Financial News

Exact Sciences Cor (NQ: EXAS )

98.96 USD +1.21 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 87.04 90.16 86.09 89.99 2,323,600 +2.99(+3.44%)
Oct 31, 2019 84.17 87.21 83.26 87.00 3,478,538 +2.99(+3.56%)
Oct 30, 2019 85.11 89.98 83.07 84.01 8,858,287 -6.60(-7.28%)
Oct 29, 2019 92.58 93.11 89.52 90.61 3,201,259 -2.27(-2.44%)
Oct 28, 2019 90.65 94.08 88.71 92.88 1,951,218 +2.99(+3.33%)
Oct 25, 2019 88.76 91.64 88.35 89.89 3,000,300 +0.91(+1.02%)
Oct 24, 2019 88.24 90.28 87.88 88.98 1,646,284 +1.48(+1.69%)
Oct 23, 2019 88.80 90.49 86.76 87.50 1,936,758 -1.35(-1.52%)
Oct 22, 2019 92.64 94.56 88.57 88.85 1,801,234 -3.94(-4.25%)
Oct 21, 2019 96.89 97.08 92.74 92.79 1,551,524 -3.68(-3.81%)
Oct 18, 2019 96.70 97.38 94.51 96.47 1,285,400 -0.92(-0.94%)
Oct 17, 2019 98.56 98.68 96.02 97.39 1,115,382 -0.19(-0.19%)
Oct 16, 2019 99.02 99.70 97.47 97.58 1,216,353 -2.16(-2.17%)
Oct 15, 2019 95.34 99.82 95.34 99.74 2,179,518 +4.89(+5.16%)
Oct 14, 2019 92.60 96.10 91.96 94.85 1,246,935 +2.35(+2.54%)
Oct 11, 2019 91.42 94.23 90.90 92.50 1,765,000 +1.98(+2.19%)
Oct 10, 2019 90.55 92.48 90.19 90.52 1,034,203 -0.28(-0.31%)
Oct 09, 2019 91.02 92.78 90.77 90.80 1,055,917 +0.71(+0.79%)
Oct 08, 2019 91.64 91.74 89.35 90.09 1,419,697 -2.57(-2.77%)
Oct 07, 2019 92.42 94.09 92.28 92.66 1,336,600 -0.62(-0.66%)
Oct 04, 2019 93.24 93.90 91.11 93.28 1,717,700 +0.66(+0.71%)
Oct 03, 2019 87.28 92.97 86.88 92.62 2,849,384 +5.16(+5.90%)
Oct 02, 2019 88.42 88.70 86.12 87.46 2,117,135 -1.72(-1.93%)
Oct 01, 2019 91.77 92.74 89.06 89.18 1,656,455 -1.19(-1.32%)
Sep 30, 2019 92.13 92.65 89.42 90.37 2,331,971 -1.63(-1.77%)
Sep 27, 2019 97.02 97.76 91.54 92.00 2,822,000 -5.24(-5.39%)
Sep 26, 2019 98.96 99.99 96.52 97.24 1,939,664 -0.04(-0.04%)
Sep 25, 2019 99.90 100.00 95.60 97.28 2,748,971 -2.24(-2.25%)
Sep 24, 2019 103.95 105.47 98.94 99.52 3,688,128 -4.25(-4.10%)
Sep 23, 2019 109.94 113.10 103.45 103.77 5,157,169 -0.20(-0.19%)
Sep 20, 2019 103.09 104.73 100.59 103.97 3,564,600 +0.57(+0.55%)
Sep 19, 2019 105.38 106.40 103.05 103.40 1,647,110 -2.04(-1.93%)
Sep 18, 2019 107.02 107.29 104.46 105.44 1,908,429 -1.43(-1.34%)
Sep 17, 2019 104.54 107.61 104.49 106.87 1,314,530 +2.46(+2.36%)
Sep 16, 2019 105.84 106.28 103.96 104.41 1,266,891 -2.30(-2.16%)
Sep 13, 2019 107.90 109.27 106.06 106.71 1,135,600 -1.98(-1.82%)
Sep 12, 2019 108.71 110.25 107.41 108.69 1,893,098 +0.09(+0.08%)
Sep 11, 2019 109.20 111.68 108.17 108.60 1,560,756 -0.41(-0.38%)
Sep 10, 2019 109.56 109.78 103.05 109.01 3,213,367 +0.27(+0.25%)
Sep 09, 2019 121.25 121.25 107.77 108.74 2,739,658 -12.12(-10.03%)
Sep 06, 2019 122.50 123.17 120.11 120.86 951,700 -1.63(-1.33%)
Sep 05, 2019 121.63 122.65 120.07 122.49 1,114,960 +1.65(+1.37%)
Sep 04, 2019 119.25 121.00 118.36 120.84 1,453,076 +2.77(+2.35%)
Sep 03, 2019 119.12 120.70 116.71 118.07 1,451,447 -1.15(-0.96%)
Aug 30, 2019 122.83 123.00 117.30 119.22 973,600 -3.11(-2.54%)
Aug 29, 2019 121.00 123.31 120.40 122.33 1,027,262 +2.17(+1.81%)
Aug 28, 2019 117.80 120.56 117.80 120.16 752,236 +1.15(+0.97%)
Aug 27, 2019 121.08 121.90 117.21 119.01 1,142,821 -1.30(-1.08%)
Aug 26, 2019 118.05 120.45 117.44 120.31 1,447,306 +3.35(+2.86%)
Aug 23, 2019 117.80 118.63 114.54 116.96 1,238,700 -0.91(-0.77%)
Aug 22, 2019 119.89 119.98 116.50 117.87 755,955 -1.36(-1.14%)
Aug 21, 2019 120.41 121.00 118.68 119.23 738,216 -0.23(-0.19%)
Aug 20, 2019 118.09 120.44 116.80 119.46 904,642 +1.30(+1.10%)
Aug 19, 2019 120.54 120.98 117.26 118.16 986,013 -1.66(-1.39%)
Aug 16, 2019 119.01 120.19 117.20 119.82 918,000 +1.60(+1.35%)
Aug 15, 2019 119.00 119.42 116.73 118.22 1,140,140 +0.06(+0.05%)
Aug 14, 2019 119.14 120.14 116.48 118.16 1,241,692 -2.97(-2.45%)
Aug 13, 2019 115.74 121.34 115.00 121.13 1,448,124 +4.35(+3.72%)
Aug 12, 2019 118.21 119.53 116.12 116.78 1,127,126 -1.51(-1.28%)
Aug 09, 2019 119.38 121.81 116.79 118.29 1,152,400 -1.60(-1.33%)
Aug 08, 2019 116.00 120.09 115.80 119.89 1,418,276 +5.36(+4.68%)
Aug 07, 2019 112.00 116.62 111.70 114.53 1,352,074 +1.57(+1.39%)
Aug 06, 2019 110.17 113.60 110.02 112.96 1,652,026 +4.48(+4.13%)
Aug 05, 2019 111.36 113.13 107.01 108.48 2,281,549 -6.59(-5.73%)
Aug 02, 2019 114.62 115.78 112.82 115.07 1,471,000 +0.04(+0.03%)
Aug 01, 2019 116.48 118.25 113.80 115.03 1,811,913 -0.08(-0.07%)
Jul 31, 2019 117.93 120.32 113.90 115.11 2,582,351 -2.78(-2.36%)
Jul 30, 2019 118.43 123.99 115.80 117.89 4,438,177 +0.32(+0.27%)
Jul 29, 2019 109.68 118.70 101.40 117.57 14,687,853 -0.35(-0.30%)
Jul 26, 2019 116.61 119.20 116.22 117.92 1,011,800 +1.90(+1.64%)
Jul 25, 2019 116.79 117.57 115.91 116.02 827,890 -1.49(-1.27%)
Jul 24, 2019 117.07 117.64 113.31 117.51 1,227,281 +0.38(+0.32%)
Jul 23, 2019 116.29 117.78 114.84 117.13 1,011,413 +1.08(+0.93%)
Jul 22, 2019 115.56 117.90 115.20 116.05 696,059 +1.17(+1.02%)
Jul 19, 2019 117.00 117.76 114.28 114.88 1,240,600 -2.02(-1.73%)
Jul 18, 2019 115.69 117.83 115.69 116.90 794,452 +0.56(+0.48%)
Jul 17, 2019 115.05 116.81 114.54 116.34 842,953 +1.39(+1.21%)
Jul 16, 2019 116.62 118.60 114.75 114.95 930,136 -1.24(-1.07%)
Jul 15, 2019 114.98 117.45 114.01 116.19 1,111,188 +1.32(+1.15%)
Jul 12, 2019 115.79 116.36 113.50 114.87 1,668,000 -1.29(-1.11%)
Jul 11, 2019 120.63 120.72 114.65 116.16 1,512,129 -3.66(-3.05%)
Jul 10, 2019 120.55 121.98 119.22 119.82 880,362 -0.49(-0.41%)
Jul 09, 2019 116.75 121.71 116.70 120.31 1,159,264 +2.57(+2.18%)
Jul 08, 2019 117.28 117.98 115.90 117.74 714,493 -0.31(-0.26%)
Jul 05, 2019 117.09 119.67 116.45 118.05 760,800 +0.10(+0.08%)
Jul 03, 2019 117.27 119.10 116.10 117.95 807,900 +0.54(+0.46%)
Jul 02, 2019 116.52 117.56 115.11 117.41 1,006,087 +1.00(+0.86%)
Jul 01, 2019 119.25 119.80 115.49 116.41 1,088,923 -1.63(-1.38%)
Jun 28, 2019 116.05 118.13 115.37 118.04 1,481,500 +2.98(+2.59%)
Jun 27, 2019 113.29 115.44 113.04 115.06 870,795 +2.27(+2.01%)
Jun 26, 2019 112.53 113.75 110.32 112.79 873,103 +1.34(+1.20%)
Jun 25, 2019 113.91 114.72 109.72 111.45 1,436,374 -2.32(-2.04%)
Jun 24, 2019 115.91 116.36 113.60 113.77 1,296,103 -1.89(-1.63%)
Jun 21, 2019 114.50 116.60 114.03 115.66 2,252,700 +0.22(+0.19%)
Jun 20, 2019 117.32 117.98 114.80 115.44 1,485,913 -0.55(-0.47%)
Jun 19, 2019 116.22 117.74 115.16 115.99 1,359,550 +0.29(+0.25%)
Jun 18, 2019 113.00 116.74 112.22 115.70 1,387,403 +3.79(+3.39%)
Jun 17, 2019 111.32 112.15 109.46 111.91 638,736 +2.13(+1.94%)
Jun 14, 2019 112.24 112.80 109.45 109.78 1,040,400 -2.66(-2.37%)
Jun 13, 2019 112.85 113.17 109.57 112.44 937,847 +0.16(+0.14%)
Jun 12, 2019 110.99 114.36 110.34 112.28 2,081,215 +2.08(+1.89%)
Jun 11, 2019 110.62 111.38 108.41 110.20 863,640 -0.11(-0.10%)
Jun 10, 2019 109.01 111.70 108.30 110.31 1,376,184 +2.26(+2.09%)
Jun 07, 2019 105.39 108.26 104.71 108.05 1,320,000 +3.99(+3.83%)
Jun 06, 2019 105.31 105.60 103.37 104.06 931,156 -1.28(-1.22%)
Jun 05, 2019 103.02 105.84 103.02 105.34 2,387,907 +2.73(+2.66%)
Jun 04, 2019 102.81 103.20 99.64 102.61 1,465,204 +1.66(+1.64%)
Jun 03, 2019 103.95 104.49 100.08 100.95 1,637,114 -2.68(-2.59%)
May 31, 2019 100.76 103.81 100.07 103.63 2,141,500 +2.08(+2.05%)
May 30, 2019 97.81 101.68 97.81 101.55 1,748,179 +3.83(+3.92%)
May 29, 2019 96.43 99.00 95.60 97.72 1,442,789 -0.28(-0.29%)
May 28, 2019 97.29 99.65 96.66 98.00 6,848,375 +1.12(+1.16%)
May 24, 2019 94.62 97.43 94.62 96.88 1,328,000 +2.88(+3.06%)
May 23, 2019 94.13 94.43 91.75 94.00 1,594,316 -0.91(-0.96%)
May 22, 2019 96.89 97.16 94.77 94.91 942,302 -2.04(-2.10%)
May 21, 2019 97.12 99.28 96.31 96.95 1,216,202 +0.91(+0.95%)
May 20, 2019 95.00 98.25 94.23 96.04 1,355,578 -0.15(-0.16%)
May 17, 2019 96.83 98.33 95.64 96.19 1,336,700 -1.55(-1.59%)
May 16, 2019 95.42 98.45 95.42 97.74 1,495,785 +2.37(+2.49%)
May 15, 2019 90.66 95.58 90.16 95.37 1,330,441 +3.37(+3.66%)
May 14, 2019 91.37 93.55 89.82 92.00 3,344,224 +2.49(+2.78%)
May 13, 2019 89.40 90.19 87.02 89.51 2,118,802 -2.87(-3.11%)
May 10, 2019 98.28 98.40 92.00 92.38 4,725,500 -9.86(-9.64%)
May 09, 2019 100.15 103.54 98.29 102.24 1,245,990 +0.72(+0.71%)
May 08, 2019 103.94 103.98 101.35 101.52 1,178,832 -1.26(-1.23%)
May 07, 2019 103.85 105.00 101.90 102.78 1,369,496 -1.93(-1.84%)
May 06, 2019 101.15 105.28 100.61 104.71 1,527,657 -0.01(-0.01%)
May 03, 2019 101.84 104.91 100.86 104.72 1,518,500 +3.07(+3.02%)
May 02, 2019 96.57 101.80 95.99 101.65 2,297,889 +4.43(+4.56%)
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