US Natural Gas Fund (NY: UNG )

14.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.550 9.660 9.490 9.580 1,555,021 -0.08(-0.83%)
Mar 30, 2021 9.680 9.750 9.570 9.660 2,042,913 -0.07(-0.72%)
Mar 29, 2021 9.660 9.790 9.520 9.730 1,894,385 +0.07(+0.72%)
Mar 26, 2021 9.700 9.720 9.610 9.660 1,527,900 +0.02(+0.21%)
Mar 25, 2021 9.500 9.690 9.400 9.640 2,220,231 +0.19(+2.01%)
Mar 24, 2021 9.500 9.560 9.440 9.450 1,273,653 +0.03(+0.32%)
Mar 23, 2021 9.540 9.610 9.400 9.420 2,922,600 -0.20(-2.08%)
Mar 22, 2021 9.460 9.685 9.440 9.620 2,690,173 +0.13(+1.37%)
Mar 19, 2021 9.200 9.490 9.180 9.490 2,627,900 +0.20(+2.15%)
Mar 18, 2021 9.090 9.410 9.065 9.290 3,449,699 -0.14(-1.48%)
Mar 17, 2021 9.470 9.510 9.300 9.430 3,498,557 -0.12(-1.26%)
Mar 16, 2021 9.390 9.570 9.370 9.550 2,823,358 +0.20(+2.14%)
Mar 15, 2021 9.420 9.430 9.260 9.350 5,069,600 -0.34(-3.51%)
Mar 12, 2021 9.920 9.983 9.650 9.690 4,700,900 -0.28(-2.81%)
Mar 11, 2021 9.960 10.08 9.850 9.970 3,254,929 -0.06(-0.60%)
Mar 10, 2021 9.830 10.11 9.780 10.03 2,784,782 +0.06(+0.60%)
Mar 09, 2021 9.890 10.05 9.840 9.970 2,400,563 +0.03(+0.30%)
Mar 08, 2021 9.860 9.970 9.810 9.940 3,192,133 -0.14(-1.39%)
Mar 05, 2021 10.27 10.29 10.02 10.08 2,694,400 -0.18(-1.75%)
Mar 04, 2021 10.36 10.40 10.04 10.26 5,435,864 -0.24(-2.29%)
Mar 03, 2021 10.65 10.67 10.48 10.50 2,679,683 -0.14(-1.32%)
Mar 02, 2021 10.48 10.67 10.44 10.64 4,408,040 +0.27(+2.60%)
Mar 01, 2021 10.25 10.42 10.24 10.37 2,246,012 +0.05(+0.48%)
Feb 26, 2021 10.23 10.40 10.16 10.32 3,625,500 +0.01(+0.10%)
Feb 25, 2021 10.39 10.57 10.31 10.31 4,888,125 -0.17(-1.62%)
Feb 24, 2021 10.60 10.65 10.43 10.48 3,666,652 -0.21(-1.96%)
Feb 23, 2021 10.77 10.80 10.62 10.69 4,484,500 -0.24(-2.20%)
Feb 22, 2021 10.84 11.05 10.74 10.93 5,448,057 -0.23(-2.06%)
Feb 19, 2021 11.22 11.30 11.09 11.16 4,666,100 +0.17(+1.55%)
Feb 18, 2021 11.19 11.20 10.96 10.99 6,489,425 -0.31(-2.74%)
Feb 17, 2021 11.08 11.37 10.99 11.30 8,148,445 +0.20(+1.80%)
Feb 16, 2021 11.29 11.30 10.85 11.10 9,667,197 +0.43(+4.03%)
Feb 12, 2021 10.58 10.87 10.46 10.67 3,548,600 +0.23(+2.20%)
Feb 11, 2021 10.99 11.02 10.41 10.44 8,348,331 -0.41(-3.78%)
Feb 10, 2021 10.51 10.88 10.45 10.85 5,655,535 +0.54(+5.24%)
Feb 09, 2021 10.32 10.44 10.23 10.31 3,564,874 -0.28(-2.64%)
Feb 08, 2021 10.58 10.64 10.42 10.59 4,689,971 +0.06(+0.57%)
Feb 05, 2021 11.15 11.16 10.45 10.53 8,259,100 -0.31(-2.86%)
Feb 04, 2021 10.26 10.90 10.18 10.84 7,681,499 +0.70(+6.90%)
Feb 03, 2021 10.37 10.39 10.06 10.14 5,452,373 -0.25(-2.41%)
Feb 02, 2021 10.91 10.93 10.30 10.39 8,272,186 +0.07(+0.68%)
Feb 01, 2021 10.28 10.50 10.22 10.32 10,690,948 +0.91(+9.67%)
Jan 29, 2021 9.710 9.870 9.370 9.410 5,607,300 -0.42(-4.27%)
Jan 28, 2021 9.770 9.870 9.490 9.830 6,601,460 +0.01(+0.10%)
Jan 27, 2021 9.840 10.04 9.770 9.820 6,087,371 +0.15(+1.55%)
Jan 26, 2021 9.590 9.690 9.480 9.670 3,513,963 +0.13(+1.36%)
Jan 25, 2021 9.340 9.560 9.300 9.540 5,416,024 +0.53(+5.88%)
Jan 22, 2021 9.020 9.100 8.950 9.010 5,241,200 -0.18(-1.96%)
Jan 21, 2021 9.100 9.200 9.020 9.190 4,934,643 -0.09(-0.97%)
Jan 20, 2021 9.110 9.360 9.020 9.280 5,215,976 +0.02(+0.22%)
Jan 19, 2021 9.400 9.440 9.190 9.260 7,151,240 -0.70(-7.03%)
Jan 15, 2021 10.08 10.09 9.800 9.960 4,946,800 +0.28(+2.89%)
Jan 14, 2021 9.920 10.10 9.640 9.680 6,013,268 -0.26(-2.62%)
Jan 13, 2021 9.980 10.18 9.810 9.940 5,721,993 +0.02(+0.20%)
Jan 12, 2021 10.33 10.39 9.850 9.920 6,635,551 -0.18(-1.78%)
Jan 11, 2021 9.510 10.18 9.490 10.10 6,001,308 +0.35(+3.59%)
Jan 08, 2021 9.650 9.880 9.580 9.750 3,943,400 +0.05(+0.52%)
Jan 07, 2021 9.840 9.970 9.680 9.700 4,556,301 -0.13(-1.32%)
Jan 06, 2021 9.640 10.03 9.640 9.830 4,832,897 +0.05(+0.51%)
Jan 05, 2021 9.740 9.890 9.690 9.780 5,910,777 +0.33(+3.49%)
Jan 04, 2021 9.500 9.570 9.300 9.450 4,314,126 +0.25(+2.72%)
Dec 31, 2020 9.200 9.200 9.200 3,567,877 +0.41(+4.66%)
Dec 30, 2020 8.850 8.930 8.650 8.790 3,567,877 -0.06(-0.68%)
Dec 29, 2020 8.680 9.010 8.680 8.850 6,391,024 +0.37(+4.36%)
Dec 28, 2020 8.250 8.570 8.220 8.480 11,084,330 -0.74(-8.03%)
Dec 24, 2020 9.370 9.470 9.220 9.220 2,566,100 -0.16(-1.71%)
Dec 23, 2020 9.660 9.720 9.250 9.380 6,300,055 -0.52(-5.25%)
Dec 22, 2020 9.950 10.05 9.830 9.900 4,184,275 +0.16(+1.64%)
Dec 21, 2020 9.700 9.760 9.600 9.740 2,606,040 -0.01(-0.10%)
Dec 18, 2020 9.740 9.810 9.590 9.750 3,156,400 +0.13(+1.35%)
Dec 17, 2020 9.730 9.790 9.430 9.620 4,021,939 -0.08(-0.82%)
Dec 16, 2020 9.550 9.740 9.530 9.700 3,464,412 +0.06(+0.62%)
Dec 15, 2020 9.550 9.770 9.490 9.640 4,937,988 +0.02(+0.21%)
Dec 14, 2020 9.670 9.770 9.450 9.620 5,474,443 +0.24(+2.56%)
Dec 11, 2020 9.300 9.516 9.290 9.380 4,507,400 +0.07(+0.75%)
Dec 10, 2020 8.950 9.380 8.910 9.310 8,411,184 +0.52(+5.92%)
Dec 09, 2020 9.050 9.070 8.760 8.790 5,990,037 -0.05(-0.57%)
Dec 08, 2020 8.810 8.900 8.580 8.840 6,745,330 +0.06(+0.68%)
Dec 07, 2020 8.700 8.820 8.620 8.780 9,797,627 -0.50(-5.39%)
Dec 04, 2020 9.165 9.495 9.160 9.280 6,482,100 +0.19(+2.09%)
Dec 03, 2020 9.350 9.360 9.000 9.090 18,619,792 -0.87(-8.73%)
Dec 02, 2020 10.42 10.45 9.930 9.960 6,346,138 -0.47(-4.51%)
Dec 01, 2020 10.49 10.52 10.26 10.43 4,690,059 -0.17(-1.60%)
Nov 30, 2020 10.78 10.84 10.41 10.60 4,215,648 +0.33(+3.21%)
Nov 27, 2020 10.45 10.47 10.24 10.27 2,451,700 -0.42(-3.93%)
Nov 25, 2020 10.50 10.87 10.38 10.69 4,222,200 +0.22(+2.10%)
Nov 24, 2020 10.46 10.52 10.38 10.47 3,722,019 +0.26(+2.55%)
Nov 23, 2020 10.14 10.28 10.09 10.21 4,310,860 +0.16(+1.59%)
Nov 20, 2020 10.04 10.11 9.961 10.05 2,522,600 +0.15(+1.52%)
Nov 19, 2020 9.680 10.03 9.620 9.900 9,502,665 -0.38(-3.70%)
Nov 18, 2020 10.41 10.50 10.22 10.28 3,333,943 -0.02(-0.19%)
Nov 17, 2020 10.35 10.38 10.18 10.30 5,015,254 -0.01(-0.10%)
Nov 16, 2020 10.66 10.67 10.30 10.31 9,262,977 -1.01(-8.92%)
Nov 13, 2020 11.58 11.62 11.26 11.32 2,893,600 +0.10(+0.89%)
Nov 12, 2020 11.38 11.55 11.18 11.22 2,908,452 -0.30(-2.60%)
Nov 11, 2020 11.32 11.57 11.07 11.52 4,275,291 +0.31(+2.77%)
Nov 10, 2020 10.95 11.41 10.93 11.21 4,205,704 +0.39(+3.60%)
Nov 09, 2020 10.90 10.98 10.75 10.82 4,540,278 -0.16(-1.46%)
Nov 06, 2020 11.13 11.13 10.87 10.98 4,600,700 -0.15(-1.35%)
Nov 05, 2020 11.62 11.80 11.10 11.13 5,493,516 -0.45(-3.89%)
Nov 04, 2020 11.48 11.68 11.39 11.58 3,590,927 -0.03(-0.26%)
Nov 03, 2020 11.77 11.78 11.53 11.61 6,744,760 -0.64(-5.22%)
Nov 02, 2020 12.27 12.39 12.18 12.25 4,047,298 -0.49(-3.85%)
Oct 30, 2020 12.34 12.76 12.34 12.74 2,622,100 +0.19(+1.51%)
Oct 29, 2020 12.04 12.67 11.94 12.55 3,762,256 +0.09(+0.72%)
Oct 28, 2020 12.45 12.59 12.40 12.46 2,624,988 -0.07(-0.56%)
Oct 27, 2020 12.09 12.64 12.08 12.53 2,295,912 +0.23(+1.87%)
Oct 26, 2020 12.40 12.48 12.16 12.30 2,744,517 +0.20(+1.65%)
Oct 23, 2020 12.18 12.25 12.07 12.10 2,099,200 -0.29(-2.34%)
Oct 22, 2020 12.55 12.63 12.34 12.39 2,211,064 -0.25(-1.98%)
Oct 21, 2020 12.68 12.74 12.61 12.64 1,983,634 +0.26(+2.10%)
Oct 20, 2020 12.58 12.64 12.31 12.38 2,414,348 -0.11(-0.88%)
Oct 19, 2020 12.32 12.55 12.28 12.49 2,988,047 +0.21(+1.71%)
Oct 16, 2020 12.50 12.63 12.16 12.28 3,625,300 -0.11(-0.89%)
Oct 15, 2020 12.39 12.57 12.27 12.39 3,904,795 +0.60(+5.09%)
Oct 14, 2020 11.91 12.14 11.73 11.79 8,238,590 -0.83(-6.58%)
Oct 13, 2020 12.63 12.94 12.55 12.62 3,913,204 -0.14(-1.10%)
Oct 12, 2020 13.09 13.15 12.69 12.76 4,845,620 +0.38(+3.07%)
Oct 09, 2020 12.48 12.67 12.24 12.38 4,568,800 +0.52(+4.38%)
Oct 08, 2020 11.50 11.90 11.39 11.86 5,301,763 +0.16(+1.37%)
Oct 07, 2020 11.95 12.01 11.41 11.70 5,404,224 +0.36(+3.17%)
Oct 06, 2020 11.60 11.85 11.25 11.34 4,768,622 -0.53(-4.47%)
Oct 05, 2020 11.90 12.24 11.73 11.87 6,280,620 +0.80(+7.23%)
Oct 02, 2020 11.08 11.46 10.93 11.07 3,294,300 -0.16(-1.42%)
Oct 01, 2020 11.38 11.41 10.98 11.23 3,350,470 -0.18(-1.58%)
Sep 30, 2020 11.40 11.57 11.15 11.41 3,255,258 +0.12(+1.06%)
Sep 29, 2020 11.75 11.83 11.26 11.29 8,552,355 -1.19(-9.54%)
Sep 28, 2020 12.23 12.63 12.16 12.48 4,272,158 -0.16(-1.27%)
Sep 25, 2020 12.78 12.90 12.54 12.64 2,350,600 -0.24(-1.86%)
Sep 24, 2020 12.76 13.15 12.47 12.88 3,977,280 +0.29(+2.30%)
Sep 23, 2020 12.19 12.76 12.14 12.59 5,934,548 +0.92(+7.88%)
Sep 22, 2020 11.80 11.83 11.51 11.67 4,105,468 -0.51(-4.19%)
Sep 21, 2020 11.77 12.28 11.63 12.18 9,637,923 +0.32(+2.70%)
Sep 18, 2020 11.62 11.92 11.53 11.86 4,505,300 +0.37(+3.22%)
Sep 17, 2020 11.77 11.77 11.28 11.49 10,137,120 -0.65(-5.35%)
Sep 16, 2020 12.50 12.51 12.06 12.14 4,904,820 -0.43(-3.42%)
Sep 15, 2020 12.48 12.73 12.48 12.57 2,995,148 +0.17(+1.37%)
Sep 14, 2020 12.64 12.75 12.27 12.40 4,274,120 +0.32(+2.65%)
Sep 11, 2020 12.33 12.36 12.06 12.08 3,626,900 -0.32(-2.58%)
Sep 10, 2020 12.69 12.84 12.38 12.40 3,583,116 -0.39(-3.05%)
Sep 09, 2020 13.01 13.04 12.50 12.79 6,475,385 +0.01(+0.08%)
Sep 08, 2020 13.61 13.71 12.76 12.78 6,757,282 -1.10(-7.93%)
Sep 04, 2020 13.25 13.99 13.06 13.88 5,911,200 +0.54(+4.05%)
Sep 03, 2020 13.69 13.79 13.20 13.34 4,356,732 -0.12(-0.89%)
Sep 02, 2020 13.33 13.85 13.23 13.46 6,675,790 -0.04(-0.30%)
Sep 01, 2020 13.81 14.04 13.46 13.50 6,221,520 -0.64(-4.53%)
Aug 31, 2020 13.60 14.25 13.42 14.14 6,389,125 -0.18(-1.26%)
Aug 28, 2020 14.38 14.49 14.09 14.32 3,477,400 -0.16(-1.10%)
Aug 27, 2020 14.09 14.58 14.07 14.48 7,258,283 +0.90(+6.63%)
Aug 26, 2020 13.97 14.09 13.54 13.58 3,821,071 -0.29(-2.09%)
Aug 25, 2020 13.94 14.06 13.80 13.87 3,192,646 -0.16(-1.14%)
Aug 24, 2020 14.07 14.27 13.91 14.03 4,539,838 +0.27(+1.96%)
Aug 21, 2020 13.07 13.90 13.02 13.76 6,655,900 +0.33(+2.46%)
Aug 20, 2020 13.67 13.77 13.41 13.43 3,729,057 -0.37(-2.68%)
Aug 19, 2020 13.70 13.84 13.59 13.80 4,375,716 +0.09(+0.66%)
Aug 18, 2020 13.81 13.97 13.62 13.71 4,435,400 +0.40(+3.01%)
Aug 17, 2020 13.41 13.51 13.09 13.31 4,401,922 -0.01(-0.08%)
Aug 14, 2020 12.95 13.51 12.88 13.32 6,345,300 +0.82(+6.56%)
Aug 13, 2020 12.28 12.51 12.20 12.50 4,310,024 +0.27(+2.21%)
Aug 12, 2020 11.98 12.33 11.88 12.23 5,416,143 +0.01(+0.08%)
Aug 11, 2020 12.48 12.54 12.20 12.22 4,263,283 -0.09(-0.73%)
Aug 10, 2020 12.54 12.57 12.07 12.31 4,938,300 -0.50(-3.90%)
Aug 07, 2020 12.67 12.84 12.39 12.81 7,036,200 +0.58(+4.74%)
Aug 06, 2020 12.97 13.01 12.17 12.23 7,500,811 -0.36(-2.86%)
Aug 05, 2020 12.59 12.84 12.32 12.59 7,446,537 +0.15(+1.21%)
Aug 04, 2020 11.99 12.53 11.86 12.44 9,249,824 +0.44(+3.67%)
Aug 03, 2020 11.34 12.28 11.27 12.00 16,748,881 +1.74(+16.96%)
Jul 31, 2020 10.43 10.49 10.15 10.26 3,303,000 -0.16(-1.54%)
Jul 30, 2020 10.78 10.83 10.36 10.42 3,689,526 -0.44(-4.05%)
Jul 29, 2020 10.68 11.04 10.62 10.86 5,922,005 +0.26(+2.45%)
Jul 28, 2020 10.61 10.64 10.32 10.60 4,374,684 +0.44(+4.33%)
Jul 27, 2020 10.49 10.56 10.07 10.16 5,378,193 -0.45(-4.24%)
Jul 24, 2020 10.34 10.66 10.32 10.61 4,160,800 +0.17(+1.63%)
Jul 23, 2020 9.930 10.55 9.780 10.44 7,452,805 +0.60(+6.10%)
Jul 22, 2020 9.580 9.900 9.530 9.840 3,348,979 +0.13(+1.34%)
Jul 21, 2020 9.770 9.800 9.650 9.710 3,348,994 +0.10(+1.04%)
Jul 20, 2020 9.730 9.730 9.390 9.610 8,706,347 -0.40(-4.00%)
Jul 17, 2020 10.15 10.22 9.980 10.01 4,595,800 -0.09(-0.89%)
Jul 16, 2020 10.37 10.57 9.990 10.10 6,169,893 -0.34(-3.26%)
Jul 15, 2020 10.31 10.46 10.12 10.44 3,785,461 +0.20(+1.95%)
Jul 14, 2020 10.10 10.36 10.06 10.24 3,848,574 +0.12(+1.19%)
Jul 13, 2020 10.56 10.63 10.11 10.12 5,531,164 -0.48(-4.53%)
Jul 10, 2020 10.60 10.74 10.52 10.60 5,519,700 +0.21(+2.02%)
Jul 09, 2020 10.96 11.01 10.38 10.39 7,215,445 -0.34(-3.17%)
Jul 08, 2020 10.86 10.88 10.64 10.73 4,586,179 -0.22(-2.01%)
Jul 07, 2020 11.10 11.27 10.93 10.95 7,346,613 +0.24(+2.24%)
Jul 06, 2020 10.58 10.75 10.38 10.71 7,805,859 +0.63(+6.25%)
Jul 02, 2020 9.880 10.18 9.875 10.08 6,119,300 +0.19(+1.92%)
Jul 01, 2020 9.940 10.00 9.740 9.890 6,427,893 -0.37(-3.61%)
Jun 30, 2020 10.32 10.38 10.03 10.26 4,771,953 +0.32(+3.22%)
Jun 29, 2020 9.790 10.27 9.750 9.940 13,152,519 +0.89(+9.83%)
Jun 26, 2020 8.970 9.180 8.960 9.050 5,645,500 +0.06(+0.67%)
Jun 25, 2020 9.450 9.490 8.890 8.990 15,827,502 -0.73(-7.51%)
Jun 24, 2020 9.850 10.03 9.690 9.720 4,953,096 -0.18(-1.82%)
Jun 23, 2020 10.03 10.06 9.850 9.900 4,836,511 -0.24(-2.37%)
Jun 22, 2020 10.28 10.47 10.08 10.14 4,864,458 -0.11(-1.07%)
Jun 19, 2020 10.19 10.35 10.17 10.25 3,528,800 +0.12(+1.18%)
Jun 18, 2020 10.03 10.24 9.970 10.13 3,750,431 +0.01(+0.10%)
Jun 17, 2020 10.04 10.17 9.960 10.12 3,820,663 +0.12(+1.20%)
Jun 16, 2020 10.02 10.10 9.890 10.00 6,599,451 -0.37(-3.57%)
Jun 15, 2020 10.60 10.60 10.27 10.37 7,178,760 -0.38(-3.53%)
Jun 12, 2020 11.08 11.14 10.66 10.75 5,501,800 -0.44(-3.93%)
Jun 11, 2020 11.19 11.31 10.98 11.19 5,537,250 +0.14(+1.27%)
Jun 10, 2020 10.99 11.15 10.94 11.05 7,448,070 +0.15(+1.38%)
Jun 09, 2020 10.96 11.04 10.84 10.90 4,851,661 -0.25(-2.24%)
Jun 08, 2020 10.99 11.15 10.94 11.15 4,831,802 +0.03(+0.27%)
Jun 05, 2020 11.40 11.42 10.98 11.12 6,180,700 -0.14(-1.24%)
Jun 04, 2020 11.24 11.42 11.08 11.26 4,180,366 +0.10(+0.90%)
Jun 03, 2020 11.41 11.46 11.03 11.16 5,909,691 +0.21(+1.92%)
Jun 02, 2020 11.04 11.11 10.90 10.95 3,333,217 -0.04(-0.36%)
Jun 01, 2020 10.93 11.25 10.90 10.99 6,021,923 -0.33(-2.92%)
May 29, 2020 11.17 11.47 10.88 11.32 7,002,400 +0.05(+0.44%)
May 28, 2020 11.52 11.58 11.23 11.27 4,783,578 -0.33(-2.84%)
May 27, 2020 11.78 11.94 11.53 11.60 4,258,802 -0.34(-2.85%)
May 26, 2020 11.92 12.02 11.70 11.94 3,272,515 +0.30(+2.58%)
May 22, 2020 11.38 11.74 11.38 11.64 3,065,900 +0.10(+0.87%)
May 21, 2020 11.52 11.58 11.31 11.54 3,616,127 -0.25(-2.12%)
May 20, 2020 12.36 12.41 11.64 11.79 5,939,111 -0.46(-3.76%)
May 19, 2020 12.44 12.46 12.16 12.25 5,720,794 +0.15(+1.24%)
May 18, 2020 11.94 12.48 11.90 12.10 6,149,091 +0.81(+7.17%)
May 15, 2020 11.77 11.81 11.21 11.29 5,124,400 -0.15(-1.31%)
May 14, 2020 11.29 11.79 11.26 11.44 5,406,569 +0.11(+0.97%)
May 13, 2020 11.74 11.82 11.04 11.33 8,597,342 -0.47(-3.98%)
May 12, 2020 12.36 12.46 11.80 11.80 8,977,151 -0.99(-7.74%)
May 11, 2020 12.97 13.07 12.48 12.79 5,185,873 +0.15(+1.19%)
May 08, 2020 12.76 12.97 12.54 12.64 6,066,800 -0.52(-3.95%)
May 07, 2020 13.56 13.71 13.05 13.16 6,437,222 -0.33(-2.45%)
May 06, 2020 13.93 13.93 13.35 13.49 6,323,035 -1.00(-6.90%)
May 05, 2020 14.58 14.95 14.42 14.49 6,933,710 +0.71(+5.15%)
May 04, 2020 13.71 13.85 13.43 13.78 4,728,205 +0.77(+5.92%)
May 01, 2020 13.43 13.58 12.95 13.01 3,983,200 -0.40(-2.98%)
Apr 30, 2020 13.04 13.51 12.88 13.41 4,052,511 +0.41(+3.15%)
Apr 29, 2020 13.22 13.32 12.87 13.00 4,988,360 -0.46(-3.42%)
Apr 28, 2020 13.74 13.77 13.35 13.46 3,950,702 +0.20(+1.51%)
Apr 27, 2020 12.28 13.32 12.22 13.26 7,899,040 +0.28(+2.16%)
Apr 24, 2020 13.58 13.60 12.95 12.98 5,709,400 -0.49(-3.64%)
Apr 23, 2020 13.84 14.15 13.36 13.47 3,723,873 -0.69(-4.87%)
Apr 22, 2020 13.71 14.36 13.65 14.16 5,672,966 +0.50(+3.66%)
Apr 21, 2020 14.20 14.44 13.39 13.66 6,585,081 -0.60(-4.21%)
Apr 20, 2020 13.40 14.42 13.30 14.26 7,599,460 +1.06(+8.03%)
Apr 17, 2020 13.37 13.55 13.02 13.20 3,959,200 +0.43(+3.37%)
Apr 16, 2020 11.95 12.96 11.77 12.77 5,899,418 +0.73(+6.06%)
Apr 15, 2020 12.41 12.44 12.01 12.04 3,313,355 -0.41(-3.29%)
Apr 14, 2020 12.77 12.88 12.42 12.45 4,244,191 -0.66(-5.03%)
Apr 13, 2020 13.50 13.61 12.88 13.11 3,606,726 -0.02(-0.15%)
Apr 09, 2020 13.46 13.62 13.05 13.13 3,388,100 -0.42(-3.10%)
Apr 08, 2020 14.17 14.29 13.43 13.55 3,547,306 -0.76(-5.31%)
Apr 07, 2020 13.73 14.32 13.64 14.31 3,766,930 +1.07(+8.08%)
Apr 06, 2020 12.73 13.26 12.70 13.24 3,688,060 +0.77(+6.17%)
Apr 03, 2020 11.73 12.54 11.72 12.47 3,855,500 +0.72(+6.13%)
Apr 02, 2020 11.78 11.94 11.53 11.75 3,869,558 -0.26(-2.16%)
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.