Financial News

Exact Sciences Cor (NQ: EXAS )

94.41 USD -1.61 (-1.68%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.25 123.84 118.41 123.83 2,103,400 +3.33(+2.76%)
Oct 29, 2020 126.82 128.90 119.50 120.50 3,300,946 -7.02(-5.51%)
Oct 28, 2020 127.11 135.00 124.91 127.52 4,666,036 -3.60(-2.75%)
Oct 27, 2020 113.51 141.90 113.27 131.12 18,888,261 +24.55(+23.04%)
Oct 26, 2020 108.35 111.46 106.33 106.57 1,433,718 -3.13(-2.85%)
Oct 23, 2020 106.79 110.79 106.00 109.70 1,589,800 +2.61(+2.44%)
Oct 22, 2020 100.00 107.70 100.00 107.09 1,545,645 +7.48(+7.51%)
Oct 21, 2020 103.52 103.85 99.20 99.61 1,030,478 -3.41(-3.31%)
Oct 20, 2020 107.07 108.02 101.84 103.02 1,195,985 -4.12(-3.85%)
Oct 19, 2020 104.04 107.37 103.40 107.14 1,060,491 +3.82(+3.70%)
Oct 16, 2020 103.74 104.72 102.82 103.32 592,800 +0.70(+0.68%)
Oct 15, 2020 101.04 104.04 100.65 102.62 1,047,655 -0.88(-0.85%)
Oct 14, 2020 107.57 108.29 101.99 103.50 949,921 -3.55(-3.32%)
Oct 13, 2020 106.04 110.37 105.64 107.05 837,855 +0.66(+0.62%)
Oct 12, 2020 108.54 108.86 106.06 106.39 773,627 -1.55(-1.44%)
Oct 09, 2020 108.35 110.60 107.36 107.94 619,600 -0.44(-0.41%)
Oct 08, 2020 110.60 110.74 106.60 108.38 1,029,000 -0.05(-0.05%)
Oct 07, 2020 105.22 109.04 105.00 108.43 1,582,740 +4.68(+4.51%)
Oct 06, 2020 106.91 107.87 102.52 103.75 1,775,051 -3.15(-2.95%)
Oct 05, 2020 106.14 110.26 106.00 106.90 1,671,060 +1.30(+1.23%)
Oct 02, 2020 103.28 108.78 103.00 105.60 2,450,200 +0.39(+0.37%)
Oct 01, 2020 103.02 105.39 102.06 105.21 1,859,275 +3.26(+3.20%)
Sep 30, 2020 102.00 103.00 101.02 101.95 2,345,589 -0.06(-0.06%)
Sep 29, 2020 99.99 102.75 99.65 102.01 2,505,780 +2.31(+2.32%)
Sep 28, 2020 98.72 100.90 96.55 99.70 2,674,533 +2.00(+2.05%)
Sep 25, 2020 91.89 98.88 90.11 97.70 5,129,100 +3.39(+3.59%)
Sep 24, 2020 73.76 95.84 71.86 94.31 14,356,656 +19.96(+26.85%)
Sep 23, 2020 73.00 76.35 72.62 74.35 1,544,393 +1.43(+1.96%)
Sep 22, 2020 73.67 74.17 70.75 72.92 1,581,009 -0.59(-0.80%)
Sep 21, 2020 75.81 76.33 73.31 73.51 1,515,463 -3.96(-5.11%)
Sep 18, 2020 75.01 77.69 74.47 77.47 1,814,800 +2.58(+3.45%)
Sep 17, 2020 76.01 76.30 73.09 74.89 1,419,167 -1.12(-1.47%)
Sep 16, 2020 76.89 77.39 75.84 76.01 1,705,717 -0.48(-0.63%)
Sep 15, 2020 78.28 79.00 75.80 76.49 1,189,610 -1.11(-1.43%)
Sep 14, 2020 77.12 79.14 76.75 77.60 1,793,901 +1.40(+1.84%)
Sep 11, 2020 74.62 76.42 74.62 76.20 1,466,900 +2.26(+3.06%)
Sep 10, 2020 76.52 76.80 73.25 73.94 1,290,164 -2.16(-2.84%)
Sep 09, 2020 75.18 77.35 75.00 76.10 1,375,617 +1.45(+1.94%)
Sep 08, 2020 73.10 75.53 72.52 74.65 1,516,044 -0.05(-0.07%)
Sep 04, 2020 75.96 76.70 72.42 74.70 1,769,000 -1.70(-2.23%)
Sep 03, 2020 77.00 78.10 75.54 76.40 2,021,551 -0.87(-1.13%)
Sep 02, 2020 73.48 77.59 72.24 77.27 2,094,226 +3.54(+4.80%)
Sep 01, 2020 75.93 76.25 72.02 73.73 2,637,987 -1.56(-2.07%)
Aug 31, 2020 74.00 77.75 72.13 75.29 3,332,311 +2.13(+2.91%)
Aug 28, 2020 74.18 75.44 72.85 73.16 1,408,700 -0.84(-1.14%)
Aug 27, 2020 76.00 76.75 71.56 74.00 3,199,247 -2.18(-2.86%)
Aug 26, 2020 78.27 78.57 75.67 76.18 1,674,095 -2.10(-2.68%)
Aug 25, 2020 79.90 80.72 77.69 78.28 1,306,020 -1.93(-2.41%)
Aug 24, 2020 80.81 81.88 79.71 80.21 1,239,644 +0.04(+0.05%)
Aug 21, 2020 81.56 81.99 79.73 80.17 1,210,600 -1.71(-2.09%)
Aug 20, 2020 81.61 82.64 80.53 81.88 1,131,038 +0.27(+0.33%)
Aug 19, 2020 84.50 85.04 81.50 81.61 1,368,407 -2.97(-3.51%)
Aug 18, 2020 85.27 86.50 84.37 84.58 927,710 -1.44(-1.67%)
Aug 17, 2020 85.70 86.37 84.39 86.02 937,965 +0.69(+0.81%)
Aug 14, 2020 86.86 87.36 84.88 85.33 652,600 -1.87(-2.14%)
Aug 13, 2020 87.59 88.30 86.57 87.20 1,128,371 +0.05(+0.06%)
Aug 12, 2020 85.05 88.37 83.93 87.15 1,166,737 +3.47(+4.15%)
Aug 11, 2020 85.02 86.21 83.06 83.68 1,002,162 -1.27(-1.49%)
Aug 10, 2020 87.01 87.75 83.06 84.95 1,488,911 -1.74(-2.01%)
Aug 07, 2020 90.00 90.32 85.17 86.69 1,545,600 -3.71(-4.10%)
Aug 06, 2020 92.25 93.02 88.51 90.40 1,200,097 -1.54(-1.68%)
Aug 05, 2020 92.68 94.62 91.64 91.94 1,026,518 -1.00(-1.08%)
Aug 04, 2020 95.12 95.25 91.65 92.94 1,272,181 -2.14(-2.25%)
Aug 03, 2020 95.00 96.36 93.50 95.08 1,114,576 +0.33(+0.35%)
Jul 31, 2020 94.00 99.49 90.64 94.75 2,653,300 -3.15(-3.22%)
Jul 30, 2020 94.04 100.00 93.50 97.90 1,758,205 +3.28(+3.47%)
Jul 29, 2020 95.17 96.92 94.06 94.62 958,455 -0.19(-0.20%)
Jul 28, 2020 95.60 96.95 94.80 94.81 827,377 -1.58(-1.64%)
Jul 27, 2020 95.35 96.66 93.57 96.39 898,716 +1.00(+1.05%)
Jul 24, 2020 96.20 96.72 93.63 95.39 1,019,200 -2.35(-2.40%)
Jul 23, 2020 99.57 103.02 97.44 97.74 1,529,074 -1.24(-1.25%)
Jul 22, 2020 99.36 101.44 97.55 98.98 800,017 -0.57(-0.57%)
Jul 21, 2020 101.15 102.06 99.29 99.55 964,813 -0.81(-0.81%)
Jul 20, 2020 98.45 101.75 98.35 100.36 1,203,754 +2.46(+2.51%)
Jul 17, 2020 94.75 98.77 94.68 97.90 1,383,800 +2.73(+2.87%)
Jul 16, 2020 94.83 95.46 93.02 95.17 695,151 -0.67(-0.70%)
Jul 15, 2020 94.47 96.36 92.64 95.84 1,351,130 +2.86(+3.08%)
Jul 14, 2020 90.24 93.14 87.42 92.98 1,317,193 +2.88(+3.20%)
Jul 13, 2020 92.75 94.90 90.06 90.10 1,377,549 -1.98(-2.15%)
Jul 10, 2020 92.75 93.85 91.25 92.08 845,300 -0.67(-0.72%)
Jul 09, 2020 91.85 92.98 88.75 92.75 1,445,446 +1.09(+1.19%)
Jul 08, 2020 87.33 92.35 87.31 91.66 1,429,780 +5.36(+6.21%)
Jul 07, 2020 88.79 90.42 86.00 86.30 1,006,338 -2.71(-3.04%)
Jul 06, 2020 87.66 89.40 87.00 89.01 1,308,365 +2.35(+2.71%)
Jul 02, 2020 88.50 89.34 86.46 86.66 828,300 -0.76(-0.87%)
Jul 01, 2020 86.71 88.33 86.36 87.42 1,090,774 +0.48(+0.55%)
Jun 30, 2020 85.90 87.62 84.91 86.94 1,054,461 +0.92(+1.07%)
Jun 29, 2020 81.85 86.19 80.62 86.02 1,316,692 +5.06(+6.25%)
Jun 26, 2020 83.99 83.99 80.80 80.96 2,230,700 -2.92(-3.48%)
Jun 25, 2020 83.24 85.79 82.06 83.88 1,567,980 +1.32(+1.60%)
Jun 24, 2020 87.88 88.53 82.33 82.56 1,764,474 -6.20(-6.99%)
Jun 23, 2020 89.00 90.39 88.20 88.76 1,382,720 +0.53(+0.60%)
Jun 22, 2020 89.45 90.50 87.44 88.23 1,001,314 -1.70(-1.89%)
Jun 19, 2020 86.98 90.53 86.50 89.93 1,800,300 +3.84(+4.46%)
Jun 18, 2020 87.26 88.81 85.56 86.09 662,078 -1.11(-1.27%)
Jun 17, 2020 87.32 88.64 85.62 87.20 1,040,578 +0.61(+0.70%)
Jun 16, 2020 91.66 92.00 86.00 86.59 1,310,165 -2.57(-2.88%)
Jun 15, 2020 83.60 89.98 82.67 89.16 1,134,221 +3.79(+4.44%)
Jun 12, 2020 90.27 90.98 81.88 85.37 1,687,500 -2.93(-3.32%)
Jun 11, 2020 88.88 90.69 88.07 88.30 3,199,284 -4.45(-4.80%)
Jun 10, 2020 91.23 92.91 90.81 92.75 1,724,990 +1.39(+1.52%)
Jun 09, 2020 89.44 91.57 89.42 91.36 1,281,472 +0.85(+0.94%)
Jun 08, 2020 86.81 91.57 86.37 90.51 1,753,111 +3.78(+4.36%)
Jun 05, 2020 86.63 88.61 84.00 86.73 1,616,300 +1.93(+2.28%)
Jun 04, 2020 88.46 89.92 83.93 84.80 1,513,140 -4.54(-5.08%)
Jun 03, 2020 86.86 89.99 85.96 89.34 1,855,650 +3.11(+3.61%)
Jun 02, 2020 85.97 86.55 83.70 86.23 1,389,335 +0.86(+1.01%)
Jun 01, 2020 84.88 86.59 84.21 85.37 976,407 -0.51(-0.59%)
May 29, 2020 84.00 86.00 82.06 85.88 1,302,000 +1.99(+2.37%)
May 28, 2020 82.03 85.94 81.89 83.89 1,153,987 +1.78(+2.17%)
May 27, 2020 81.11 82.12 77.56 82.11 1,734,125 +1.30(+1.61%)
May 26, 2020 84.87 85.18 80.06 80.81 1,567,405 -2.78(-3.33%)
May 22, 2020 83.01 84.66 81.64 83.59 809,900 +0.41(+0.49%)
May 21, 2020 85.19 85.60 82.25 83.18 784,850 -1.83(-2.15%)
May 20, 2020 84.85 85.79 83.61 85.01 1,439,500 +1.92(+2.31%)
May 19, 2020 85.05 85.87 83.00 83.09 1,000,615 -0.69(-0.82%)
May 18, 2020 88.26 89.05 83.55 83.78 2,103,457 -2.51(-2.91%)
May 15, 2020 85.36 87.35 84.09 86.29 1,349,600 +0.86(+1.01%)
May 14, 2020 84.00 87.95 82.00 85.43 1,282,690 +0.84(+0.99%)
May 13, 2020 83.50 88.75 81.42 84.59 2,644,784 +1.24(+1.49%)
May 12, 2020 84.97 86.87 83.10 83.35 1,534,325 -0.60(-0.71%)
May 11, 2020 81.75 84.61 80.35 83.95 1,715,722 +1.94(+2.37%)
May 08, 2020 83.53 84.90 80.45 82.01 1,807,600 -0.84(-1.01%)
May 07, 2020 78.91 83.69 78.59 82.85 2,113,662 +4.95(+6.35%)
May 06, 2020 78.39 79.96 77.64 77.90 986,565 -0.05(-0.06%)
May 05, 2020 78.50 79.17 76.73 77.95 954,146 +0.52(+0.67%)
May 04, 2020 74.00 77.44 73.11 77.43 1,582,198 +1.78(+2.35%)
May 01, 2020 77.18 77.46 74.86 75.65 1,157,900 -3.33(-4.22%)
Apr 30, 2020 80.48 82.65 78.45 78.98 1,601,759 -2.01(-2.48%)
Apr 29, 2020 79.97 81.80 77.77 80.99 1,599,975 +3.82(+4.95%)
Apr 28, 2020 79.50 81.43 76.45 77.17 2,487,789 -3.10(-3.86%)
Apr 27, 2020 76.03 80.70 74.82 80.27 1,997,006 +4.81(+6.37%)
Apr 24, 2020 74.85 75.90 71.70 75.46 1,831,700 +0.76(+1.02%)
Apr 23, 2020 74.88 76.35 73.32 74.70 1,278,529 +0.65(+0.88%)
Apr 22, 2020 78.00 78.30 73.03 74.05 1,843,302 -2.46(-3.22%)
Apr 21, 2020 76.15 77.65 72.53 76.51 1,925,319 -0.85(-1.10%)
Apr 20, 2020 74.12 80.36 73.47 77.36 2,706,693 +2.71(+3.63%)
Apr 17, 2020 73.36 75.63 70.81 74.65 3,834,400 +3.23(+4.52%)
Apr 16, 2020 67.72 71.82 67.31 71.42 1,699,490 +4.60(+6.88%)
Apr 15, 2020 64.54 67.22 63.80 66.82 1,230,262 +0.14(+0.21%)
Apr 14, 2020 66.65 69.35 65.79 66.68 1,321,024 +1.61(+2.47%)
Apr 13, 2020 66.69 67.21 63.32 65.07 1,053,335 -1.99(-2.97%)
Apr 09, 2020 68.05 69.53 66.62 67.06 1,814,700 +0.69(+1.04%)
Apr 08, 2020 63.44 66.55 61.60 66.37 1,960,814 +3.77(+6.02%)
Apr 07, 2020 65.24 66.46 61.05 62.60 2,172,208 +0.33(+0.53%)
Apr 06, 2020 58.95 62.70 58.70 62.27 1,691,127 +6.52(+11.70%)
Apr 03, 2020 56.71 57.60 54.77 55.75 1,694,500 -1.85(-3.21%)
Apr 02, 2020 56.18 60.20 55.36 57.60 1,989,163 +1.72(+3.08%)
Apr 01, 2020 55.79 56.71 53.66 55.88 1,932,506 -2.12(-3.66%)
Mar 31, 2020 58.51 59.23 57.34 58.00 1,625,831 -0.43(-0.74%)
Mar 30, 2020 57.80 59.35 56.58 58.43 2,079,628 +0.53(+0.92%)
Mar 27, 2020 59.88 60.03 56.72 57.90 1,848,500 -2.99(-4.91%)
Mar 26, 2020 61.19 64.93 57.51 60.89 2,701,937 -0.34(-0.56%)
Mar 25, 2020 55.67 63.06 55.50 61.23 3,025,691 +6.44(+11.75%)
Mar 24, 2020 50.08 55.00 47.38 54.79 2,977,083 +7.60(+16.11%)
Mar 23, 2020 50.34 53.92 46.72 47.19 2,831,106 -4.42(-8.56%)
Mar 20, 2020 52.54 54.93 49.24 51.61 4,608,500 +1.40(+2.79%)
Mar 19, 2020 37.80 50.81 35.41 50.21 4,002,043 +12.31(+32.48%)
Mar 18, 2020 39.41 41.52 35.25 37.90 3,065,859 -4.57(-10.76%)
Mar 17, 2020 43.15 47.77 38.37 42.47 4,460,715 +0.06(+0.14%)
Mar 16, 2020 48.08 49.56 42.05 42.41 3,347,470 -12.81(-23.20%)
Mar 13, 2020 55.17 56.25 50.46 55.22 2,848,500 +3.71(+7.20%)
Mar 12, 2020 50.74 56.89 50.00 51.51 4,159,051 -6.31(-10.91%)
Mar 11, 2020 63.57 63.81 57.50 57.82 2,909,420 -7.09(-10.92%)
Mar 10, 2020 66.38 66.96 62.30 64.91 2,811,434 +0.87(+1.36%)
Mar 09, 2020 56.11 66.09 55.02 64.04 4,379,241 -1.54(-2.35%)
Mar 06, 2020 68.00 68.12 63.90 65.58 7,124,400 -4.48(-6.39%)
Mar 05, 2020 73.33 74.75 69.74 70.06 2,522,583 -4.94(-6.59%)
Mar 04, 2020 74.09 75.44 72.00 75.00 2,742,544 +3.39(+4.73%)
Mar 03, 2020 77.50 77.75 71.60 71.61 4,222,011 -5.82(-7.52%)
Mar 02, 2020 81.88 82.76 74.33 77.43 3,809,509 -3.52(-4.35%)
Feb 28, 2020 77.45 82.78 77.27 80.95 3,250,700 +0.13(+0.16%)
Feb 27, 2020 79.00 83.75 77.56 80.82 4,785,211 +0.06(+0.07%)
Feb 26, 2020 86.70 87.75 79.20 80.76 5,028,157 -5.78(-6.67%)
Feb 25, 2020 88.25 89.14 83.90 86.54 8,398,802 -9.02(-9.44%)
Feb 24, 2020 95.20 97.45 93.32 95.56 1,756,740 -4.42(-4.42%)
Feb 21, 2020 102.05 102.40 99.40 99.98 1,035,400 -2.66(-2.59%)
Feb 20, 2020 102.66 103.22 99.52 102.64 1,290,424 +0.12(+0.12%)
Feb 19, 2020 100.00 103.13 99.72 102.52 1,584,654 +2.92(+2.93%)
Feb 18, 2020 98.21 99.63 96.86 99.60 1,394,126 +1.42(+1.45%)
Feb 14, 2020 95.21 98.63 94.59 98.18 1,477,800 +3.42(+3.61%)
Feb 13, 2020 94.82 95.35 91.61 94.76 1,455,259 -1.09(-1.14%)
Feb 12, 2020 93.57 97.48 92.87 95.85 3,433,942 +1.02(+1.08%)
Feb 11, 2020 97.25 97.75 93.92 94.83 1,767,061 -2.04(-2.11%)
Feb 10, 2020 96.40 96.96 94.59 96.87 1,386,538 +1.59(+1.67%)
Feb 07, 2020 95.00 97.24 94.99 95.28 861,100 +0.33(+0.35%)
Feb 06, 2020 96.50 97.00 94.88 94.95 680,492 -0.93(-0.97%)
Feb 05, 2020 98.16 98.38 95.00 95.88 1,162,233 -1.47(-1.51%)
Feb 04, 2020 95.61 98.03 95.27 97.35 1,140,039 +2.79(+2.95%)
Feb 03, 2020 93.36 95.06 93.12 94.56 980,173 +1.28(+1.37%)
Jan 31, 2020 93.09 93.67 90.27 93.28 1,024,900 -0.30(-0.32%)
Jan 30, 2020 90.00 93.98 89.45 93.58 1,087,505 +2.55(+2.80%)
Jan 29, 2020 90.87 92.45 90.10 91.03 1,294,153 +0.32(+0.35%)
Jan 28, 2020 88.64 91.28 87.78 90.71 1,354,720 +2.78(+3.16%)
Jan 27, 2020 87.77 89.15 86.05 87.93 2,301,995 -1.64(-1.83%)
Jan 24, 2020 92.42 92.73 87.70 89.57 1,931,800 -2.61(-2.83%)
Jan 23, 2020 94.49 94.49 90.91 92.18 2,213,705 -2.78(-2.93%)
Jan 22, 2020 87.19 96.20 87.10 94.96 4,402,902 +9.06(+10.55%)
Jan 21, 2020 87.99 88.19 85.66 85.90 2,598,447 -2.16(-2.45%)
Jan 17, 2020 90.01 90.40 86.85 88.06 2,971,900 -1.72(-1.92%)
Jan 16, 2020 90.45 92.55 89.33 89.78 2,947,948 +0.09(+0.10%)
Jan 15, 2020 93.30 94.98 89.30 89.69 2,915,147 -3.31(-3.56%)
Jan 14, 2020 91.50 94.20 90.14 93.00 3,712,057 +2.84(+3.15%)
Jan 13, 2020 95.51 95.95 90.00 90.16 7,539,049 -14.28(-13.67%)
Jan 10, 2020 104.66 105.56 103.66 104.44 2,377,700 +0.89(+0.86%)
Jan 09, 2020 102.00 104.01 100.20 103.55 2,161,104 +2.30(+2.27%)
Jan 08, 2020 100.01 102.36 99.24 101.25 1,626,944 +1.04(+1.04%)
Jan 07, 2020 100.56 102.35 99.15 100.21 2,451,923 +0.62(+0.62%)
Jan 06, 2020 94.01 99.75 94.00 99.59 2,006,566 +4.65(+4.90%)
Jan 03, 2020 94.20 95.30 92.49 94.94 1,259,400 -0.64(-0.67%)
Jan 02, 2020 93.47 96.44 92.75 95.58 1,524,279 +3.10(+3.35%)
Dec 31, 2019 91.36 93.07 91.20 92.48 911,400 +0.61(+0.66%)
Dec 30, 2019 94.10 94.10 91.18 91.87 1,477,903 -2.23(-2.37%)
Dec 27, 2019 96.06 96.22 93.21 94.10 1,394,600 -1.71(-1.78%)
Dec 26, 2019 96.86 97.57 95.77 95.81 1,786,820 -0.83(-0.86%)
Dec 24, 2019 96.79 96.94 95.86 96.64 355,400 -0.34(-0.35%)
Dec 23, 2019 98.45 98.89 95.69 96.98 1,915,791 -0.70(-0.72%)
Dec 20, 2019 96.85 97.70 95.09 97.68 2,672,600 +1.76(+1.83%)
Dec 19, 2019 90.95 96.69 90.95 95.92 2,972,567 +5.29(+5.84%)
Dec 18, 2019 92.15 92.75 90.28 90.63 1,847,871 -0.82(-0.90%)
Dec 17, 2019 92.13 93.23 90.70 91.45 2,535,528 +0.07(+0.08%)
Dec 16, 2019 87.93 91.46 87.01 91.38 3,083,618 +4.18(+4.79%)
Dec 13, 2019 86.18 88.38 86.18 87.20 1,974,800 +1.78(+2.08%)
Dec 12, 2019 85.20 86.41 84.27 85.42 939,378 +0.25(+0.29%)
Dec 11, 2019 85.30 85.76 83.99 85.17 1,135,708 -0.13(-0.15%)
Dec 10, 2019 83.84 85.56 83.30 85.30 1,745,399 +1.11(+1.32%)
Dec 09, 2019 86.28 87.13 83.08 84.19 1,762,306 -2.05(-2.38%)
Dec 06, 2019 84.02 86.80 84.01 86.24 2,041,600 +2.63(+3.15%)
Dec 05, 2019 83.40 84.50 82.86 83.61 1,342,980 +0.61(+0.73%)
Dec 04, 2019 83.46 83.52 81.79 83.00 1,478,583 -0.24(-0.28%)
Dec 03, 2019 80.18 83.88 79.50 83.24 2,402,093 +2.26(+2.79%)
Dec 02, 2019 81.55 83.24 79.85 80.98 1,626,515 -0.03(-0.04%)
Nov 29, 2019 81.88 81.88 79.84 81.01 646,500 -0.54(-0.66%)
Nov 27, 2019 81.94 82.76 81.15 81.55 1,830,900 +0.21(+0.26%)
Nov 26, 2019 82.22 82.37 80.91 81.34 1,985,846 -0.38(-0.47%)
Nov 25, 2019 78.21 83.09 78.21 81.72 2,244,252 +4.06(+5.23%)
Nov 22, 2019 78.75 79.40 75.35 77.66 3,375,300 -1.36(-1.72%)
Nov 21, 2019 84.07 84.50 78.83 79.02 2,923,539 -4.91(-5.85%)
Nov 20, 2019 83.40 84.88 81.83 83.93 1,428,547 +0.13(+0.16%)
Nov 19, 2019 82.09 85.25 82.09 83.80 2,179,850 +1.64(+2.00%)
Nov 18, 2019 82.13 82.61 81.50 82.16 1,939,452 +0.11(+0.13%)
Nov 15, 2019 81.03 83.73 80.35 82.05 2,716,600 +2.81(+3.55%)
Nov 14, 2019 78.25 81.00 76.35 79.24 2,222,575 +0.99(+1.27%)
Nov 13, 2019 79.58 81.32 78.09 78.25 2,064,026 -1.66(-2.08%)
Nov 12, 2019 80.59 81.61 79.50 79.91 1,695,427 -0.62(-0.77%)
Nov 11, 2019 83.23 84.33 79.65 80.53 1,878,990 -3.13(-3.74%)
Nov 08, 2019 80.54 84.80 79.98 83.66 2,824,200 +3.71(+4.64%)
Nov 07, 2019 81.50 82.32 78.32 79.95 4,206,672 -0.89(-1.10%)
Nov 06, 2019 84.58 84.58 80.50 80.84 2,358,374 -3.39(-4.02%)
Nov 05, 2019 87.70 88.19 83.24 84.23 2,560,727 -4.25(-4.80%)
Nov 04, 2019 91.00 91.43 87.90 88.48 2,233,715 -1.51(-1.68%)
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