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

Portola Pharma (NQ: PTLA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 19.42 19.95 19.23 19.69 1,407,211 +0.68(+3.58%)
Oct 30, 2018 19.27 20.35 18.56 19.01 1,751,618 -0.35(-1.81%)
Oct 29, 2018 20.15 20.52 18.77 19.36 1,015,793 -0.71(-3.54%)
Oct 26, 2018 19.65 20.50 19.33 20.07 1,000,600 +0.15(+0.75%)
Oct 25, 2018 19.80 20.35 18.95 19.92 1,975,058 +0.25(+1.27%)
Oct 24, 2018 21.12 21.37 19.38 19.67 1,957,497 -1.37(-6.51%)
Oct 23, 2018 20.59 21.52 20.58 21.04 1,186,673 +0.04(+0.19%)
Oct 22, 2018 21.96 22.14 20.90 21.00 1,221,085 -0.91(-4.15%)
Oct 19, 2018 22.51 23.19 21.76 21.91 1,205,700 -0.55(-2.45%)
Oct 18, 2018 23.61 23.89 21.66 22.46 1,310,410 -1.21(-5.11%)
Oct 17, 2018 23.05 23.90 22.72 23.67 954,722 +0.68(+2.96%)
Oct 16, 2018 22.60 23.15 22.13 22.99 3,624,159 -0.38(-1.63%)
Oct 15, 2018 23.91 24.05 23.22 23.37 1,002,748 -0.68(-2.83%)
Oct 12, 2018 23.79 24.49 23.45 24.05 1,046,900 +0.74(+3.17%)
Oct 11, 2018 23.68 24.44 22.94 23.31 1,416,970 -0.54(-2.26%)
Oct 10, 2018 24.02 24.54 23.73 23.85 1,387,152 -0.34(-1.41%)
Oct 09, 2018 23.94 24.50 23.61 24.19 1,033,525 +0.03(+0.12%)
Oct 08, 2018 24.17 24.42 23.54 24.16 809,055 -0.04(-0.17%)
Oct 05, 2018 24.56 25.01 23.76 24.20 768,500 -0.35(-1.43%)
Oct 04, 2018 25.35 25.39 24.24 24.55 1,198,180 -0.93(-3.65%)
Oct 03, 2018 24.45 25.61 23.88 25.48 1,798,201 +1.29(+5.33%)
Oct 02, 2018 24.76 25.00 23.75 24.19 1,977,822 -0.79(-3.16%)
Oct 01, 2018 26.69 27.12 24.89 24.98 1,562,157 -1.65(-6.20%)
Sep 28, 2018 26.77 26.97 26.01 26.63 1,053,800 -0.16(-0.60%)
Sep 27, 2018 27.12 27.71 26.71 26.79 669,362 -0.35(-1.29%)
Sep 26, 2018 27.85 28.75 27.10 27.14 762,970 -0.55(-1.99%)
Sep 25, 2018 27.29 27.87 26.85 27.69 888,042 +0.54(+1.99%)
Sep 24, 2018 27.54 27.80 26.62 27.15 858,518 -0.40(-1.45%)
Sep 21, 2018 28.21 28.54 27.25 27.55 2,388,600 -0.62(-2.20%)
Sep 20, 2018 28.87 28.90 27.73 28.17 1,094,797 -0.46(-1.61%)
Sep 19, 2018 28.16 28.87 28.16 28.63 578,253 +0.37(+1.31%)
Sep 18, 2018 28.40 28.78 28.01 28.26 652,797 -0.14(-0.49%)
Sep 17, 2018 29.46 29.70 28.35 28.40 855,744 -0.97(-3.30%)
Sep 14, 2018 29.25 29.67 28.75 29.37 913,100 +0.24(+0.82%)
Sep 13, 2018 29.11 29.72 28.65 29.13 990,971 +0.02(+0.07%)
Sep 12, 2018 29.20 30.24 29.00 29.11 1,602,796 +0.32(+1.11%)
Sep 11, 2018 27.91 28.88 27.20 28.79 841,342 +0.97(+3.49%)
Sep 10, 2018 27.62 28.02 27.30 27.82 762,140 +0.31(+1.13%)
Sep 07, 2018 28.40 28.51 27.34 27.51 1,609,200 -1.21(-4.21%)
Sep 06, 2018 29.62 29.77 28.12 28.72 878,817 -0.92(-3.10%)
Sep 05, 2018 29.29 30.05 29.00 29.64 1,087,631 +0.27(+0.92%)
Sep 04, 2018 29.69 29.85 28.66 29.37 1,325,976 -0.48(-1.61%)
Aug 31, 2018 29.85 29.85 29.85 0 +1.56(+5.51%)
Aug 30, 2018 28.61 29.14 28.08 28.29 1,164,511 -0.65(-2.25%)
Aug 29, 2018 28.55 29.27 27.84 28.94 1,411,294 +0.43(+1.51%)
Aug 28, 2018 28.78 29.14 28.02 28.51 1,796,062 -0.23(-0.80%)
Aug 27, 2018 30.01 30.04 26.91 28.74 4,436,450 +0.57(+2.02%)
Aug 24, 2018 26.86 28.61 26.50 28.17 2,991,900 +2.34(+9.06%)
Aug 23, 2018 26.54 27.02 25.57 25.83 1,010,841 -0.47(-1.79%)
Aug 22, 2018 25.18 26.39 25.14 26.30 1,380,775 +0.98(+3.87%)
Aug 21, 2018 25.15 25.71 25.00 25.32 1,667,078 +0.30(+1.20%)
Aug 20, 2018 25.73 25.91 24.89 25.02 1,152,373 -0.57(-2.23%)
Aug 17, 2018 25.43 25.63 24.94 25.59 1,271,000 +0.01(+0.04%)
Aug 16, 2018 25.28 26.03 24.63 25.58 1,926,434 +0.41(+1.63%)
Aug 15, 2018 25.82 26.43 25.06 25.17 2,364,118 -1.05(-4.00%)
Aug 14, 2018 27.75 27.89 25.50 26.22 2,330,401 -1.47(-5.31%)
Aug 13, 2018 29.24 29.32 26.22 27.69 4,889,119 -1.46(-5.01%)
Aug 10, 2018 29.85 30.40 28.22 29.15 4,587,500 -1.66(-5.39%)
Aug 09, 2018 33.03 34.63 30.50 30.81 7,265,996 -6.91(-18.32%)
Aug 08, 2018 37.74 38.36 37.45 37.72 671,188 +0.10(+0.27%)
Aug 07, 2018 37.66 38.19 37.32 37.62 600,668 +0.08(+0.21%)
Aug 06, 2018 38.19 38.53 37.06 37.54 1,054,677 -0.22(-0.58%)
Aug 03, 2018 36.91 37.99 36.56 37.76 776,800 +1.21(+3.31%)
Aug 02, 2018 36.50 36.87 35.80 36.55 400,119 -0.27(-0.73%)
Aug 01, 2018 36.07 37.41 35.90 36.82 756,949 +1.02(+2.85%)
Jul 31, 2018 35.60 36.16 34.64 35.80 828,042 +0.29(+0.82%)
Jul 30, 2018 38.11 38.41 35.32 35.51 1,300,093 -2.80(-7.31%)
Jul 27, 2018 39.26 40.21 37.16 38.31 2,468,100 -3.11(-7.51%)
Jul 26, 2018 41.69 41.72 41.02 41.42 536,050 -0.33(-0.79%)
Jul 25, 2018 40.95 42.12 40.73 41.75 823,099 +0.55(+1.33%)
Jul 24, 2018 41.76 42.17 40.55 41.20 982,901 -0.38(-0.91%)
Jul 23, 2018 40.00 41.95 39.87 41.58 1,511,734 +1.64(+4.11%)
Jul 20, 2018 40.01 40.16 39.60 39.94 394,054 +0.02(+0.05%)
Jul 19, 2018 40.66 39.75 39.92 570,314 -0.18(-0.45%)
Jul 18, 2018 39.95 40.27 39.51 40.10 813,585 +0.00(+0.00%)
Jul 17, 2018 40.18 40.33 39.58 40.10 482,884 -0.18(-0.45%)
Jul 16, 2018 40.25 40.45 39.51 40.28 1,263,071 +0.04(+0.10%)
Jul 13, 2018 40.14 40.52 39.80 40.24 495,948 +0.20(+0.50%)
Jul 12, 2018 39.63 40.15 39.23 40.04 556,096 +0.83(+2.12%)
Jul 11, 2018 39.00 39.98 38.75 39.21 472,136 -0.11(-0.28%)
Jul 10, 2018 39.94 40.52 39.03 39.32 503,184 -0.68(-1.70%)
Jul 09, 2018 40.96 41.11 39.53 40.00 628,100 -0.79(-1.94%)
Jul 06, 2018 39.90 41.44 39.08 40.79 789,339 +1.24(+3.14%)
Jul 05, 2018 38.94 39.57 38.60 39.55 471,602 +0.99(+2.57%)
Jul 03, 2018 38.56 38.56 38.56 0 +0.33(+0.86%)
Jul 02, 2018 37.44 38.28 37.32 38.23 1,026,320 +0.46(+1.22%)
Jun 29, 2018 38.27 38.63 37.49 37.77 1,195,244 -0.23(-0.61%)
Jun 28, 2018 38.48 38.86 36.57 38.00 1,252,023 -0.65(-1.68%)
Jun 27, 2018 40.75 41.15 38.05 38.65 1,901,275 -2.08(-5.11%)
Jun 26, 2018 42.04 42.16 40.57 40.73 998,099 -1.40(-3.32%)
Jun 25, 2018 43.34 43.34 41.78 42.13 800,812 -1.60(-3.66%)
Jun 22, 2018 42.23 44.25 41.67 43.73 3,166,321 +1.74(+4.14%)
Jun 21, 2018 43.27 43.49 41.96 41.99 615,170 -1.08(-2.51%)
Jun 20, 2018 42.84 43.39 42.50 43.07 687,855 +0.30(+0.70%)
Jun 19, 2018 41.14 43.06 41.14 42.77 1,518,919 +1.36(+3.28%)
Jun 18, 2018 39.80 41.43 39.69 41.41 1,229,608 +1.26(+3.14%)
Jun 15, 2018 41.51 41.51 40.15 1,946,082 -1.36(-3.28%)
Jun 14, 2018 41.55 41.55 40.16 41.51 1,726,386 +0.29(+0.70%)
Jun 13, 2018 43.23 43.33 40.98 41.22 1,944,138 -2.08(-4.80%)
Jun 12, 2018 43.16 43.82 42.11 43.30 1,012,196 +0.40(+0.93%)
Jun 11, 2018 42.85 43.38 42.08 42.90 605,357 +0.09(+0.21%)
Jun 08, 2018 42.32 43.76 42.32 42.81 693,441 +0.42(+0.99%)
Jun 07, 2018 44.54 45.08 42.06 42.39 1,149,743 -2.19(-4.91%)
Jun 06, 2018 42.91 45.60 42.65 44.58 1,856,830 +2.11(+4.97%)
Jun 05, 2018 40.51 42.68 40.51 42.47 1,247,004 +1.69(+4.14%)
Jun 04, 2018 41.06 41.25 39.70 40.78 639,678 +0.01(+0.02%)
Jun 01, 2018 40.21 41.01 39.87 40.77 889,976 +0.62(+1.54%)
May 31, 2018 40.23 40.60 39.68 40.15 552,141 +0.13(+0.32%)
May 30, 2018 40.24 40.80 39.67 40.02 701,007 -0.19(-0.47%)
May 29, 2018 40.54 40.83 39.29 40.21 1,486,277 -0.66(-1.61%)
May 25, 2018 40.87 40.87 40.87 0 +0.86(+2.15%)
May 24, 2018 39.44 40.04 38.88 40.01 865,324 +0.52(+1.32%)
May 23, 2018 40.17 40.49 38.93 39.49 1,117,067 -0.72(-1.79%)
May 22, 2018 40.82 40.89 40.12 40.21 852,950 -0.74(-1.81%)
May 21, 2018 41.74 42.05 40.63 40.95 1,072,139 -0.41(-0.99%)
May 18, 2018 41.22 41.89 40.75 41.36 1,582,989 +0.39(+0.95%)
May 17, 2018 40.81 41.14 40.32 40.97 884,596 +0.33(+0.81%)
May 16, 2018 40.64 41.00 39.88 40.64 1,341,513 +0.03(+0.07%)
May 15, 2018 41.76 41.88 40.28 40.61 2,095,035 -1.36(-3.24%)
May 14, 2018 41.42 42.30 41.00 41.97 1,718,527 +0.82(+1.99%)
May 11, 2018 40.68 41.70 40.35 41.15 1,399,246 -0.03(-0.07%)
May 10, 2018 43.62 44.00 40.82 41.18 2,380,632 -1.10(-2.60%)
May 09, 2018 42.24 42.96 41.54 42.28 1,929,862 -0.08(-0.19%)
May 08, 2018 40.80 42.49 40.04 42.36 2,538,579 +1.60(+3.93%)
May 07, 2018 43.35 43.85 40.15 40.76 3,995,968 -1.68(-3.96%)
May 04, 2018 44.62 44.98 39.82 42.44 10,607,935 +8.66(+25.64%)
May 03, 2018 34.60 35.57 33.37 33.78 1,515,411 -0.82(-2.37%)
May 02, 2018 35.52 35.52 34.43 34.60 1,188,431 -1.06(-2.97%)
May 01, 2018 36.13 36.56 34.88 35.66 1,597,733 -0.47(-1.30%)
Apr 30, 2018 34.43 37.47 34.43 36.13 1,945,552 +1.94(+5.67%)
Apr 27, 2018 35.49 35.50 33.92 34.19 710,631 -0.37(-1.07%)
Apr 26, 2018 34.03 34.90 33.46 34.56 523,106 +0.92(+2.73%)
Apr 25, 2018 34.62 34.67 32.71 33.64 987,845 -0.97(-2.80%)
Apr 24, 2018 34.60 35.44 34.08 34.61 1,344,255 -0.03(-0.09%)
Apr 23, 2018 33.38 35.15 33.12 34.64 1,395,531 +1.39(+4.18%)
Apr 20, 2018 32.92 33.30 32.49 33.25 857,332 +0.27(+0.82%)
Apr 19, 2018 33.07 33.89 32.64 32.98 834,994 -0.37(-1.11%)
Apr 18, 2018 33.68 33.91 32.88 33.35 595,697 -0.36(-1.07%)
Apr 17, 2018 32.88 34.77 32.71 33.71 935,951 +1.04(+3.18%)
Apr 16, 2018 32.59 33.40 32.33 32.67 495,605 +0.34(+1.05%)
Apr 13, 2018 32.57 32.58 31.30 32.33 591,547 -0.14(-0.43%)
Apr 12, 2018 32.51 33.05 32.28 32.47 512,753 +0.27(+0.84%)
Apr 11, 2018 31.56 32.74 31.56 32.20 516,917 +0.50(+1.58%)
Apr 10, 2018 32.02 32.99 31.45 31.70 956,378 +0.35(+1.12%)
Apr 09, 2018 31.38 31.73 30.92 31.35 679,867 +0.44(+1.42%)
Apr 06, 2018 31.78 32.21 30.46 30.91 706,040 -1.29(-4.01%)
Apr 05, 2018 33.35 33.42 31.98 32.20 680,193 -0.91(-2.75%)
Apr 04, 2018 31.46 33.29 31.20 33.11 1,068,280 +1.11(+3.47%)
Apr 03, 2018 31.49 32.32 30.77 32.00 808,527 +0.81(+2.60%)
Apr 02, 2018 32.70 32.96 30.71 31.19 960,100 -1.47(-4.50%)
Mar 29, 2018 32.66 32.66 32.66 0 +0.61(+1.90%)
Mar 28, 2018 31.13 32.38 30.68 32.05 979,309 +1.09(+3.52%)
Mar 27, 2018 32.50 32.58 30.70 30.96 852,585 -1.28(-3.97%)
Mar 26, 2018 31.34 32.36 30.68 32.24 974,723 +1.67(+5.46%)
Mar 23, 2018 31.57 32.31 30.37 30.57 1,176,389 -1.13(-3.56%)
Mar 22, 2018 32.80 33.74 31.57 31.70 1,617,215 -1.63(-4.89%)
Mar 21, 2018 32.51 33.65 32.44 33.33 1,337,932 +0.95(+2.93%)
Mar 20, 2018 33.41 33.59 32.20 32.38 1,751,186 -1.03(-3.08%)
Mar 19, 2018 34.64 34.76 33.03 33.41 1,484,015 -1.42(-4.08%)
Mar 16, 2018 36.04 36.11 34.78 34.83 1,707,162 -1.28(-3.54%)
Mar 15, 2018 36.62 36.70 35.70 36.11 863,361 -0.27(-0.74%)
Mar 14, 2018 36.82 37.00 35.84 36.38 1,013,343 -0.07(-0.19%)
Mar 13, 2018 38.40 38.40 35.93 36.45 1,455,289 -1.58(-4.15%)
Mar 12, 2018 38.47 38.79 33.26 38.03 4,377,276 -0.40(-1.04%)
Mar 09, 2018 39.37 39.75 38.33 38.43 1,043,038 -0.62(-1.59%)
Mar 08, 2018 37.99 39.40 37.81 39.05 1,205,819 +1.27(+3.36%)
Mar 07, 2018 38.80 37.78 1,539,079 +0.49(+1.31%)
Mar 06, 2018 35.35 38.39 34.73 37.29 2,477,721 +2.31(+6.60%)
Mar 05, 2018 34.00 35.23 33.03 34.98 1,668,513 +0.73(+2.13%)
Mar 02, 2018 31.20 34.62 30.55 34.25 3,076,235 +2.69(+8.52%)
Mar 01, 2018 31.99 33.30 30.10 31.56 9,229,223 -10.76(-25.43%)
Feb 28, 2018 45.13 45.51 42.31 42.32 1,525,166 -2.80(-6.21%)
Feb 27, 2018 45.42 45.90 44.97 45.12 691,385 -0.54(-1.18%)
Feb 26, 2018 46.28 46.28 45.03 45.66 537,496 -0.16(-0.35%)
Feb 23, 2018 45.51 46.05 44.10 45.82 847,875 +0.80(+1.78%)
Feb 22, 2018 44.95 44.95 44.61 45.02 775,191 +0.11(+0.24%)
Feb 21, 2018 44.00 46.40 43.37 44.91 2,755,536 -3.31(-6.86%)
Feb 20, 2018 47.52 50.20 47.52 48.22 678,254 +0.53(+1.11%)
Feb 16, 2018 47.69 47.69 47.69 0 -0.27(-0.56%)
Feb 15, 2018 47.77 48.34 47.47 47.96 504,095 +0.70(+1.48%)
Feb 14, 2018 44.62 47.42 44.36 47.26 775,473 +2.16(+4.79%)
Feb 13, 2018 46.18 46.19 44.88 45.10 648,620 -1.60(-3.43%)
Feb 12, 2018 44.63 47.34 44.63 46.70 714,014 +2.29(+5.16%)
Feb 09, 2018 45.10 45.72 41.37 44.41 1,288,921 -0.22(-0.49%)
Feb 08, 2018 47.11 47.65 44.61 44.63 1,038,321 -2.48(-5.26%)
Feb 07, 2018 47.96 48.00 47.01 47.11 648,083 -1.04(-2.16%)
Feb 06, 2018 45.65 48.24 45.10 48.15 1,160,676 +0.76(+1.60%)
Feb 05, 2018 49.49 49.90 46.24 47.39 936,758 -2.49(-4.99%)
Feb 02, 2018 52.01 52.72 49.63 49.88 995,387 -2.54(-4.85%)
Feb 01, 2018 50.84 53.31 50.69 52.42 610,473 +1.11(+2.16%)
Jan 31, 2018 53.26 53.65 50.71 51.31 639,684 -1.39(-2.64%)
Jan 30, 2018 53.38 53.71 52.50 52.70 600,536 -1.57(-2.89%)
Jan 29, 2018 54.23 55.48 53.69 54.27 761,278 +0.04(+0.07%)
Jan 26, 2018 52.32 54.95 52.22 54.23 951,403 +2.10(+4.03%)
Jan 25, 2018 51.26 53.09 50.80 52.13 776,229 +1.36(+2.68%)
Jan 24, 2018 50.80 51.45 49.20 50.77 756,403 +0.01(+0.02%)
Jan 23, 2018 49.37 50.92 47.62 50.76 1,752,752 +1.31(+2.65%)
Jan 22, 2018 50.25 50.95 48.94 49.45 1,070,983 -0.18(-0.36%)
Jan 19, 2018 49.63 50.49 49.32 49.63 648,219 -0.06(-0.12%)
Jan 18, 2018 49.45 50.28 48.00 49.69 827,793 -0.06(-0.12%)
Jan 17, 2018 50.69 51.49 48.62 49.75 1,313,313 -0.42(-0.84%)
Jan 16, 2018 53.00 53.20 49.84 50.17 1,362,891 -2.45(-4.66%)
Jan 12, 2018 52.62 52.62 52.62 0 +0.29(+0.55%)
Jan 11, 2018 52.07 52.75 51.38 52.33 596,409 +0.43(+0.83%)
Jan 10, 2018 52.02 52.02 49.92 51.90 766,355 -0.36(-0.69%)
Jan 09, 2018 48.00 52.74 48.00 52.26 1,162,788 +4.27(+8.90%)
Jan 08, 2018 48.70 49.29 47.58 47.99 950,347 -0.70(-1.44%)
Jan 05, 2018 49.22 49.53 48.10 48.69 725,588 -0.15(-0.31%)
Jan 04, 2018 49.38 50.33 48.75 48.84 650,402 -0.57(-1.15%)
Jan 03, 2018 48.90 49.86 47.50 49.41 1,002,507 +0.65(+1.33%)
Jan 02, 2018 49.38 49.45 48.08 48.76 1,816,363 +0.08(+0.16%)
Dec 29, 2017 48.68 48.68 48.68 0 +1.43(+3.03%)
Dec 28, 2017 47.95 48.19 47.12 47.25 1,223,590 -0.57(-1.19%)
Dec 27, 2017 49.25 50.08 47.01 47.82 1,765,589 -1.18(-2.41%)
Dec 26, 2017 51.69 51.95 49.00 49.00 2,459,077 -5.86(-10.68%)
Dec 22, 2017 53.90 55.25 53.00 54.86 465,793 +0.93(+1.72%)
Dec 21, 2017 55.28 56.70 53.60 53.93 900,239 -0.80(-1.46%)
Dec 20, 2017 51.42 55.53 51.12 54.73 1,289,242 +3.74(+7.33%)
Dec 19, 2017 47.70 52.88 47.70 50.99 2,277,324 +3.39(+7.12%)
Dec 18, 2017 47.23 48.41 47.20 47.60 714,344 +0.58(+1.23%)
Dec 15, 2017 47.63 48.09 46.34 47.02 1,669,458 -0.53(-1.11%)
Dec 14, 2017 49.51 49.51 47.48 47.55 1,043,341 -1.84(-3.73%)
Dec 13, 2017 49.47 50.21 49.09 49.39 804,325 +0.16(+0.33%)
Dec 12, 2017 51.81 51.94 48.50 49.23 1,076,419 -2.55(-4.92%)
Dec 11, 2017 53.19 53.82 51.66 51.78 402,038 -1.24(-2.34%)
Dec 08, 2017 52.97 53.73 52.55 53.02 713,244 +0.31(+0.59%)
Dec 07, 2017 51.26 53.03 50.48 52.71 570,040 +1.66(+3.25%)
Dec 06, 2017 50.66 51.32 49.26 51.05 758,233 +0.27(+0.53%)
Dec 05, 2017 52.24 53.10 50.68 50.78 504,239 -1.85(-3.52%)
Dec 04, 2017 54.39 54.79 52.49 52.63 779,569 -1.30(-2.41%)
Dec 01, 2017 51.73 54.57 51.50 53.93 1,398,103 +3.18(+6.27%)
Nov 30, 2017 48.80 50.79 48.80 50.75 654,679 +2.25(+4.64%)
Nov 29, 2017 49.53 50.10 48.08 48.50 397,682 -0.77(-1.56%)
Nov 28, 2017 49.15 49.94 48.22 49.27 587,216 +0.48(+0.98%)
Nov 27, 2017 50.72 50.72 48.27 48.79 813,082 -1.76(-3.48%)
Nov 24, 2017 51.50 51.50 49.87 50.55 330,613 -0.72(-1.40%)
Nov 22, 2017 49.84 51.53 49.01 51.27 652,322 +0.47(+0.93%)
Nov 21, 2017 49.84 51.56 49.33 50.80 601,528 +1.29(+2.61%)
Nov 20, 2017 49.19 49.77 48.62 49.51 489,448 +0.23(+0.47%)
Nov 17, 2017 49.00 49.50 48.57 49.28 336,276 +0.13(+0.26%)
Nov 16, 2017 49.57 50.12 49.03 49.15 556,738 +0.66(+1.36%)
Nov 15, 2017 47.57 49.06 46.94 48.49 636,957 +0.76(+1.59%)
Nov 14, 2017 48.52 48.84 46.80 47.73 641,943 -0.91(-1.87%)
Nov 13, 2017 48.41 48.91 47.56 48.64 811,000 -0.31(-0.63%)
Nov 10, 2017 47.89 48.98 46.50 48.95 518,006 +1.39(+2.92%)
Nov 09, 2017 47.35 48.11 46.72 47.56 455,198 -0.19(-0.40%)
Nov 08, 2017 49.52 49.66 47.43 47.75 992,886 -1.87(-3.77%)
Nov 07, 2017 50.94 53.03 48.52 49.62 1,558,714 +0.45(+0.92%)
Nov 06, 2017 52.12 52.33 48.99 49.17 1,035,462 -2.40(-4.65%)
Nov 03, 2017 49.30 51.60 49.30 51.57 756,590 +1.88(+3.78%)
Nov 02, 2017 48.44 50.22 48.22 49.69 466,991 +1.11(+2.28%)
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.