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

Element Solutions Inc (NY: ESI )

24.03 +0.19 (+0.80%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2021 20.44 21.15 20.39 20.88 4,407,354 +0.40(+1.96%)
Apr 29, 2021 20.16 21.04 19.89 20.48 2,995,080 +0.77(+3.92%)
Apr 28, 2021 19.64 19.76 19.33 19.71 1,399,539 +0.10(+0.49%)
Apr 27, 2021 19.61 19.76 19.45 19.61 1,183,845 -0.13(-0.68%)
Apr 26, 2021 19.53 19.96 19.47 19.75 1,439,241 +0.24(+1.22%)
Apr 23, 2021 18.99 19.58 18.82 19.51 1,101,602 +0.63(+3.34%)
Apr 22, 2021 18.94 19.14 18.72 18.88 1,416,226 +0.00(+0.00%)
Apr 21, 2021 18.40 18.98 18.19 18.88 1,168,082 +0.45(+2.43%)
Apr 20, 2021 18.71 18.92 18.31 18.43 1,403,658 -0.43(-2.28%)
Apr 19, 2021 18.79 18.95 18.70 18.86 911,529 +0.08(+0.41%)
Apr 16, 2021 18.86 19.03 18.73 18.78 1,078,969 +0.13(+0.72%)
Apr 15, 2021 18.58 18.70 18.34 18.65 968,730 +0.19(+1.03%)
Apr 14, 2021 18.25 18.64 18.25 18.46 1,092,172 +0.26(+1.42%)
Apr 13, 2021 18.39 18.39 17.98 18.20 1,464,295 -0.21(-1.14%)
Apr 12, 2021 18.33 18.55 18.26 18.41 1,927,915 +0.10(+0.52%)
Apr 09, 2021 18.30 18.41 18.14 18.31 1,089,238 +0.04(+0.21%)
Apr 08, 2021 18.01 18.28 17.87 18.28 1,679,205 +0.28(+1.54%)
Apr 07, 2021 18.39 18.40 17.91 18.00 1,880,131 -0.36(-1.97%)
Apr 06, 2021 18.13 18.43 18.09 18.36 1,455,846 +0.17(+0.94%)
Apr 05, 2021 18.24 18.38 18.02 18.19 2,212,954 +0.24(+1.33%)
Apr 01, 2021 17.63 17.95 17.45 17.95 1,453,679 +0.50(+2.84%)
Mar 31, 2021 17.66 17.87 17.35 17.45 1,293,369 -0.15(-0.87%)
Mar 30, 2021 17.48 17.72 17.43 17.61 1,158,755 +0.06(+0.33%)
Mar 29, 2021 17.63 17.96 17.44 17.55 1,324,315 -0.19(-1.08%)
Mar 26, 2021 17.55 17.78 17.28 17.74 1,417,319 +0.30(+1.70%)
Mar 25, 2021 17.50 17.66 16.64 17.45 3,461,410 -0.28(-1.56%)
Mar 24, 2021 17.93 18.24 17.72 17.72 2,447,673 -0.13(-0.75%)
Mar 23, 2021 18.39 18.56 17.71 17.86 3,369,427 -0.74(-4.00%)
Mar 22, 2021 18.85 18.94 18.35 18.60 1,560,526 -0.25(-1.32%)
Mar 19, 2021 18.99 19.02 18.59 18.85 2,511,797 -0.19(-1.00%)
Mar 18, 2021 19.33 19.54 18.96 19.04 1,350,126 -0.31(-1.63%)
Mar 17, 2021 19.10 19.38 18.85 19.35 1,275,292 +0.19(+1.00%)
Mar 16, 2021 19.64 19.69 19.05 19.16 1,295,295 -0.56(-2.85%)
Mar 15, 2021 19.86 20.03 19.33 19.73 1,376,291 -0.11(-0.53%)
Mar 12, 2021 18.97 19.97 18.94 19.83 2,134,571 +0.86(+4.53%)
Mar 11, 2021 19.68 19.88 18.94 18.97 3,501,076 -0.59(-3.02%)
Mar 10, 2021 19.89 20.06 19.47 19.56 3,962,838 +0.25(+1.28%)
Mar 09, 2021 18.35 19.57 18.23 19.32 5,035,850 +1.30(+7.20%)
Mar 08, 2021 17.59 18.22 17.59 18.02 3,610,496 +0.37(+2.11%)
Mar 05, 2021 17.46 17.65 16.81 17.65 1,838,030 +0.45(+2.61%)
Mar 04, 2021 17.67 17.82 16.86 17.20 1,938,294 -0.47(-2.65%)
Mar 03, 2021 17.63 17.85 17.55 17.66 1,253,287 +0.00(+0.00%)
Mar 02, 2021 18.11 18.11 17.63 17.66 1,517,754 -0.28(-1.54%)
Mar 01, 2021 17.50 18.15 17.46 17.94 2,046,304 +0.72(+4.15%)
Feb 26, 2021 16.61 17.40 16.41 17.23 2,751,440 +0.78(+4.76%)
Feb 25, 2021 17.03 17.96 16.15 16.44 2,770,587 -0.91(-5.26%)
Feb 24, 2021 16.98 17.54 16.98 17.36 1,782,633 +0.34(+2.01%)
Feb 23, 2021 16.71 17.07 16.22 17.01 1,270,793 +0.14(+0.85%)
Feb 22, 2021 16.73 16.98 16.66 16.87 1,081,226 +0.05(+0.28%)
Feb 19, 2021 16.52 16.94 16.49 16.82 954,102 +0.45(+2.73%)
Feb 18, 2021 16.57 16.57 16.24 16.38 1,490,460 -0.34(-2.05%)
Feb 17, 2021 16.93 17.12 16.61 16.72 1,621,741 -0.22(-1.29%)
Feb 16, 2021 17.03 17.19 16.73 16.94 2,433,398 +0.00(+0.00%)
Feb 12, 2021 16.70 17.09 16.70 16.94 1,205,790 +0.08(+0.45%)
Feb 11, 2021 16.38 16.93 16.29 16.86 3,458,152 +0.49(+2.96%)
Feb 10, 2021 16.75 16.76 16.37 16.38 1,426,540 -0.23(-1.38%)
Feb 09, 2021 16.76 16.84 16.51 16.61 1,529,464 -0.14(-0.85%)
Feb 08, 2021 16.73 16.92 16.61 16.75 1,966,830 +0.11(+0.69%)
Feb 05, 2021 16.99 17.09 16.63 16.63 1,503,927 -0.18(-1.08%)
Feb 04, 2021 16.78 17.00 16.69 16.81 2,323,255 +0.00(+0.00%)
Feb 03, 2021 16.91 17.06 16.77 16.81 2,133,395 -0.05(-0.28%)
Feb 02, 2021 17.02 17.08 16.68 16.86 1,503,432 +0.02(+0.11%)
Feb 01, 2021 16.41 16.97 16.39 16.84 1,569,377 +0.64(+3.93%)
Jan 29, 2021 16.42 16.48 16.05 16.21 1,979,034 -0.33(-2.01%)
Jan 28, 2021 16.30 16.62 16.07 16.54 1,689,177 +0.43(+2.66%)
Jan 27, 2021 15.77 16.40 15.09 16.11 2,628,484 -0.02(-0.12%)
Jan 26, 2021 16.83 16.91 16.12 16.13 1,383,909 -0.49(-2.98%)
Jan 25, 2021 16.61 16.77 16.18 16.62 2,391,528 -0.07(-0.40%)
Jan 22, 2021 16.66 16.75 16.43 16.69 2,032,945 -0.14(-0.85%)
Jan 21, 2021 17.06 17.17 16.76 16.83 1,472,352 -0.27(-1.56%)
Jan 20, 2021 17.70 17.82 17.07 17.10 1,830,624 -0.50(-2.86%)
Jan 19, 2021 17.73 17.88 17.39 17.60 3,566,329 +0.09(+0.49%)
Jan 15, 2021 18.04 18.23 17.39 17.52 3,000,603 -0.55(-3.05%)
Jan 14, 2021 18.14 18.34 18.05 18.07 3,013,061 -0.07(-0.37%)
Jan 13, 2021 18.34 18.46 17.99 18.14 1,614,829 -0.28(-1.50%)
Jan 12, 2021 17.99 18.46 17.87 18.41 1,295,372 +0.53(+2.98%)
Jan 11, 2021 17.71 18.08 17.59 17.88 2,001,164 -0.08(-0.42%)
Jan 08, 2021 18.01 18.19 17.72 17.96 1,246,039 -0.12(-0.68%)
Jan 07, 2021 18.08 18.35 17.84 18.08 2,718,139 +0.11(+0.64%)
Jan 06, 2021 17.33 18.14 17.20 17.97 3,229,244 +1.05(+6.19%)
Jan 05, 2021 16.41 17.01 16.36 16.92 1,950,217 +0.46(+2.77%)
Jan 04, 2021 16.92 17.03 16.35 16.46 1,890,353 -0.41(-2.43%)
Dec 31, 2020 16.87 16.87 16.87 775,411 -0.05(-0.28%)
Dec 30, 2020 16.78 17.01 16.75 16.92 775,411 +0.22(+1.31%)
Dec 29, 2020 16.98 16.98 16.55 16.70 1,306,135 -0.18(-1.07%)
Dec 28, 2020 17.16 17.21 16.87 16.88 1,505,741 -0.17(-1.00%)
Dec 24, 2020 17.27 17.27 16.97 17.05 405,538 -0.20(-1.16%)
Dec 23, 2020 17.18 17.37 17.04 17.25 2,281,027 +0.24(+1.40%)
Dec 22, 2020 17.11 17.25 16.91 17.01 1,832,496 -0.04(-0.22%)
Dec 21, 2020 16.64 17.06 16.56 17.05 2,271,609 -0.01(-0.06%)
Dec 18, 2020 16.76 17.15 16.72 17.06 3,651,839 +0.36(+2.17%)
Dec 17, 2020 16.40 16.95 16.30 16.70 2,761,395 +0.37(+2.27%)
Dec 16, 2020 16.03 16.34 15.90 16.33 2,832,946 +0.30(+1.84%)
Dec 15, 2020 15.63 16.06 15.48 16.03 6,812,203 +0.52(+3.37%)
Dec 14, 2020 15.31 15.56 15.23 15.51 1,889,923 +0.21(+1.37%)
Dec 11, 2020 14.80 15.31 14.71 15.30 2,519,611 +0.41(+2.75%)
Dec 10, 2020 15.08 15.17 14.85 14.89 2,886,167 -0.28(-1.82%)
Dec 09, 2020 14.44 15.86 14.44 15.17 4,520,436 +1.02(+7.20%)
Dec 08, 2020 14.08 14.36 13.95 14.15 1,719,975 +0.07(+0.47%)
Dec 07, 2020 14.03 14.18 13.91 14.08 1,872,959 -0.01(-0.07%)
Dec 04, 2020 14.15 14.30 14.03 14.09 1,821,296 +0.06(+0.41%)
Dec 03, 2020 13.74 14.09 13.63 14.04 2,152,521 +0.33(+2.43%)
Dec 02, 2020 13.51 13.76 13.49 13.70 2,330,334 +0.11(+0.84%)
Dec 01, 2020 13.32 13.62 13.30 13.59 1,985,553 +0.45(+3.40%)
Nov 30, 2020 13.28 13.31 13.08 13.14 2,214,235 -0.17(-1.29%)
Nov 27, 2020 13.29 13.36 13.13 13.31 566,954 +0.05(+0.36%)
Nov 25, 2020 13.51 13.51 13.18 13.27 2,666,421 -0.32(-2.38%)
Nov 24, 2020 13.05 13.61 12.93 13.59 2,593,309 +0.79(+6.17%)
Nov 23, 2020 12.40 12.88 12.38 12.80 1,373,736 +0.42(+3.37%)
Nov 20, 2020 12.30 12.43 12.15 12.38 1,707,292 +0.05(+0.38%)
Nov 19, 2020 12.22 12.35 12.01 12.33 2,503,436 +0.01(+0.08%)
Nov 18, 2020 12.48 12.74 12.31 12.32 2,609,709 -0.11(-0.91%)
Nov 17, 2020 12.08 12.52 11.96 12.44 2,636,672 +0.21(+1.70%)
Nov 16, 2020 12.32 12.36 12.11 12.23 1,450,228 +0.14(+1.18%)
Nov 13, 2020 11.87 12.13 11.61 12.09 1,035,914 +0.36(+3.07%)
Nov 12, 2020 11.90 11.96 11.61 11.73 1,136,051 -0.27(-2.21%)
Nov 11, 2020 12.19 12.26 11.94 11.99 1,480,520 -0.18(-1.48%)
Nov 10, 2020 11.71 12.17 11.67 12.17 1,392,304 +0.60(+5.16%)
Nov 09, 2020 11.85 12.31 11.45 11.58 2,561,177 +0.22(+1.92%)
Nov 06, 2020 11.72 11.78 11.34 11.36 1,417,118 -0.39(-3.31%)
Nov 05, 2020 11.38 11.80 11.38 11.75 1,159,567 +0.53(+4.73%)
Nov 04, 2020 11.02 11.28 10.77 11.22 1,536,247 +0.03(+0.25%)
Nov 03, 2020 11.36 11.41 11.13 11.19 1,420,250 -0.07(-0.59%)
Nov 02, 2020 11.29 11.42 11.20 11.25 1,379,653 +0.14(+1.28%)
Oct 30, 2020 10.93 11.15 10.88 11.11 1,454,879 +0.12(+1.12%)
Oct 29, 2020 10.89 11.05 10.79 10.99 1,580,287 +0.19(+1.76%)
Oct 28, 2020 11.01 11.10 10.57 10.80 2,997,215 -0.46(-4.12%)
Oct 27, 2020 11.57 11.62 11.25 11.26 1,539,141 -0.33(-2.86%)
Oct 26, 2020 11.77 11.77 11.48 11.59 1,464,822 -0.28(-2.39%)
Oct 23, 2020 11.95 12.02 11.84 11.88 1,218,500 -0.04(-0.32%)
Oct 22, 2020 11.68 11.94 11.64 11.92 751,307 +0.29(+2.53%)
Oct 21, 2020 11.68 11.86 11.60 11.62 2,039,534 -0.06(-0.49%)
Oct 20, 2020 11.71 11.85 11.65 11.68 776,420 +0.03(+0.24%)
Oct 19, 2020 11.85 12.05 11.60 11.65 1,074,052 -0.22(-1.84%)
Oct 16, 2020 11.84 11.94 11.79 11.87 870,944 +0.09(+0.72%)
Oct 15, 2020 11.47 11.78 11.42 11.78 722,409 +0.22(+1.89%)
Oct 14, 2020 11.58 11.77 11.55 11.57 2,152,853 -0.05(-0.41%)
Oct 13, 2020 11.84 11.84 11.44 11.61 1,517,862 -0.01(-0.08%)
Oct 12, 2020 11.61 11.67 11.44 11.62 1,017,319 +0.05(+0.41%)
Oct 09, 2020 11.77 11.93 11.57 11.58 1,540,845 +0.06(+0.49%)
Oct 08, 2020 11.38 11.58 11.29 11.52 1,571,935 -0.02(-0.16%)
Oct 07, 2020 11.32 12.00 11.28 11.54 3,669,214 +0.48(+4.37%)
Oct 06, 2020 10.86 11.26 10.77 11.05 8,138,250 +0.23(+2.10%)
Oct 05, 2020 10.49 10.89 10.49 10.83 1,859,426 +0.42(+4.01%)
Oct 02, 2020 9.955 10.49 9.841 10.41 1,410,683 +0.36(+3.59%)
Oct 01, 2020 9.992 10.12 9.973 10.05 1,182,732 +0.09(+0.86%)
Sep 30, 2020 9.755 10.13 9.746 9.964 1,956,937 +0.19(+1.94%)
Sep 29, 2020 9.888 9.926 9.689 9.774 1,214,478 -0.10(-1.06%)
Sep 28, 2020 10.02 10.11 9.869 9.879 1,504,452 +0.03(+0.29%)
Sep 25, 2020 9.850 9.955 9.708 9.850 1,090,131 -0.09(-0.86%)
Sep 24, 2020 9.945 10.06 9.736 9.936 1,295,163 +0.00(+0.00%)
Sep 23, 2020 10.24 10.31 9.936 9.936 1,431,946 -0.35(-3.41%)
Sep 22, 2020 10.29 10.39 10.22 10.29 1,430,767 -0.02(-0.18%)
Sep 21, 2020 10.42 10.47 10.04 10.31 2,021,541 -0.42(-3.89%)
Sep 18, 2020 10.88 11.03 10.66 10.72 2,280,257 -0.07(-0.61%)
Sep 17, 2020 10.60 10.86 10.40 10.79 1,618,405 +0.08(+0.71%)
Sep 16, 2020 10.95 10.95 10.53 10.71 2,097,772 -0.18(-1.65%)
Sep 15, 2020 11.09 11.12 10.88 10.89 1,026,727 -0.17(-1.54%)
Sep 14, 2020 11.07 11.11 10.92 11.06 1,322,074 +0.09(+0.87%)
Sep 11, 2020 10.94 11.04 10.81 10.97 1,582,404 +0.06(+0.52%)
Sep 10, 2020 10.86 10.93 10.70 10.91 1,599,398 +0.06(+0.52%)
Sep 09, 2020 10.61 11.13 10.53 10.86 2,071,981 +0.70(+6.91%)
Sep 08, 2020 10.24 10.29 10.05 10.15 2,812,982 -0.22(-2.10%)
Sep 04, 2020 10.39 10.48 10.21 10.37 1,024,734 +0.06(+0.55%)
Sep 03, 2020 10.77 10.79 10.25 10.31 1,626,817 -0.49(-4.56%)
Sep 02, 2020 10.54 10.83 10.45 10.81 1,023,377 +0.31(+2.98%)
Sep 01, 2020 10.14 10.49 10.08 10.49 876,991 +0.30(+2.98%)
Aug 31, 2020 10.36 10.36 10.16 10.19 1,048,060 -0.22(-2.10%)
Aug 28, 2020 10.41 10.43 10.31 10.41 1,326,300 +0.06(+0.55%)
Aug 27, 2020 10.31 10.49 10.28 10.35 1,772,559 +0.09(+0.83%)
Aug 26, 2020 10.21 10.28 10.14 10.27 1,110,431 +0.08(+0.74%)
Aug 25, 2020 10.30 10.31 10.14 10.19 1,191,981 -0.06(-0.56%)
Aug 24, 2020 10.06 10.26 10.00 10.25 1,152,608 +0.27(+2.66%)
Aug 21, 2020 10.05 10.11 9.907 9.983 1,463,634 -0.12(-1.22%)
Aug 20, 2020 9.936 10.16 9.831 10.11 1,600,482 +0.08(+0.76%)
Aug 19, 2020 10.06 10.12 9.936 10.03 2,286,119 -0.03(-0.28%)
Aug 18, 2020 10.31 10.34 10.02 10.06 1,907,455 -0.25(-2.39%)
Aug 17, 2020 10.59 10.67 10.24 10.31 1,337,560 -0.26(-2.42%)
Aug 14, 2020 10.60 10.62 10.31 10.56 2,381,940 -0.14(-1.33%)
Aug 13, 2020 10.61 10.72 10.56 10.70 950,092 +0.05(+0.44%)
Aug 12, 2020 10.70 10.84 10.63 10.66 1,115,100 +0.09(+0.90%)
Aug 11, 2020 10.87 11.06 10.56 10.56 2,643,582 -0.16(-1.50%)
Aug 10, 2020 10.83 10.93 10.66 10.72 1,249,616 -0.06(-0.53%)
Aug 07, 2020 10.49 10.79 10.42 10.78 898,580 +0.21(+1.97%)
Aug 06, 2020 10.54 10.64 10.39 10.57 1,812,001 -0.02(-0.18%)
Aug 05, 2020 10.36 10.90 10.36 10.59 2,226,843 +0.30(+2.95%)
Aug 04, 2020 10.86 10.96 9.964 10.29 4,480,050 -0.56(-5.16%)
Aug 03, 2020 10.35 10.93 10.35 10.85 3,992,770 +0.55(+5.34%)
Jul 31, 2020 10.21 10.39 10.16 10.30 3,314,695 +0.08(+0.74%)
Jul 30, 2020 10.21 10.28 9.992 10.22 1,790,582 -0.14(-1.37%)
Jul 29, 2020 10.21 10.39 10.15 10.36 1,748,074 +0.21(+2.05%)
Jul 28, 2020 10.34 10.45 10.13 10.15 4,148,985 -0.27(-2.55%)
Jul 27, 2020 10.40 10.46 10.31 10.42 1,968,077 -0.01(-0.09%)
Jul 24, 2020 10.46 10.48 10.38 10.43 2,811,241 -0.05(-0.45%)
Jul 23, 2020 10.43 10.62 10.41 10.48 2,289,173 -0.01(-0.09%)
Jul 22, 2020 10.45 10.67 10.43 10.49 5,174,866 +0.02(+0.18%)
Jul 21, 2020 10.08 10.61 10.08 10.47 3,697,889 +0.42(+4.15%)
Jul 20, 2020 10.25 10.33 10.04 10.05 1,056,566 -0.32(-3.11%)
Jul 17, 2020 10.33 10.49 10.33 10.37 928,009 +0.06(+0.55%)
Jul 16, 2020 10.41 10.56 10.27 10.31 3,377,678 -0.20(-1.89%)
Jul 15, 2020 10.66 10.71 10.31 10.51 1,710,716 +0.04(+0.36%)
Jul 14, 2020 10.26 10.48 10.14 10.48 1,437,809 +0.24(+2.32%)
Jul 13, 2020 10.39 10.49 10.22 10.24 1,236,158 -0.04(-0.37%)
Jul 10, 2020 10.12 10.32 10.05 10.28 1,053,530 +0.13(+1.31%)
Jul 09, 2020 10.31 10.32 10.06 10.14 1,426,852 -0.23(-2.19%)
Jul 08, 2020 10.50 10.61 10.21 10.37 1,091,230 -0.15(-1.44%)
Jul 07, 2020 10.47 10.57 10.41 10.52 1,915,666 -0.05(-0.45%)
Jul 06, 2020 10.60 10.65 10.34 10.57 1,538,872 +0.18(+1.73%)
Jul 02, 2020 10.29 10.59 10.29 10.39 1,319,971 +0.31(+3.10%)
Jul 01, 2020 10.31 10.33 10.07 10.08 1,478,647 -0.21(-2.03%)
Jun 30, 2020 9.983 10.36 9.893 10.29 3,578,835 +0.29(+2.94%)
Jun 29, 2020 9.831 10.13 9.779 9.992 2,046,746 +0.29(+3.03%)
Jun 26, 2020 10.13 10.14 9.699 9.699 4,020,354 -0.48(-4.75%)
Jun 25, 2020 9.898 10.25 9.860 10.18 4,055,529 +0.22(+2.19%)
Jun 24, 2020 10.24 10.24 9.722 9.964 2,915,664 -0.42(-4.02%)
Jun 23, 2020 10.53 10.56 10.33 10.38 1,982,790 +0.00(+0.00%)
Jun 22, 2020 10.18 10.38 10.00 10.38 1,342,766 +0.16(+1.58%)
Jun 19, 2020 10.50 10.53 10.18 10.22 2,782,762 -0.09(-0.92%)
Jun 18, 2020 10.17 10.31 10.14 10.31 1,330,802 +0.03(+0.28%)
Jun 17, 2020 10.45 10.45 10.22 10.29 1,584,375 -0.09(-0.82%)
Jun 16, 2020 10.43 10.68 10.28 10.37 2,018,253 +0.23(+2.24%)
Jun 15, 2020 9.661 10.24 9.556 10.14 2,797,122 +0.17(+1.71%)
Jun 12, 2020 10.19 10.22 9.746 9.973 1,203,733 +0.20(+2.04%)
Jun 11, 2020 10.19 10.24 9.718 9.774 1,628,190 -0.77(-7.28%)
Jun 10, 2020 10.99 10.99 10.51 10.54 1,991,229 -0.46(-4.14%)
Jun 09, 2020 11.04 11.14 10.87 11.00 3,776,189 -0.22(-1.94%)
Jun 08, 2020 11.19 11.33 11.06 11.22 2,021,309 +0.08(+0.68%)
Jun 05, 2020 11.38 11.60 11.08 11.14 5,132,636 +0.14(+1.29%)
Jun 04, 2020 10.64 11.02 10.64 11.00 1,727,463 +0.33(+3.11%)
Jun 03, 2020 10.79 10.94 10.66 10.67 2,325,703 +0.02(+0.18%)
Jun 02, 2020 10.46 10.69 10.39 10.65 2,736,558 +0.28(+2.74%)
Jun 01, 2020 10.37 10.47 10.34 10.36 1,124,353 +0.04(+0.37%)
May 29, 2020 10.36 10.46 10.22 10.32 1,542,533 -0.11(-1.09%)
May 28, 2020 10.85 10.85 10.40 10.44 1,160,177 -0.31(-2.91%)
May 27, 2020 10.67 10.87 10.60 10.75 2,681,813 +0.27(+2.62%)
May 26, 2020 10.56 10.77 10.43 10.48 1,842,276 +0.25(+2.41%)
May 22, 2020 10.29 10.30 10.10 10.23 864,405 -0.13(-1.28%)
May 21, 2020 10.16 10.47 10.16 10.36 3,355,094 +0.19(+1.86%)
May 20, 2020 10.11 10.30 10.09 10.17 1,747,498 +0.27(+2.78%)
May 19, 2020 9.841 10.17 9.699 9.898 3,143,751 +0.02(+0.19%)
May 18, 2020 9.443 9.931 9.443 9.879 2,610,777 +0.71(+7.76%)
May 15, 2020 8.921 9.243 8.912 9.168 2,755,865 +0.16(+1.79%)
May 14, 2020 8.656 9.035 8.466 9.006 1,711,138 +0.19(+2.15%)
May 13, 2020 9.405 9.405 8.689 8.817 2,095,904 -0.52(-5.58%)
May 12, 2020 9.443 9.518 9.319 9.338 2,942,554 -0.09(-1.01%)
May 11, 2020 9.575 9.613 9.376 9.433 3,681,621 -0.27(-2.74%)
May 08, 2020 9.746 9.850 9.632 9.699 2,176,676 +0.06(+0.59%)
May 07, 2020 9.689 9.841 9.556 9.642 1,307,904 +0.09(+0.99%)
May 06, 2020 9.689 9.774 9.490 9.547 2,084,951 -0.11(-1.18%)
May 05, 2020 9.386 9.846 9.367 9.661 2,613,049 +0.31(+3.35%)
May 04, 2020 9.338 9.514 9.225 9.348 1,720,709 -0.12(-1.30%)
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.