Financial News

Exact Sciences Cor (NQ: EXAS )

53.17 -0.83 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 98.60 99.71 96.92 96.92 1,810,522 -1.23(-1.25%)
Apr 29, 2019 98.16 99.41 96.60 98.15 1,900,313 +0.46(+0.47%)
Apr 26, 2019 95.69 97.76 93.59 97.69 981,400 +2.30(+2.41%)
Apr 25, 2019 94.49 95.60 92.34 95.39 1,138,551 +0.26(+0.27%)
Apr 24, 2019 93.66 96.14 90.91 95.13 1,905,867 +1.19(+1.27%)
Apr 23, 2019 90.86 94.17 89.51 93.94 1,402,550 +3.27(+3.61%)
Apr 22, 2019 92.00 92.65 89.46 90.67 1,782,577 -1.54(-1.67%)
Apr 18, 2019 91.81 93.11 87.82 92.21 3,317,000 +0.40(+0.44%)
Apr 17, 2019 95.50 96.23 90.47 91.81 2,184,418 -3.40(-3.57%)
Apr 16, 2019 96.42 99.52 94.79 95.21 2,037,097 +0.21(+0.22%)
Apr 15, 2019 94.97 95.92 93.49 95.00 992,051 +0.10(+0.11%)
Apr 12, 2019 96.00 96.30 93.30 94.90 996,100 +1.18(+1.26%)
Apr 11, 2019 95.63 95.94 92.41 93.72 924,543 -1.43(-1.50%)
Apr 10, 2019 92.00 95.54 92.00 95.15 1,391,170 +3.54(+3.86%)
Apr 09, 2019 92.69 93.21 91.28 91.61 1,100,097 -1.30(-1.40%)
Apr 08, 2019 91.33 93.22 89.50 92.91 1,793,057 +1.58(+1.73%)
Apr 05, 2019 90.57 92.38 90.26 91.33 1,172,100 +1.23(+1.37%)
Apr 04, 2019 92.59 92.91 88.25 90.10 1,436,352 -2.49(-2.69%)
Apr 03, 2019 92.98 93.66 91.52 92.59 1,933,548 +0.73(+0.79%)
Apr 02, 2019 89.27 92.41 89.00 91.86 1,327,358 +1.61(+1.78%)
Apr 01, 2019 87.57 92.04 87.57 90.25 2,637,010 +3.63(+4.19%)
Mar 29, 2019 85.55 87.37 84.72 86.62 1,479,400 +2.05(+2.42%)
Mar 28, 2019 82.24 85.00 81.28 84.57 2,475,495 +2.01(+2.43%)
Mar 27, 2019 90.56 90.81 80.05 82.56 4,016,539 -7.88(-8.71%)
Mar 26, 2019 90.35 91.45 88.83 90.44 888,185 +1.38(+1.55%)
Mar 25, 2019 88.89 90.20 87.87 89.06 854,220 +0.06(+0.07%)
Mar 22, 2019 91.05 91.57 87.60 89.00 1,803,200 -3.02(-3.28%)
Mar 21, 2019 89.85 93.02 89.05 92.02 1,897,764 +1.54(+1.70%)
Mar 20, 2019 91.05 91.77 88.81 90.48 1,740,503 -0.67(-0.74%)
Mar 19, 2019 92.48 92.86 90.86 91.15 1,385,083 -0.78(-0.85%)
Mar 18, 2019 95.32 96.13 90.01 91.93 2,457,904 -3.27(-3.43%)
Mar 15, 2019 96.00 96.90 94.60 95.20 1,711,800 -0.95(-0.99%)
Mar 14, 2019 94.92 96.30 94.03 96.15 1,373,023 +1.36(+1.43%)
Mar 13, 2019 93.58 95.06 93.49 94.79 1,972,112 +1.15(+1.23%)
Mar 12, 2019 90.75 94.42 90.74 93.64 2,017,974 +2.79(+3.07%)
Mar 11, 2019 86.11 91.32 85.45 90.85 2,469,509 +5.48(+6.42%)
Mar 08, 2019 83.84 85.73 82.31 85.37 1,801,700 +0.87(+1.03%)
Mar 07, 2019 85.62 86.75 84.14 84.50 2,615,023 -1.07(-1.25%)
Mar 06, 2019 86.20 86.55 83.95 85.57 3,574,168 -2.01(-2.30%)
Mar 05, 2019 89.12 89.24 86.33 87.58 1,284,970 -1.30(-1.46%)
Mar 04, 2019 92.97 94.66 87.19 88.88 2,068,014 -3.42(-3.71%)
Mar 01, 2019 92.52 93.17 90.87 92.30 1,565,000 +1.30(+1.43%)
Feb 28, 2019 96.00 96.33 90.86 91.00 2,772,719 -5.50(-5.70%)
Feb 27, 2019 92.50 97.27 92.45 96.50 2,078,801 +3.88(+4.19%)
Feb 26, 2019 93.07 94.75 91.57 92.62 1,846,236 +0.86(+0.94%)
Feb 25, 2019 92.00 92.27 88.01 91.76 1,789,740 -0.28(-0.30%)
Feb 22, 2019 81.50 93.00 81.50 92.04 3,529,800 +8.76(+10.52%)
Feb 21, 2019 84.00 84.68 80.78 83.28 2,308,776 -0.35(-0.42%)
Feb 20, 2019 85.05 86.17 82.54 83.63 1,913,143 -1.94(-2.27%)
Feb 19, 2019 88.77 89.04 85.52 85.57 1,385,684 -2.98(-3.37%)
Feb 15, 2019 88.88 89.00 87.50 88.55 993,500 +0.43(+0.49%)
Feb 14, 2019 88.58 89.54 88.01 88.12 996,582 -1.15(-1.29%)
Feb 13, 2019 90.50 90.94 87.69 89.27 831,688 -0.88(-0.98%)
Feb 12, 2019 88.50 90.31 87.88 90.15 1,119,689 +2.16(+2.45%)
Feb 11, 2019 89.50 89.61 87.56 87.99 1,431,228 -0.72(-0.81%)
Feb 08, 2019 85.91 89.64 85.55 88.71 861,500 +1.91(+2.20%)
Feb 07, 2019 87.47 88.32 84.50 86.80 1,074,169 -1.55(-1.75%)
Feb 06, 2019 87.10 89.36 85.56 88.35 1,064,018 +1.25(+1.44%)
Feb 05, 2019 88.80 89.93 86.04 87.10 1,438,119 -1.56(-1.76%)
Feb 04, 2019 89.16 89.58 86.10 88.66 1,263,747 -0.74(-0.83%)
Feb 01, 2019 90.46 90.80 88.86 89.40 1,571,500 -0.68(-0.75%)
Jan 31, 2019 88.04 90.28 88.00 90.08 1,846,718 +2.17(+2.47%)
Jan 30, 2019 85.63 87.95 84.63 87.91 1,746,567 +2.29(+2.67%)
Jan 29, 2019 84.27 86.63 84.00 85.62 2,229,289 +1.81(+2.16%)
Jan 28, 2019 80.82 83.95 80.50 83.81 1,782,688 +1.83(+2.23%)
Jan 25, 2019 79.20 82.78 78.31 81.98 2,028,500 +3.20(+4.06%)
Jan 24, 2019 79.51 79.65 77.00 78.78 1,272,885 -0.93(-1.17%)
Jan 23, 2019 76.34 81.00 76.29 79.71 2,666,063 +3.64(+4.79%)
Jan 22, 2019 77.99 78.29 75.36 76.07 1,617,240 -2.73(-3.46%)
Jan 18, 2019 75.71 78.83 75.66 78.80 1,811,200 +3.17(+4.19%)
Jan 17, 2019 73.63 76.73 73.63 75.63 1,283,611 +0.66(+0.88%)
Jan 16, 2019 77.02 78.16 74.75 74.97 1,327,892 -2.12(-2.75%)
Jan 15, 2019 73.99 78.06 73.68 77.09 1,489,429 +3.51(+4.77%)
Jan 14, 2019 75.60 75.65 72.50 73.58 1,674,396 -2.80(-3.67%)
Jan 11, 2019 77.44 78.49 75.69 76.38 1,282,300 -1.67(-2.14%)
Jan 10, 2019 77.71 78.95 76.28 78.05 1,891,183 +0.25(+0.32%)
Jan 09, 2019 76.53 78.60 75.76 77.80 2,688,839 +1.64(+2.15%)
Jan 08, 2019 77.20 77.41 73.59 76.16 2,462,810 +0.80(+1.06%)
Jan 07, 2019 71.00 76.05 68.40 75.36 4,662,821 +9.71(+14.79%)
Jan 04, 2019 63.05 66.61 62.62 65.65 2,259,300 +3.67(+5.92%)
Jan 03, 2019 63.29 64.43 60.95 61.98 1,687,396 -2.16(-3.37%)
Jan 02, 2019 61.88 65.11 61.31 64.14 1,516,006 +1.04(+1.65%)
Dec 31, 2018 63.00 63.47 61.63 63.10 1,827,800 +1.91(+3.12%)
Dec 28, 2018 61.57 62.88 59.57 61.19 1,182,800 +0.49(+0.81%)
Dec 27, 2018 58.60 60.72 57.56 60.70 825,081 +1.24(+2.09%)
Dec 26, 2018 56.38 59.64 55.99 59.46 1,758,056 +3.42(+6.10%)
Dec 24, 2018 53.69 57.06 53.06 56.04 963,800 -0.29(-0.51%)
Dec 21, 2018 58.31 58.78 55.29 56.33 2,790,500 -2.43(-4.14%)
Dec 20, 2018 64.29 64.44 56.92 58.76 3,819,917 -5.59(-8.69%)
Dec 19, 2018 67.75 70.10 63.16 64.35 2,482,724 -3.45(-5.09%)
Dec 18, 2018 67.73 68.12 66.34 67.80 1,959,631 +0.69(+1.03%)
Dec 17, 2018 67.70 68.93 66.67 67.11 1,260,258 -1.20(-1.76%)
Dec 14, 2018 67.30 68.71 66.55 68.31 1,465,900 +0.46(+0.68%)
Dec 13, 2018 72.73 73.04 67.62 67.85 1,507,441 -3.94(-5.49%)
Dec 12, 2018 70.97 74.19 70.50 71.79 971,882 +2.27(+3.27%)
Dec 11, 2018 70.89 71.88 68.67 69.52 910,662 -0.03(-0.04%)
Dec 10, 2018 71.01 72.58 67.86 69.55 1,876,425 -2.15(-3.00%)
Dec 07, 2018 75.00 75.55 70.75 71.70 1,387,700 -3.22(-4.30%)
Dec 06, 2018 73.50 76.41 72.36 74.92 1,567,916 -1.02(-1.34%)
Dec 04, 2018 82.05 82.78 75.78 75.94 2,058,200 -6.72(-8.13%)
Dec 03, 2018 80.00 82.85 79.50 82.66 2,116,519 +4.68(+6.00%)
Nov 30, 2018 77.65 78.48 76.25 77.98 1,642,900 +2.14(+2.82%)
Nov 29, 2018 76.23 77.59 73.52 75.84 1,783,352 -0.53(-0.69%)
Nov 28, 2018 69.91 77.47 69.91 76.37 2,016,583 +6.61(+9.48%)
Nov 27, 2018 69.49 70.89 69.16 69.76 727,159 -0.48(-0.68%)
Nov 26, 2018 67.83 70.42 67.60 70.24 856,299 +3.18(+4.74%)
Nov 23, 2018 66.20 68.25 65.03 67.06 397,000 +0.49(+0.74%)
Nov 21, 2018 66.57 66.57 66.57 0 +1.84(+2.84%)
Nov 20, 2018 65.23 66.41 62.01 64.73 1,590,532 -2.55(-3.79%)
Nov 19, 2018 70.96 71.70 65.69 67.28 1,482,195 -4.10(-5.74%)
Nov 16, 2018 68.35 71.99 67.62 71.38 1,025,800 +2.51(+3.64%)
Nov 15, 2018 67.62 69.23 66.31 68.87 1,132,188 +0.42(+0.61%)
Nov 14, 2018 70.20 71.17 67.34 68.45 1,193,959 -0.96(-1.38%)
Nov 13, 2018 68.87 71.36 68.50 69.41 1,564,948 +1.16(+1.70%)
Nov 12, 2018 69.00 71.40 67.28 68.25 2,682,178 -6.37(-8.54%)
Nov 09, 2018 75.54 75.54 72.19 74.62 1,932,900 -1.46(-1.92%)
Nov 08, 2018 75.15 78.48 74.54 76.08 1,601,215 +0.60(+0.79%)
Nov 07, 2018 75.01 76.15 74.76 75.48 1,456,472 +1.26(+1.70%)
Nov 06, 2018 74.56 75.00 73.37 74.22 1,558,649 -0.03(-0.04%)
Nov 05, 2018 74.48 75.05 73.01 74.25 2,143,568 +0.05(+0.07%)
Nov 02, 2018 73.75 74.86 72.83 74.20 2,146,900 +0.89(+1.21%)
Nov 01, 2018 71.50 73.81 68.77 73.31 3,452,730 +2.26(+3.18%)
Oct 31, 2018 73.41 76.83 69.75 71.05 5,231,459 +6.65(+10.33%)
Oct 30, 2018 61.00 64.47 60.66 64.40 2,333,966 +2.90(+4.72%)
Oct 29, 2018 65.38 66.32 59.33 61.50 2,986,761 -3.23(-4.99%)
Oct 26, 2018 62.24 66.41 62.06 64.73 2,032,000 +1.10(+1.73%)
Oct 25, 2018 61.42 63.92 60.27 63.63 1,681,425 +3.22(+5.33%)
Oct 24, 2018 63.00 63.88 60.25 60.41 1,865,731 -2.63(-4.17%)
Oct 23, 2018 60.96 64.36 59.77 63.04 1,980,388 +0.79(+1.27%)
Oct 22, 2018 61.58 63.28 60.14 62.25 1,591,696 +0.61(+0.99%)
Oct 19, 2018 64.11 65.20 61.52 61.64 1,581,100 -1.83(-2.88%)
Oct 18, 2018 65.93 66.07 62.58 63.47 2,557,318 -2.58(-3.91%)
Oct 17, 2018 67.08 67.55 65.22 66.05 1,812,460 -1.39(-2.06%)
Oct 16, 2018 66.62 67.94 65.32 67.44 1,870,565 +1.67(+2.54%)
Oct 15, 2018 66.93 67.68 64.37 65.77 1,716,369 -1.45(-2.16%)
Oct 12, 2018 68.51 69.24 66.28 67.22 1,560,700 +0.81(+1.22%)
Oct 11, 2018 66.92 69.07 65.64 66.41 1,382,844 -0.94(-1.40%)
Oct 10, 2018 69.43 69.78 67.30 67.35 1,985,242 -2.69(-3.84%)
Oct 09, 2018 69.69 71.89 68.80 70.04 1,857,533 +1.59(+2.32%)
Oct 08, 2018 70.50 70.63 67.26 68.45 2,283,665 -2.67(-3.75%)
Oct 05, 2018 72.63 73.95 68.60 71.12 2,073,400 -1.33(-1.84%)
Oct 04, 2018 76.50 76.67 72.01 72.45 2,258,228 -4.38(-5.70%)
Oct 03, 2018 78.58 80.46 76.73 76.83 1,784,510 -0.97(-1.25%)
Oct 02, 2018 79.19 79.29 75.64 77.80 1,498,196 -1.40(-1.77%)
Oct 01, 2018 78.96 79.93 78.35 79.20 691,538 +0.28(+0.35%)
Sep 28, 2018 76.20 79.71 76.20 78.92 1,244,000 +2.23(+2.91%)
Sep 27, 2018 79.12 80.68 75.56 76.69 1,963,925 -2.50(-3.16%)
Sep 26, 2018 80.63 81.21 78.32 79.19 922,228 -1.41(-1.75%)
Sep 25, 2018 78.96 81.22 78.02 80.60 1,918,588 +1.86(+2.36%)
Sep 24, 2018 75.92 78.85 75.01 78.74 1,366,074 +2.46(+3.22%)
Sep 21, 2018 75.01 76.86 74.76 76.28 1,755,000 +1.29(+1.72%)
Sep 20, 2018 74.18 76.42 74.18 74.99 875,052 +0.85(+1.15%)
Sep 19, 2018 72.67 74.74 72.04 74.14 1,191,058 +1.38(+1.90%)
Sep 18, 2018 73.36 73.69 71.81 72.76 1,312,928 -0.57(-0.78%)
Sep 17, 2018 76.33 76.61 72.60 73.33 1,509,985 -2.94(-3.85%)
Sep 14, 2018 76.63 78.24 76.13 76.27 815,900 -0.49(-0.64%)
Sep 13, 2018 75.76 77.42 75.41 76.76 927,705 +1.30(+1.72%)
Sep 12, 2018 74.00 75.98 74.00 75.46 751,549 -0.45(-0.59%)
Sep 11, 2018 76.19 76.89 74.65 75.91 660,927 -0.08(-0.11%)
Sep 10, 2018 77.51 78.00 75.58 75.99 999,814 -1.23(-1.59%)
Sep 07, 2018 74.96 78.95 74.41 77.22 1,659,200 +2.22(+2.96%)
Sep 06, 2018 76.12 76.92 74.15 75.00 1,419,904 -0.80(-1.06%)
Sep 05, 2018 79.08 80.35 74.26 75.80 2,387,943 -1.80(-2.32%)
Sep 04, 2018 74.50 77.75 74.26 77.60 1,661,211 +2.71(+3.62%)
Aug 31, 2018 74.89 74.89 74.89 0 -0.54(-0.72%)
Aug 30, 2018 74.50 76.05 74.00 75.43 1,964,400 +1.11(+1.49%)
Aug 29, 2018 75.00 75.35 73.38 74.32 2,870,053 -0.77(-1.03%)
Aug 28, 2018 72.48 76.16 72.16 75.09 3,540,191 +2.93(+4.06%)
Aug 27, 2018 69.87 72.26 69.45 72.16 2,954,841 +1.65(+2.34%)
Aug 24, 2018 68.64 70.62 68.00 70.51 3,039,100 +2.53(+3.72%)
Aug 23, 2018 66.53 73.72 66.50 67.98 12,726,721 +2.66(+4.07%)
Aug 22, 2018 60.05 65.79 59.50 65.32 11,997,287 +15.27(+30.51%)
Aug 21, 2018 49.34 50.34 49.00 50.05 1,715,750 +0.84(+1.71%)
Aug 20, 2018 48.98 49.50 48.22 49.21 985,407 +0.37(+0.76%)
Aug 17, 2018 48.71 49.20 47.93 48.84 1,010,600 +0.16(+0.33%)
Aug 16, 2018 48.48 48.78 47.97 48.68 1,519,523 +0.39(+0.81%)
Aug 15, 2018 49.45 49.78 47.78 48.29 1,356,641 -1.53(-3.07%)
Aug 14, 2018 49.19 50.05 48.75 49.82 1,417,500 +0.53(+1.08%)
Aug 13, 2018 49.88 50.09 48.88 49.29 873,000 -0.64(-1.28%)
Aug 10, 2018 50.25 50.64 49.80 49.93 1,716,200 -0.38(-0.76%)
Aug 09, 2018 50.00 50.91 49.99 50.31 1,574,078 +0.31(+0.62%)
Aug 08, 2018 50.57 50.98 49.78 50.00 1,795,709 -0.80(-1.57%)
Aug 07, 2018 51.00 51.51 50.46 50.80 2,834,624 -0.11(-0.22%)
Aug 06, 2018 50.13 50.98 49.58 50.91 2,491,412 +0.48(+0.95%)
Aug 03, 2018 51.61 51.95 50.00 50.43 3,963,500 -1.20(-2.32%)
Aug 02, 2018 48.26 52.71 47.85 51.63 15,144,480 -7.49(-12.67%)
Aug 01, 2018 58.45 59.61 57.42 59.12 2,524,314 +0.67(+1.15%)
Jul 31, 2018 57.87 59.15 57.17 58.45 1,668,875 +1.05(+1.83%)
Jul 30, 2018 58.86 59.35 56.50 57.40 2,784,066 -1.46(-2.48%)
Jul 27, 2018 63.05 63.05 57.92 58.86 1,742,400 -3.05(-4.93%)
Jul 26, 2018 62.27 63.33 61.66 61.91 1,402,158 -0.67(-1.07%)
Jul 25, 2018 63.12 63.76 61.43 62.58 1,637,702 -0.49(-0.78%)
Jul 24, 2018 66.50 67.11 62.71 63.07 1,835,073 -2.89(-4.38%)
Jul 23, 2018 67.67 68.12 65.81 65.96 1,052,493 -1.66(-2.45%)
Jul 20, 2018 67.86 69.23 67.55 67.62 1,093,864 +0.01(+0.01%)
Jul 19, 2018 66.59 67.95 66.56 67.61 1,109,736 +0.87(+1.30%)
Jul 18, 2018 67.05 67.35 66.04 66.74 1,827,032 +0.01(+0.01%)
Jul 17, 2018 64.15 67.09 64.03 66.73 1,722,517 +2.07(+3.20%)
Jul 16, 2018 63.78 64.93 63.65 64.66 898,699 +0.90(+1.41%)
Jul 13, 2018 64.12 64.39 63.08 63.76 638,667 -0.42(-0.65%)
Jul 12, 2018 62.55 64.24 62.55 64.18 1,315,528 +1.68(+2.69%)
Jul 11, 2018 61.16 62.61 61.16 62.50 1,208,176 +0.11(+0.18%)
Jul 10, 2018 62.63 62.76 61.73 62.39 972,911 +0.23(+0.37%)
Jul 09, 2018 62.42 63.06 61.18 62.16 1,231,513 -0.30(-0.48%)
Jul 06, 2018 62.17 63.23 61.40 62.46 1,809,248 +0.24(+0.39%)
Jul 05, 2018 62.24 62.88 60.04 62.22 2,249,045 +0.40(+0.65%)
Jul 03, 2018 61.82 61.82 61.82 0 +1.32(+2.18%)
Jul 02, 2018 59.30 60.80 58.51 60.50 1,085,881 +0.71(+1.19%)
Jun 29, 2018 60.78 61.40 59.77 59.79 2,248,367 -0.69(-1.14%)
Jun 28, 2018 60.05 61.02 58.56 60.48 2,771,684 +0.04(+0.07%)
Jun 27, 2018 63.90 64.68 60.35 60.44 2,160,203 -3.55(-5.55%)
Jun 26, 2018 64.26 65.43 63.41 63.99 2,225,633 +0.12(+0.19%)
Jun 25, 2018 66.22 67.20 63.15 63.87 2,655,973 -2.46(-3.71%)
Jun 22, 2018 68.99 68.99 65.77 66.33 15,516,746 -2.49(-3.62%)
Jun 21, 2018 70.19 70.19 67.86 68.82 2,579,574 -0.51(-0.74%)
Jun 20, 2018 69.82 70.31 68.78 69.33 1,884,115 -0.16(-0.23%)
Jun 19, 2018 68.78 70.03 68.42 69.49 1,795,246 -0.47(-0.67%)
Jun 18, 2018 68.90 71.60 68.53 69.96 2,331,035 +1.43(+2.09%)
Jun 15, 2018 68.62 67.50 68.53 1,765,419 +1.03(+1.53%)
Jun 14, 2018 67.80 67.97 66.86 67.50 2,185,412 -0.28(-0.41%)
Jun 13, 2018 66.72 69.09 66.70 67.78 1,942,081 +1.06(+1.59%)
Jun 12, 2018 65.25 68.10 64.71 66.72 1,864,894 +1.87(+2.88%)
Jun 11, 2018 63.53 65.29 62.88 64.85 1,284,266 +1.59(+2.51%)
Jun 08, 2018 60.66 63.71 60.10 63.26 3,142,772 +0.06(+0.09%)
Jun 07, 2018 65.10 65.88 62.00 63.20 1,985,442 -2.16(-3.30%)
Jun 06, 2018 67.50 63.07 65.36 3,283,997 +2.90(+4.64%)
Jun 05, 2018 60.82 62.53 60.42 62.46 1,529,264 +1.90(+3.14%)
Jun 04, 2018 59.96 60.82 58.97 60.56 1,227,184 +1.02(+1.71%)
Jun 01, 2018 60.30 61.50 59.28 59.54 2,056,526 +0.00(+0.00%)
May 31, 2018 58.80 61.54 58.31 59.54 3,031,924 +0.96(+1.64%)
May 30, 2018 53.09 59.77 52.89 58.58 6,461,118 +5.86(+11.12%)
May 29, 2018 51.44 52.88 51.25 52.72 1,009,946 +0.90(+1.74%)
May 25, 2018 51.82 51.82 51.82 0 -1.03(-1.95%)
May 24, 2018 51.29 53.26 51.22 52.85 1,067,063 +1.50(+2.92%)
May 23, 2018 52.42 52.88 50.76 51.35 1,994,712 -1.64(-3.09%)
May 22, 2018 52.41 53.84 51.90 52.99 1,290,425 +0.70(+1.34%)
May 21, 2018 52.65 53.50 51.99 52.29 2,509,227 -0.07(-0.13%)
May 18, 2018 51.34 52.59 51.17 52.36 1,300,080 +1.24(+2.43%)
May 17, 2018 51.17 51.70 50.45 51.12 832,721 +0.16(+0.31%)
May 16, 2018 50.67 51.31 50.00 50.96 1,222,176 +0.19(+0.37%)
May 15, 2018 51.50 52.00 50.57 50.77 1,359,972 -1.26(-2.42%)
May 14, 2018 52.70 53.26 51.29 52.03 1,072,002 -0.36(-0.69%)
May 11, 2018 51.50 52.53 51.39 52.39 1,205,720 +0.70(+1.35%)
May 10, 2018 51.66 52.40 51.13 51.69 1,116,998 +0.15(+0.29%)
May 09, 2018 51.14 52.14 51.02 51.54 1,174,945 +0.60(+1.18%)
May 08, 2018 50.29 51.39 50.20 50.94 1,791,910 +0.35(+0.69%)
May 07, 2018 49.83 51.97 49.68 50.59 1,859,199 +0.98(+1.98%)
May 04, 2018 49.12 50.05 48.04 49.61 1,862,177 +0.53(+1.08%)
May 03, 2018 49.81 50.17 47.98 49.08 1,964,093 -0.78(-1.56%)
May 02, 2018 49.79 51.98 49.70 49.86 1,463,665 -0.16(-0.32%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback