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
US Natural Gas Fund
(NY:
UNG
)
19.02
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2021
10.57
10.59
10.48
10.51
1,172,100
+0.09(+0.86%)
Apr 29, 2021
10.60
10.61
10.33
10.42
1,791,783
-0.16(-1.51%)
Apr 28, 2021
10.65
10.71
10.52
10.58
2,259,301
+0.06(+0.57%)
Apr 27, 2021
10.42
10.56
10.42
10.52
3,280,466
+0.21(+2.04%)
Apr 26, 2021
9.960
10.33
9.950
10.31
2,304,742
+0.25(+2.49%)
Apr 23, 2021
10.11
10.19
10.06
10.06
1,320,400
-0.09(-0.89%)
Apr 22, 2021
9.870
10.25
9.860
10.15
3,369,232
+0.20(+2.01%)
Apr 21, 2021
9.910
9.970
9.850
9.950
1,279,184
-0.09(-0.90%)
Apr 20, 2021
10.05
10.10
10.03
10.04
1,520,915
-0.05(-0.50%)
Apr 19, 2021
9.940
10.11
9.930
10.09
2,359,370
+0.21(+2.13%)
Apr 16, 2021
9.860
9.890
9.810
9.880
1,218,600
+0.08(+0.82%)
Apr 15, 2021
9.600
9.870
9.550
9.800
2,467,190
+0.17(+1.77%)
Apr 14, 2021
9.700
9.740
9.610
9.630
1,396,134
-0.02(-0.21%)
Apr 13, 2021
9.570
9.720
9.560
9.650
2,553,734
+0.23(+2.44%)
Apr 12, 2021
9.500
9.510
9.325
9.420
2,429,917
+0.14(+1.51%)
Apr 09, 2021
9.380
9.390
9.270
9.280
1,311,700
+0.00(+0.00%)
Apr 08, 2021
9.290
9.330
9.185
9.280
2,480,908
+0.03(+0.32%)
Apr 07, 2021
9.190
9.375
9.160
9.250
2,937,218
+0.19(+2.10%)
Apr 06, 2021
9.420
9.420
9.040
9.060
3,802,141
-0.19(-2.05%)
Apr 05, 2021
9.510
9.510
9.170
9.250
3,734,648
-0.45(-4.64%)
Apr 01, 2021
9.720
9.800
9.590
9.700
2,717,700
+0.12(+1.25%)
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%)
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
.