Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Antero Midstream Corp
(NY:
AM
)
14.51
-0.03 (-0.24%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
4.252
4.450
4.135
4.433
9,605,402
+0.15(+3.41%)
Dec 30, 2019
4.316
4.345
4.100
4.287
14,153,496
-0.03(-0.68%)
Dec 27, 2019
4.363
4.427
4.196
4.316
15,473,087
-0.04(-0.94%)
Dec 26, 2019
4.205
4.415
4.188
4.357
10,803,564
+0.16(+3.90%)
Dec 24, 2019
4.234
4.252
4.126
4.193
4,684,902
-0.02(-0.55%)
Dec 23, 2019
4.047
4.240
3.995
4.217
12,653,324
+0.17(+4.18%)
Dec 20, 2019
4.001
4.082
3.942
4.047
26,992,036
+0.06(+1.61%)
Dec 19, 2019
3.913
4.059
3.831
3.983
21,048,760
+0.09(+2.25%)
Dec 18, 2019
3.697
3.913
3.697
3.896
13,987,499
+0.20(+5.54%)
Dec 17, 2019
3.528
3.808
3.516
3.691
17,138,706
+0.20(+5.69%)
Dec 16, 2019
3.458
3.580
3.428
3.493
10,221,550
+0.08(+2.22%)
Dec 13, 2019
3.463
3.528
3.358
3.417
11,626,132
-0.04(-1.18%)
Dec 12, 2019
3.206
3.528
3.160
3.458
17,552,778
+0.26(+8.23%)
Dec 11, 2019
3.241
3.276
3.160
3.195
11,450,464
-0.05(-1.44%)
Dec 10, 2019
3.014
3.265
3.002
3.241
18,786,180
+0.24(+7.98%)
Dec 09, 2019
2.716
3.288
2.692
3.002
25,716,810
+0.38(+14.48%)
Dec 06, 2019
2.640
2.698
2.599
2.622
9,257,142
-0.01(-0.44%)
Dec 05, 2019
2.687
2.704
2.605
2.634
7,675,757
-0.05(-1.74%)
Dec 04, 2019
2.599
2.716
2.587
2.681
11,804,900
+0.11(+4.08%)
Dec 03, 2019
2.564
2.666
2.488
2.576
10,786,092
-0.01(-0.45%)
Dec 02, 2019
2.698
2.751
2.564
2.587
8,873,325
-0.09(-3.27%)
Nov 29, 2019
2.728
2.763
2.669
2.675
4,542,276
-0.05(-1.72%)
Nov 27, 2019
2.833
2.838
2.672
2.722
8,328,106
-0.10(-3.52%)
Nov 26, 2019
2.920
2.949
2.803
2.821
6,353,346
-0.10(-3.40%)
Nov 25, 2019
2.821
2.973
2.803
2.920
10,812,474
+0.10(+3.52%)
Nov 22, 2019
2.868
2.900
2.789
2.821
12,388,400
-0.02(-0.82%)
Nov 21, 2019
2.815
2.891
2.763
2.844
18,319,412
+0.04(+1.46%)
Nov 20, 2019
2.803
2.856
2.739
2.803
21,554,650
+0.00(+0.00%)
Nov 19, 2019
2.920
2.967
2.786
2.803
9,927,121
-0.12(-4.19%)
Nov 18, 2019
3.101
3.119
2.903
2.926
9,526,862
-0.20(-6.36%)
Nov 15, 2019
3.154
3.212
3.087
3.125
10,525,877
-0.02(-0.56%)
Nov 14, 2019
3.294
3.352
3.119
3.142
13,671,798
-0.15(-4.44%)
Nov 13, 2019
3.387
3.411
3.221
3.288
13,204,435
-0.10(-2.93%)
Nov 12, 2019
3.300
3.399
3.195
3.387
17,542,526
+0.09(+2.84%)
Nov 11, 2019
3.569
3.574
3.247
3.294
14,651,488
-0.30(-8.44%)
Nov 08, 2019
3.732
3.732
3.563
3.598
10,027,286
-0.15(-4.05%)
Nov 07, 2019
3.896
3.954
3.592
3.750
37,441,856
-0.25(-6.14%)
Nov 06, 2019
4.094
4.147
3.983
3.995
6,533,731
-0.12(-2.84%)
Nov 05, 2019
4.217
4.234
4.047
4.112
8,044,085
-0.09(-2.22%)
Nov 04, 2019
3.936
4.223
3.922
4.205
12,126,539
+0.30(+7.62%)
Nov 01, 2019
3.761
3.931
3.755
3.907
11,590,689
+0.15(+3.88%)
Oct 31, 2019
4.082
4.094
3.703
3.761
20,951,722
-0.26(-6.57%)
Oct 30, 2019
4.283
4.724
3.986
4.026
25,610,274
-0.15(-3.49%)
Oct 29, 2019
4.109
4.182
3.964
4.171
15,070,961
+0.07(+1.63%)
Oct 28, 2019
4.188
4.277
4.087
4.104
6,709,182
-0.05(-1.21%)
Oct 25, 2019
4.070
4.176
4.028
4.154
10,326,186
+0.06(+1.50%)
Oct 24, 2019
4.244
4.283
4.048
4.093
10,315,669
-0.14(-3.30%)
Oct 23, 2019
4.115
4.274
4.093
4.232
8,302,029
+0.10(+2.44%)
Oct 22, 2019
4.087
4.160
3.919
4.132
7,085,412
+0.08(+1.93%)
Oct 21, 2019
4.115
4.165
4.020
4.053
8,696,368
-0.02(-0.55%)
Oct 18, 2019
4.199
4.266
4.042
4.076
10,832,175
-0.12(-2.93%)
Oct 17, 2019
4.076
4.204
4.048
4.199
5,366,376
+0.15(+3.73%)
Oct 16, 2019
4.143
4.221
4.037
4.048
5,417,901
-0.12(-2.82%)
Oct 15, 2019
4.137
4.294
3.953
4.165
7,477,612
+0.02(+0.54%)
Oct 14, 2019
4.081
4.160
3.986
4.143
6,277,820
+0.05(+1.23%)
Oct 11, 2019
4.048
4.154
4.026
4.093
6,136,438
+0.07(+1.67%)
Oct 10, 2019
3.880
4.026
3.863
4.026
6,452,959
+0.17(+4.50%)
Oct 09, 2019
3.835
3.936
3.780
3.852
7,352,361
+0.06(+1.62%)
Oct 08, 2019
3.925
3.986
3.791
3.791
6,273,651
-0.19(-4.78%)
Oct 07, 2019
3.953
4.026
3.905
3.981
6,684,343
+0.02(+0.56%)
Oct 04, 2019
3.942
4.014
3.886
3.958
9,958,991
+0.02(+0.57%)
Oct 03, 2019
3.986
4.076
3.891
3.936
7,875,621
-0.07(-1.68%)
Oct 02, 2019
3.986
4.009
3.886
4.003
7,223,122
+0.00(+0.00%)
Oct 01, 2019
4.143
4.176
3.998
4.003
10,403,192
-0.13(-3.24%)
Sep 30, 2019
4.149
4.238
4.098
4.137
9,983,290
-0.01(-0.27%)
Sep 27, 2019
4.126
4.266
4.070
4.149
8,980,280
+0.00(+0.00%)
Sep 26, 2019
4.009
4.176
3.942
4.149
11,556,075
+0.09(+2.20%)
Sep 25, 2019
3.936
4.070
3.914
4.059
9,532,672
+0.12(+3.13%)
Sep 24, 2019
4.087
4.098
3.914
3.936
15,715,436
-0.15(-3.56%)
Sep 23, 2019
4.076
4.135
4.009
4.081
16,818,182
-0.03(-0.68%)
Sep 20, 2019
4.037
4.176
3.975
4.109
79,773,520
+0.08(+2.08%)
Sep 19, 2019
4.316
4.361
4.003
4.026
15,450,244
-0.28(-6.49%)
Sep 18, 2019
4.199
4.381
4.174
4.305
10,871,962
+0.08(+1.85%)
Sep 17, 2019
4.305
4.403
4.149
4.227
15,752,558
-0.11(-2.45%)
Sep 16, 2019
4.277
4.417
4.176
4.333
19,927,514
+0.30(+7.49%)
Sep 13, 2019
3.992
4.115
3.992
4.031
15,652,398
+0.06(+1.55%)
Sep 12, 2019
4.137
4.199
3.958
3.970
12,226,855
-0.20(-4.70%)
Sep 11, 2019
4.070
4.204
3.970
4.165
15,740,256
+0.13(+3.33%)
Sep 10, 2019
4.048
4.277
4.026
4.031
13,345,117
-0.02(-0.41%)
Sep 09, 2019
3.830
4.143
3.830
4.048
28,330,538
+0.31(+8.38%)
Sep 06, 2019
3.919
3.942
3.679
3.735
21,905,630
-0.26(-6.57%)
Sep 05, 2019
4.076
4.193
3.992
3.998
12,555,100
-0.03(-0.83%)
Sep 04, 2019
3.919
4.070
3.914
4.031
7,694,489
+0.15(+3.74%)
Sep 03, 2019
3.936
3.944
3.841
3.886
8,501,602
-0.09(-2.25%)
Aug 30, 2019
4.048
4.087
3.919
3.975
7,602,895
-0.05(-1.25%)
Aug 29, 2019
3.914
4.065
3.914
4.026
6,429,524
+0.14(+3.60%)
Aug 28, 2019
3.830
3.930
3.774
3.886
7,343,153
+0.08(+2.21%)
Aug 27, 2019
3.970
3.992
3.724
3.802
8,315,053
-0.16(-4.09%)
Aug 26, 2019
4.070
4.098
3.958
3.964
4,186,609
-0.06(-1.53%)
Aug 23, 2019
4.260
4.277
3.964
4.026
5,724,886
-0.15(-3.49%)
Aug 22, 2019
4.300
4.305
4.149
4.171
4,781,428
-0.10(-2.23%)
Aug 21, 2019
4.333
4.467
4.238
4.266
8,180,715
-0.07(-1.55%)
Aug 20, 2019
4.316
4.383
4.244
4.333
8,925,938
+0.01(+0.13%)
Aug 19, 2019
4.232
4.400
4.210
4.327
12,383,073
+0.12(+2.93%)
Aug 16, 2019
4.126
4.383
4.121
4.204
15,657,942
+0.10(+2.45%)
Aug 15, 2019
3.852
4.126
3.757
4.104
14,891,300
+0.25(+6.38%)
Aug 14, 2019
4.020
4.026
3.659
3.858
23,450,390
-0.18(-4.43%)
Aug 13, 2019
3.930
4.076
3.925
4.037
17,169,366
+0.10(+2.41%)
Aug 12, 2019
4.121
4.165
3.936
3.942
9,643,979
-0.11(-2.76%)
Aug 09, 2019
4.288
4.288
4.003
4.053
14,731,637
-0.23(-5.48%)
Aug 08, 2019
4.411
4.456
4.210
4.288
9,023,637
-0.08(-1.79%)
Aug 07, 2019
4.288
4.423
4.204
4.367
13,326,845
+0.01(+0.13%)
Aug 06, 2019
4.462
4.540
4.260
4.361
13,585,647
-0.06(-1.39%)
Aug 05, 2019
4.557
4.571
4.423
4.423
9,441,685
-0.23(-5.04%)
Aug 02, 2019
4.696
4.847
4.534
4.657
10,598,587
-0.06(-1.19%)
Aug 01, 2019
4.982
4.998
4.585
4.713
18,466,330
-0.39(-7.57%)
Jul 31, 2019
5.077
5.211
5.071
5.099
12,610,963
+0.04(+0.88%)
Jul 30, 2019
4.937
5.152
4.887
5.054
15,250,391
+0.13(+2.73%)
Jul 29, 2019
5.278
5.284
4.861
4.920
20,024,214
-0.36(-6.88%)
Jul 26, 2019
5.843
5.876
5.250
5.284
14,538,828
-0.54(-9.31%)
Jul 25, 2019
6.038
6.055
5.792
5.826
6,638,932
-0.22(-3.63%)
Jul 24, 2019
5.942
6.097
5.942
6.045
5,638,863
+0.08(+1.28%)
Jul 23, 2019
6.089
6.125
5.964
5.969
6,742,650
-0.09(-1.52%)
Jul 22, 2019
5.980
6.089
5.937
6.062
7,741,559
+0.09(+1.55%)
Jul 19, 2019
5.986
5.991
5.863
5.969
11,775,763
-0.02(-0.36%)
Jul 18, 2019
6.056
6.062
5.896
5.991
9,013,438
-0.10(-1.69%)
Jul 17, 2019
6.192
6.214
6.067
6.094
7,044,898
-0.08(-1.32%)
Jul 16, 2019
6.263
6.328
6.127
6.176
10,794,480
-0.10(-1.56%)
Jul 15, 2019
6.377
6.437
6.244
6.274
6,575,531
-0.08(-1.28%)
Jul 12, 2019
6.535
6.551
6.333
6.355
10,132,219
-0.19(-2.91%)
Jul 11, 2019
6.632
6.774
6.507
6.545
21,191,916
-0.03(-0.41%)
Jul 10, 2019
6.524
6.616
6.495
6.573
12,520,739
+0.07(+1.00%)
Jul 09, 2019
6.404
6.507
6.388
6.507
11,022,924
+0.07(+1.10%)
Jul 08, 2019
6.464
6.480
6.407
6.437
5,990,125
-0.04(-0.67%)
Jul 05, 2019
6.415
6.518
6.393
6.480
3,872,769
+0.06(+0.93%)
Jul 03, 2019
6.301
6.426
6.290
6.420
4,408,967
+0.12(+1.90%)
Jul 02, 2019
6.366
6.374
6.230
6.301
5,012,325
-0.07(-1.02%)
Jul 01, 2019
6.257
6.399
6.252
6.366
9,334,030
+0.14(+2.18%)
Jun 28, 2019
6.170
6.339
6.159
6.230
33,256,810
+0.09(+1.42%)
Jun 27, 2019
6.062
6.236
6.034
6.143
6,966,781
+0.09(+1.53%)
Jun 26, 2019
6.007
6.072
5.996
6.051
11,175,105
+0.07(+1.18%)
Jun 25, 2019
6.116
6.132
5.860
5.980
17,831,056
-0.17(-2.74%)
Jun 24, 2019
6.388
6.410
6.100
6.149
13,280,066
-0.22(-3.42%)
Jun 21, 2019
6.393
6.464
6.344
6.366
30,921,818
-0.03(-0.43%)
Jun 20, 2019
6.420
6.540
6.388
6.393
11,620,439
+0.05(+0.77%)
Jun 19, 2019
6.486
6.486
6.339
6.344
10,920,327
-0.14(-2.18%)
Jun 18, 2019
6.415
6.556
6.404
6.486
6,376,806
+0.10(+1.53%)
Jun 17, 2019
6.268
6.410
6.203
6.388
9,095,356
+0.10(+1.56%)
Jun 14, 2019
6.638
6.670
6.257
6.290
11,992,818
-0.35(-5.24%)
Jun 13, 2019
6.649
6.703
6.589
6.638
7,136,385
+0.05(+0.74%)
Jun 12, 2019
6.872
6.880
6.589
6.589
8,341,707
-0.32(-4.64%)
Jun 11, 2019
6.959
6.994
6.733
6.910
7,255,550
-0.03(-0.39%)
Jun 10, 2019
6.975
7.100
6.893
6.937
8,011,220
-0.03(-0.39%)
Jun 07, 2019
6.953
7.127
6.942
6.964
5,702,833
+0.02(+0.31%)
Jun 06, 2019
7.035
7.133
6.899
6.942
6,366,895
+0.03(+0.47%)
Jun 05, 2019
6.899
7.104
6.785
6.910
9,428,550
+0.00(+0.00%)
Jun 04, 2019
6.763
6.915
6.725
6.910
4,364,519
+0.17(+2.50%)
Jun 03, 2019
6.670
6.763
6.627
6.741
4,072,488
+0.10(+1.47%)
May 31, 2019
6.589
6.752
6.535
6.643
6,557,624
-0.03(-0.49%)
May 30, 2019
6.757
6.771
6.657
6.676
4,817,696
-0.07(-1.05%)
May 29, 2019
6.779
6.785
6.556
6.747
8,183,070
-0.11(-1.59%)
May 28, 2019
7.067
7.067
6.823
6.855
8,372,584
-0.16(-2.32%)
May 24, 2019
7.116
7.146
6.896
7.018
5,113,475
-0.07(-1.00%)
May 23, 2019
7.192
7.241
6.969
7.089
10,579,042
-0.22(-2.98%)
May 22, 2019
7.236
7.337
7.176
7.307
22,273,630
+0.09(+1.28%)
May 21, 2019
7.241
7.345
7.192
7.214
7,300,362
-0.02(-0.30%)
May 20, 2019
7.247
7.328
7.165
7.236
4,665,682
-0.01(-0.15%)
May 17, 2019
7.383
7.459
7.233
7.247
5,770,709
-0.14(-1.84%)
May 16, 2019
7.258
7.415
7.252
7.383
3,059,011
+0.13(+1.80%)
May 15, 2019
6.986
7.268
6.980
7.252
3,954,528
+0.20(+2.85%)
May 14, 2019
7.013
7.198
6.969
7.051
5,445,555
+0.09(+1.25%)
May 13, 2019
6.980
7.051
6.861
6.964
5,920,969
-0.10(-1.39%)
May 10, 2019
6.687
7.062
6.676
7.062
8,802,667
+0.41(+6.13%)
May 09, 2019
6.665
6.747
6.551
6.654
4,973,550
-0.01(-0.16%)
May 08, 2019
6.698
6.855
6.649
6.665
6,629,952
-0.04(-0.57%)
May 07, 2019
6.529
6.703
6.469
6.703
7,103,176
+0.14(+2.15%)
May 06, 2019
6.551
6.681
6.529
6.562
8,270,600
-0.07(-1.07%)
May 03, 2019
6.714
6.733
6.529
6.632
10,677,798
-0.05(-0.73%)
May 02, 2019
6.469
6.777
6.094
6.681
16,475,459
+0.14(+2.16%)
May 01, 2019
6.578
6.649
6.518
6.540
4,539,891
-0.10(-1.47%)
Apr 30, 2019
6.839
6.866
6.611
6.638
8,180,463
-0.20(-2.94%)
Apr 29, 2019
6.883
6.944
6.817
6.839
18,589,794
-0.04(-0.63%)
Apr 26, 2019
6.910
6.910
6.816
6.883
4,823,394
-0.06(-0.86%)
Apr 25, 2019
7.035
7.078
6.923
6.942
6,648,910
-0.16(-2.20%)
Apr 24, 2019
7.200
7.215
7.093
7.099
5,093,856
-0.07(-1.04%)
Apr 23, 2019
7.226
7.273
7.152
7.173
5,167,831
-0.01(-0.15%)
Apr 22, 2019
7.279
7.316
7.178
7.184
2,871,351
-0.07(-0.95%)
Apr 18, 2019
7.306
7.340
7.231
7.253
2,620,015
-0.07(-0.94%)
Apr 17, 2019
7.502
7.518
7.311
7.322
4,047,676
-0.19(-2.48%)
Apr 16, 2019
7.497
7.550
7.449
7.508
2,723,080
-0.02(-0.21%)
Apr 15, 2019
7.582
7.627
7.428
7.524
3,687,468
-0.06(-0.77%)
Apr 12, 2019
7.577
7.704
7.481
7.582
4,425,851
+0.13(+1.71%)
Apr 11, 2019
7.290
7.489
7.184
7.455
7,283,465
+0.15(+2.11%)
Apr 10, 2019
7.439
7.463
7.229
7.301
3,036,475
-0.10(-1.36%)
Apr 09, 2019
7.518
7.540
7.370
7.401
1,892,243
-0.17(-2.25%)
Apr 08, 2019
7.529
7.593
7.471
7.571
3,076,064
+0.04(+0.56%)
Apr 05, 2019
7.396
7.540
7.396
7.529
3,701,258
+0.13(+1.80%)
Apr 04, 2019
7.492
7.508
7.359
7.396
4,441,403
-0.07(-1.00%)
Apr 03, 2019
7.471
7.545
7.417
7.471
3,530,732
-0.01(-0.14%)
Apr 02, 2019
7.625
7.635
7.364
7.481
4,631,545
-0.12(-1.61%)
Apr 01, 2019
7.386
7.630
7.359
7.603
12,101,628
+0.28(+3.85%)
Mar 29, 2019
7.200
7.348
7.152
7.322
6,460,358
+0.16(+2.23%)
Mar 28, 2019
7.061
7.202
7.040
7.162
4,299,480
+0.08(+1.13%)
Mar 27, 2019
7.040
7.178
6.931
7.083
23,072,106
+0.04(+0.60%)
Mar 26, 2019
7.168
7.285
7.014
7.040
7,441,886
-0.03(-0.45%)
Mar 25, 2019
7.051
7.141
6.939
7.072
4,151,479
+0.01(+0.08%)
Mar 22, 2019
7.146
7.189
7.000
7.067
6,931,437
-0.11(-1.48%)
Mar 21, 2019
7.247
7.316
7.146
7.173
6,250,135
-0.09(-1.24%)
Mar 20, 2019
7.370
7.412
7.189
7.263
5,687,588
-0.07(-0.94%)
Mar 19, 2019
7.279
7.455
7.157
7.332
7,680,068
+0.08(+1.10%)
Mar 18, 2019
7.003
7.258
6.971
7.253
7,321,936
+0.27(+3.88%)
Mar 15, 2019
6.950
7.061
6.860
6.982
8,012,680
+0.03(+0.38%)
Mar 14, 2019
6.652
7.008
6.589
6.955
7,917,431
+0.29(+4.39%)
Mar 13, 2019
6.466
6.886
5.861
6.663
15,822,848
-6.01(-47.44%)
Mar 12, 2019
12.60
13.01
12.57
12.68
6,464,927
+0.21(+1.70%)
Mar 11, 2019
12.63
12.79
12.47
12.47
28,449,160
-0.09(-0.68%)
Mar 08, 2019
12.57
12.71
12.23
12.55
6,042,917
-0.14(-1.09%)
Mar 07, 2019
12.62
12.72
12.38
12.69
2,560,037
+0.05(+0.38%)
Mar 06, 2019
12.79
12.79
12.57
12.64
1,481,542
-0.15(-1.20%)
Mar 05, 2019
12.85
12.95
12.63
12.79
1,099,661
-0.01(-0.04%)
Mar 04, 2019
12.88
12.88
12.60
12.80
3,504,259
-0.03(-0.21%)
Mar 01, 2019
12.90
12.95
12.60
12.83
2,024,155
-0.01(-0.04%)
Feb 28, 2019
13.11
13.11
12.65
12.83
3,633,600
-0.32(-2.42%)
Feb 27, 2019
13.39
13.45
13.05
13.15
1,525,917
-0.23(-1.71%)
Feb 26, 2019
13.50
13.75
13.33
13.38
1,069,572
-0.21(-1.53%)
Feb 25, 2019
13.53
13.64
13.40
13.59
977,846
+0.06(+0.43%)
Feb 22, 2019
13.87
13.96
13.51
13.53
833,564
-0.21(-1.51%)
Feb 21, 2019
13.96
13.96
13.63
13.73
1,301,609
-0.27(-1.90%)
Feb 20, 2019
14.20
14.48
13.95
14.00
1,455,255
-0.18(-1.24%)
Feb 19, 2019
13.87
14.36
13.86
14.18
1,182,466
+0.30(+2.18%)
Feb 15, 2019
13.70
14.07
13.63
13.87
1,597,304
+0.26(+1.87%)
Feb 14, 2019
13.89
13.89
13.19
13.62
1,678,701
+0.35(+2.64%)
Feb 13, 2019
13.51
13.53
13.11
13.27
2,100,502
-0.11(-0.79%)
Feb 12, 2019
13.10
13.71
13.09
13.37
2,824,087
+0.39(+3.03%)
Feb 11, 2019
12.82
13.10
12.75
12.98
2,022,299
+0.16(+1.24%)
Feb 08, 2019
13.00
13.03
12.57
12.82
2,085,510
-0.17(-1.31%)
Feb 07, 2019
13.51
13.51
12.93
12.99
2,658,808
-0.61(-4.45%)
Feb 06, 2019
13.55
13.65
13.36
13.60
1,099,967
-0.10(-0.74%)
Feb 05, 2019
13.57
13.71
13.44
13.70
896,325
+0.13(+0.94%)
Feb 04, 2019
13.24
13.63
13.12
13.57
674,855
+0.21(+1.55%)
Feb 01, 2019
13.30
13.39
13.01
13.36
1,138,269
-0.02(-0.16%)
Jan 31, 2019
13.64
13.85
13.13
13.38
1,221,010
-0.60(-4.26%)
Jan 30, 2019
13.72
14.10
13.69
13.98
1,191,038
+0.32(+2.37%)
Jan 29, 2019
13.47
13.89
13.42
13.66
1,043,436
+0.24(+1.82%)
Jan 28, 2019
13.11
13.46
12.81
13.41
1,522,369
+0.21(+1.57%)
Jan 25, 2019
12.93
13.31
12.93
13.20
1,295,798
+0.32(+2.47%)
Jan 24, 2019
12.61
12.93
12.52
12.88
822,373
+0.23(+1.81%)
Jan 23, 2019
12.64
12.66
12.40
12.66
2,351,023
+0.07(+0.59%)
Jan 22, 2019
12.75
12.96
12.54
12.58
2,199,267
-0.21(-1.66%)
Jan 18, 2019
12.71
12.91
12.65
12.79
1,559,851
+0.15(+1.18%)
Jan 17, 2019
12.47
12.77
12.47
12.65
1,208,862
+0.11(+0.89%)
Jan 16, 2019
12.45
12.54
12.34
12.53
831,066
+0.08(+0.64%)
Jan 15, 2019
12.22
12.50
12.22
12.45
943,391
+0.26(+2.13%)
Jan 14, 2019
12.31
12.34
12.09
12.19
1,299,675
-0.13(-1.08%)
Jan 11, 2019
12.48
12.53
12.29
12.33
1,611,607
-0.27(-2.11%)
Jan 10, 2019
12.92
12.92
12.23
12.59
2,360,680
-0.41(-3.19%)
Jan 09, 2019
13.67
13.67
12.44
13.01
6,970,151
-0.48(-3.55%)
Jan 08, 2019
13.25
13.67
13.11
13.49
945,597
+0.45(+3.42%)
Jan 07, 2019
12.84
13.29
12.66
13.04
1,994,990
+0.33(+2.59%)
Jan 04, 2019
12.05
12.90
12.05
12.71
1,521,833
+0.78(+6.50%)
Jan 03, 2019
11.73
12.06
11.58
11.93
606,425
+0.26(+2.18%)
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
.