Financial News

Exact Sciences Cor (NQ: EXAS )

51.71 -1.46 (-2.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 132.39 133.82 130.99 131.82 731,700 -1.20(-0.90%)
Apr 29, 2021 137.29 137.29 132.13 133.02 617,814 -2.90(-2.13%)
Apr 28, 2021 137.01 137.62 134.14 135.92 672,890 -2.49(-1.80%)
Apr 27, 2021 139.51 140.18 136.89 138.41 823,990 -0.86(-0.62%)
Apr 26, 2021 135.00 139.87 133.52 139.27 1,468,494 +5.31(+3.96%)
Apr 23, 2021 130.39 134.40 129.65 133.96 719,600 +3.99(+3.07%)
Apr 22, 2021 128.11 132.17 128.10 129.97 757,127 +1.22(+0.95%)
Apr 21, 2021 126.07 129.57 123.83 128.75 1,028,302 +3.13(+2.49%)
Apr 20, 2021 127.54 128.51 124.00 125.62 857,164 -1.91(-1.50%)
Apr 19, 2021 127.62 130.58 123.50 127.53 1,255,066 -2.51(-1.93%)
Apr 16, 2021 131.04 131.04 127.22 130.04 780,600 -0.48(-0.37%)
Apr 15, 2021 128.00 131.20 128.00 130.52 741,263 +3.38(+2.66%)
Apr 14, 2021 130.87 131.59 127.07 127.14 1,112,875 -0.86(-0.67%)
Apr 13, 2021 126.00 129.30 125.47 128.00 1,712,651 +3.06(+2.45%)
Apr 12, 2021 124.00 125.94 123.18 124.94 1,143,172 -0.60(-0.48%)
Apr 09, 2021 128.16 128.50 123.50 125.54 1,219,400 -2.96(-2.30%)
Apr 08, 2021 131.20 132.48 128.45 128.50 1,237,815 -0.68(-0.53%)
Apr 07, 2021 136.10 136.54 128.80 129.18 1,092,108 -7.28(-5.33%)
Apr 06, 2021 132.50 137.60 132.09 136.46 887,706 +2.71(+2.03%)
Apr 05, 2021 135.30 136.21 130.65 133.75 643,308 +1.17(+0.88%)
Apr 01, 2021 132.30 138.97 131.94 132.58 1,547,700 +0.80(+0.61%)
Mar 31, 2021 124.14 132.94 123.65 131.78 2,621,103 +8.13(+6.58%)
Mar 30, 2021 119.55 124.96 117.35 123.65 1,457,506 +3.82(+3.19%)
Mar 29, 2021 124.70 127.25 119.10 119.83 1,458,769 -6.17(-4.90%)
Mar 26, 2021 127.16 129.52 123.30 126.00 1,264,900 -0.06(-0.05%)
Mar 25, 2021 127.01 128.66 123.77 126.06 2,028,711 -4.26(-3.27%)
Mar 24, 2021 132.92 133.50 129.33 130.32 1,841,147 -1.69(-1.28%)
Mar 23, 2021 135.41 135.41 130.62 132.01 1,240,196 -3.25(-2.40%)
Mar 22, 2021 132.70 137.23 131.99 135.26 1,374,497 +1.60(+1.20%)
Mar 19, 2021 129.00 134.00 128.32 133.66 2,190,300 +5.62(+4.39%)
Mar 18, 2021 126.47 129.59 124.48 128.04 2,737,638 -0.46(-0.36%)
Mar 17, 2021 127.54 129.48 124.20 128.50 1,618,093 -2.13(-1.63%)
Mar 16, 2021 132.00 134.50 127.51 130.63 1,658,563 +1.06(+0.82%)
Mar 15, 2021 127.96 131.18 127.15 129.57 1,239,379 +1.11(+0.86%)
Mar 12, 2021 128.96 128.98 125.11 128.46 938,400 -3.07(-2.33%)
Mar 11, 2021 129.30 131.94 128.25 131.53 1,539,436 +4.38(+3.44%)
Mar 10, 2021 125.45 129.72 124.50 127.15 1,769,152 +3.19(+2.57%)
Mar 09, 2021 120.44 125.78 120.44 123.96 1,493,135 +7.39(+6.34%)
Mar 08, 2021 121.34 124.23 115.50 116.57 1,674,349 -5.07(-4.17%)
Mar 05, 2021 121.33 123.00 110.12 121.64 3,018,000 +0.62(+0.51%)
Mar 04, 2021 126.41 127.75 117.80 121.02 2,374,865 -5.55(-4.38%)
Mar 03, 2021 135.51 136.16 124.46 126.57 1,653,309 -9.82(-7.20%)
Mar 02, 2021 140.31 140.65 135.36 136.39 1,653,588 -3.82(-2.72%)
Mar 01, 2021 136.79 140.85 135.92 140.21 1,385,333 +4.09(+3.00%)
Feb 26, 2021 130.11 136.48 127.17 136.12 1,962,300 +4.82(+3.67%)
Feb 25, 2021 132.56 133.65 126.00 131.30 1,634,239 -3.52(-2.61%)
Feb 24, 2021 139.05 140.69 133.54 134.82 1,847,842 -3.89(-2.80%)
Feb 23, 2021 136.20 140.95 130.12 138.71 2,085,015 -3.61(-2.54%)
Feb 22, 2021 145.88 146.55 141.69 142.32 1,445,297 -5.49(-3.71%)
Feb 19, 2021 143.83 148.27 141.82 147.81 2,093,500 +6.16(+4.35%)
Feb 18, 2021 141.00 143.26 134.00 141.65 2,707,818 +0.66(+0.47%)
Feb 17, 2021 147.21 149.00 138.83 140.99 5,234,704 -13.29(-8.61%)
Feb 16, 2021 156.36 158.00 150.17 154.28 2,196,864 -0.73(-0.47%)
Feb 12, 2021 146.26 157.81 144.33 155.01 1,832,600 +8.33(+5.68%)
Feb 11, 2021 147.50 148.00 143.10 146.68 1,201,849 +0.60(+0.41%)
Feb 10, 2021 152.77 155.37 145.84 146.08 1,788,446 -5.71(-3.76%)
Feb 09, 2021 149.49 153.58 148.65 151.79 1,190,914 +3.31(+2.23%)
Feb 08, 2021 146.85 152.00 145.23 148.48 1,050,238 +3.89(+2.69%)
Feb 05, 2021 143.39 146.10 142.15 144.59 1,452,200 +1.79(+1.25%)
Feb 04, 2021 141.88 143.28 139.07 142.80 1,837,614 +2.36(+1.68%)
Feb 03, 2021 141.86 142.06 139.51 140.44 1,095,090 +0.23(+0.16%)
Feb 02, 2021 141.00 141.75 139.25 140.21 1,548,129 +1.82(+1.32%)
Feb 01, 2021 138.07 142.00 136.57 138.39 1,549,859 +1.23(+0.90%)
Jan 29, 2021 139.00 141.92 135.51 137.16 1,301,000 -2.39(-1.71%)
Jan 28, 2021 138.00 142.52 136.61 139.55 1,569,446 +2.70(+1.97%)
Jan 27, 2021 138.01 140.06 131.74 136.85 2,419,942 -4.19(-2.97%)
Jan 26, 2021 153.85 154.56 140.00 141.04 2,621,971 -12.89(-8.37%)
Jan 25, 2021 151.09 159.54 150.58 153.93 2,530,813 +3.93(+2.62%)
Jan 22, 2021 146.84 150.32 146.20 150.00 1,370,000 +1.93(+1.30%)
Jan 21, 2021 150.90 151.19 147.01 148.07 1,265,627 -2.30(-1.53%)
Jan 20, 2021 151.48 152.87 148.23 150.37 1,637,488 +1.54(+1.03%)
Jan 19, 2021 147.98 151.53 146.56 148.83 1,874,641 +2.86(+1.96%)
Jan 15, 2021 148.52 149.60 142.33 145.97 1,528,500 -1.32(-0.90%)
Jan 14, 2021 146.12 149.87 144.52 147.29 1,339,337 +1.92(+1.32%)
Jan 13, 2021 148.15 148.46 142.43 145.37 1,672,107 -3.05(-2.05%)
Jan 12, 2021 146.44 152.68 145.50 148.42 2,241,500 +4.42(+3.07%)
Jan 11, 2021 132.93 152.48 132.49 144.00 5,768,593 +12.90(+9.84%)
Jan 08, 2021 129.66 133.72 129.04 131.10 1,540,200 +0.40(+0.31%)
Jan 07, 2021 124.60 131.19 124.01 130.70 1,926,157 +6.42(+5.17%)
Jan 06, 2021 125.74 127.05 122.56 124.28 1,769,610 -2.60(-2.05%)
Jan 05, 2021 129.90 130.43 125.14 126.88 1,540,980 -1.89(-1.47%)
Jan 04, 2021 128.20 131.78 126.21 128.77 1,211,078 -3.72(-2.81%)
Dec 31, 2020 132.49 132.49 132.49 898,021 -2.91(-2.15%)
Dec 30, 2020 133.67 135.78 132.85 135.40 898,021 +3.30(+2.50%)
Dec 29, 2020 136.13 137.25 127.64 132.10 1,327,951 -3.67(-2.70%)
Dec 28, 2020 140.75 141.85 134.18 135.77 1,013,115 -3.79(-2.72%)
Dec 24, 2020 141.69 142.34 138.31 139.56 359,000 -1.44(-1.02%)
Dec 23, 2020 143.02 144.00 140.04 141.00 1,263,141 -1.12(-0.79%)
Dec 22, 2020 142.70 143.85 139.25 142.12 2,030,898 +1.08(+0.77%)
Dec 21, 2020 133.33 142.98 132.40 141.04 1,942,003 +3.99(+2.91%)
Dec 18, 2020 137.21 138.12 134.50 137.05 2,358,800 +1.01(+0.74%)
Dec 17, 2020 128.37 136.77 126.31 136.04 2,640,228 +8.71(+6.84%)
Dec 16, 2020 129.46 129.89 126.86 127.33 915,519 -2.06(-1.59%)
Dec 15, 2020 130.57 131.76 127.83 129.39 1,230,954 -0.41(-0.32%)
Dec 14, 2020 131.53 133.61 128.54 129.80 1,094,439 +0.30(+0.23%)
Dec 11, 2020 132.60 134.36 126.00 129.50 1,642,000 -3.39(-2.55%)
Dec 10, 2020 130.26 137.00 129.63 132.89 1,453,307 +2.56(+1.96%)
Dec 09, 2020 134.28 134.50 126.70 130.33 1,881,062 -3.20(-2.40%)
Dec 08, 2020 135.93 137.73 130.93 133.53 2,214,565 -1.32(-0.98%)
Dec 07, 2020 133.19 139.26 132.21 134.85 2,564,700 +1.98(+1.49%)
Dec 04, 2020 131.65 136.14 130.13 132.87 2,369,100 +2.20(+1.68%)
Dec 03, 2020 123.92 131.49 123.92 130.67 3,300,773 +6.26(+5.03%)
Dec 02, 2020 123.85 126.60 120.50 124.41 1,950,832 +1.18(+0.96%)
Dec 01, 2020 122.83 126.64 121.38 123.23 1,930,338 +2.17(+1.79%)
Nov 30, 2020 119.70 121.68 116.87 121.06 2,211,854 +2.87(+2.43%)
Nov 27, 2020 117.32 121.06 116.00 118.19 1,066,300 +2.32(+2.00%)
Nov 25, 2020 117.27 119.20 114.11 115.87 877,900 -1.39(-1.19%)
Nov 24, 2020 121.25 121.88 116.88 117.26 1,157,742 -3.28(-2.72%)
Nov 23, 2020 116.80 120.75 116.25 120.54 1,876,857 +5.31(+4.61%)
Nov 20, 2020 113.93 116.54 113.18 115.23 1,952,800 +2.05(+1.81%)
Nov 19, 2020 112.89 115.45 112.60 113.18 1,491,266 +0.82(+0.73%)
Nov 18, 2020 116.75 117.11 112.14 112.36 1,567,883 -3.28(-2.84%)
Nov 17, 2020 120.17 121.32 114.00 115.64 1,975,726 -5.83(-4.80%)
Nov 16, 2020 125.49 125.75 121.05 121.47 859,250 -1.24(-1.01%)
Nov 13, 2020 122.69 125.81 122.25 122.71 752,700 +0.29(+0.24%)
Nov 12, 2020 123.86 125.23 119.75 122.42 1,061,236 -0.96(-0.78%)
Nov 11, 2020 120.22 123.64 119.38 123.38 988,695 +4.60(+3.87%)
Nov 10, 2020 122.74 123.23 117.20 118.78 1,274,162 -4.38(-3.56%)
Nov 09, 2020 126.20 126.62 121.22 123.16 1,352,581 -0.81(-0.65%)
Nov 06, 2020 125.62 126.83 123.58 123.97 987,800 -2.71(-2.14%)
Nov 05, 2020 124.00 127.68 124.00 126.68 1,609,118 +3.53(+2.87%)
Nov 04, 2020 127.48 128.46 122.21 123.15 1,570,200 -3.00(-2.38%)
Nov 03, 2020 122.84 126.71 119.32 126.15 1,449,286 +4.26(+3.49%)
Nov 02, 2020 123.83 125.24 117.62 121.89 2,094,741 -1.94(-1.57%)
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 18,888,260 +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 108.35 110.59 107.36 107.94 619,600 -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 87.34 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%)
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