Financial News

Albireo Pharma Inc (NQ: ALBO )

26.96 USD -0.18 (-0.66%)
Streaming Delayed Price Updated: 2:41 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.70 23.28 22.11 22.46 77,306 -0.62(-2.69%)
Apr 29, 2020 22.10 24.77 21.91 23.08 90,710 +1.76(+8.26%)
Apr 28, 2020 21.96 21.99 20.77 21.32 54,197 -0.01(-0.05%)
Apr 27, 2020 20.52 21.87 20.24 21.33 87,502 +1.44(+7.24%)
Apr 24, 2020 19.04 20.10 18.56 19.89 53,800 +0.82(+4.30%)
Apr 23, 2020 19.11 19.47 18.74 19.07 52,335 +0.24(+1.27%)
Apr 22, 2020 17.90 19.04 17.52 18.83 47,214 +1.40(+8.03%)
Apr 21, 2020 17.74 18.13 17.00 17.43 61,467 -0.82(-4.49%)
Apr 20, 2020 18.29 19.10 17.78 18.25 44,406 -0.04(-0.22%)
Apr 17, 2020 18.39 18.65 17.53 18.29 56,100 +0.48(+2.70%)
Apr 16, 2020 18.30 18.81 17.59 17.81 70,754 -0.36(-1.98%)
Apr 15, 2020 17.40 18.91 16.73 18.17 93,109 +0.04(+0.22%)
Apr 14, 2020 17.30 18.44 17.16 18.13 117,555 +1.34(+7.98%)
Apr 13, 2020 17.09 17.26 15.96 16.79 63,038 -0.32(-1.87%)
Apr 09, 2020 16.94 17.21 16.22 17.11 54,800 +0.71(+4.33%)
Apr 08, 2020 15.31 16.61 14.96 16.40 91,402 +1.51(+10.14%)
Apr 07, 2020 16.87 17.20 14.75 14.89 119,753 -1.06(-6.65%)
Apr 06, 2020 16.61 17.00 15.48 15.95 286,246 +0.21(+1.33%)
Apr 03, 2020 15.57 16.30 15.32 15.74 35,700 +0.08(+0.51%)
Apr 02, 2020 14.81 16.03 14.37 15.66 63,408 +0.84(+5.67%)
Apr 01, 2020 15.61 16.39 14.73 14.82 95,893 -1.55(-9.47%)
Mar 31, 2020 16.20 16.57 14.90 16.37 152,634 +0.08(+0.49%)
Mar 30, 2020 16.68 17.20 15.46 16.29 77,122 -0.27(-1.63%)
Mar 27, 2020 18.02 18.32 16.41 16.56 74,400 -2.05(-11.02%)
Mar 26, 2020 18.02 18.99 17.67 18.61 107,736 +0.73(+4.08%)
Mar 25, 2020 17.59 18.79 16.96 17.88 81,546 +0.28(+1.59%)
Mar 24, 2020 16.99 18.35 16.30 17.60 128,401 +1.98(+12.68%)
Mar 23, 2020 15.56 16.52 14.47 15.62 129,929 +0.26(+1.69%)
Mar 20, 2020 13.93 16.26 13.93 15.36 244,100 +1.71(+12.53%)
Mar 19, 2020 12.06 14.84 12.06 13.65 124,291 +1.56(+12.90%)
Mar 18, 2020 13.77 14.32 11.80 12.09 101,645 -2.49(-17.08%)
Mar 17, 2020 12.00 14.86 11.60 14.58 124,510 +2.91(+24.94%)
Mar 16, 2020 12.75 13.29 11.26 11.67 140,356 -2.71(-18.85%)
Mar 13, 2020 14.23 15.26 13.09 14.38 112,800 +0.99(+7.39%)
Mar 12, 2020 16.31 16.31 13.26 13.39 234,810 -4.24(-24.05%)
Mar 11, 2020 18.91 19.28 17.38 17.63 86,343 -1.63(-8.46%)
Mar 10, 2020 21.22 22.08 18.01 19.26 181,821 -1.01(-4.98%)
Mar 09, 2020 21.25 21.98 20.20 20.27 126,857 -1.95(-8.78%)
Mar 06, 2020 21.61 23.14 21.60 22.22 82,700 -0.15(-0.67%)
Mar 05, 2020 23.30 23.86 22.05 22.37 113,758 -1.53(-6.40%)
Mar 04, 2020 23.78 24.43 23.42 23.90 70,838 +0.63(+2.71%)
Mar 03, 2020 24.59 25.54 23.24 23.27 109,666 -0.95(-3.92%)
Mar 02, 2020 24.45 25.10 22.86 24.22 95,932 +0.84(+3.59%)
Feb 28, 2020 22.25 23.51 21.86 23.38 99,800 +0.66(+2.90%)
Feb 27, 2020 22.91 23.66 21.99 22.72 148,673 -0.61(-2.61%)
Feb 26, 2020 24.39 24.54 23.11 23.33 70,434 -0.98(-4.03%)
Feb 25, 2020 24.71 24.82 23.63 24.31 76,922 -0.20(-0.82%)
Feb 24, 2020 24.00 25.06 23.43 24.51 106,521 -0.41(-1.65%)
Feb 21, 2020 25.59 25.61 24.50 24.92 56,700 -0.69(-2.69%)
Feb 20, 2020 25.88 26.00 25.01 25.61 72,364 -0.41(-1.58%)
Feb 19, 2020 24.60 26.12 24.23 26.02 96,501 +1.57(+6.42%)
Feb 18, 2020 24.50 25.00 23.90 24.45 81,208 -0.29(-1.17%)
Feb 14, 2020 24.68 25.13 24.60 24.74 74,100 +0.05(+0.20%)
Feb 13, 2020 24.93 25.26 24.55 24.69 60,094 -0.55(-2.18%)
Feb 12, 2020 24.79 25.49 24.62 25.24 78,096 +0.50(+2.02%)
Feb 11, 2020 24.16 25.43 23.80 24.74 74,772 +0.73(+3.04%)
Feb 10, 2020 22.76 24.29 22.76 24.01 136,196 +1.23(+5.40%)
Feb 07, 2020 23.40 23.68 22.63 22.78 153,400 -0.67(-2.86%)
Feb 06, 2020 23.88 23.95 23.39 23.45 137,467 -0.02(-0.09%)
Feb 05, 2020 23.38 23.81 22.77 23.47 200,862 +0.68(+2.98%)
Feb 04, 2020 23.51 23.53 22.70 22.79 134,235 +0.03(+0.13%)
Feb 03, 2020 22.84 23.54 22.54 22.76 177,513 +0.06(+0.26%)
Jan 31, 2020 21.99 22.84 21.75 22.70 140,900 +0.89(+4.08%)
Jan 30, 2020 21.30 22.13 21.05 21.81 1,040,064 -2.02(-8.48%)
Jan 29, 2020 24.40 24.51 23.75 23.83 29,170 -0.44(-1.81%)
Jan 28, 2020 23.62 24.54 23.54 24.27 27,079 +1.03(+4.43%)
Jan 27, 2020 22.51 23.54 22.50 23.24 52,603 +0.09(+0.39%)
Jan 24, 2020 23.77 23.92 23.01 23.15 30,300 -0.50(-2.11%)
Jan 23, 2020 23.95 23.96 23.10 23.65 156,793 -0.38(-1.58%)
Jan 22, 2020 24.80 24.80 23.43 24.03 49,127 -0.64(-2.59%)
Jan 21, 2020 24.85 25.14 24.16 24.67 59,800 -0.30(-1.20%)
Jan 17, 2020 26.23 26.23 24.69 24.97 58,600 -1.00(-3.85%)
Jan 16, 2020 25.94 26.47 25.45 25.97 64,063 +0.33(+1.29%)
Jan 15, 2020 26.46 27.53 25.34 25.64 86,992 -0.93(-3.50%)
Jan 14, 2020 27.20 27.28 26.35 26.57 121,368 -0.66(-2.42%)
Jan 13, 2020 26.78 27.55 26.48 27.23 87,592 +0.51(+1.91%)
Jan 10, 2020 26.31 27.53 26.24 26.72 93,100 +0.58(+2.22%)
Jan 09, 2020 26.11 27.00 25.56 26.14 132,354 +0.16(+0.62%)
Jan 08, 2020 24.93 26.18 24.93 25.98 103,524 +1.05(+4.21%)
Jan 07, 2020 24.00 25.08 23.34 24.93 67,086 +0.89(+3.70%)
Jan 06, 2020 23.70 24.22 23.22 24.04 38,538 +0.07(+0.29%)
Jan 03, 2020 24.18 25.16 23.13 23.97 79,300 -0.66(-2.68%)
Jan 02, 2020 25.73 26.03 23.97 24.63 71,137 -0.79(-3.11%)
Dec 31, 2019 24.75 26.71 24.62 25.42 119,500 +0.63(+2.54%)
Dec 30, 2019 25.99 25.99 24.22 24.79 117,891 -1.31(-5.02%)
Dec 27, 2019 27.61 27.61 25.24 26.10 109,500 -1.20(-4.40%)
Dec 26, 2019 27.50 28.25 26.45 27.30 154,209 -0.53(-1.90%)
Dec 24, 2019 28.91 30.24 27.66 27.83 191,700 -1.13(-3.90%)
Dec 23, 2019 25.00 29.79 24.96 28.96 402,612 +4.50(+18.40%)
Dec 20, 2019 23.39 24.70 22.78 24.46 154,500 +1.15(+4.93%)
Dec 19, 2019 20.86 23.71 20.62 23.31 170,617 +2.48(+11.91%)
Dec 18, 2019 20.82 21.20 20.38 20.83 52,325 +0.01(+0.05%)
Dec 17, 2019 20.87 20.95 19.67 20.82 133,292 +0.02(+0.10%)
Dec 16, 2019 20.46 21.03 20.37 20.80 122,146 +0.56(+2.77%)
Dec 13, 2019 20.81 21.41 19.89 20.24 44,300 -0.76(-3.62%)
Dec 12, 2019 21.32 21.72 20.28 21.00 49,840 -0.33(-1.55%)
Dec 11, 2019 21.67 21.99 20.65 21.33 72,443 -0.26(-1.20%)
Dec 10, 2019 20.31 21.71 20.04 21.59 47,117 +1.27(+6.25%)
Dec 09, 2019 20.81 20.99 19.90 20.32 98,213 -0.49(-2.35%)
Dec 06, 2019 21.60 21.67 20.73 20.81 81,400 -0.59(-2.76%)
Dec 05, 2019 21.34 21.86 21.13 21.40 46,956 +0.06(+0.28%)
Dec 04, 2019 21.31 21.71 20.67 21.34 105,791 +0.39(+1.86%)
Dec 03, 2019 20.38 21.16 20.38 20.95 68,041 +0.22(+1.06%)
Dec 02, 2019 22.75 22.75 20.57 20.73 48,368 -1.89(-8.36%)
Nov 29, 2019 22.06 22.88 20.90 22.62 17,800 +0.58(+2.63%)
Nov 27, 2019 19.90 22.80 19.38 22.04 75,800 +2.32(+11.74%)
Nov 26, 2019 20.29 20.53 19.73 19.73 50,225 -0.40(-1.96%)
Nov 25, 2019 19.08 20.22 19.08 20.12 66,706 +1.10(+5.78%)
Nov 22, 2019 19.33 19.55 18.40 19.02 74,700 -0.18(-0.94%)
Nov 21, 2019 18.96 19.24 18.55 19.20 59,124 +0.38(+2.02%)
Nov 20, 2019 18.75 19.50 18.50 18.82 67,480 +0.18(+0.97%)
Nov 19, 2019 17.85 18.67 17.85 18.64 35,886 +0.94(+5.31%)
Nov 18, 2019 18.03 18.03 17.50 17.70 61,442 -0.54(-2.96%)
Nov 15, 2019 18.53 18.71 18.10 18.24 30,900 -0.10(-0.55%)
Nov 14, 2019 18.39 18.63 18.14 18.34 26,224 -0.08(-0.43%)
Nov 13, 2019 18.26 18.58 18.05 18.42 34,717 +0.03(+0.16%)
Nov 12, 2019 18.46 18.77 18.21 18.39 30,334 -0.03(-0.16%)
Nov 11, 2019 19.15 19.15 18.27 18.42 46,796 -0.52(-2.75%)
Nov 08, 2019 18.99 19.38 18.64 18.94 28,200 -0.07(-0.37%)
Nov 07, 2019 19.22 19.72 18.90 19.01 23,576 +0.00(+0.00%)
Nov 06, 2019 20.28 21.19 18.20 19.01 74,108 -1.27(-6.26%)
Nov 05, 2019 19.38 20.33 19.20 20.28 47,513 +0.96(+4.97%)
Nov 04, 2019 19.47 19.61 19.20 19.32 21,180 +0.07(+0.36%)
Nov 01, 2019 18.49 19.37 18.49 19.25 26,300 +0.88(+4.79%)
Oct 31, 2019 19.24 19.53 18.20 18.37 36,180 -0.92(-4.77%)
Oct 30, 2019 17.98 19.49 17.98 19.29 39,197 +1.32(+7.35%)
Oct 29, 2019 18.04 18.26 17.75 17.97 31,860 -0.11(-0.61%)
Oct 28, 2019 17.51 18.09 17.51 18.08 192,508 +0.64(+3.67%)
Oct 25, 2019 17.79 17.97 17.39 17.44 35,700 -0.38(-2.13%)
Oct 24, 2019 17.52 17.94 17.52 17.82 30,502 +0.40(+2.30%)
Oct 23, 2019 17.74 17.74 17.07 17.42 31,452 -0.32(-1.80%)
Oct 22, 2019 18.06 18.36 17.70 17.74 36,910 -0.33(-1.83%)
Oct 21, 2019 17.97 18.34 17.59 18.07 28,882 +0.46(+2.61%)
Oct 18, 2019 17.74 18.05 17.26 17.61 34,100 -0.27(-1.51%)
Oct 17, 2019 18.09 18.42 17.76 17.88 25,100 -0.08(-0.45%)
Oct 16, 2019 17.78 18.29 17.67 17.96 24,135 +0.09(+0.50%)
Oct 15, 2019 17.06 18.63 16.90 17.87 62,164 +0.95(+5.61%)
Oct 14, 2019 16.93 17.35 16.13 16.92 61,753 -0.02(-0.12%)
Oct 11, 2019 17.06 17.89 16.78 16.94 62,900 -0.20(-1.17%)
Oct 10, 2019 17.03 17.47 16.83 17.14 49,093 +0.07(+0.41%)
Oct 09, 2019 17.80 18.15 16.92 17.07 55,308 -0.43(-2.46%)
Oct 08, 2019 18.14 18.32 17.35 17.50 53,072 -0.80(-4.37%)
Oct 07, 2019 19.58 19.68 18.25 18.30 103,581 -1.34(-6.82%)
Oct 04, 2019 19.30 19.81 19.26 19.64 51,700 +0.39(+2.03%)
Oct 03, 2019 18.99 19.98 18.62 19.25 134,388 +0.33(+1.74%)
Oct 02, 2019 19.03 19.31 18.50 18.92 75,607 -0.26(-1.36%)
Oct 01, 2019 20.15 20.40 18.94 19.18 75,896 -0.82(-4.10%)
Sep 30, 2019 21.10 21.11 19.61 20.00 121,697 -1.07(-5.08%)
Sep 27, 2019 22.70 22.89 20.73 21.07 63,400 -1.50(-6.65%)
Sep 26, 2019 23.50 23.98 22.52 22.57 27,992 -0.89(-3.79%)
Sep 25, 2019 22.84 23.79 21.68 23.46 66,540 +0.61(+2.67%)
Sep 24, 2019 23.64 24.20 22.47 22.85 52,656 -0.73(-3.10%)
Sep 23, 2019 23.61 24.09 23.46 23.58 21,253 +0.09(+0.38%)
Sep 20, 2019 23.36 23.99 23.29 23.49 94,100 +0.11(+0.47%)
Sep 19, 2019 25.00 25.00 23.26 23.38 62,536 -1.53(-6.14%)
Sep 18, 2019 25.48 25.48 24.60 24.91 33,671 -0.54(-2.12%)
Sep 17, 2019 25.60 26.30 25.10 25.45 65,177 -0.32(-1.24%)
Sep 16, 2019 24.88 26.23 24.61 25.77 87,699 +0.79(+3.16%)
Sep 13, 2019 25.29 25.60 24.28 24.98 72,600 -0.08(-0.32%)
Sep 12, 2019 26.05 26.05 24.22 25.06 85,425 -0.93(-3.58%)
Sep 11, 2019 25.86 26.39 25.43 25.99 60,513 +0.29(+1.13%)
Sep 10, 2019 25.21 26.54 25.20 25.70 27,079 +0.38(+1.50%)
Sep 09, 2019 25.22 25.66 24.73 25.32 31,368 +0.06(+0.24%)
Sep 06, 2019 25.75 27.01 25.10 25.26 37,700 -0.30(-1.17%)
Sep 05, 2019 24.30 25.80 23.79 25.56 39,153 +1.55(+6.46%)
Sep 04, 2019 24.03 24.25 23.67 24.01 24,444 -0.06(-0.25%)
Sep 03, 2019 24.30 25.32 23.81 24.07 36,117 -0.38(-1.55%)
Aug 30, 2019 24.95 24.95 24.01 24.45 26,900 +0.00(+0.00%)
Aug 29, 2019 23.52 24.68 23.42 24.45 33,549 +1.24(+5.34%)
Aug 28, 2019 22.56 23.45 22.17 23.21 58,992 +0.62(+2.74%)
Aug 27, 2019 23.54 23.69 22.46 22.59 26,328 -0.78(-3.34%)
Aug 26, 2019 24.01 24.11 23.18 23.37 27,209 -0.43(-1.81%)
Aug 23, 2019 25.92 26.25 23.79 23.80 114,800 -2.22(-8.53%)
Aug 22, 2019 26.44 27.49 25.94 26.02 53,516 -0.38(-1.44%)
Aug 21, 2019 25.58 26.79 24.64 26.40 70,291 +1.02(+4.02%)
Aug 20, 2019 24.98 25.60 24.74 25.38 37,291 +0.35(+1.40%)
Aug 19, 2019 23.86 25.87 23.13 25.03 47,492 +1.60(+6.83%)
Aug 16, 2019 22.36 24.10 22.36 23.43 30,900 +1.21(+5.45%)
Aug 15, 2019 23.54 23.75 20.16 22.22 85,688 -1.31(-5.57%)
Aug 14, 2019 22.58 23.92 22.12 23.53 33,824 +0.86(+3.79%)
Aug 13, 2019 22.26 22.99 22.02 22.67 49,858 +0.30(+1.34%)
Aug 12, 2019 22.75 23.02 21.96 22.37 53,703 -0.49(-2.14%)
Aug 09, 2019 24.62 25.08 22.36 22.86 66,100 -1.89(-7.64%)
Aug 08, 2019 25.20 25.34 24.41 24.75 67,537 +0.18(+0.73%)
Aug 07, 2019 24.49 25.00 24.12 24.57 29,190 -0.23(-0.93%)
Aug 06, 2019 24.87 25.13 23.83 24.80 25,319 -0.11(-0.44%)
Aug 05, 2019 25.03 25.80 24.23 24.91 82,088 -0.58(-2.28%)
Aug 02, 2019 25.52 26.06 24.17 25.49 38,700 -0.10(-0.39%)
Aug 01, 2019 25.88 26.69 25.10 25.59 48,277 -0.30(-1.16%)
Jul 31, 2019 28.03 28.53 25.89 25.89 61,649 -2.14(-7.63%)
Jul 30, 2019 26.57 28.24 26.57 28.03 28,940 +1.23(+4.59%)
Jul 29, 2019 26.86 27.53 26.45 26.80 20,463 -0.14(-0.52%)
Jul 26, 2019 27.16 27.57 26.59 26.94 59,800 -0.22(-0.81%)
Jul 25, 2019 28.16 28.31 27.11 27.16 35,207 -1.15(-4.06%)
Jul 24, 2019 27.79 28.47 26.92 28.31 42,852 +0.30(+1.07%)
Jul 23, 2019 28.58 28.63 27.77 28.01 22,192 -0.61(-2.13%)
Jul 22, 2019 28.23 28.92 27.91 28.62 20,440 +0.40(+1.42%)
Jul 19, 2019 28.98 29.05 28.09 28.22 32,900 -0.82(-2.82%)
Jul 18, 2019 29.37 29.88 28.49 29.04 21,051 -0.39(-1.33%)
Jul 17, 2019 28.85 29.97 28.83 29.43 78,235 +0.67(+2.33%)
Jul 16, 2019 28.90 29.28 28.66 28.76 32,079 -0.08(-0.28%)
Jul 15, 2019 28.81 29.69 28.30 28.84 80,657 +0.41(+1.44%)
Jul 12, 2019 29.54 29.54 27.52 28.43 65,700 -1.01(-3.43%)
Jul 11, 2019 30.84 30.84 29.05 29.44 101,001 -1.37(-4.45%)
Jul 10, 2019 31.96 31.99 30.49 30.81 139,914 -1.07(-3.36%)
Jul 09, 2019 31.75 32.38 31.09 31.88 51,067 +0.28(+0.89%)
Jul 08, 2019 31.65 32.22 31.42 31.60 52,211 -0.27(-0.85%)
Jul 05, 2019 31.11 32.18 30.25 31.87 59,800 +0.54(+1.72%)
Jul 03, 2019 31.26 31.65 30.99 31.33 25,700 +0.26(+0.84%)
Jul 02, 2019 31.95 32.21 30.95 31.07 43,273 -0.79(-2.48%)
Jul 01, 2019 32.25 32.38 31.60 31.86 75,467 -0.38(-1.18%)
Jun 28, 2019 31.77 32.49 31.46 32.24 500,400 +0.47(+1.48%)
Jun 27, 2019 31.34 31.79 30.82 31.77 71,439 +0.56(+1.79%)
Jun 26, 2019 30.93 31.62 30.48 31.21 22,375 +0.11(+0.35%)
Jun 25, 2019 31.52 31.75 31.05 31.10 22,318 -0.26(-0.83%)
Jun 24, 2019 31.18 31.49 29.55 31.36 46,248 +0.14(+0.45%)
Jun 21, 2019 31.59 31.80 30.98 31.22 51,800 -0.57(-1.79%)
Jun 20, 2019 32.54 32.54 31.45 31.79 16,055 -0.21(-0.66%)
Jun 19, 2019 32.45 34.09 31.51 32.00 33,812 -0.39(-1.20%)
Jun 18, 2019 32.13 32.75 31.79 32.39 66,803 +0.52(+1.63%)
Jun 17, 2019 32.84 33.08 31.52 31.87 61,735 -0.76(-2.33%)
Jun 14, 2019 33.03 33.03 32.60 32.63 12,700 -0.43(-1.30%)
Jun 13, 2019 32.97 33.63 32.71 33.06 40,098 +0.34(+1.04%)
Jun 12, 2019 32.62 33.15 32.12 32.72 37,207 +0.03(+0.09%)
Jun 11, 2019 33.00 33.00 32.06 32.69 31,403 -0.08(-0.24%)
Jun 10, 2019 32.91 35.76 32.56 32.77 95,764 +0.32(+0.99%)
Jun 07, 2019 32.46 32.73 31.67 32.45 40,800 +0.48(+1.50%)
Jun 06, 2019 32.09 32.38 31.60 31.97 34,875 -0.13(-0.40%)
Jun 05, 2019 33.04 33.53 31.90 32.10 38,326 -0.70(-2.13%)
Jun 04, 2019 33.45 33.79 32.42 32.80 54,003 -0.17(-0.52%)
Jun 03, 2019 32.81 33.49 32.70 32.97 46,747 +0.07(+0.21%)
May 31, 2019 32.34 33.33 32.10 32.90 50,700 +0.00(+0.00%)
May 30, 2019 33.20 34.00 31.55 32.90 92,704 -0.22(-0.66%)
May 29, 2019 33.15 33.50 32.52 33.12 44,614 -0.35(-1.05%)
May 28, 2019 33.82 34.52 32.81 33.47 152,868 -0.14(-0.42%)
May 24, 2019 34.01 34.33 33.46 33.61 72,800 -0.14(-0.41%)
May 23, 2019 34.45 34.45 33.40 33.75 62,985 -1.00(-2.88%)
May 22, 2019 35.76 35.76 34.15 34.75 55,036 -1.00(-2.80%)
May 21, 2019 35.83 36.69 35.38 35.75 50,436 +0.14(+0.39%)
May 20, 2019 35.33 36.28 35.00 35.61 28,189 -0.37(-1.03%)
May 17, 2019 37.32 38.20 35.44 35.98 35,100 -1.78(-4.71%)
May 16, 2019 37.90 38.42 37.30 37.76 40,429 -0.10(-0.26%)
May 15, 2019 35.59 38.69 35.59 37.86 46,689 +1.96(+5.46%)
May 14, 2019 33.25 37.48 32.76 35.90 724,373 +2.30(+6.85%)
May 13, 2019 33.43 34.06 32.59 33.60 36,830 -0.85(-2.47%)
May 10, 2019 34.11 34.75 33.76 34.45 34,500 +0.25(+0.73%)
May 09, 2019 34.60 36.37 32.51 34.20 29,084 -2.06(-5.68%)
May 08, 2019 35.52 37.00 35.00 36.26 61,275 +0.66(+1.85%)
May 07, 2019 36.03 36.03 35.02 35.60 40,703 -0.60(-1.66%)
May 06, 2019 35.36 36.84 34.72 36.20 23,373 -0.16(-0.44%)
May 03, 2019 35.85 36.88 35.22 36.36 39,300 +1.29(+3.68%)
May 02, 2019 35.12 36.20 34.78 35.07 32,991 -0.10(-0.28%)
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.

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