Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gas Natural ADR (OP: GASNY )

5.292 +0.013 (+0.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.620 4.620 4.620 15,771 -0.02(-0.43%)
Dec 30, 2020 4.610 4.640 4.600 4.640 15,771 +0.01(+0.32%)
Dec 29, 2020 4.650 4.656 4.550 4.625 21,597 -0.02(-0.43%)
Dec 28, 2020 4.630 4.660 4.630 4.645 8,372 +0.14(+3.22%)
Dec 24, 2020 4.520 4.540 4.500 4.500 16,600 -0.02(-0.44%)
Dec 23, 2020 4.528 4.560 4.510 4.520 7,636 +0.10(+2.26%)
Dec 22, 2020 4.425 4.450 4.420 4.420 6,778 -0.02(-0.36%)
Dec 21, 2020 4.385 4.490 4.378 4.436 13,059 -0.09(-2.08%)
Dec 18, 2020 4.550 4.577 4.430 4.530 12,600 -0.10(-2.27%)
Dec 17, 2020 4.610 4.650 4.600 4.635 26,331 +0.05(+1.20%)
Dec 16, 2020 4.585 4.600 4.550 4.580 29,400 +0.02(+0.53%)
Dec 15, 2020 4.570 4.580 4.540 4.556 16,143 -0.09(-2.02%)
Dec 14, 2020 4.670 4.700 4.650 4.650 6,447 +0.12(+2.54%)
Dec 11, 2020 4.550 4.570 4.510 4.535 6,100 +0.00(+0.11%)
Dec 10, 2020 4.565 4.580 4.520 4.530 20,336 -0.00(-0.11%)
Dec 09, 2020 4.550 4.550 4.500 4.535 18,871 -0.07(-1.52%)
Dec 08, 2020 4.600 4.612 4.590 4.605 11,444 -0.01(-0.22%)
Dec 07, 2020 4.610 4.635 4.603 4.615 8,961 -0.01(-0.32%)
Dec 04, 2020 4.561 4.630 4.561 4.630 39,500 +0.10(+2.21%)
Dec 03, 2020 4.560 4.600 4.530 4.530 10,801 -0.09(-2.00%)
Dec 02, 2020 4.590 4.630 4.570 4.622 35,719 +0.02(+0.43%)
Dec 01, 2020 4.570 4.640 4.570 4.603 13,734 -0.02(-0.38%)
Nov 30, 2020 4.650 4.650 4.562 4.620 11,902 -0.08(-1.81%)
Nov 27, 2020 4.675 4.730 4.675 4.705 4,700 +0.04(+0.97%)
Nov 25, 2020 4.650 4.690 4.650 4.660 21,700 -0.03(-0.64%)
Nov 24, 2020 4.595 4.700 4.595 4.690 43,551 +0.19(+4.22%)
Nov 23, 2020 4.540 4.540 4.480 4.500 23,760 -0.04(-0.88%)
Nov 20, 2020 4.490 4.540 4.470 4.540 14,200 +0.07(+1.57%)
Nov 19, 2020 4.474 4.510 4.450 4.470 21,909 -0.05(-1.11%)
Nov 18, 2020 4.530 4.532 4.500 4.520 15,958 -0.03(-0.66%)
Nov 17, 2020 4.550 4.560 4.540 4.550 24,675 +0.01(+0.13%)
Nov 16, 2020 4.565 4.590 4.540 4.544 7,466 -0.09(-1.86%)
Nov 13, 2020 4.530 4.630 4.530 4.630 40,100 +0.39(+9.20%)
Nov 12, 2020 4.285 4.290 4.228 4.240 8,099 -0.10(-2.30%)
Nov 11, 2020 4.260 4.340 4.260 4.340 10,339 +0.03(+0.70%)
Nov 10, 2020 4.168 4.310 4.168 4.310 19,147 +0.07(+1.65%)
Nov 09, 2020 4.190 4.243 4.130 4.240 18,312 +0.19(+4.69%)
Nov 06, 2020 4.090 4.090 4.010 4.050 19,700 +0.13(+3.32%)
Nov 05, 2020 3.985 4.003 3.920 3.920 24,775 -0.01(-0.25%)
Nov 04, 2020 3.915 4.010 3.912 3.930 16,098 +0.06(+1.55%)
Nov 03, 2020 3.870 3.895 3.846 3.870 142,000 +0.09(+2.49%)
Nov 02, 2020 3.770 3.820 3.750 3.776 116,145 +0.11(+2.89%)
Oct 30, 2020 3.630 3.718 3.600 3.670 44,800 -0.02(-0.41%)
Oct 29, 2020 3.690 3.710 3.638 3.685 510,167 -0.12(-3.28%)
Oct 28, 2020 3.830 3.860 3.750 3.810 1,483,716 -0.25(-6.16%)
Oct 27, 2020 4.080 4.110 4.045 4.060 620,361 -0.03(-0.73%)
Oct 26, 2020 4.048 4.130 4.048 4.090 565,277 -0.06(-1.45%)
Oct 23, 2020 4.138 4.200 4.120 4.150 480,000 -0.01(-0.24%)
Oct 22, 2020 4.090 4.160 4.090 4.160 463,571 -0.04(-0.89%)
Oct 21, 2020 4.080 4.200 4.080 4.197 412,360 -0.04(-1.00%)
Oct 20, 2020 4.230 4.240 4.205 4.240 143,287 +0.20(+4.82%)
Oct 19, 2020 4.067 4.085 4.045 4.045 16,719 +0.05(+1.18%)
Oct 16, 2020 3.982 4.030 3.975 3.998 16,500 -0.00(-0.05%)
Oct 15, 2020 4.000 4.040 3.990 4.000 6,465 -0.13(-3.15%)
Oct 14, 2020 4.150 4.180 4.130 4.130 25,333 +0.03(+0.73%)
Oct 13, 2020 4.105 4.110 4.080 4.100 8,970 -0.06(-1.39%)
Oct 12, 2020 4.155 4.190 4.150 4.158 7,631 -0.00(-0.05%)
Oct 09, 2020 4.120 4.190 4.120 4.160 9,500 -0.03(-0.72%)
Oct 08, 2020 4.190 4.210 4.170 4.190 3,085 +0.07(+1.70%)
Oct 07, 2020 4.160 4.170 4.060 4.120 6,817 +0.02(+0.49%)
Oct 06, 2020 4.142 4.142 4.085 4.100 11,888 -0.02(-0.49%)
Oct 05, 2020 4.120 4.125 4.102 4.120 3,577 +0.11(+2.74%)
Oct 02, 2020 4.000 4.027 3.922 4.010 9,500 +0.03(+0.88%)
Oct 01, 2020 3.960 4.000 3.950 3.975 18,701 +0.04(+0.89%)
Sep 30, 2020 3.990 3.990 3.940 3.940 29,363 -0.03(-0.76%)
Sep 29, 2020 4.010 4.010 3.970 3.970 12,732 -0.07(-1.79%)
Sep 28, 2020 4.035 4.070 4.020 4.043 12,470 +0.18(+4.66%)
Sep 25, 2020 3.920 3.920 3.860 3.862 20,700 -0.06(-1.59%)
Sep 24, 2020 3.905 3.970 3.890 3.925 11,552 +0.03(+0.77%)
Sep 23, 2020 3.940 3.940 3.890 3.895 18,627 +0.03(+0.78%)
Sep 22, 2020 3.920 3.920 3.848 3.865 12,302 -0.03(-0.90%)
Sep 21, 2020 3.860 3.930 3.860 3.900 19,255 -0.13(-3.11%)
Sep 18, 2020 4.045 4.060 4.010 4.025 14,000 -0.09(-2.31%)
Sep 17, 2020 4.125 4.150 4.120 4.120 19,227 +0.09(+2.17%)
Sep 16, 2020 4.058 4.150 4.030 4.032 10,731 +0.00(+0.06%)
Sep 15, 2020 4.043 4.050 4.010 4.030 7,457 +0.09(+2.28%)
Sep 14, 2020 3.950 3.985 3.940 3.940 8,807 +0.00(+0.00%)
Sep 11, 2020 3.960 3.965 3.940 3.940 25,800 +0.02(+0.51%)
Sep 10, 2020 3.964 4.000 3.920 3.920 42,501 -0.04(-0.99%)
Sep 09, 2020 3.965 3.996 3.950 3.959 33,281 +0.04(+1.00%)
Sep 08, 2020 3.935 3.950 3.910 3.920 12,282 +0.04(+1.03%)
Sep 04, 2020 3.850 3.880 3.838 3.880 8,800 -0.03(-0.70%)
Sep 03, 2020 3.902 3.945 3.860 3.908 21,466 -0.02(-0.57%)
Sep 02, 2020 3.820 3.930 3.820 3.930 18,338 +0.13(+3.35%)
Sep 01, 2020 3.835 3.850 3.803 3.803 8,278 -0.01(-0.20%)
Aug 31, 2020 3.820 3.840 3.790 3.810 19,184 +0.06(+1.46%)
Aug 28, 2020 3.750 3.780 3.734 3.755 26,700 +0.01(+0.40%)
Aug 27, 2020 3.755 3.756 3.720 3.740 14,461 +0.01(+0.27%)
Aug 26, 2020 3.760 3.760 3.730 3.730 12,814 -0.06(-1.71%)
Aug 25, 2020 3.830 3.830 3.775 3.795 18,482 -0.02(-0.65%)
Aug 24, 2020 3.840 3.900 3.820 3.820 11,128 +0.10(+2.69%)
Aug 21, 2020 3.750 3.750 3.700 3.720 20,200 -0.10(-2.75%)
Aug 20, 2020 3.777 3.860 3.770 3.825 15,625 +0.02(+0.47%)
Aug 19, 2020 3.785 3.845 3.770 3.807 19,818 -0.00(-0.08%)
Aug 18, 2020 3.816 3.816 3.780 3.810 18,539 +0.01(+0.26%)
Aug 17, 2020 3.800 3.800 3.770 3.800 12,021 -0.02(-0.39%)
Aug 14, 2020 3.815 3.850 3.800 3.815 15,000 -0.07(-1.80%)
Aug 13, 2020 3.900 3.930 3.870 3.885 17,471 -0.03(-0.64%)
Aug 12, 2020 3.880 3.930 3.860 3.910 11,799 +0.06(+1.69%)
Aug 11, 2020 3.875 3.887 3.845 3.845 7,051 +0.06(+1.56%)
Aug 10, 2020 3.780 3.810 3.780 3.786 22,100 +0.03(+0.77%)
Aug 07, 2020 3.745 3.770 3.730 3.757 38,000 -0.04(-1.13%)
Aug 06, 2020 3.748 3.800 3.740 3.800 12,824 +0.04(+1.13%)
Aug 05, 2020 3.770 3.770 3.757 3.757 44,953 +0.12(+3.23%)
Aug 04, 2020 3.640 3.690 3.640 3.640 1,664,693 +0.01(+0.14%)
Aug 03, 2020 3.650 3.667 3.620 3.635 471,587 -0.01(-0.27%)
Jul 31, 2020 3.714 3.725 3.620 3.645 605,400 -0.08(-2.28%)
Jul 30, 2020 3.760 3.815 3.720 3.730 16,825 -0.02(-0.53%)
Jul 29, 2020 3.790 3.790 3.692 3.750 4,383 -0.04(-0.99%)
Jul 28, 2020 3.765 3.795 3.670 3.788 8,741 +0.09(+2.36%)
Jul 27, 2020 3.770 3.800 3.638 3.700 5,769 -0.13(-3.52%)
Jul 24, 2020 3.845 3.850 3.810 3.835 20,100 +0.02(+0.66%)
Jul 23, 2020 3.850 3.855 3.810 3.810 908,771 +0.05(+1.33%)
Jul 22, 2020 3.785 3.795 3.760 3.760 1,502,366 -0.23(-5.76%)
Jul 21, 2020 3.890 3.990 3.890 3.990 2,437 +0.16(+4.18%)
Jul 20, 2020 3.850 3.870 3.830 3.830 7,705 +0.02(+0.52%)
Jul 17, 2020 3.805 3.820 3.800 3.810 68,100 +0.08(+2.14%)
Jul 16, 2020 3.750 3.765 3.730 3.730 11,052 -0.02(-0.67%)
Jul 15, 2020 3.750 3.790 3.730 3.755 6,038 -0.00(-0.13%)
Jul 14, 2020 3.765 3.785 3.755 3.760 5,051 +0.01(+0.24%)
Jul 13, 2020 3.780 3.820 3.751 3.751 7,558 +0.02(+0.56%)
Jul 10, 2020 3.715 3.750 3.715 3.730 4,700 -0.01(-0.27%)
Jul 09, 2020 3.760 3.760 3.700 3.740 13,452 -0.08(-2.04%)
Jul 08, 2020 3.780 3.830 3.760 3.818 4,949 +0.02(+0.47%)
Jul 07, 2020 3.805 3.810 3.760 3.800 30,305 -0.01(-0.26%)
Jul 06, 2020 3.780 3.810 3.775 3.810 4,268 -0.01(-0.26%)
Jul 02, 2020 3.800 3.870 3.760 3.820 20,300 +0.15(+4.09%)
Jul 01, 2020 3.680 3.690 3.660 3.670 15,798 -0.02(-0.60%)
Jun 30, 2020 3.640 3.800 3.640 3.692 22,815 +0.09(+2.56%)
Jun 29, 2020 3.620 3.660 3.600 3.600 8,372 +0.00(+0.00%)
Jun 26, 2020 3.610 3.650 3.600 3.600 13,200 -0.01(-0.28%)
Jun 25, 2020 3.560 3.610 3.550 3.610 27,899 -0.03(-0.82%)
Jun 24, 2020 3.655 3.670 3.610 3.640 8,852 -0.08(-2.15%)
Jun 23, 2020 3.800 3.800 3.720 3.720 27,558 +0.01(+0.27%)
Jun 22, 2020 3.690 3.710 3.680 3.710 7,265 -0.03(-0.80%)
Jun 19, 2020 3.820 3.820 3.700 3.740 8,300 +0.00(+0.06%)
Jun 18, 2020 3.750 3.750 3.710 3.738 13,528 +0.01(+0.21%)
Jun 17, 2020 3.779 3.780 3.720 3.730 12,141 -0.05(-1.37%)
Jun 16, 2020 3.808 3.890 3.760 3.782 29,274 +0.02(+0.59%)
Jun 15, 2020 3.650 3.760 3.650 3.760 39,517 +0.08(+2.17%)
Jun 12, 2020 3.660 3.680 3.610 3.680 9,000 +0.05(+1.49%)
Jun 11, 2020 3.710 3.760 3.610 3.626 12,080 -0.24(-6.30%)
Jun 10, 2020 3.960 3.960 3.830 3.870 24,620 -0.05(-1.21%)
Jun 09, 2020 3.882 3.970 3.882 3.917 24,370 -0.01(-0.32%)
Jun 08, 2020 4.000 4.000 3.920 3.930 17,903 +0.04(+1.03%)
Jun 05, 2020 3.900 3.900 3.840 3.890 39,500 +0.05(+1.30%)
Jun 04, 2020 3.920 3.920 3.810 3.840 24,142 -0.06(-1.54%)
Jun 03, 2020 3.880 3.920 3.870 3.900 75,756 +0.15(+4.00%)
Jun 02, 2020 3.730 3.770 3.720 3.750 60,115 +0.08(+2.12%)
Jun 01, 2020 3.660 3.690 3.630 3.672 26,795 -0.12(-3.11%)
May 29, 2020 3.750 3.790 3.690 3.790 40,200 +0.10(+2.71%)
May 28, 2020 3.630 3.780 3.630 3.690 24,229 +0.10(+2.93%)
May 27, 2020 3.530 3.840 3.530 3.585 405,323 +0.04(+0.99%)
May 26, 2020 3.515 3.550 3.510 3.550 71,666 +0.17(+5.03%)
May 22, 2020 3.360 3.390 3.345 3.380 17,200 -0.08(-2.38%)
May 21, 2020 3.430 3.520 3.400 3.462 71,355 +0.05(+1.54%)
May 20, 2020 3.460 3.469 3.400 3.410 89,029 +0.08(+2.25%)
May 19, 2020 3.355 3.422 3.320 3.335 326,082 -0.19(-5.26%)
May 18, 2020 3.500 3.580 3.490 3.520 60,761 +0.13(+3.80%)
May 15, 2020 3.460 3.460 3.360 3.391 33,500 -0.15(-4.21%)
May 14, 2020 3.510 3.550 3.490 3.540 59,800 -0.01(-0.20%)
May 13, 2020 3.565 3.610 3.510 3.547 103,135 +0.06(+1.81%)
May 12, 2020 3.504 3.550 3.470 3.484 372,327 -0.05(-1.30%)
May 11, 2020 3.553 3.620 3.510 3.530 104,783 +0.00(+0.00%)
May 08, 2020 3.530 3.580 3.530 3.530 29,300 +0.06(+1.73%)
May 07, 2020 3.440 3.490 3.401 3.470 309,779 +0.04(+1.17%)
May 06, 2020 3.410 3.530 3.410 3.430 59,815 +0.07(+1.96%)
May 05, 2020 3.360 3.400 3.330 3.364 64,528 +0.02(+0.57%)
May 04, 2020 3.358 3.370 3.300 3.345 89,684 -0.10(-3.04%)
May 01, 2020 3.495 3.495 3.400 3.450 40,600 -0.01(-0.29%)
Apr 30, 2020 3.430 3.510 3.370 3.460 199,030 +0.03(+0.87%)
Apr 29, 2020 3.350 3.495 3.350 3.430 175,525 +0.14(+4.26%)
Apr 28, 2020 3.330 3.330 3.280 3.290 279,383 -0.04(-1.20%)
Apr 27, 2020 3.290 3.410 3.290 3.330 380,235 +0.05(+1.52%)
Apr 24, 2020 3.215 3.280 3.195 3.280 79,900 +0.11(+3.63%)
Apr 23, 2020 3.203 3.280 3.150 3.165 141,729 -0.08(-2.56%)
Apr 22, 2020 3.225 3.250 3.200 3.248 145,178 +0.08(+2.46%)
Apr 21, 2020 3.246 3.270 3.170 3.170 290,686 -0.05(-1.55%)
Apr 20, 2020 3.270 3.284 3.220 3.220 133,392 -0.09(-2.67%)
Apr 17, 2020 3.320 3.370 3.250 3.308 114,000 -0.03(-0.94%)
Apr 16, 2020 3.390 3.400 3.280 3.340 78,300 -0.04(-1.18%)
Apr 15, 2020 3.400 3.475 3.380 3.380 153,892 -0.09(-2.59%)
Apr 14, 2020 3.440 3.510 3.420 3.470 498,577 +0.06(+1.68%)
Apr 13, 2020 3.583 3.630 3.400 3.413 72,314 -0.07(-1.94%)
Apr 09, 2020 3.450 3.580 3.430 3.480 191,100 +0.01(+0.20%)
Apr 08, 2020 3.390 3.540 3.390 3.473 328,270 +0.06(+1.80%)
Apr 07, 2020 3.570 3.570 3.390 3.412 422,858 -0.03(-0.83%)
Apr 06, 2020 3.410 3.650 3.410 3.440 428,543 -0.01(-0.29%)
Apr 03, 2020 3.330 3.480 3.320 3.450 360,700 +0.07(+2.07%)
Apr 02, 2020 3.300 3.470 3.280 3.380 240,720 -0.02(-0.59%)
Apr 01, 2020 3.325 4.710 3.310 3.400 265,071 -0.06(-1.73%)
Mar 31, 2020 3.435 3.520 3.435 3.460 164,668 -0.04(-1.14%)
Mar 30, 2020 3.550 3.560 3.400 3.500 303,549 -0.07(-1.96%)
Mar 27, 2020 3.545 3.720 3.539 3.570 166,400 -0.07(-1.92%)
Mar 26, 2020 3.610 3.720 3.570 3.640 128,047 -0.16(-4.21%)
Mar 25, 2020 4.200 4.200 3.580 3.800 212,017 -0.43(-10.17%)
Mar 24, 2020 3.760 4.450 3.675 4.230 187,244 +0.82(+24.05%)
Mar 23, 2020 3.490 3.811 3.410 3.410 132,055 -0.15(-4.35%)
Mar 20, 2020 3.589 3.720 3.517 3.565 144,300 -0.31(-7.88%)
Mar 19, 2020 3.420 3.880 3.420 3.870 198,738 +0.45(+13.29%)
Mar 18, 2020 3.370 3.598 3.280 3.416 191,551 -0.07(-1.92%)
Mar 17, 2020 3.300 3.510 3.230 3.483 362,746 +0.26(+8.17%)
Mar 16, 2020 3.050 3.542 3.050 3.220 206,544 -0.28(-8.00%)
Mar 13, 2020 3.420 3.500 3.200 3.500 143,200 +0.32(+10.06%)
Mar 12, 2020 3.390 3.390 3.140 3.180 514,438 -0.61(-16.09%)
Mar 11, 2020 3.845 3.870 3.770 3.790 151,055 -0.17(-4.29%)
Mar 10, 2020 4.000 4.010 3.820 3.960 247,791 -0.10(-2.46%)
Mar 09, 2020 4.135 4.154 4.025 4.060 42,899 -0.42(-9.38%)
Mar 06, 2020 4.481 4.510 4.460 4.480 38,800 -0.11(-2.39%)
Mar 05, 2020 4.630 4.653 4.590 4.590 53,290 -0.17(-3.57%)
Mar 04, 2020 4.670 4.760 4.670 4.760 135,112 +0.10(+2.15%)
Mar 03, 2020 4.690 4.763 4.660 4.660 329,384 -0.07(-1.48%)
Mar 02, 2020 4.625 4.740 4.620 4.730 47,175 +0.17(+3.73%)
Feb 28, 2020 4.535 4.640 4.510 4.560 94,100 -0.15(-3.18%)
Feb 27, 2020 4.730 4.750 4.678 4.710 48,873 -0.05(-1.05%)
Feb 26, 2020 4.810 4.810 4.760 4.760 29,188 -0.05(-1.04%)
Feb 25, 2020 4.900 4.900 4.790 4.810 45,546 -0.13(-2.63%)
Feb 24, 2020 4.980 4.980 4.930 4.940 16,611 -0.24(-4.63%)
Feb 21, 2020 5.170 5.190 5.160 5.180 13,000 -0.01(-0.19%)
Feb 20, 2020 5.210 5.225 5.180 5.190 10,622 -0.06(-1.24%)
Feb 19, 2020 5.260 5.280 5.240 5.255 12,148 +0.05(+0.96%)
Feb 18, 2020 5.205 5.230 5.190 5.205 13,539 +0.09(+1.86%)
Feb 14, 2020 5.100 5.140 5.100 5.110 14,900 +0.09(+1.77%)
Feb 13, 2020 5.008 5.040 5.000 5.021 17,334 -0.07(-1.45%)
Feb 12, 2020 5.110 5.120 5.080 5.095 43,368 -0.03(-0.49%)
Feb 11, 2020 5.120 5.130 5.090 5.120 8,830 -0.01(-0.19%)
Feb 10, 2020 5.145 5.150 5.107 5.130 25,990 -0.05(-1.06%)
Feb 07, 2020 5.210 5.210 5.185 5.185 8,700 -0.04(-0.67%)
Feb 06, 2020 5.200 5.230 5.195 5.220 13,001 -0.03(-0.48%)
Feb 05, 2020 5.240 5.277 5.204 5.245 6,265 +0.05(+1.06%)
Feb 04, 2020 5.190 5.208 5.152 5.190 13,878 +0.02(+0.39%)
Feb 03, 2020 5.170 5.180 5.160 5.170 6,097 -0.05(-0.96%)
Jan 31, 2020 5.230 5.240 5.200 5.220 24,000 +0.00(+0.00%)
Jan 30, 2020 5.205 5.230 5.200 5.220 11,899 +0.04(+0.77%)
Jan 29, 2020 5.161 5.190 5.161 5.180 46,647 +0.04(+0.71%)
Jan 28, 2020 5.120 5.150 5.120 5.144 26,936 +0.07(+1.35%)
Jan 27, 2020 5.080 5.100 5.070 5.075 16,959 -0.04(-0.78%)
Jan 24, 2020 5.090 5.120 5.090 5.115 38,600 +0.03(+0.59%)
Jan 23, 2020 5.070 5.090 5.070 5.085 17,932 +0.08(+1.69%)
Jan 22, 2020 5.010 5.030 5.000 5.000 135,540 +0.02(+0.41%)
Jan 21, 2020 5.010 5.010 4.968 4.980 23,075 -0.06(-1.19%)
Jan 17, 2020 5.040 5.040 5.000 5.040 8,500 +0.05(+1.00%)
Jan 16, 2020 5.000 5.010 4.970 4.990 8,641 +0.02(+0.40%)
Jan 15, 2020 5.000 5.008 4.970 4.970 40,613 +0.01(+0.20%)
Jan 14, 2020 4.950 4.970 4.940 4.960 19,736 +0.01(+0.20%)
Jan 13, 2020 4.890 4.963 4.890 4.950 25,514 +0.08(+1.75%)
Jan 10, 2020 4.900 4.900 4.860 4.865 33,400 -0.01(-0.31%)
Jan 09, 2020 4.910 4.910 4.880 4.880 24,681 +0.01(+0.21%)
Jan 08, 2020 4.900 4.900 4.860 4.870 36,561 -0.03(-0.61%)
Jan 07, 2020 4.920 4.920 4.890 4.900 25,195 -0.09(-1.90%)
Jan 06, 2020 5.020 5.030 4.980 4.995 46,863 -0.01(-0.30%)
Jan 03, 2020 4.990 5.010 4.972 5.010 29,700 +0.00(+0.00%)
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.