99%)
Aug 25, 2020 145.78 148.65 145.35 147.98 248,578 +1.99(+1.36%)
Aug 24, 2020 153.80 154.45 144.82 145.99 775,920 -5.65(-3.73%)
Aug 21, 2020 151.56 153.34 150.87 151.64 388,000 +0.77(+0.51%)
Aug 20, 2020 147.18 151.54 146.76 150.87 417,244 +3.00(+2.03%)
Aug 19, 2020 147.49 149.73 147.28 147.87 227,890 +0.61(+0.41%)
Aug 18, 2020 147.92 147.92 146.02 147.26 221,951 -1.03(-0.69%)
Aug 17, 2020 145.54 148.71 144.81 148.29 349,592 +4.40(+3.06%)
Aug 14, 2020 146.15 146.92 143.41 143.89 187,800 -2.37(-1.62%)
Aug 13, 2020 143.87 147.75 142.54 146.26 316,721 +3.33(+2.33%)
Aug 12, 2020 142.50 144.75 141.55 142.93 442,186 +0.93(+0.65%)
Aug 11, 2020 147.65 147.65 141.00 142.00 632,801 -5.81(-3.93%)
Aug 10, 2020 152.56 153.35 147.58 147.81 472,550 -4.96(-3.25%)
Aug 07, 2020 154.84 157.01 152.00 152.77 462,700 -1.90(-1.23%)
Aug 06, 2020 156.96 157.40 151.15 154.67 511,859 -1.21(-0.78%)
Aug 05, 2020 157.00 158.01 154.77 155.88 360,265 -0.66(-0.42%)
Aug 04, 2020 157.71 158.13 154.15 156.54 513,847 -1.73(-1.09%)
Aug 03, 2020 152.46 159.97 152.46 158.27 649,952 +7.36(+4.88%)
Jul 31, 2020 152.00 154.50 146.80 150.91 1,054,300 -0.34(-0.22%)
Jul 30, 2020 143.13 155.27 142.54 151.25 853,238 +12.47(+8.99%)
Jul 29, 2020 137.30 140.19 137.15 138.78 468,687 +1.71(+1.25%)
Jul 28, 2020 138.17 139.65 136.73 137.07 295,841 -0.56(-0.41%)
Jul 27, 2020 135.66 138.02 135.23 137.63 220,865 +3.27(+2.43%)
Jul 24, 2020 134.53 135.22 131.91 134.36 375,600 -2.37(-1.73%)
Jul 23, 2020 136.91 141.12 135.84 136.73 495,793 +0.85(+0.63%)
Jul 22, 2020 135.99 137.74 134.15 135.88 437,253 +0.89(+0.66%)
Jul 21, 2020 136.62 136.62 133.76 134.99 258,353 -1.05(-0.77%)
Jul 20, 2020 134.72 138.38 134.63 136.04 337,673 +1.73(+1.29%)
Jul 17, 2020 132.71 135.17 131.95 134.31 271,500 +2.37(+1.80%)
Jul 16, 2020 131.03 132.90 129.75 131.94 442,153 +0.97(+0.74%)
Jul 15, 2020 125.37 131.23 125.25 130.97 589,854 +6.13(+4.91%)
Jul 14, 2020 122.89 124.93 120.12 124.84 397,778 +2.33(+1.90%)
Jul 13, 2020 126.18 129.49 122.43 122.51 278,241 -3.62(-2.87%)
Jul 10, 2020 129.07 129.07 125.85 126.13 242,300 -2.54(-1.97%)
Jul 09, 2020 125.91 129.93 125.57 128.67 438,263 +3.39(+2.71%)
Jul 08, 2020 124.63 125.81 123.31 125.28 397,275 +1.14(+0.92%)
Jul 07, 2020 126.32 128.60 123.64 124.14 533,365 -2.45(-1.94%)
Jul 06, 2020 128.99 129.39 125.41 126.59 867,445 -0.06(-0.05%)
Jul 02, 2020 124.78 127.64 124.32 126.65 460,200 +2.46(+1.98%)
Jul 01, 2020 124.41 126.15 122.02 124.19 824,290 +0.58(+0.47%)
Jun 30, 2020 119.82 123.98 119.29 123.61 1,450,125 +4.52(+3.80%)
Jun 29, 2020 118.59 119.22 113.11 119.09 773,634 +2.59(+2.22%)
Jun 26, 2020 114.09 118.62 113.51 116.50 6,353,200 +1.98(+1.73%)
Jun 25, 2020 113.23 114.94 109.38 114.52 942,586 +1.38(+1.22%)
Jun 24, 2020 118.78 119.82 111.72 113.14 821,075 -6.40(-5.35%)
Jun 23, 2020 118.82 120.67 117.50 119.54 756,239 +0.60(+0.50%)
Jun 22, 2020 115.70 119.25 114.50 118.94 662,969 +3.35(+2.90%)
Jun 19, 2020 115.02 116.81 113.65 115.59 723,900 +1.56(+1.37%)
Jun 18, 2020 116.27 117.18 113.14 114.03 512,311 -3.09(-2.64%)
Jun 17, 2020 117.79 118.52 115.55 117.12 468,866 +0.38(+0.33%)
Jun 16, 2020 115.65 117.76 114.50 116.74 481,144 +2.79(+2.45%)
Jun 15, 2020 115.74 116.86 112.61 113.95 527,027 -2.88(-2.47%)
Jun 12, 2020 116.22 119.88 114.36 116.83 750,500 +3.05(+2.68%)
Jun 11, 2020 119.25 120.32 112.68 113.78 669,975 -6.23(-5.19%)
Jun 10, 2020 116.98 121.03 115.85 120.01 490,085 +4.34(+3.75%)
Jun 09, 2020 117.30 119.55 115.54 115.67 647,620 -1.09(-0.93%)
Jun 08, 2020 118.50 120.24 116.38 116.76 660,169 -3.50(-2.91%)
Jun 05, 2020 120.90 122.36 116.23 120.26 877,500 -1.56(-1.28%)
Jun 04, 2020 126.50 128.71 120.72 121.82 539,684 -5.33(-4.19%)
Jun 03, 2020 133.99 134.45 126.52 127.15 585,767 -6.22(-4.66%)
Jun 02, 2020 129.58 133.99 127.33 133.37 781,769 +3.41(+2.63%)
Jun 01, 2020 130.49 132.52 128.78 129.96 594,057 -1.01(-0.77%)
May 29, 2020 130.04 132.66 127.40 130.97 810,500 +1.76(+1.36%)
May 28, 2020 130.00 132.28 128.62 129.21 572,845 +1.14(+0.89%)
May 27, 2020 132.75 132.75 123.00 128.07 830,569 -5.28(-3.96%)
May 26, 2020 143.64 143.64 133.06 133.35 545,445 -6.16(-4.42%)
May 22, 2020 140.50 140.99 136.64 139.51 307,900 -0.80(-0.57%)
May 21, 2020 140.05 141.68 138.28 140.31 495,692 +1.23(+0.88%)
May 20, 2020 137.73 141.82 134.94 139.08 448,145 +3.46(+2.55%)
May 19, 2020 134.30 136.82 132.49 135.62 463,313 -0.09(-0.07%)
May 18, 2020 141.82 143.93 134.41 135.71 575,464 -4.77(-3.40%)
May 15, 2020 133.55 142.39 132.30 140.48 770,300 +8.51(+6.45%)
May 14, 2020 126.17 133.38 126.04 131.97 532,105 +3.79(+2.96%)
May 13, 2020 128.21 132.48 125.87 128.18 416,707 -0.23(-0.18%)
May 12, 2020 128.57 132.82 126.11 128.41 495,279 +0.28(+0.22%)
May 11, 2020 122.43 129.65 122.14 128.13 484,826 +5.28(+4.30%)
May 08, 2020 123.84 125.31 122.58 122.85 332,000 +0.60(+0.49%)
May 07, 2020 127.85 128.72 121.21 122.25 633,923 -2.46(-1.97%)
May 06, 2020 120.79 127.00 117.87 124.71 735,064 +10.19(+8.90%)
May 05, 2020 113.99 116.19 112.23 114.52 342,093 +0.58(+0.51%)
May 04, 2020 113.06 114.00 110.44 113.94 393,434 +1.03(+0.91%)
May 01, 2020 114.53 115.96 111.25 112.91 470,200 -3.24(-2.79%)
Apr 30, 2020 116.14 121.48 114.25 116.15 496,019 -0.59(-0.51%)
Apr 29, 2020 113.61 119.80 109.69 116.74 653,578 +5.15(+4.62%)
Apr 28, 2020 119.54 119.55 111.01 111.59 797,361 -6.39(-5.42%)
Apr 27, 2020 118.17 123.81 117.85 117.98 656,292 +1.55(+1.33%)
Apr 24, 2020 114.45 119.23 113.59 116.43 494,100 +3.28(+2.90%)
Apr 23, 2020 110.97 115.37 110.78 113.15 513,881 +0.64(+0.57%)
Apr 22, 2020 106.10 113.92 104.70 112.51 604,236 +8.28(+7.94%)
Apr 21, 2020 102.96 106.19 102.13 104.23 376,604 +0.05(+0.05%)
Apr 20, 2020 104.77 105.41 103.50 104.18 374,894 -1.43(-1.35%)
Apr 17, 2020 107.60 107.60 103.87 105.61 402,800 +0.47(+0.44%)
Apr 16, 2020 104.12 106.75 103.26 105.14 380,842 +2.47(+2.41%)
Apr 15, 2020 104.60 105.43 101.07 102.67 427,389 -2.24(-2.14%)
Apr 14, 2020 102.88 105.67 100.04 104.91 320,684 +5.57(+5.61%)
Apr 13, 2020 99.00 100.26 95.91 99.34 269,156 +0.39(+0.39%)
Apr 09, 2020 97.46 99.77 95.50 98.95 367,600 +2.45(+2.54%)
Apr 08, 2020 98.14 98.26 94.52 96.50 413,870 -0.15(-0.16%)
Apr 07, 2020 102.25 102.67 96.41 96.65 442,350 -4.06(-4.03%)
Apr 06, 2020 100.64 101.37 97.91 100.71 432,013 +2.50(+2.55%)
Apr 03, 2020 96.66 100.65 95.98 98.21 671,200 +1.26(+1.30%)
Apr 02, 2020 93.36 98.84 92.90 96.95 360,337 +2.62(+2.78%)
Apr 01, 2020 94.08 96.01 92.00 94.33 551,395 -2.21(-2.29%)
Mar 31, 2020 95.22 97.46 94.77 96.54 793,453 +0.72(+0.75%)
Mar 30, 2020 94.41 97.30 93.56 95.82 511,675 +3.27(+3.53%)
Mar 27, 2020 88.29 94.62 87.31 92.55 631,700 +1.14(+1.25%)
Mar 26, 2020 90.27 95.17 88.80 91.41 625,424 +2.37(+2.66%)
Mar 25, 2020 93.93 97.90 88.66 89.04 701,219 -5.64(-5.96%)
Mar 24, 2020 90.30 99.33 89.28 94.68 787,389 +5.78(+6.50%)
Mar 23, 2020 88.50 89.50 78.41 88.90 870,395 +0.15(+0.17%)
Mar 20, 2020 86.88 92.41 86.88 88.75 910,000 +1.66(+1.91%)
Mar 19, 2020 96.09 96.09 86.42 87.09 955,655 -9.27(-9.62%)
Mar 18, 2020 92.51 100.99 91.01 96.36 823,552 -1.21(-1.24%)
Mar 17, 2020 88.64 99.47 88.27 97.57 1,027,339 +10.36(+11.88%)
Mar 16, 2020 91.54 94.59 85.54 87.21 878,009 -11.50(-11.65%)
Mar 13, 2020 92.92 98.97 90.04 98.71 941,200 +9.43(+10.56%)
Mar 12, 2020 84.44 94.24 84.05 89.28 947,791 -1.72(-1.89%)
Mar 11, 2020 93.39 94.59 88.57 91.00 617,273 -4.86(-5.07%)
Mar 10, 2020 94.03 95.97 90.12 95.86 666,530 +4.38(+4.79%)
Mar 09, 2020 88.64 92.84 87.41 91.48 743,875 -2.99(-3.17%)
Mar 06, 2020 90.58 95.00 90.48 94.47 897,300 +0.72(+0.77%)
Mar 05, 2020 91.96 94.60 91.58 93.75 809,360 -0.42(-0.45%)
Mar 04, 2020 88.51 94.44 88.49 94.17 607,371 +7.52(+8.68%)
Mar 03, 2020 88.50 90.25 85.21 86.65 583,825 -1.84(-2.08%)
Mar 02, 2020 86.44 88.60 83.71 88.49 558,764 +2.89(+3.38%)
Feb 28, 2020 82.76 85.69 82.01 85.60 840,300 -0.50(-0.58%)
Feb 27, 2020 82.90 88.37 81.05 86.10 865,922 +0.94(+1.10%)
Feb 26, 2020 85.58 87.47 84.66 85.16 510,557 +0.20(+0.24%)
Feb 25, 2020 92.64 92.64 84.45 84.96 797,983 -7.75(-8.36%)
Feb 24, 2020 96.25 96.25 91.52 92.71 561,648 -5.40(-5.50%)
Feb 21, 2020 101.27 102.04 97.01 98.11 560,700 -3.01(-2.98%)
Feb 20, 2020 102.00 103.99 99.02 101.12 1,284,691 -8.02(-7.35%)
Feb 19, 2020 106.82 109.94 106.07 109.14 388,817 +3.14(+2.96%)
Feb 18, 2020 105.97 106.98 105.50 106.00 416,180 +0.03(+0.03%)
Feb 14, 2020 106.09 106.40 105.17 105.97 254,100 -0.18(-0.17%)
Feb 13, 2020 106.44 107.20 105.91 106.15 243,548 -0.70(-0.66%)
Feb 12, 2020 105.75 107.43 104.39 106.85 248,190 +1.68(+1.60%)
Feb 11, 2020 104.50 105.48 103.71 105.17 197,085 +1.25(+1.20%)
Feb 10, 2020 101.11 103.98 100.82 103.92 325,242 +2.60(+2.56%)
Feb 07, 2020 100.32 101.60 98.90 101.32 566,200 +0.70(+0.70%)
Feb 06, 2020 101.34 101.36 100.07 100.62 216,796 -0.31(-0.31%)
Feb 05, 2020 105.63 106.30 100.45 100.93 410,483 -3.57(-3.42%)
Feb 04, 2020 103.75 105.50 103.26 104.50 263,546 +2.07(+2.03%)
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.