Financial News

Exact Sciences Cor (NQ: EXAS )

69.06 +2.18 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.06 53.65 49.26 49.81 2,863,800 -4.02(-7.47%)
May 27, 2022 50.55 53.84 49.91 53.83 1,797,275 +3.97(+7.96%)
May 26, 2022 49.01 51.01 47.90 49.86 1,230,885 +1.43(+2.95%)
May 25, 2022 47.23 49.64 47.23 48.43 1,712,334 +0.54(+1.13%)
May 24, 2022 51.39 51.39 47.50 47.89 1,450,207 -4.11(-7.90%)
May 23, 2022 53.17 53.51 50.68 52.00 1,322,491 -1.17(-2.20%)
May 20, 2022 54.74 55.59 50.28 53.17 1,704,522 -0.83(-1.54%)
May 19, 2022 52.00 54.59 50.36 54.00 2,674,028 +2.00(+3.85%)
May 18, 2022 52.52 54.53 51.90 52.00 2,552,488 -2.11(-3.90%)
May 17, 2022 52.56 54.17 51.09 54.11 3,439,872 +3.56(+7.04%)
May 16, 2022 51.81 52.76 49.61 50.55 1,861,129 -1.74(-3.33%)
May 13, 2022 49.50 53.17 49.50 52.29 2,047,006 +4.03(+8.35%)
May 12, 2022 47.23 51.61 46.15 48.26 3,756,871 +0.06(+0.12%)
May 11, 2022 50.04 52.12 47.87 48.20 2,672,862 -3.22(-6.26%)
May 10, 2022 52.52 54.22 48.55 51.42 3,249,913 +1.15(+2.29%)
May 09, 2022 52.90 54.08 49.29 50.27 3,388,182 -4.73(-8.60%)
May 06, 2022 55.45 58.50 53.69 55.00 3,526,536 -1.23(-2.19%)
May 05, 2022 58.02 58.32 55.29 56.23 1,710,221 -3.11(-5.24%)
May 04, 2022 56.36 60.35 54.02 59.34 3,107,098 +3.20(+5.70%)
May 03, 2022 57.49 58.49 55.87 56.14 2,534,824 -1.31(-2.28%)
May 02, 2022 54.47 57.55 54.00 57.45 2,237,724 +2.40(+4.36%)
Apr 29, 2022 57.50 59.27 54.79 55.05 2,708,916 -2.48(-4.31%)
Apr 28, 2022 62.42 62.68 57.10 57.53 4,289,512 -4.99(-7.98%)
Apr 27, 2022 61.15 64.12 60.39 62.52 3,500,111 +3.89(+6.63%)
Apr 26, 2022 62.56 62.83 58.51 58.63 2,246,367 -4.01(-6.40%)
Apr 25, 2022 60.57 63.42 60.32 62.64 3,314,673 +1.96(+3.23%)
Apr 22, 2022 60.75 62.21 59.91 60.68 1,663,887 -0.30(-0.49%)
Apr 21, 2022 66.64 67.84 59.90 60.98 2,791,167 -4.58(-6.99%)
Apr 20, 2022 69.24 69.55 65.55 65.56 1,406,525 -3.42(-4.96%)
Apr 19, 2022 67.58 70.49 66.72 68.98 1,135,187 +1.14(+1.68%)
Apr 18, 2022 69.43 69.62 66.83 67.84 1,813,444 -1.77(-2.54%)
Apr 14, 2022 69.34 70.72 67.44 69.61 1,637,270 -0.29(-0.41%)
Apr 13, 2022 67.04 70.38 67.04 69.90 1,379,223 +2.50(+3.71%)
Apr 12, 2022 66.66 70.68 66.58 67.40 1,273,700 +0.86(+1.29%)
Apr 11, 2022 66.23 67.83 64.23 66.54 1,099,840 -0.77(-1.14%)
Apr 08, 2022 68.39 69.10 66.69 67.31 883,797 -1.26(-1.84%)
Apr 07, 2022 68.80 70.99 67.33 68.57 1,306,705 -0.14(-0.20%)
Apr 06, 2022 70.58 70.80 67.07 68.71 1,763,936 -2.87(-4.01%)
Apr 05, 2022 76.15 76.94 70.92 71.58 1,970,186 -4.65(-6.10%)
Apr 04, 2022 75.77 76.89 74.34 76.23 1,442,429 +0.62(+0.82%)
Apr 01, 2022 70.55 75.63 70.55 75.61 2,230,031 +5.69(+8.14%)
Mar 31, 2022 71.10 72.03 69.91 69.92 1,142,819 -1.40(-1.96%)
Mar 30, 2022 71.63 73.87 70.33 71.32 1,827,244 -0.56(-0.78%)
Mar 29, 2022 69.45 72.21 68.16 71.88 1,868,883 +4.06(+5.99%)
Mar 28, 2022 67.05 68.85 65.29 67.82 1,074,537 +1.15(+1.72%)
Mar 25, 2022 67.02 67.59 65.04 66.67 851,205 -0.44(-0.66%)
Mar 24, 2022 66.03 67.13 63.22 67.11 1,557,562 +1.09(+1.65%)
Mar 23, 2022 67.21 69.64 65.81 66.02 1,555,166 -1.81(-2.67%)
Mar 22, 2022 63.64 68.52 63.57 67.83 1,559,584 +3.93(+6.15%)
Mar 21, 2022 66.88 68.19 62.88 63.90 1,534,057 -3.08(-4.60%)
Mar 18, 2022 63.87 67.43 63.75 66.98 1,902,438 +2.81(+4.38%)
Mar 17, 2022 61.34 64.32 59.89 64.17 1,663,730 +2.74(+4.46%)
Mar 16, 2022 59.30 62.40 58.32 61.43 2,534,450 +3.87(+6.72%)
Mar 15, 2022 58.50 60.10 56.77 57.56 1,881,909 -1.15(-1.96%)
Mar 14, 2022 61.72 63.79 58.59 58.71 2,171,283 -4.04(-6.44%)
Mar 11, 2022 69.36 69.62 62.54 62.75 1,545,452 -5.81(-8.47%)
Mar 10, 2022 70.86 68.51 68.56 1,588,072 -3.70(-5.12%)
Mar 09, 2022 72.55 75.42 72.04 72.26 1,492,515 +0.58(+0.81%)
Mar 08, 2022 70.55 75.28 69.53 71.68 1,928,023 +0.60(+0.84%)
Mar 07, 2022 70.94 73.52 70.14 71.08 1,702,786 +0.35(+0.49%)
Mar 04, 2022 70.92 72.91 67.91 70.73 1,822,248 -0.54(-0.76%)
Mar 03, 2022 75.74 75.80 70.79 71.27 1,952,676 -4.05(-5.38%)
Mar 02, 2022 75.79 76.48 72.91 75.32 1,242,384 -1.17(-1.53%)
Mar 01, 2022 78.16 79.70 74.92 76.49 1,689,534 -1.57(-2.01%)
Feb 28, 2022 78.72 79.85 76.33 78.06 2,142,932 -0.26(-0.33%)
Feb 25, 2022 75.28 78.40 73.50 78.32 2,542,056 +2.76(+3.65%)
Feb 24, 2022 66.22 76.15 65.20 75.56 2,879,200 +6.57(+9.52%)
Feb 23, 2022 74.24 75.00 66.55 68.99 3,209,640 -4.46(-6.07%)
Feb 22, 2022 72.69 76.40 72.10 73.45 1,836,645 -0.89(-1.20%)
Feb 18, 2022 74.34 0 -0.43(-0.58%)
Feb 17, 2022 77.35 77.72 74.21 74.77 1,456,979 -3.61(-4.61%)
Feb 16, 2022 80.41 80.99 77.33 78.38 1,568,872 -2.90(-3.57%)
Feb 15, 2022 79.38 81.49 77.97 81.28 1,400,363 +2.95(+3.77%)
Feb 14, 2022 80.55 82.47 77.85 78.33 1,758,065 -2.00(-2.49%)
Feb 11, 2022 81.36 83.99 79.50 80.33 1,475,692 -1.16(-1.42%)
Feb 10, 2022 80.64 84.31 79.53 81.49 2,139,248 -1.05(-1.27%)
Feb 09, 2022 80.00 83.48 80.00 82.54 1,562,225 +3.79(+4.81%)
Feb 08, 2022 76.97 79.08 76.04 78.75 1,609,583 +0.66(+0.85%)
Feb 07, 2022 77.77 81.87 76.05 78.09 1,860,713 +0.37(+0.48%)
Feb 04, 2022 74.01 78.81 72.83 77.72 1,739,199 +2.63(+3.50%)
Feb 03, 2022 74.20 75.09 1,851,339 -0.75(-0.99%)
Feb 02, 2022 77.53 78.48 73.64 75.84 1,882,864 -1.56(-2.02%)
Feb 01, 2022 77.19 78.44 73.21 77.40 1,980,929 +1.04(+1.36%)
Jan 31, 2022 70.18 76.47 76.36 2,616,323 +6.18(+8.81%)
Jan 28, 2022 69.10 70.71 66.80 70.18 2,592,310 +1.27(+1.84%)
Jan 27, 2022 71.90 71.90 68.40 68.91 2,137,867 +0.02(+0.03%)
Jan 26, 2022 70.61 73.86 68.09 68.89 3,419,524 -0.29(-0.42%)
Jan 25, 2022 72.88 73.64 68.34 69.18 2,994,021 -5.48(-7.34%)
Jan 24, 2022 72.55 74.92 67.06 74.66 3,844,470 +0.63(+0.85%)
Jan 21, 2022 75.08 78.24 74.00 74.03 3,030,190 -2.00(-2.63%)
Jan 20, 2022 76.90 80.36 75.57 76.03 3,098,047 -0.10(-0.13%)
Jan 19, 2022 78.80 80.92 75.86 76.13 3,738,824 -1.29(-1.67%)
Jan 18, 2022 76.97 84.46 76.42 77.42 3,150,064 -1.01(-1.29%)
Jan 14, 2022 78.43 0 +3.03(+4.02%)
Jan 13, 2022 75.57 77.50 74.02 75.40 2,015,489 -0.42(-0.55%)
Jan 12, 2022 80.43 82.60 75.66 75.82 2,086,998 -3.56(-4.48%)
Jan 11, 2022 74.20 79.62 73.92 79.38 2,434,055 +4.96(+6.66%)
Jan 10, 2022 76.39 76.86 69.75 74.42 3,370,105 -1.24(-1.64%)
Jan 07, 2022 74.35 80.33 74.30 75.66 2,350,739 +1.06(+1.42%)
Jan 06, 2022 75.03 77.20 70.53 74.60 2,068,588 -0.45(-0.60%)
Jan 05, 2022 79.15 81.35 74.31 75.05 3,070,213 -4.96(-6.20%)
Jan 04, 2022 81.00 81.01 75.78 80.01 2,067,277 -1.51(-1.85%)
Jan 03, 2022 77.83 82.67 77.44 81.52 2,250,901 +3.69(+4.74%)
Dec 31, 2021 78.09 79.86 77.55 77.83 1,761,698 -0.06(-0.08%)
Dec 30, 2021 72.35 79.15 72.20 77.89 1,969,968 +5.39(+7.43%)
Dec 29, 2021 73.49 73.56 71.81 72.50 1,266,856 -0.96(-1.31%)
Dec 28, 2021 74.80 77.30 73.39 73.46 1,370,642 -1.08(-1.45%)
Dec 27, 2021 78.12 78.12 73.98 74.54 1,729,162 -3.58(-4.58%)
Dec 23, 2021 80.00 80.89 77.98 78.12 1,131,971 -2.03(-2.53%)
Dec 22, 2021 82.12 84.25 79.52 80.15 1,189,552 -2.25(-2.73%)
Dec 21, 2021 79.70 82.56 79.00 82.40 1,570,173 +3.13(+3.95%)
Dec 20, 2021 79.27 81.66 76.94 79.27 1,413,948 -1.00(-1.25%)
Dec 17, 2021 75.21 81.60 75.03 80.27 3,560,378 +3.77(+4.93%)
Dec 16, 2021 80.44 81.23 76.12 76.50 1,807,180 -3.20(-4.02%)
Dec 15, 2021 75.95 80.06 75.11 79.70 1,915,128 +3.11(+4.06%)
Dec 14, 2021 76.18 78.36 74.12 76.59 2,102,870 -1.43(-1.83%)
Dec 13, 2021 79.32 81.65 76.67 78.02 1,406,297 -1.28(-1.61%)
Dec 10, 2021 82.20 85.99 78.82 79.30 1,397,448 -1.78(-2.20%)
Dec 09, 2021 85.38 85.99 81.07 81.08 1,286,354 -5.18(-6.01%)
Dec 08, 2021 83.66 87.23 80.52 86.26 1,919,305 +2.90(+3.48%)
Dec 07, 2021 83.11 86.07 82.64 83.36 1,838,159 +2.46(+3.03%)
Dec 06, 2021 76.18 81.25 73.41 80.90 1,779,942 +4.31(+5.63%)
Dec 03, 2021 82.75 82.75 74.58 76.59 3,027,436 -3.98(-4.94%)
Dec 02, 2021 80.20 83.91 78.67 80.57 1,608,161 +0.29(+0.36%)
Dec 01, 2021 85.64 86.23 80.26 80.28 1,888,487 -5.09(-5.96%)
Nov 30, 2021 85.51 89.99 84.67 85.37 2,518,395 -1.20(-1.39%)
Nov 29, 2021 87.13 88.72 85.46 86.57 1,721,960 +1.11(+1.30%)
Nov 26, 2021 89.16 90.39 85.03 85.46 1,318,389 -2.63(-2.99%)
Nov 24, 2021 85.08 88.21 81.07 88.09 1,885,864 +3.04(+3.57%)
Nov 23, 2021 83.96 85.31 81.18 85.05 2,496,320 +1.04(+1.24%)
Nov 22, 2021 84.93 85.24 81.51 84.01 1,666,496 -0.04(-0.05%)
Nov 19, 2021 84.88 87.34 83.59 84.05 1,154,510 -0.77(-0.91%)
Nov 18, 2021 88.89 85.08 84.57 84.82 1,721,941 -3.56(-4.03%)
Nov 17, 2021 92.00 92.75 87.40 88.38 1,582,836 -3.10(-3.39%)
Nov 16, 2021 89.68 91.73 86.11 91.48 1,489,145 +1.51(+1.68%)
Nov 15, 2021 91.67 92.77 89.35 89.97 1,474,461 -1.73(-1.89%)
Nov 12, 2021 90.39 92.99 90.39 91.70 1,406,487 +1.68(+1.87%)
Nov 11, 2021 94.01 94.30 90.00 90.02 1,533,296 -3.53(-3.77%)
Nov 10, 2021 98.65 93.14 93.55 1,658,342 -5.83(-5.87%)
Nov 09, 2021 99.14 99.80 96.85 99.38 1,388,890 +0.76(+0.77%)
Nov 08, 2021 99.29 101.49 97.40 98.62 1,793,478 -2.06(-2.05%)
Nov 05, 2021 98.40 104.50 98.40 100.68 2,808,956 +2.10(+2.13%)
Nov 04, 2021 94.08 98.61 92.69 98.58 2,439,662 +4.26(+4.52%)
Nov 03, 2021 89.00 94.73 85.82 94.32 5,175,823 -1.31(-1.37%)
Nov 02, 2021 98.04 98.14 93.50 95.63 2,174,416 -1.81(-1.86%)
Nov 01, 2021 93.88 98.49 96.75 97.44 1,955,271 +2.22(+2.33%)
Oct 29, 2021 96.47 94.75 95.22 833,104 -1.53(-1.58%)
Oct 28, 2021 94.83 97.66 94.02 96.75 673,886 +2.58(+2.74%)
Oct 27, 2021 94.68 96.00 93.53 94.17 903,461 -0.70(-0.74%)
Oct 26, 2021 94.40 94.87 628,647 +1.20(+1.28%)
Oct 25, 2021 93.37 93.93 93.67 1,668,766 -0.31(-0.33%)
Oct 22, 2021 96.28 93.40 93.98 812,942 -2.22(-2.31%)
Oct 21, 2021 96.06 97.20 95.57 96.20 851,435 +0.51(+0.53%)
Oct 20, 2021 96.80 96.96 94.66 95.69 928,661 -0.83(-0.86%)
Oct 19, 2021 96.33 98.98 96.24 96.52 976,811 +0.69(+0.72%)
Oct 18, 2021 98.34 98.38 94.74 95.83 855,447 -3.13(-3.16%)
Oct 15, 2021 97.80 99.69 97.50 98.96 1,026,467 +0.94(+0.96%)
Oct 14, 2021 98.91 101.29 97.58 98.02 1,096,291 +0.68(+0.70%)
Oct 13, 2021 96.15 98.90 96.15 97.34 990,229 +1.10(+1.14%)
Oct 12, 2021 94.31 96.41 93.34 96.24 1,322,802 +2.79(+2.99%)
Oct 11, 2021 93.56 95.69 93.33 93.45 721,944 -0.24(-0.26%)
Oct 08, 2021 96.22 97.79 93.48 93.69 1,120,447 -1.81(-1.90%)
Oct 07, 2021 92.52 96.35 92.00 95.50 1,369,501 +3.68(+4.01%)
Oct 06, 2021 91.46 93.08 90.90 91.82 1,140,989 -0.82(-0.89%)
Oct 05, 2021 93.27 95.97 92.42 92.64 2,682,533 -0.56(-0.60%)
Oct 04, 2021 95.82 95.82 91.55 93.20 2,126,620 -2.95(-3.07%)
Oct 01, 2021 93.64 96.50 93.00 96.15 1,222,191 +0.70(+0.73%)
Sep 30, 2021 92.24 96.39 91.67 95.45 1,711,099 +3.80(+4.15%)
Sep 29, 2021 94.14 95.25 91.63 91.65 1,233,086 -1.52(-1.63%)
Sep 28, 2021 94.49 95.43 91.00 93.17 1,826,973 -1.83(-1.93%)
Sep 27, 2021 96.18 96.20 92.60 95.00 1,397,530 -1.02(-1.06%)
Sep 24, 2021 97.51 98.06 95.50 96.02 1,381,131 -2.20(-2.24%)
Sep 23, 2021 103.00 103.22 97.79 98.22 2,134,711 -4.03(-3.94%)
Sep 22, 2021 106.27 106.27 101.68 102.25 1,816,559 -3.33(-3.15%)
Sep 21, 2021 105.25 107.00 104.76 105.58 703,857 +0.31(+0.29%)
Sep 20, 2021 105.00 107.15 103.56 105.27 1,320,861 -2.88(-2.66%)
Sep 17, 2021 102.34 108.70 101.22 108.15 2,498,623 +5.36(+5.21%)
Sep 16, 2021 103.54 104.44 100.92 102.79 1,043,007 -1.86(-1.78%)
Sep 15, 2021 96.75 105.41 96.42 104.65 1,966,262 +7.59(+7.82%)
Sep 14, 2021 100.25 100.47 97.00 97.06 868,702 -2.62(-2.63%)
Sep 13, 2021 103.89 104.19 98.75 99.68 1,190,257 -3.97(-3.83%)
Sep 10, 2021 106.74 107.00 103.23 103.65 839,082 -2.20(-2.08%)
Sep 09, 2021 103.71 106.54 103.71 105.85 955,747 +2.38(+2.30%)
Sep 08, 2021 105.03 105.55 101.55 103.47 1,206,077 -1.44(-1.37%)
Sep 07, 2021 107.73 108.67 104.80 104.91 1,153,811 -3.07(-2.84%)
Sep 03, 2021 108.13 108.63 108.13 107.98 835,204 -0.66(-0.61%)
Sep 02, 2021 106.06 108.74 105.09 108.64 1,017,583 +2.86(+2.70%)
Sep 01, 2021 104.42 106.50 103.32 105.78 1,161,355 +1.40(+1.34%)
Aug 31, 2021 104.07 104.90 101.76 104.38 1,356,794 +0.80(+0.77%)
Aug 30, 2021 104.04 106.44 103.20 103.58 1,065,215 -0.31(-0.30%)
Aug 27, 2021 101.85 105.44 101.67 103.89 1,367,218 +2.48(+2.45%)
Aug 26, 2021 101.34 104.01 99.62 101.41 1,819,747 -0.11(-0.11%)
Aug 25, 2021 99.54 101.59 97.94 101.52 1,086,423 +2.44(+2.46%)
Aug 24, 2021 97.53 99.37 97.24 99.08 1,493,655 +1.49(+1.53%)
Aug 23, 2021 94.32 97.89 94.01 97.59 1,646,151 +4.41(+4.73%)
Aug 20, 2021 89.92 93.66 89.80 93.18 1,080,398 +2.94(+3.26%)
Aug 19, 2021 92.67 92.81 89.85 90.24 877,746 -2.55(-2.75%)
Aug 18, 2021 93.42 93.69 90.58 92.79 1,526,770 -0.78(-0.83%)
Aug 17, 2021 91.69 93.88 90.68 93.57 1,464,700 +0.51(+0.55%)
Aug 16, 2021 92.69 93.58 89.65 93.06 2,081,356 +0.12(+0.13%)
Aug 13, 2021 97.57 97.98 92.77 92.94 1,152,528 -3.39(-3.52%)
Aug 12, 2021 96.17 97.78 95.18 96.33 1,132,742 +0.15(+0.16%)
Aug 11, 2021 96.82 97.50 92.67 96.18 2,111,308 -0.47(-0.49%)
Aug 10, 2021 102.09 102.30 95.74 96.65 2,285,887 -4.32(-4.28%)
Aug 09, 2021 100.89 102.30 98.25 100.97 2,445,710 -1.03(-1.01%)
Aug 06, 2021 107.24 108.00 101.83 102.00 1,334,292 -6.02(-5.57%)
Aug 05, 2021 105.67 108.04 104.09 108.02 1,239,970 +2.15(+2.03%)
Aug 04, 2021 103.57 107.80 103.57 105.87 1,480,300 +1.66(+1.59%)
Aug 03, 2021 106.97 107.96 101.41 104.21 2,613,188 -4.19(-3.87%)
Aug 02, 2021 107.50 110.05 105.73 108.40 936,332 +0.56(+0.52%)
Jul 30, 2021 111.17 113.62 107.01 107.84 1,422,439 -4.07(-3.64%)
Jul 29, 2021 107.50 114.82 105.66 111.91 3,318,347 -4.15(-3.58%)
Jul 28, 2021 114.10 117.25 111.50 116.06 1,269,895 +4.11(+3.67%)
Jul 27, 2021 113.59 113.96 109.07 111.95 1,118,923 -1.47(-1.30%)
Jul 26, 2021 117.09 117.14 111.80 113.42 1,115,204 -4.53(-3.84%)
Jul 23, 2021 118.64 118.72 114.88 117.95 532,959 -0.08(-0.07%)
Jul 22, 2021 117.80 119.09 116.50 118.03 488,870 +0.26(+0.22%)
Jul 21, 2021 118.17 119.36 115.63 117.77 863,539 +0.44(+0.38%)
Jul 20, 2021 115.29 117.72 114.63 117.33 1,254,746 +2.87(+2.51%)
Jul 19, 2021 112.96 115.75 111.26 114.46 1,101,646 +0.46(+0.40%)
Jul 16, 2021 112.31 115.70 111.25 114.00 1,306,145 +2.64(+2.37%)
Jul 15, 2021 110.18 112.61 108.22 111.36 1,402,358 +0.82(+0.74%)
Jul 14, 2021 114.48 116.21 109.71 110.54 1,204,664 -3.94(-3.44%)
Jul 13, 2021 115.43 116.89 113.89 114.48 739,883 -1.68(-1.45%)
Jul 12, 2021 119.90 120.76 115.93 116.16 854,000 -3.54(-2.96%)
Jul 09, 2021 116.58 120.15 115.00 119.70 746,731 +2.86(+2.45%)
Jul 08, 2021 114.35 118.14 112.56 116.84 985,379 -0.90(-0.76%)
Jul 07, 2021 122.62 122.99 117.01 117.74 1,284,542 -4.26(-3.49%)
Jul 06, 2021 122.49 122.99 119.56 122.00 1,429,259 -0.82(-0.67%)
Jul 02, 2021 124.14 125.00 121.25 122.82 919,404 -1.23(-0.99%)
Jul 01, 2021 123.43 125.60 122.31 124.05 859,489 -0.26(-0.21%)
Jun 30, 2021 126.99 127.43 123.86 124.31 1,151,490 -3.83(-2.99%)
Jun 29, 2021 130.83 131.99 127.42 128.14 806,958 -2.87(-2.19%)
Jun 28, 2021 131.38 133.99 130.07 131.01 1,144,094 +2.43(+1.89%)
Jun 25, 2021 129.68 130.96 126.42 128.58 2,114,313 +0.09(+0.07%)
Jun 24, 2021 131.48 132.65 128.00 128.49 1,432,785 -2.48(-1.89%)
Jun 23, 2021 127.91 131.66 127.50 130.97 1,194,606 +3.03(+2.37%)
Jun 22, 2021 128.12 129.77 127.11 127.94 984,393 +0.28(+0.22%)
Jun 21, 2021 126.40 128.18 122.60 127.66 1,255,201 +1.14(+0.90%)
Jun 18, 2021 126.41 127.00 122.69 126.52 1,456,442 -0.38(-0.30%)
Jun 17, 2021 119.83 127.93 119.78 126.90 1,518,200 +6.52(+5.42%)
Jun 16, 2021 122.78 123.32 116.72 120.38 1,569,363 -2.19(-1.79%)
Jun 15, 2021 125.55 125.70 120.25 122.57 1,078,630 -2.44(-1.95%)
Jun 14, 2021 122.95 125.96 121.00 125.01 1,161,573 +3.12(+2.56%)
Jun 11, 2021 121.71 124.49 119.88 121.89 1,598,860 -0.02(-0.02%)
Jun 10, 2021 118.89 122.19 117.50 121.91 1,330,484 +2.71(+2.27%)
Jun 09, 2021 115.56 120.00 114.77 119.20 2,026,896 +5.17(+4.53%)
Jun 08, 2021 113.97 116.14 111.68 114.03 1,565,329 +1.97(+1.76%)
Jun 07, 2021 107.54 112.79 106.75 112.06 1,271,140 +5.23(+4.90%)
Jun 04, 2021 108.60 109.81 106.64 106.83 862,803 -1.08(-1.00%)
Jun 03, 2021 109.76 110.85 105.40 107.91 1,065,813 -1.21(-1.11%)
Jun 02, 2021 108.11 109.91 107.72 109.12 1,124,935 +0.75(+0.69%)
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