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 (%)
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%)
Nov 01, 2018 19.78 20.94 19.58 20.80 1,661,440 +1.11(+5.64%)
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%)
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.