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
Abraxas Petro Corp
(NQ:
AXAS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
2.850
2.895
2.810
2.860
925,934
+0.03(+1.06%)
Apr 27, 2018
2.930
2.940
2.775
2.830
1,265,686
-0.12(-4.07%)
Apr 26, 2018
2.870
2.960
2.870
2.950
1,680,758
+0.08(+2.79%)
Apr 25, 2018
2.850
2.880
2.775
2.870
1,040,916
+0.03(+1.06%)
Apr 24, 2018
2.910
2.950
2.800
2.840
1,338,277
-0.05(-1.73%)
Apr 23, 2018
2.840
2.900
2.755
2.890
1,145,793
+0.05(+1.76%)
Apr 20, 2018
2.860
2.875
2.675
2.840
1,653,790
-0.05(-1.73%)
Apr 19, 2018
2.950
2.990
2.850
2.890
2,033,636
-0.02(-0.69%)
Apr 18, 2018
2.850
2.950
2.850
2.910
4,087,209
+0.12(+4.30%)
Apr 17, 2018
2.710
2.800
2.700
2.790
1,715,937
+0.08(+2.95%)
Apr 16, 2018
2.680
2.730
2.590
2.710
1,412,989
+0.04(+1.50%)
Apr 13, 2018
2.610
2.710
2.610
2.670
1,612,598
+0.06(+2.30%)
Apr 12, 2018
2.630
2.655
2.590
2.610
952,951
+0.00(+0.00%)
Apr 11, 2018
2.510
2.700
2.500
2.610
2,177,248
+0.09(+3.57%)
Apr 10, 2018
2.380
2.650
2.380
2.520
2,998,405
+0.19(+8.15%)
Apr 09, 2018
2.300
2.465
2.285
2.330
1,619,075
+0.05(+2.19%)
Apr 06, 2018
2.340
2.380
2.230
2.280
888,443
-0.08(-3.39%)
Apr 05, 2018
2.210
2.370
2.200
2.360
1,767,871
+0.17(+7.76%)
Apr 04, 2018
2.130
2.210
2.110
2.190
718,927
+0.01(+0.46%)
Apr 03, 2018
2.180
2.200
2.141
2.180
635,388
-0.01(-0.46%)
Apr 02, 2018
2.220
2.250
2.120
2.190
825,558
-0.03(-1.35%)
Mar 29, 2018
2.220
2.220
2.220
0
+0.05(+2.30%)
Mar 28, 2018
2.170
2.210
2.140
2.170
644,363
+0.01(+0.46%)
Mar 27, 2018
2.240
2.270
2.150
2.160
669,434
-0.06(-2.70%)
Mar 26, 2018
2.260
2.260
2.180
2.220
635,164
-0.02(-0.89%)
Mar 23, 2018
2.270
2.370
2.230
2.240
773,956
-0.02(-0.88%)
Mar 22, 2018
2.250
2.335
2.200
2.260
892,829
-0.02(-0.88%)
Mar 21, 2018
2.050
2.280
2.050
2.280
1,474,076
+0.24(+11.76%)
Mar 20, 2018
2.100
2.130
2.030
2.040
1,058,367
-0.03(-1.45%)
Mar 19, 2018
2.140
2.150
2.060
2.070
1,326,369
-0.07(-3.27%)
Mar 16, 2018
2.200
2.200
2.130
2.140
1,731,721
-0.06(-2.73%)
Mar 15, 2018
2.280
2.290
2.190
2.200
833,104
-0.06(-2.65%)
Mar 14, 2018
2.300
2.320
2.260
2.260
781,748
-0.10(-4.24%)
Mar 13, 2018
2.330
2.400
2.315
2.360
780,949
+0.04(+1.72%)
Mar 12, 2018
2.310
2.340
2.280
2.320
426,122
+0.01(+0.43%)
Mar 09, 2018
2.280
2.310
2.260
2.310
389,278
+0.06(+2.67%)
Mar 08, 2018
2.250
2.280
2.235
2.250
576,789
+0.00(+0.00%)
Mar 07, 2018
2.270
2.295
2.230
2.250
810,501
-0.02(-0.88%)
Mar 06, 2018
2.310
2.330
2.270
2.270
870,665
-0.02(-0.87%)
Mar 05, 2018
2.220
2.310
2.200
2.290
640,688
+0.04(+1.78%)
Mar 02, 2018
2.130
2.260
2.120
2.250
713,599
+0.11(+5.14%)
Mar 01, 2018
2.150
2.210
2.140
2.140
892,804
-0.01(-0.47%)
Feb 28, 2018
2.270
2.270
2.150
2.150
1,127,515
-0.12(-5.29%)
Feb 27, 2018
2.290
2.350
2.270
2.270
946,598
-0.04(-1.73%)
Feb 26, 2018
2.270
2.339
2.240
2.310
735,474
+0.06(+2.67%)
Feb 23, 2018
2.180
2.260
2.160
2.250
904,354
+0.09(+4.17%)
Feb 22, 2018
2.140
2.190
2.107
2.160
956,322
+0.05(+2.37%)
Feb 21, 2018
2.150
2.180
2.100
2.110
1,042,147
-0.07(-3.21%)
Feb 20, 2018
2.150
2.230
2.150
2.180
1,003,176
+0.04(+1.87%)
Feb 16, 2018
2.140
2.140
2.140
0
-0.02(-0.93%)
Feb 15, 2018
2.150
2.180
2.075
2.160
707,888
+0.02(+0.93%)
Feb 14, 2018
2.080
2.210
2.050
2.140
1,133,948
+0.01(+0.47%)
Feb 13, 2018
2.140
2.160
2.100
2.130
870,559
-0.04(-1.84%)
Feb 12, 2018
2.240
2.240
2.150
2.170
890,846
-0.03(-1.36%)
Feb 09, 2018
2.150
2.215
2.070
2.200
1,601,011
+0.08(+3.77%)
Feb 08, 2018
2.250
2.080
2.120
1,224,594
-0.11(-4.93%)
Feb 07, 2018
2.330
2.330
2.190
2.230
1,095,618
-0.12(-5.11%)
Feb 06, 2018
2.300
2.400
2.270
2.350
1,146,449
-0.01(-0.42%)
Feb 05, 2018
2.340
2.460
2.330
2.360
1,188,790
-0.02(-0.84%)
Feb 02, 2018
2.420
2.450
2.340
2.380
1,292,120
-0.08(-3.25%)
Feb 01, 2018
2.390
2.470
2.360
2.460
1,058,733
+0.07(+2.93%)
Jan 31, 2018
2.350
2.450
2.230
2.390
2,484,748
+0.04(+1.70%)
Jan 30, 2018
2.340
2.371
2.281
2.350
1,217,126
-0.04(-1.67%)
Jan 29, 2018
2.460
2.475
2.390
2.390
1,230,906
-0.08(-3.24%)
Jan 26, 2018
2.570
2.580
2.460
2.470
1,495,576
-0.08(-3.14%)
Jan 25, 2018
2.670
2.680
2.520
2.550
1,016,325
-0.09(-3.41%)
Jan 24, 2018
2.550
2.650
2.510
2.640
1,663,430
+0.07(+2.72%)
Jan 23, 2018
2.610
2.629
2.550
2.570
702,429
-0.04(-1.53%)
Jan 22, 2018
2.520
2.640
2.500
2.610
676,895
+0.07(+2.76%)
Jan 19, 2018
2.510
2.560
2.460
2.540
895,000
-0.01(-0.39%)
Jan 18, 2018
2.610
2.610
2.530
2.550
885,573
-0.08(-3.04%)
Jan 17, 2018
2.580
2.675
2.540
2.630
782,751
+0.05(+1.94%)
Jan 16, 2018
2.680
2.724
2.566
2.580
2,302,588
-0.08(-3.01%)
Jan 12, 2018
2.660
2.660
2.660
0
+0.04(+1.53%)
Jan 11, 2018
2.530
2.640
2.530
2.620
2,188,590
+0.09(+3.56%)
Jan 10, 2018
2.530
547,495
+0.02(+0.80%)
Jan 09, 2018
2.540
2.560
2.490
2.510
893,384
+0.00(+0.00%)
Jan 08, 2018
2.480
2.550
2.440
2.510
926,958
+0.05(+2.03%)
Jan 05, 2018
2.570
2.590
2.430
2.460
1,940,270
-0.11(-4.28%)
Jan 04, 2018
2.550
2.605
2.530
2.570
1,616,954
+0.02(+0.78%)
Jan 03, 2018
2.590
2.600
2.510
2.550
1,241,405
-0.01(-0.39%)
Jan 02, 2018
2.520
2.570
2.495
2.560
1,415,217
+0.10(+4.07%)
Dec 29, 2017
2.460
2.460
2.460
0
-0.04(-1.60%)
Dec 28, 2017
2.390
2.500
2.380
2.500
2,216,853
+0.14(+5.93%)
Dec 27, 2017
2.410
2.545
2.350
2.360
2,359,582
-0.03(-1.26%)
Dec 26, 2017
2.200
2.450
2.200
2.390
3,290,597
+0.18(+8.14%)
Dec 22, 2017
2.240
2.240
2.160
2.210
712,065
-0.03(-1.34%)
Dec 21, 2017
2.170
2.264
2.160
2.240
2,543,902
+0.06(+2.75%)
Dec 20, 2017
2.160
2.230
2.130
2.180
1,635,511
+0.03(+1.40%)
Dec 19, 2017
2.180
2.180
2.110
2.150
1,244,784
+0.02(+0.94%)
Dec 18, 2017
2.110
2.180
2.100
2.130
907,491
+0.03(+1.43%)
Dec 15, 2017
2.080
2.135
2.060
2.100
2,112,177
+0.03(+1.45%)
Dec 14, 2017
2.110
2.142
2.060
2.070
934,037
-0.05(-2.36%)
Dec 13, 2017
2.160
2.170
2.110
2.120
1,068,411
-0.03(-1.40%)
Dec 12, 2017
2.110
2.230
2.080
2.150
1,841,811
+0.05(+2.38%)
Dec 11, 2017
2.110
2.140
2.060
2.100
597,425
+0.01(+0.48%)
Dec 08, 2017
2.070
2.115
2.038
2.090
614,923
+0.04(+1.95%)
Dec 07, 2017
2.010
2.100
2.000
2.050
1,029,039
+0.02(+0.99%)
Dec 06, 2017
2.180
2.180
2.010
2.030
1,478,788
-0.17(-7.73%)
Dec 05, 2017
2.250
2.250
2.150
2.200
1,732,806
-0.01(-0.45%)
Dec 04, 2017
2.120
2.255
2.120
2.210
2,173,956
+0.06(+2.79%)
Dec 01, 2017
2.080
2.170
2.070
2.150
1,603,491
+0.08(+3.86%)
Nov 30, 2017
2.050
2.110
2.020
2.070
2,287,920
+0.04(+1.97%)
Nov 29, 2017
1.930
2.030
1.920
2.030
1,150,743
+0.09(+4.64%)
Nov 28, 2017
2.020
2.040
1.940
1.940
1,602,634
-0.07(-3.48%)
Nov 27, 2017
2.070
2.080
2.000
2.010
1,112,760
-0.05(-2.43%)
Nov 24, 2017
2.100
2.110
2.050
2.060
623,701
+0.00(+0.00%)
Nov 22, 2017
2.010
2.130
2.010
2.060
1,781,946
+0.08(+4.04%)
Nov 21, 2017
2.060
2.100
1.970
1.980
1,306,761
-0.10(-4.81%)
Nov 20, 2017
2.090
2.090
2.030
2.080
894,027
-0.01(-0.48%)
Nov 17, 2017
2.050
2.110
2.030
2.090
1,304,919
+0.05(+2.45%)
Nov 16, 2017
2.060
2.080
2.020
2.040
1,156,286
-0.01(-0.49%)
Nov 15, 2017
2.040
2.100
2.040
2.050
1,443,612
-0.03(-1.44%)
Nov 14, 2017
2.090
2.130
2.070
2.080
1,262,957
-0.04(-1.89%)
Nov 13, 2017
2.080
2.130
2.030
2.120
1,368,721
+0.04(+1.92%)
Nov 10, 2017
2.080
2.130
2.070
2.080
958,545
-0.02(-0.72%)
Nov 09, 2017
2.140
2.220
2.065
2.095
2,663,926
-0.08(-3.90%)
Nov 08, 2017
2.050
2.180
1.960
2.180
4,420,258
+0.00(+0.00%)
Nov 07, 2017
2.220
2.250
2.180
2.180
2,250,743
-0.01(-0.46%)
Nov 06, 2017
2.250
2.260
2.160
2.190
1,608,868
-0.04(-1.79%)
Nov 03, 2017
2.190
2.250
2.150
2.230
1,523,557
+0.05(+2.29%)
Nov 02, 2017
2.170
2.240
2.140
2.180
1,487,531
+0.02(+0.93%)
Nov 01, 2017
2.180
2.240
2.120
2.160
1,964,709
+0.03(+1.41%)
Oct 31, 2017
2.010
2.160
2.000
2.130
1,948,242
+0.13(+6.50%)
Oct 30, 2017
2.000
2.050
1.980
2.000
985,583
+0.00(+0.00%)
Oct 27, 2017
1.900
2.000
1.900
2.000
1,122,637
+0.09(+4.71%)
Oct 26, 2017
1.950
1.950
1.890
1.910
542,485
-0.03(-1.55%)
Oct 25, 2017
1.960
1.970
1.920
1.940
964,997
-0.01(-0.51%)
Oct 24, 2017
1.950
1.970
1.920
1.950
621,246
+0.04(+2.09%)
Oct 23, 2017
1.980
1.990
1.900
1.910
752,969
-0.05(-2.55%)
Oct 20, 2017
2.000
2.000
1.921
1.960
1,005,397
-0.03(-1.51%)
Oct 19, 2017
2.020
2.050
1.930
1.990
1,403,263
-0.05(-2.45%)
Oct 18, 2017
2.050
2.140
2.000
2.040
2,142,268
+0.01(+0.49%)
Oct 17, 2017
2.010
2.040
1.970
2.030
1,241,979
+0.04(+2.01%)
Oct 16, 2017
1.910
2.000
1.900
1.990
1,589,825
+0.08(+4.19%)
Oct 13, 2017
1.910
1.950
1.890
1.910
989,619
+0.04(+2.14%)
Oct 12, 2017
1.920
1.930
1.860
1.870
539,602
-0.06(-3.11%)
Oct 11, 2017
1.920
1.930
1.871
1.930
496,622
+0.02(+1.05%)
Oct 10, 2017
1.940
1.950
1.880
1.910
620,968
+0.00(+0.00%)
Oct 09, 2017
1.880
1.910
1.860
1.910
418,557
+0.02(+1.06%)
Oct 06, 2017
1.930
1.950
1.880
1.890
598,357
-0.07(-3.57%)
Oct 05, 2017
1.900
1.960
1.880
1.960
731,283
+0.06(+3.16%)
Oct 04, 2017
1.930
1.950
1.880
1.900
611,264
-0.01(-0.52%)
Oct 03, 2017
1.910
1.960
1.880
1.910
756,514
-0.04(-2.05%)
Oct 02, 2017
1.850
1.950
1.850
1.950
859,363
+0.07(+3.72%)
Sep 29, 2017
2.000
2.040
1.871
1.880
2,087,470
-0.09(-4.57%)
Sep 28, 2017
2.050
2.060
1.930
1.970
1,384,637
-0.05(-2.48%)
Sep 27, 2017
2.050
2.100
1.910
2.020
2,440,269
-0.03(-1.46%)
Sep 26, 2017
1.910
2.050
1.860
2.050
2,645,393
+0.15(+7.89%)
Sep 25, 2017
1.850
1.930
1.849
1.900
1,274,180
+0.06(+3.26%)
Sep 22, 2017
1.770
1.840
1.764
1.840
1,200,831
+0.08(+4.55%)
Sep 21, 2017
1.760
1.770
1.730
1.760
697,720
+0.00(+0.00%)
Sep 20, 2017
1.740
1.770
1.720
1.760
1,322,976
+0.03(+1.73%)
Sep 19, 2017
1.700
1.760
1.690
1.730
1,230,162
+0.01(+0.58%)
Sep 18, 2017
1.670
1.720
1.660
1.720
1,090,690
+0.07(+4.24%)
Sep 15, 2017
1.720
1.730
1.650
1.650
1,353,978
-0.08(-4.62%)
Sep 14, 2017
1.730
1.750
1.700
1.730
840,522
+0.02(+1.17%)
Sep 13, 2017
1.650
1.720
1.630
1.710
1,276,333
+0.08(+4.91%)
Sep 12, 2017
1.650
1.680
1.620
1.630
641,672
-0.02(-1.21%)
Sep 11, 2017
1.640
1.660
1.610
1.650
576,589
+0.00(+0.00%)
Sep 08, 2017
1.710
1.710
1.590
1.650
1,157,793
-0.05(-2.94%)
Sep 07, 2017
1.750
1.770
1.670
1.700
1,256,225
-0.06(-3.41%)
Sep 06, 2017
1.710
1.770
1.710
1.760
1,081,803
+0.06(+3.53%)
Sep 05, 2017
1.720
1.740
1.690
1.700
469,615
-0.02(-1.16%)
Sep 01, 2017
1.720
1.720
1.650
1.720
524,929
+0.02(+1.18%)
Aug 31, 2017
1.670
1.720
1.660
1.700
1,281,503
+0.04(+2.41%)
Aug 30, 2017
1.640
1.680
1.610
1.660
460,985
+0.01(+0.61%)
Aug 29, 2017
1.650
1.670
1.620
1.650
723,005
-0.01(-0.60%)
Aug 28, 2017
1.760
1.780
1.640
1.660
926,920
-0.11(-6.21%)
Aug 25, 2017
1.750
1.780
1.730
1.770
585,575
+0.03(+1.72%)
Aug 24, 2017
1.680
1.750
1.650
1.740
664,508
+0.06(+3.57%)
Aug 23, 2017
1.690
1.720
1.680
1.680
603,808
-0.01(-0.59%)
Aug 22, 2017
1.680
1.735
1.660
1.690
577,829
+0.01(+0.60%)
Aug 21, 2017
1.680
1.700
1.660
1.680
498,195
-0.02(-1.18%)
Aug 18, 2017
1.640
1.715
1.640
1.700
1,106,196
+0.03(+1.80%)
Aug 17, 2017
1.680
1.725
1.660
1.670
793,774
-0.03(-1.76%)
Aug 16, 2017
1.720
1.750
1.680
1.700
527,482
-0.03(-1.73%)
Aug 15, 2017
1.670
1.730
1.640
1.730
983,499
+0.06(+3.59%)
Aug 14, 2017
1.710
1.740
1.660
1.670
1,163,876
-0.02(-1.18%)
Aug 11, 2017
1.700
1.790
1.640
1.690
1,851,508
+0.08(+4.97%)
Aug 10, 2017
1.660
1.710
1.605
1.610
1,150,965
-0.06(-3.59%)
Aug 09, 2017
1.560
1.710
1.520
1.670
1,890,947
+0.00(+0.00%)
Aug 08, 2017
1.640
1.710
1.630
1.670
795,402
-0.01(-0.60%)
Aug 07, 2017
1.690
1.690
1.630
1.680
866,936
-0.02(-1.18%)
Aug 04, 2017
1.620
1.720
1.580
1.700
742,138
+0.11(+6.92%)
Aug 03, 2017
1.670
1.680
1.580
1.590
856,835
-0.09(-5.36%)
Aug 02, 2017
1.720
1.720
1.640
1.680
699,008
-0.03(-1.75%)
Aug 01, 2017
1.770
1.775
1.710
1.710
536,897
-0.07(-3.93%)
Jul 31, 2017
1.770
1.815
1.760
1.780
1,047,570
-0.02(-1.11%)
Jul 28, 2017
1.720
1.820
1.720
1.800
1,008,521
+0.07(+4.05%)
Jul 27, 2017
1.770
1.800
1.710
1.730
913,380
-0.04(-2.26%)
Jul 26, 2017
1.690
1.790
1.690
1.770
1,425,846
+0.10(+5.99%)
Jul 25, 2017
1.650
1.715
1.640
1.670
988,490
+0.05(+3.09%)
Jul 24, 2017
1.680
1.680
1.610
1.620
790,792
+0.01(+0.62%)
Jul 21, 2017
1.670
1.670
1.610
1.610
2,138,797
-0.04(-2.42%)
Jul 20, 2017
1.720
1.640
1.650
1,428,369
-0.02(-1.20%)
Jul 19, 2017
1.590
1.680
1.575
1.670
1,887,932
+0.08(+5.03%)
Jul 18, 2017
1.630
1.630
1.570
1.590
1,096,342
-0.01(-0.63%)
Jul 17, 2017
1.630
1.640
1.580
1.600
614,694
-0.03(-1.84%)
Jul 14, 2017
1.630
1.680
1.590
1.630
1,305,790
+0.01(+0.62%)
Jul 13, 2017
1.640
1.650
1.600
1.620
1,403,919
-0.03(-1.82%)
Jul 12, 2017
1.610
1.650
1.590
1.650
1,362,980
+0.06(+3.77%)
Jul 11, 2017
1.560
1.625
1.550
1.590
567,751
+0.02(+1.27%)
Jul 10, 2017
1.550
1.590
1.510
1.570
777,471
+0.02(+1.29%)
Jul 07, 2017
1.560
1.570
1.510
1.550
741,264
-0.01(-0.64%)
Jul 06, 2017
1.600
1.655
1.550
1.560
1,057,165
-0.02(-1.27%)
Jul 05, 2017
1.650
1.650
1.565
1.580
924,167
-0.11(-6.51%)
Jul 03, 2017
1.620
1.690
1.620
1.690
532,794
+0.07(+4.32%)
Jun 30, 2017
1.570
1.630
1.520
1.620
1,554,600
+0.04(+2.53%)
Jun 29, 2017
1.510
1.590
1.510
1.580
1,887,223
+0.07(+4.64%)
Jun 28, 2017
1.520
1.570
1.500
1.510
1,747,122
-0.01(-0.66%)
Jun 27, 2017
1.590
1.600
1.520
1.520
856,788
-0.06(-3.80%)
Jun 26, 2017
1.600
1.630
1.510
1.580
1,471,481
-0.01(-0.63%)
Jun 23, 2017
1.600
1.450
1.590
5,706,538
+0.06(+3.92%)
Jun 22, 2017
1.700
1.710
1.520
1.530
3,596,535
-0.14(-8.38%)
Jun 21, 2017
1.820
1.830
1.660
1.670
2,166,500
-0.17(-9.24%)
Jun 20, 2017
1.820
1.850
1.730
1.840
1,461,229
+0.01(+0.55%)
Jun 19, 2017
1.830
1.860
1.820
1.830
690,708
+0.00(+0.00%)
Jun 16, 2017
1.810
1.890
1.810
1.830
1,784,790
+0.01(+0.55%)
Jun 15, 2017
1.880
1.910
1.800
1.820
1,126,894
-0.07(-3.70%)
Jun 14, 2017
1.970
1.990
1.860
1.890
1,148,950
-0.09(-4.55%)
Jun 13, 2017
1.960
2.020
1.930
1.980
948,817
+0.02(+1.02%)
Jun 12, 2017
1.960
2.010
1.945
1.960
1,243,988
+0.02(+1.03%)
Jun 09, 2017
1.890
1.970
1.870
1.940
841,452
+0.05(+2.65%)
Jun 08, 2017
1.850
1.920
1.830
1.890
685,731
+0.02(+1.07%)
Jun 07, 2017
1.940
1.950
1.830
1.870
1,002,020
-0.08(-4.10%)
Jun 06, 2017
1.830
1.950
1.810
1.950
1,096,186
+0.11(+5.98%)
Jun 05, 2017
1.820
1.860
1.800
1.840
692,539
+0.01(+0.55%)
Jun 02, 2017
1.850
1.865
1.800
1.830
737,337
-0.02(-1.08%)
Jun 01, 2017
1.860
1.905
1.840
1.850
723,537
+0.01(+0.54%)
May 31, 2017
1.830
1.870
1.800
1.840
987,942
+0.01(+0.55%)
May 30, 2017
1.940
1.940
1.820
1.830
1,569,790
-0.10(-5.18%)
May 26, 2017
1.950
1.960
1.870
1.930
2,805,111
+0.01(+0.52%)
May 25, 2017
1.930
2.000
1.860
1.920
1,501,284
+0.02(+1.05%)
May 24, 2017
1.880
2.080
1.872
1.900
4,532,758
+0.03(+1.60%)
May 23, 2017
1.880
1.895
1.850
1.870
543,253
-0.01(-0.53%)
May 22, 2017
1.880
1.920
1.850
1.880
706,239
+0.02(+1.08%)
May 19, 2017
1.850
1.910
1.840
1.860
1,720,887
+0.02(+1.09%)
May 18, 2017
1.900
1.920
1.820
1.840
1,288,180
-0.05(-2.65%)
May 17, 2017
1.940
1.970
1.890
1.890
927,166
-0.08(-4.06%)
May 16, 2017
1.920
2.000
1.903
1.970
1,369,029
+0.04(+2.07%)
May 15, 2017
2.000
2.000
1.895
1.930
1,450,415
+0.00(+0.00%)
May 12, 2017
1.830
1.940
1.820
1.930
1,305,365
+0.11(+6.04%)
May 11, 2017
1.950
1.970
1.820
1.820
1,394,058
-0.10(-5.21%)
May 10, 2017
1.890
2.000
1.860
1.920
1,822,716
+0.05(+2.67%)
May 09, 2017
1.820
1.880
1.790
1.870
1,351,822
+0.08(+4.47%)
May 08, 2017
1.740
1.800
1.720
1.790
1,001,166
+0.07(+4.07%)
May 05, 2017
1.710
1.765
1.690
1.720
1,597,648
+0.02(+1.18%)
May 04, 2017
1.820
1.820
1.660
1.700
1,705,001
-0.12(-6.59%)
May 03, 2017
1.850
1.860
1.780
1.820
852,574
+0.00(+0.00%)
May 02, 2017
1.890
1.910
1.780
1.820
925,643
-0.07(-3.70%)
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
.