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, 2019 29.70 29.80 28.64 28.91 681,310 -0.89(-2.99%)
Oct 30, 2019 29.80 29.93 29.47 29.80 406,964 -0.05(-0.17%)
Oct 29, 2019 29.64 29.89 29.15 29.85 467,472 +0.22(+0.74%)
Oct 28, 2019 29.10 29.90 29.08 29.63 479,834 +0.51(+1.75%)
Oct 25, 2019 29.05 29.46 28.74 29.12 507,200 +0.26(+0.90%)
Oct 24, 2019 28.74 28.98 28.30 28.86 553,960 +0.24(+0.84%)
Oct 23, 2019 28.45 28.94 28.19 28.62 451,980 +0.29(+1.02%)
Oct 22, 2019 28.45 28.98 28.04 28.33 309,517 -0.03(-0.11%)
Oct 21, 2019 27.59 28.63 27.40 28.36 662,572 +1.05(+3.84%)
Oct 18, 2019 27.79 28.21 27.25 27.31 656,900 -0.65(-2.32%)
Oct 17, 2019 27.58 28.30 27.29 27.96 526,892 +0.52(+1.88%)
Oct 16, 2019 27.28 27.70 26.92 27.45 523,819 +0.02(+0.05%)
Oct 15, 2019 26.88 27.48 26.66 27.43 576,311 +0.57(+2.12%)
Oct 14, 2019 26.94 27.30 26.31 26.86 411,294 -0.07(-0.26%)
Oct 11, 2019 26.56 27.22 26.45 26.93 505,800 +0.68(+2.61%)
Oct 10, 2019 26.04 26.61 25.96 26.25 627,468 +0.23(+0.86%)
Oct 09, 2019 26.81 27.24 25.83 26.02 668,758 -0.70(-2.62%)
Oct 08, 2019 26.52 27.25 26.12 26.72 497,718 -0.05(-0.19%)
Oct 07, 2019 26.50 27.01 26.33 26.77 381,871 +0.26(+0.98%)
Oct 04, 2019 26.75 26.90 25.90 26.51 735,900 -0.10(-0.38%)
Oct 03, 2019 26.22 26.63 25.86 26.61 781,699 +0.38(+1.45%)
Oct 02, 2019 25.99 26.63 25.56 26.23 674,809 +0.14(+0.54%)
Oct 01, 2019 26.97 27.29 25.83 26.09 1,111,127 -0.73(-2.72%)
Sep 30, 2019 26.86 27.37 26.41 26.82 762,565 +0.01(+0.04%)
Sep 27, 2019 27.47 27.81 26.43 26.81 850,100 -0.65(-2.37%)
Sep 26, 2019 29.11 29.20 27.27 27.46 1,100,298 -1.64(-5.64%)
Sep 25, 2019 28.75 29.46 28.45 29.10 818,225 +0.22(+0.76%)
Sep 24, 2019 29.63 29.71 28.46 28.88 809,648 -0.70(-2.37%)
Sep 23, 2019 30.38 30.71 29.53 29.58 653,057 -0.79(-2.60%)
Sep 20, 2019 30.18 30.72 29.88 30.37 2,766,600 +0.15(+0.50%)
Sep 19, 2019 30.01 31.15 29.67 30.22 642,363 +0.08(+0.27%)
Sep 18, 2019 30.77 30.88 29.80 30.14 604,802 -0.63(-2.05%)
Sep 17, 2019 31.25 31.38 30.04 30.77 498,445 -0.38(-1.22%)
Sep 16, 2019 30.47 31.36 30.24 31.15 723,298 +0.47(+1.53%)
Sep 13, 2019 30.63 31.52 30.46 30.68 1,198,700 +0.22(+0.72%)
Sep 12, 2019 30.99 31.22 30.37 30.46 845,829 -0.34(-1.10%)
Sep 11, 2019 30.30 30.87 29.88 30.80 1,108,986 +0.84(+2.80%)
Sep 10, 2019 27.50 29.99 27.17 29.96 1,539,953 +2.27(+8.20%)
Sep 09, 2019 28.50 28.51 27.25 27.69 1,082,773 -0.79(-2.77%)
Sep 06, 2019 28.78 29.06 28.34 28.48 959,800 -0.34(-1.18%)
Sep 05, 2019 28.80 28.98 28.19 28.82 695,485 +0.42(+1.48%)
Sep 04, 2019 27.77 28.44 27.71 28.40 1,650,991 +0.04(+0.14%)
Sep 03, 2019 29.00 29.21 28.15 28.36 999,078 -0.70(-2.41%)
Aug 30, 2019 29.53 29.57 28.93 29.06 587,000 -0.36(-1.22%)
Aug 29, 2019 28.91 29.48 28.30 29.42 639,343 +0.83(+2.90%)
Aug 28, 2019 28.03 28.89 27.85 28.59 660,356 +0.44(+1.56%)
Aug 27, 2019 28.34 28.44 27.56 28.15 1,183,508 +0.06(+0.21%)
Aug 26, 2019 28.08 28.46 27.57 28.09 977,543 +0.29(+1.04%)
Aug 23, 2019 28.87 29.40 27.75 27.80 1,260,200 -1.01(-3.51%)
Aug 22, 2019 28.89 29.30 28.29 28.81 806,604 -0.09(-0.31%)
Aug 21, 2019 29.06 29.23 28.41 28.90 927,054 +0.01(+0.03%)
Aug 20, 2019 29.85 29.85 28.71 28.89 982,327 -1.06(-3.54%)
Aug 19, 2019 30.85 30.85 29.88 29.95 869,453 -0.46(-1.51%)
Aug 16, 2019 30.89 31.18 29.45 30.41 1,483,200 -0.11(-0.36%)
Aug 15, 2019 30.92 31.64 30.49 30.52 1,998,957 -0.07(-0.23%)
Aug 14, 2019 29.25 31.35 29.05 30.59 6,022,780 +0.26(+0.86%)
Aug 13, 2019 29.40 30.63 28.75 30.33 2,232,417 -0.30(-0.98%)
Aug 12, 2019 30.85 31.43 30.20 30.63 966,298 -0.31(-1.00%)
Aug 09, 2019 30.25 31.73 30.20 30.94 1,506,300 +0.58(+1.91%)
Aug 08, 2019 27.95 30.70 27.53 30.36 3,853,507 +3.22(+11.86%)
Aug 07, 2019 26.02 27.28 25.65 27.14 1,612,618 +1.07(+4.10%)
Aug 06, 2019 25.83 26.57 25.56 26.07 1,351,678 +0.64(+2.52%)
Aug 05, 2019 24.33 25.97 23.91 25.43 1,514,891 +0.63(+2.54%)
Aug 02, 2019 25.32 25.50 24.20 24.80 1,348,800 -0.70(-2.75%)
Aug 01, 2019 26.67 27.18 25.28 25.50 985,154 -1.18(-4.42%)
Jul 31, 2019 26.95 27.18 26.28 26.68 960,079 -0.23(-0.85%)
Jul 30, 2019 25.89 26.95 25.89 26.91 809,866 +0.81(+3.10%)
Jul 29, 2019 26.50 26.61 25.45 26.10 790,247 -0.45(-1.69%)
Jul 26, 2019 26.14 26.89 26.14 26.55 639,300 +0.52(+2.00%)
Jul 25, 2019 26.77 26.80 26.00 26.03 799,558 -0.85(-3.16%)
Jul 24, 2019 26.88 27.23 26.53 26.88 396,637 -0.12(-0.44%)
Jul 23, 2019 26.82 27.35 26.51 27.00 550,061 +0.29(+1.09%)
Jul 22, 2019 26.83 27.03 26.40 26.71 526,903 +0.07(+0.26%)
Jul 19, 2019 26.90 27.08 26.58 26.64 750,300 -0.24(-0.89%)
Jul 18, 2019 25.79 26.99 25.79 26.88 772,059 +0.99(+3.82%)
Jul 17, 2019 25.66 26.14 25.26 25.89 684,704 +0.21(+0.82%)
Jul 16, 2019 26.11 26.12 25.64 25.68 603,008 -0.40(-1.53%)
Jul 15, 2019 26.11 26.45 25.88 26.08 674,719 +0.01(+0.04%)
Jul 12, 2019 26.05 26.15 25.60 26.07 872,100 -0.09(-0.34%)
Jul 11, 2019 26.91 26.91 25.65 26.16 1,015,586 -0.59(-2.21%)
Jul 10, 2019 26.58 27.03 26.11 26.75 912,931 +0.20(+0.75%)
Jul 09, 2019 25.83 26.58 25.79 26.55 505,456 +0.57(+2.19%)
Jul 08, 2019 26.09 26.49 25.89 25.98 729,249 -0.40(-1.52%)
Jul 05, 2019 26.36 26.52 25.95 26.38 593,900 -0.10(-0.38%)
Jul 03, 2019 26.21 26.52 25.85 26.48 436,800 +0.33(+1.26%)
Jul 02, 2019 26.78 26.78 25.69 26.15 854,851 -0.67(-2.50%)
Jul 01, 2019 27.67 27.74 26.43 26.82 975,808 -0.31(-1.14%)
Jun 28, 2019 26.78 27.22 26.53 27.13 1,435,200 +0.44(+1.65%)
Jun 27, 2019 25.74 26.72 25.74 26.69 851,489 +1.05(+4.10%)
Jun 26, 2019 25.81 26.82 25.35 25.64 922,892 -0.12(-0.47%)
Jun 25, 2019 26.57 26.57 25.60 25.76 910,153 -0.61(-2.31%)
Jun 24, 2019 27.40 27.42 26.13 26.37 1,227,974 -1.04(-3.79%)
Jun 21, 2019 27.06 27.51 26.57 27.41 1,119,900 +0.26(+0.96%)
Jun 20, 2019 27.92 28.22 27.03 27.15 1,358,936 -0.79(-2.83%)
Jun 19, 2019 28.00 28.35 27.38 27.94 1,193,643 -0.18(-0.64%)
Jun 18, 2019 27.15 28.59 27.00 28.12 1,360,589 +0.99(+3.65%)
Jun 17, 2019 25.81 27.34 25.66 27.13 978,316 +1.38(+5.36%)
Jun 14, 2019 26.08 26.23 25.73 25.75 598,800 -0.34(-1.30%)
Jun 13, 2019 26.13 26.26 25.66 26.09 857,980 +0.08(+0.31%)
Jun 12, 2019 26.11 26.20 25.22 26.01 1,512,874 -0.26(-0.99%)
Jun 11, 2019 27.59 27.59 26.08 26.27 860,244 -0.92(-3.38%)
Jun 10, 2019 27.28 28.04 26.94 27.19 948,626 +0.19(+0.70%)
Jun 07, 2019 26.85 27.19 25.93 27.00 1,494,300 +0.19(+0.71%)
Jun 06, 2019 27.27 27.39 26.54 26.81 729,115 -0.58(-2.12%)
Jun 05, 2019 27.94 27.94 27.06 27.39 974,902 -0.38(-1.37%)
Jun 04, 2019 27.56 27.84 26.80 27.77 1,532,370 +0.59(+2.17%)
Jun 03, 2019 27.86 28.17 27.00 27.18 1,259,016 -0.71(-2.55%)
May 31, 2019 28.93 28.93 27.59 27.89 1,111,100 -1.50(-5.10%)
May 30, 2019 29.72 29.81 29.13 29.39 747,529 -0.31(-1.04%)
May 29, 2019 29.56 30.00 29.09 29.70 1,172,073 -0.18(-0.60%)
May 28, 2019 30.58 30.64 29.77 29.88 780,548 -0.56(-1.84%)
May 24, 2019 29.67 30.54 29.57 30.44 1,079,100 +0.96(+3.26%)
May 23, 2019 28.43 29.64 27.52 29.48 1,081,149 +0.67(+2.33%)
May 22, 2019 28.87 29.32 28.53 28.81 939,175 -0.27(-0.93%)
May 21, 2019 28.69 29.35 28.39 29.08 1,484,335 +0.50(+1.75%)
May 20, 2019 29.16 29.31 27.97 28.58 1,490,251 -0.97(-3.28%)
May 17, 2019 30.10 30.33 29.50 29.55 927,800 -0.87(-2.86%)
May 16, 2019 30.70 31.33 30.21 30.42 891,748 -0.10(-0.33%)
May 15, 2019 29.04 30.69 29.01 30.52 867,658 +1.06(+3.60%)
May 14, 2019 30.00 30.00 29.12 29.46 1,521,659 -0.23(-0.77%)
May 13, 2019 30.50 30.96 29.58 29.69 1,324,421 -2.11(-6.64%)
May 10, 2019 31.36 31.94 30.73 31.80 1,244,100 +0.24(+0.76%)
May 09, 2019 31.65 32.11 30.46 31.56 1,252,541 -0.50(-1.56%)
May 08, 2019 31.49 32.10 29.42 32.06 3,300,081 -3.10(-8.82%)
May 07, 2019 36.32 36.49 34.78 35.16 1,300,307 -1.61(-4.38%)
May 06, 2019 35.40 36.98 35.01 36.77 766,418 +0.28(+0.77%)
May 03, 2019 35.92 36.61 35.47 36.49 652,800 +0.89(+2.50%)
May 02, 2019 34.81 35.76 34.39 35.60 702,121 +0.84(+2.42%)
May 01, 2019 35.52 35.59 34.64 34.76 599,758 -0.54(-1.53%)
Apr 30, 2019 36.03 36.57 35.00 35.30 630,009 -0.81(-2.24%)
Apr 29, 2019 37.00 37.35 35.87 36.11 742,161 -0.90(-2.43%)
Apr 26, 2019 36.00 37.14 35.63 37.01 850,900 +1.02(+2.83%)
Apr 25, 2019 35.48 36.69 35.02 35.99 688,164 +0.23(+0.64%)
Apr 24, 2019 35.68 36.54 34.95 35.76 892,695 +0.36(+1.02%)
Apr 23, 2019 34.50 35.62 34.20 35.40 817,821 +0.95(+2.76%)
Apr 22, 2019 33.71 34.55 33.40 34.45 629,938 +0.75(+2.23%)
Apr 18, 2019 32.98 33.91 32.02 33.70 1,070,900 +0.68(+2.06%)
Apr 17, 2019 34.87 35.05 32.91 33.02 1,441,690 -1.62(-4.68%)
Apr 16, 2019 34.80 35.19 34.45 34.64 609,622 +0.04(+0.12%)
Apr 15, 2019 34.95 35.36 33.94 34.60 956,185 -0.44(-1.26%)
Apr 12, 2019 35.51 36.13 34.93 35.04 918,900 -0.20(-0.57%)
Apr 11, 2019 36.80 36.89 35.23 35.24 854,298 -1.54(-4.19%)
Apr 10, 2019 36.54 37.06 36.44 36.78 759,961 +0.34(+0.93%)
Apr 09, 2019 36.49 36.95 36.15 36.44 996,301 -0.29(-0.79%)
Apr 08, 2019 37.38 37.52 36.54 36.73 893,373 -0.94(-2.50%)
Apr 05, 2019 37.48 37.95 37.26 37.67 1,113,300 +0.26(+0.70%)
Apr 04, 2019 37.50 37.75 37.07 37.41 931,698 -0.12(-0.32%)
Apr 03, 2019 37.33 37.83 37.12 37.53 1,346,261 +0.27(+0.72%)
Apr 02, 2019 35.80 37.40 35.57 37.26 1,187,991 +1.58(+4.43%)
Apr 01, 2019 35.00 35.93 34.96 35.68 1,338,311 +0.98(+2.82%)
Mar 29, 2019 33.72 35.00 33.63 34.70 1,205,600 +1.11(+3.30%)
Mar 28, 2019 32.90 33.64 32.69 33.59 480,661 +0.77(+2.35%)
Mar 27, 2019 32.99 33.29 32.42 32.82 796,276 -0.17(-0.52%)
Mar 26, 2019 32.31 33.09 32.25 32.99 661,369 +0.92(+2.87%)
Mar 25, 2019 32.12 32.26 31.02 32.07 788,923 +0.10(+0.31%)
Mar 22, 2019 33.37 33.50 31.91 31.97 873,900 -1.66(-4.94%)
Mar 21, 2019 32.61 33.80 32.61 33.63 747,677 +0.70(+2.13%)
Mar 20, 2019 33.30 33.80 32.80 32.93 642,250 -0.49(-1.47%)
Mar 19, 2019 33.34 33.85 33.04 33.42 774,669 +0.37(+1.12%)
Mar 18, 2019 33.30 33.79 32.79 33.05 919,922 -0.24(-0.72%)
Mar 15, 2019 33.03 33.61 32.94 33.29 1,919,900 +0.35(+1.06%)
Mar 14, 2019 33.20 33.48 32.72 32.94 672,397 -0.38(-1.14%)
Mar 13, 2019 33.00 33.53 32.58 33.32 796,974 +0.57(+1.74%)
Mar 12, 2019 33.13 33.63 32.69 32.75 871,829 -0.25(-0.76%)
Mar 11, 2019 32.32 33.05 32.10 33.00 870,353 +0.86(+2.68%)
Mar 08, 2019 31.70 32.30 31.32 32.14 799,000 +0.32(+1.01%)
Mar 07, 2019 31.50 32.01 30.68 31.82 1,299,005 +0.16(+0.51%)
Mar 06, 2019 33.26 33.60 31.56 31.66 1,685,667 -1.64(-4.92%)
Mar 05, 2019 33.48 34.23 32.58 33.30 1,584,116 -0.02(-0.06%)
Mar 04, 2019 35.20 35.32 32.21 33.32 2,854,989 -1.40(-4.03%)
Mar 01, 2019 33.92 35.71 32.51 34.72 4,638,400 +4.01(+13.06%)
Feb 28, 2019 30.70 31.01 30.28 30.71 1,546,911 +0.11(+0.36%)
Feb 27, 2019 30.19 31.03 30.18 30.60 859,324 +0.32(+1.06%)
Feb 26, 2019 31.01 31.46 30.24 30.28 1,200,430 -0.77(-2.48%)
Feb 25, 2019 31.49 31.65 30.69 31.05 1,665,451 +0.04(+0.13%)
Feb 22, 2019 30.33 31.04 29.80 31.01 1,155,400 +0.86(+2.85%)
Feb 21, 2019 29.80 30.35 29.06 30.15 1,378,188 +0.20(+0.67%)
Feb 20, 2019 31.24 31.42 29.82 29.95 1,520,036 -1.38(-4.40%)
Feb 19, 2019 30.86 31.58 30.75 31.33 1,200,892 +0.37(+1.20%)
Feb 15, 2019 29.90 30.98 29.81 30.96 1,164,800 +1.15(+3.86%)
Feb 14, 2019 29.62 30.29 29.07 29.81 1,354,750 +0.17(+0.57%)
Feb 13, 2019 29.48 30.06 29.27 29.64 1,020,707 +0.27(+0.92%)
Feb 12, 2019 29.15 29.44 28.93 29.37 1,212,884 +0.37(+1.28%)
Feb 11, 2019 28.87 29.15 28.17 29.00 1,089,538 +0.46(+1.61%)
Feb 08, 2019 27.69 29.42 27.51 28.54 1,352,800 +0.93(+3.37%)
Feb 07, 2019 27.77 28.13 27.40 27.61 1,576,835 -0.23(-0.83%)
Feb 06, 2019 26.88 28.11 26.88 27.84 1,674,570 +0.88(+3.26%)
Feb 05, 2019 27.32 27.57 26.88 26.96 1,159,429 -0.29(-1.06%)
Feb 04, 2019 26.80 27.56 26.64 27.25 1,277,274 +0.55(+2.06%)
Feb 01, 2019 27.18 27.48 26.33 26.70 1,469,600 -0.40(-1.48%)
Jan 31, 2019 27.23 27.48 26.05 27.10 1,891,003 -0.24(-0.88%)
Jan 30, 2019 26.71 27.49 26.55 27.34 1,895,815 +0.72(+2.70%)
Jan 29, 2019 26.50 27.39 26.40 26.62 1,562,620 +0.17(+0.64%)
Jan 28, 2019 26.83 26.83 25.85 26.45 1,807,800 -0.79(-2.90%)
Jan 25, 2019 25.96 27.27 25.96 27.24 1,392,900 +1.40(+5.42%)
Jan 24, 2019 25.30 26.13 24.95 25.84 866,809 +0.56(+2.22%)
Jan 23, 2019 25.79 26.21 24.56 25.28 1,292,039 -0.25(-0.98%)
Jan 22, 2019 26.25 26.39 24.91 25.53 2,128,076 -1.00(-3.77%)
Jan 18, 2019 25.74 26.90 25.42 26.53 1,436,100 +0.92(+3.59%)
Jan 17, 2019 25.50 25.92 25.27 25.61 1,125,657 +0.08(+0.31%)
Jan 16, 2019 25.00 26.11 24.80 25.53 1,627,447 +0.59(+2.37%)
Jan 15, 2019 24.25 25.04 24.10 24.94 1,459,996 +0.75(+3.10%)
Jan 14, 2019 23.76 24.92 23.70 24.19 2,808,935 +0.20(+0.83%)
Jan 11, 2019 23.08 24.23 23.03 23.99 1,742,900 +0.82(+3.54%)
Jan 10, 2019 22.46 23.28 22.22 23.17 1,921,553 +0.44(+1.94%)
Jan 09, 2019 22.26 23.66 22.26 22.73 2,464,330 +0.55(+2.48%)
Jan 08, 2019 21.81 22.55 20.75 22.18 2,465,539 +0.61(+2.83%)
Jan 07, 2019 20.00 21.69 19.96 21.57 2,456,273 +2.19(+11.30%)
Jan 04, 2019 18.20 19.47 18.00 19.38 2,087,800 +1.45(+8.09%)
Jan 03, 2019 18.66 19.87 17.90 17.93 2,411,155 -0.84(-4.48%)
Jan 02, 2019 19.20 20.04 18.22 18.77 4,639,539 -0.75(-3.84%)
Dec 31, 2018 17.18 20.12 16.52 19.52 4,148,800 +2.43(+14.22%)
Dec 28, 2018 16.22 17.28 16.08 17.09 1,274,100 +0.86(+5.30%)
Dec 27, 2018 16.40 16.93 15.59 16.23 2,172,706 -0.60(-3.57%)
Dec 26, 2018 15.92 16.89 15.31 16.83 2,193,080 +1.03(+6.52%)
Dec 24, 2018 15.25 16.20 14.81 15.80 951,900 +0.34(+2.20%)
Dec 21, 2018 16.44 16.64 15.18 15.46 5,917,700 -0.87(-5.33%)
Dec 20, 2018 16.86 16.95 15.90 16.33 2,443,709 -0.58(-3.43%)
Dec 19, 2018 17.78 18.41 16.60 16.91 1,478,786 -0.91(-5.11%)
Dec 18, 2018 18.55 18.79 17.21 17.82 2,101,419 -0.62(-3.36%)
Dec 17, 2018 18.80 19.22 18.18 18.44 1,151,590 -0.41(-2.18%)
Dec 14, 2018 18.74 19.46 18.69 18.85 1,061,200 -0.26(-1.36%)
Dec 13, 2018 21.40 21.61 18.83 19.11 2,769,597 -2.46(-11.40%)
Dec 12, 2018 19.75 21.94 19.67 21.57 1,461,417 +2.07(+10.62%)
Dec 11, 2018 20.29 20.36 18.89 19.50 3,442,441 -1.39(-6.65%)
Dec 10, 2018 20.71 21.23 20.27 20.89 1,254,142 +0.21(+1.02%)
Dec 07, 2018 20.82 21.87 20.56 20.68 1,085,000 +0.15(+0.73%)
Dec 06, 2018 20.09 21.00 19.85 20.53 1,524,967 -0.27(-1.30%)
Dec 04, 2018 22.27 22.87 20.72 20.80 1,350,300 -1.26(-5.71%)
Dec 03, 2018 22.45 22.75 21.55 22.06 1,365,230 +0.21(+0.96%)
Nov 30, 2018 20.89 21.86 20.55 21.85 922,200 +0.94(+4.50%)
Nov 29, 2018 20.77 21.46 20.77 20.91 961,818 -0.03(-0.14%)
Nov 28, 2018 19.99 21.07 19.75 20.94 1,051,785 +1.01(+5.07%)
Nov 27, 2018 19.92 20.29 19.05 19.93 1,190,194 -0.12(-0.60%)
Nov 26, 2018 19.68 20.12 19.49 20.05 1,179,793 +0.60(+3.08%)
Nov 23, 2018 19.42 20.02 19.30 19.45 464,000 -0.17(-0.87%)
Nov 21, 2018 19.62 19.62 19.62 0 +0.34(+1.76%)
Nov 20, 2018 19.09 19.56 18.62 19.28 2,372,246 -0.06(-0.31%)
Nov 19, 2018 19.96 19.96 18.83 19.34 1,231,845 -0.66(-3.30%)
Nov 16, 2018 19.94 20.52 19.25 20.00 1,146,000 -0.20(-0.99%)
Nov 15, 2018 19.13 20.37 18.93 20.20 1,091,816 +1.02(+5.32%)
Nov 14, 2018 20.14 20.26 18.80 19.18 1,460,690 -0.90(-4.48%)
Nov 13, 2018 20.63 21.12 19.80 20.08 1,107,795 -0.33(-1.62%)
Nov 12, 2018 21.83 21.83 19.97 20.41 2,153,593 -1.54(-7.02%)
Nov 09, 2018 22.94 23.21 21.68 21.95 1,935,400 -1.19(-5.14%)
Nov 08, 2018 23.44 25.00 22.30 23.14 6,061,749 +4.08(+21.41%)
Nov 07, 2018 18.83 19.27 18.18 19.06 2,700,455 +0.52(+2.80%)
Nov 06, 2018 19.65 19.65 18.54 18.54 1,701,798 -1.00(-5.12%)
Nov 05, 2018 19.84 19.95 18.94 19.54 1,558,541 -0.23(-1.16%)
Nov 02, 2018 20.87 21.49 19.51 19.77 1,263,100 -1.03(-4.95%)
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.