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

Carbo Ceramics (NY: CRR )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.930 2.940 2.625 2.720 700,072 -0.19(-6.53%)
Apr 29, 2019 2.980 3.060 2.870 2.910 423,919 -0.06(-2.02%)
Apr 26, 2019 2.960 3.020 2.770 2.970 604,600 -0.04(-1.33%)
Apr 25, 2019 3.100 3.240 3.000 3.010 524,182 -0.31(-9.34%)
Apr 24, 2019 3.340 3.360 3.220 3.320 349,694 -0.03(-0.90%)
Apr 23, 2019 3.220 3.510 3.210 3.350 395,361 +0.13(+4.04%)
Apr 22, 2019 3.140 3.270 3.080 3.220 335,011 +0.12(+3.87%)
Apr 18, 2019 3.270 3.310 3.080 3.100 345,600 -0.16(-4.91%)
Apr 17, 2019 3.330 3.400 3.215 3.260 203,408 -0.05(-1.51%)
Apr 16, 2019 3.300 3.400 3.170 3.310 355,090 +0.04(+1.22%)
Apr 15, 2019 3.360 3.415 3.230 3.270 317,032 -0.14(-4.11%)
Apr 12, 2019 3.580 3.590 3.370 3.410 283,100 -0.08(-2.29%)
Apr 11, 2019 3.490 3.540 3.440 3.490 240,415 -0.04(-1.13%)
Apr 10, 2019 3.590 3.592 3.510 3.530 285,225 +0.01(+0.28%)
Apr 09, 2019 3.560 3.600 3.440 3.520 419,423 -0.07(-1.95%)
Apr 08, 2019 3.510 3.640 3.500 3.590 290,045 +0.08(+2.28%)
Apr 05, 2019 3.410 3.560 3.360 3.510 416,200 +0.13(+3.85%)
Apr 04, 2019 3.360 3.410 3.260 3.380 574,854 +0.01(+0.30%)
Apr 03, 2019 3.500 3.660 3.360 3.370 1,146,756 -0.09(-2.60%)
Apr 02, 2019 3.500 3.660 3.410 3.460 5,250,688 -0.06(-1.70%)
Apr 01, 2019 3.520 3.640 3.480 3.520 884,788 +0.02(+0.57%)
Mar 29, 2019 3.620 3.690 3.450 3.500 903,100 -0.08(-2.23%)
Mar 28, 2019 3.370 3.590 3.370 3.580 828,478 +0.18(+5.29%)
Mar 27, 2019 3.300 3.470 3.290 3.400 1,493,710 -0.28(-7.61%)
Mar 26, 2019 3.800 3.880 3.670 3.680 287,174 -0.05(-1.34%)
Mar 25, 2019 3.820 3.820 3.660 3.730 177,749 -0.13(-3.37%)
Mar 22, 2019 4.100 4.100 3.770 3.860 320,900 -0.30(-7.21%)
Mar 21, 2019 4.210 4.360 4.150 4.160 248,329 -0.06(-1.42%)
Mar 20, 2019 4.120 4.300 4.120 4.220 237,313 +0.08(+1.93%)
Mar 19, 2019 4.150 4.270 4.040 4.140 406,522 +0.02(+0.49%)
Mar 18, 2019 3.860 4.150 3.860 4.120 393,011 +0.27(+7.01%)
Mar 15, 2019 3.900 3.970 3.830 3.850 1,176,700 -0.07(-1.79%)
Mar 14, 2019 3.920 3.970 3.830 3.920 319,707 +0.01(+0.26%)
Mar 13, 2019 3.840 4.010 3.810 3.910 441,151 +0.11(+2.89%)
Mar 12, 2019 3.800 3.940 3.770 3.800 156,045 +0.03(+0.80%)
Mar 11, 2019 3.700 3.850 3.620 3.770 251,050 +0.13(+3.57%)
Mar 08, 2019 3.650 3.700 3.580 3.640 502,400 -0.07(-1.89%)
Mar 07, 2019 3.930 3.930 3.695 3.710 168,902 -0.21(-5.36%)
Mar 06, 2019 4.060 4.080 3.880 3.920 177,035 -0.18(-4.39%)
Mar 05, 2019 4.090 4.120 3.920 4.100 192,376 +0.05(+1.23%)
Mar 04, 2019 4.090 4.190 3.970 4.050 261,948 +0.03(+0.75%)
Mar 01, 2019 4.100 4.260 3.990 4.020 306,800 -0.06(-1.47%)
Feb 28, 2019 4.110 4.170 3.930 4.080 201,001 -0.04(-0.97%)
Feb 27, 2019 4.270 4.380 4.080 4.120 238,881 -0.10(-2.37%)
Feb 26, 2019 4.330 4.370 4.165 4.220 350,764 -0.13(-2.99%)
Feb 25, 2019 4.310 4.440 4.230 4.350 144,967 +0.01(+0.23%)
Feb 22, 2019 4.330 4.480 4.315 4.340 253,000 +0.01(+0.23%)
Feb 21, 2019 4.500 4.590 4.150 4.330 321,341 -0.18(-3.99%)
Feb 20, 2019 4.370 4.540 4.190 4.510 304,668 +0.07(+1.58%)
Feb 19, 2019 4.420 4.520 4.320 4.440 166,756 +0.03(+0.68%)
Feb 15, 2019 4.440 4.600 4.270 4.410 281,600 +0.02(+0.46%)
Feb 14, 2019 3.990 4.415 3.940 4.390 349,810 +0.35(+8.66%)
Feb 13, 2019 4.050 4.100 3.910 4.040 169,402 -0.01(-0.25%)
Feb 12, 2019 3.930 4.100 3.850 4.050 223,342 +0.21(+5.47%)
Feb 11, 2019 3.650 3.850 3.580 3.840 360,601 +0.17(+4.63%)
Feb 08, 2019 3.820 3.930 3.670 3.670 229,800 -0.18(-4.68%)
Feb 07, 2019 4.010 4.090 3.650 3.850 389,882 -0.21(-5.17%)
Feb 06, 2019 4.060 4.110 3.980 4.060 240,386 -0.04(-0.98%)
Feb 05, 2019 4.120 4.430 4.070 4.100 468,484 +0.00(+0.00%)
Feb 04, 2019 4.090 4.170 4.020 4.100 250,204 +0.00(+0.00%)
Feb 01, 2019 4.030 4.180 3.900 4.100 412,400 +0.07(+1.74%)
Jan 31, 2019 3.700 4.170 3.700 4.030 434,523 -0.29(-6.71%)
Jan 30, 2019 4.340 4.400 4.250 4.320 251,541 +0.03(+0.70%)
Jan 29, 2019 4.500 4.570 4.269 4.290 285,525 -0.18(-4.03%)
Jan 28, 2019 4.500 4.550 4.385 4.470 278,880 -0.18(-3.87%)
Jan 25, 2019 4.830 4.900 4.600 4.650 213,400 -0.11(-2.31%)
Jan 24, 2019 4.630 4.930 4.630 4.760 166,990 +0.10(+2.15%)
Jan 23, 2019 4.810 4.810 4.520 4.660 203,032 -0.12(-2.51%)
Jan 22, 2019 4.790 4.940 4.670 4.780 176,214 -0.12(-2.45%)
Jan 18, 2019 4.790 4.950 4.640 4.900 280,800 +0.17(+3.59%)
Jan 17, 2019 4.600 4.770 4.530 4.730 321,050 +0.00(+0.00%)
Jan 16, 2019 4.740 4.890 4.610 4.730 217,850 -0.04(-0.84%)
Jan 15, 2019 5.110 5.160 4.740 4.770 250,687 -0.34(-6.65%)
Jan 14, 2019 4.820 5.150 4.751 5.110 338,899 +0.20(+4.07%)
Jan 11, 2019 4.790 4.910 4.730 4.910 228,000 +0.03(+0.61%)
Jan 10, 2019 4.750 4.910 4.620 4.880 213,051 +0.08(+1.67%)
Jan 09, 2019 4.600 4.840 4.539 4.800 324,690 +0.29(+6.43%)
Jan 08, 2019 4.880 5.050 4.320 4.510 499,636 -0.31(-6.43%)
Jan 07, 2019 4.000 4.830 3.900 4.820 578,491 +0.75(+18.43%)
Jan 04, 2019 3.860 4.095 3.825 4.070 320,800 +0.29(+7.67%)
Jan 03, 2019 3.730 3.960 3.620 3.780 256,673 +0.04(+1.07%)
Jan 02, 2019 3.380 3.800 3.320 3.740 429,375 +0.26(+7.47%)
Dec 31, 2018 3.400 3.490 3.230 3.480 568,300 +0.09(+2.65%)
Dec 28, 2018 3.400 3.460 3.200 3.390 738,500 -0.02(-0.59%)
Dec 27, 2018 3.070 3.420 3.050 3.410 529,738 +0.21(+6.56%)
Dec 26, 2018 2.970 3.230 2.840 3.200 722,796 +0.25(+8.47%)
Dec 24, 2018 3.150 3.190 2.895 2.950 331,200 -0.30(-9.23%)
Dec 21, 2018 2.990 3.380 2.890 3.250 1,057,500 +0.26(+8.70%)
Dec 20, 2018 3.160 3.330 2.950 2.990 1,088,638 -0.14(-4.47%)
Dec 19, 2018 3.220 3.360 3.090 3.130 729,140 -0.12(-3.69%)
Dec 18, 2018 3.410 3.470 3.160 3.250 659,599 -0.16(-4.69%)
Dec 17, 2018 3.650 3.730 3.400 3.410 363,445 -0.22(-6.06%)
Dec 14, 2018 3.770 3.800 3.600 3.630 482,400 -0.17(-4.47%)
Dec 13, 2018 4.080 4.080 3.795 3.800 386,135 -0.26(-6.40%)
Dec 12, 2018 3.950 4.280 3.910 4.060 347,619 +0.12(+3.05%)
Dec 11, 2018 4.150 4.240 3.920 3.940 271,453 -0.14(-3.43%)
Dec 10, 2018 4.210 4.218 3.850 4.080 376,694 -0.21(-4.90%)
Dec 07, 2018 4.550 4.640 4.270 4.290 196,900 -0.11(-2.50%)
Dec 06, 2018 4.480 4.490 4.210 4.400 317,926 -0.07(-1.57%)
Dec 04, 2018 4.640 4.820 4.420 4.470 278,900 -0.20(-4.28%)
Dec 03, 2018 4.670 4.820 4.460 4.670 297,488 +0.09(+1.97%)
Nov 30, 2018 4.560 4.700 4.390 4.580 227,400 -0.07(-1.51%)
Nov 29, 2018 4.500 4.750 4.350 4.650 228,200 +0.18(+4.03%)
Nov 28, 2018 4.550 4.550 4.205 4.470 305,604 -0.06(-1.32%)
Nov 27, 2018 4.550 4.640 4.400 4.530 181,337 -0.02(-0.44%)
Nov 26, 2018 4.740 4.830 4.370 4.550 443,070 -0.11(-2.36%)
Nov 23, 2018 4.870 4.980 4.590 4.660 199,300 -0.43(-8.45%)
Nov 21, 2018 5.090 5.090 5.090 0 +0.27(+5.60%)
Nov 20, 2018 4.876 4.888 4.500 4.820 296,544 -0.18(-3.60%)
Nov 19, 2018 4.890 5.090 4.825 5.000 313,395 +0.03(+0.60%)
Nov 16, 2018 4.900 5.130 4.800 4.970 282,500 +0.06(+1.22%)
Nov 15, 2018 4.580 5.030 4.540 4.910 371,732 +0.29(+6.28%)
Nov 14, 2018 4.700 4.800 4.530 4.620 312,525 +0.04(+0.87%)
Nov 13, 2018 4.700 4.890 4.550 4.580 294,249 -0.11(-2.35%)
Nov 12, 2018 4.990 4.995 4.640 4.690 380,379 -0.25(-5.06%)
Nov 09, 2018 4.830 4.990 4.700 4.940 273,100 -0.01(-0.20%)
Nov 08, 2018 5.120 5.300 4.870 4.950 244,678 -0.20(-3.88%)
Nov 07, 2018 5.030 5.160 4.830 5.150 344,752 +0.18(+3.62%)
Nov 06, 2018 5.080 5.120 4.825 4.970 295,970 -0.15(-2.93%)
Nov 05, 2018 5.120 5.340 4.960 5.120 308,353 +0.08(+1.59%)
Nov 02, 2018 4.800 5.100 4.750 5.040 432,800 +0.26(+5.44%)
Nov 01, 2018 4.900 4.990 4.730 4.780 485,729 -0.05(-1.04%)
Oct 31, 2018 4.880 5.065 4.730 4.830 513,875 -0.02(-0.41%)
Oct 30, 2018 4.790 4.920 4.615 4.850 423,048 +0.02(+0.41%)
Oct 29, 2018 4.890 5.080 4.530 4.830 611,305 -0.07(-1.43%)
Oct 26, 2018 5.000 5.330 4.810 4.900 574,300 -0.14(-2.78%)
Oct 25, 2018 4.560 5.730 4.500 5.040 762,990 -0.46(-8.36%)
Oct 24, 2018 5.770 5.850 5.430 5.500 310,812 -0.22(-3.85%)
Oct 23, 2018 5.580 5.790 5.410 5.720 384,580 -0.01(-0.17%)
Oct 22, 2018 5.940 5.990 5.690 5.730 310,223 -0.23(-3.86%)
Oct 19, 2018 5.990 6.410 5.915 5.960 337,500 +0.07(+1.19%)
Oct 18, 2018 6.170 6.170 5.770 5.890 627,841 -0.31(-5.00%)
Oct 17, 2018 6.380 6.420 6.170 6.200 285,400 -0.27(-4.17%)
Oct 16, 2018 6.470 6.520 6.290 6.470 252,434 +0.05(+0.78%)
Oct 15, 2018 6.680 6.750 6.280 6.420 274,271 -0.24(-3.60%)
Oct 12, 2018 6.720 6.910 6.510 6.660 244,000 +0.08(+1.22%)
Oct 11, 2018 6.650 6.905 6.340 6.580 347,355 -0.19(-2.81%)
Oct 10, 2018 7.300 7.400 6.740 6.770 333,598 -0.53(-7.26%)
Oct 09, 2018 7.380 7.540 7.250 7.300 207,846 -0.06(-0.82%)
Oct 08, 2018 7.160 7.460 7.160 7.360 175,807 +0.11(+1.52%)
Oct 05, 2018 7.370 7.410 7.050 7.250 261,600 -0.10(-1.36%)
Oct 04, 2018 7.500 7.640 7.290 7.350 181,248 -0.15(-2.00%)
Oct 03, 2018 7.300 7.660 7.240 7.500 272,697 +0.24(+3.31%)
Oct 02, 2018 7.330 7.440 7.030 7.260 314,492 -0.11(-1.49%)
Oct 01, 2018 7.320 7.505 7.290 7.370 186,137 +0.12(+1.66%)
Sep 28, 2018 7.510 7.560 7.160 7.250 413,700 -0.26(-3.46%)
Sep 27, 2018 7.930 7.930 7.500 7.510 406,038 -0.39(-4.94%)
Sep 26, 2018 8.100 8.100 7.850 7.900 180,765 -0.25(-3.07%)
Sep 25, 2018 8.030 8.280 7.900 8.150 372,455 +0.17(+2.13%)
Sep 24, 2018 8.200 8.457 7.960 7.980 382,646 -0.11(-1.36%)
Sep 21, 2018 8.360 8.470 8.000 8.090 595,100 -0.24(-2.88%)
Sep 20, 2018 8.450 8.480 8.310 8.330 219,846 -0.05(-0.60%)
Sep 19, 2018 8.020 8.480 8.020 8.380 290,125 +0.40(+5.01%)
Sep 18, 2018 8.030 8.060 7.805 7.980 300,118 -0.01(-0.13%)
Sep 17, 2018 8.220 8.260 7.910 7.990 358,568 -0.20(-2.44%)
Sep 14, 2018 8.130 8.300 8.010 8.190 280,100 +0.04(+0.49%)
Sep 13, 2018 8.290 8.440 7.980 8.150 239,662 -0.22(-2.63%)
Sep 12, 2018 8.340 8.620 8.210 8.370 324,823 +0.14(+1.70%)
Sep 11, 2018 7.860 8.260 7.860 8.230 208,972 +0.32(+4.05%)
Sep 10, 2018 7.670 8.060 7.650 7.910 245,278 +0.33(+4.35%)
Sep 07, 2018 7.750 7.890 7.500 7.580 395,600 -0.26(-3.32%)
Sep 06, 2018 8.140 8.230 7.740 7.840 322,205 -0.31(-3.80%)
Sep 05, 2018 8.670 8.760 8.070 8.150 357,085 -0.59(-6.75%)
Sep 04, 2018 8.660 8.780 8.500 8.740 152,276 +0.09(+1.04%)
Aug 31, 2018 8.650 8.650 8.650 0 -0.05(-0.57%)
Aug 30, 2018 8.730 8.820 8.543 8.700 130,525 -0.08(-0.91%)
Aug 29, 2018 8.750 8.850 8.649 8.780 202,168 +0.07(+0.80%)
Aug 28, 2018 8.880 8.990 8.560 8.710 183,752 -0.17(-1.91%)
Aug 27, 2018 8.710 8.960 8.710 8.880 219,769 +0.24(+2.78%)
Aug 24, 2018 8.700 8.700 8.495 8.640 158,600 +0.02(+0.23%)
Aug 23, 2018 8.330 8.630 8.330 8.620 170,846 +0.22(+2.62%)
Aug 22, 2018 8.270 8.420 8.210 8.400 170,148 +0.25(+3.07%)
Aug 21, 2018 8.000 8.199 7.950 8.150 275,627 +0.27(+3.43%)
Aug 20, 2018 7.790 7.980 7.730 7.880 203,162 +0.12(+1.55%)
Aug 17, 2018 7.520 7.780 7.440 7.760 255,700 +0.24(+3.19%)
Aug 16, 2018 7.970 7.970 7.370 7.520 473,153 -0.39(-4.93%)
Aug 15, 2018 8.420 8.530 7.850 7.910 555,599 -0.64(-7.49%)
Aug 14, 2018 8.530 8.550 8.350 8.550 200,764 +0.13(+1.54%)
Aug 13, 2018 8.600 8.600 8.190 8.420 261,985 -0.24(-2.77%)
Aug 10, 2018 8.560 8.770 8.420 8.660 189,600 +0.08(+0.93%)
Aug 09, 2018 8.850 8.930 8.550 8.580 193,489 -0.28(-3.16%)
Aug 08, 2018 8.770 8.945 8.710 8.860 209,572 +0.08(+0.91%)
Aug 07, 2018 8.830 8.980 8.720 8.780 258,029 +0.08(+0.92%)
Aug 06, 2018 8.870 8.920 8.420 8.700 380,969 -0.15(-1.69%)
Aug 03, 2018 9.200 9.370 8.750 8.850 283,600 -0.34(-3.70%)
Aug 02, 2018 8.960 9.420 8.850 9.190 193,095 +0.11(+1.21%)
Aug 01, 2018 9.210 9.280 8.870 9.080 449,976 -0.25(-2.68%)
Jul 31, 2018 9.580 9.670 9.140 9.330 318,351 -0.22(-2.30%)
Jul 30, 2018 9.970 10.01 9.520 9.550 528,114 -0.23(-2.35%)
Jul 27, 2018 10.35 10.61 9.620 9.780 654,500 -0.61(-5.87%)
Jul 26, 2018 9.540 10.45 9.420 10.39 688,972 +0.48(+4.84%)
Jul 25, 2018 9.820 10.05 9.620 9.910 400,331 +0.22(+2.27%)
Jul 24, 2018 9.590 9.800 9.210 9.690 300,922 +0.15(+1.57%)
Jul 23, 2018 9.500 9.660 9.350 9.540 210,825 +0.13(+1.38%)
Jul 20, 2018 9.370 9.520 9.160 9.410 244,098 +0.04(+0.43%)
Jul 19, 2018 9.400 9.630 9.210 9.370 263,143 -0.14(-1.47%)
Jul 18, 2018 9.520 9.670 9.260 9.510 254,377 -0.10(-1.04%)
Jul 17, 2018 9.480 9.720 9.330 9.610 270,184 +0.12(+1.26%)
Jul 16, 2018 9.840 9.960 9.350 9.490 451,971 -0.50(-5.01%)
Jul 13, 2018 9.970 10.16 9.940 9.990 382,965 +0.08(+0.81%)
Jul 12, 2018 10.07 10.24 9.810 9.910 350,526 -0.15(-1.49%)
Jul 11, 2018 9.700 10.13 9.580 10.06 413,445 +0.22(+2.24%)
Jul 10, 2018 9.820 10.16 9.485 9.840 490,307 +0.12(+1.23%)
Jul 09, 2018 9.900 10.59 9.690 9.720 749,508 -0.11(-1.12%)
Jul 06, 2018 9.470 10.13 9.470 9.830 419,875 +0.19(+1.97%)
Jul 05, 2018 9.290 9.753 9.290 9.640 424,513 +0.41(+4.44%)
Jul 03, 2018 9.230 9.230 9.230 0 +0.22(+2.44%)
Jul 02, 2018 9.160 9.260 8.870 9.010 324,568 -0.16(-1.74%)
Jun 29, 2018 9.200 9.480 9.120 9.170 268,289 +0.00(+0.00%)
Jun 28, 2018 9.220 9.300 8.860 9.170 299,278 -0.02(-0.22%)
Jun 27, 2018 9.180 9.570 9.120 9.190 641,583 +0.13(+1.43%)
Jun 26, 2018 8.850 9.310 8.617 9.060 996,814 +0.22(+2.49%)
Jun 25, 2018 8.500 8.890 8.260 8.840 453,613 +0.26(+3.03%)
Jun 22, 2018 8.580 9.180 8.440 8.580 1,489,178 +0.41(+5.02%)
Jun 21, 2018 8.330 8.420 8.060 8.170 300,510 -0.24(-2.85%)
Jun 20, 2018 8.270 8.488 8.109 8.410 292,942 +0.23(+2.81%)
Jun 19, 2018 8.090 8.230 7.890 8.180 370,940 -0.03(-0.37%)
Jun 18, 2018 8.060 8.380 7.910 8.210 471,548 +0.09(+1.11%)
Jun 15, 2018 8.420 7.870 8.120 849,074 -0.34(-4.02%)
Jun 14, 2018 9.010 9.090 8.460 8.460 586,890 -0.55(-6.10%)
Jun 13, 2018 8.930 9.180 8.840 9.010 456,936 +0.03(+0.33%)
Jun 12, 2018 8.990 9.310 8.930 8.980 671,952 +0.00(+0.00%)
Jun 11, 2018 9.030 9.170 8.850 8.980 505,809 -0.15(-1.64%)
Jun 08, 2018 9.450 9.490 9.010 9.130 496,542 -0.32(-3.39%)
Jun 07, 2018 9.530 9.620 9.380 9.450 380,749 +0.00(+0.00%)
Jun 06, 2018 9.370 9.450 346,538 -0.07(-0.74%)
Jun 05, 2018 9.730 9.840 9.430 9.520 338,256 -0.31(-3.15%)
Jun 04, 2018 9.850 9.960 9.500 9.830 354,686 +0.04(+0.41%)
Jun 01, 2018 9.650 10.01 9.590 9.790 358,825 +0.17(+1.77%)
May 31, 2018 9.920 10.08 9.580 9.620 514,029 -0.35(-3.51%)
May 30, 2018 9.670 10.20 9.650 9.970 321,635 +0.37(+3.85%)
May 29, 2018 9.640 9.930 9.500 9.600 448,793 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 -0.48(-4.68%)
May 24, 2018 10.46 10.66 10.21 10.26 471,094 -0.41(-3.84%)
May 23, 2018 10.59 10.92 10.46 10.67 346,164 +0.00(+0.00%)
May 22, 2018 11.13 11.37 10.53 10.67 502,600 -0.52(-4.65%)
May 21, 2018 10.93 11.25 10.82 11.19 322,487 +0.30(+2.75%)
May 18, 2018 10.73 11.03 10.51 10.89 557,778 +0.32(+3.03%)
May 17, 2018 11.40 11.64 10.37 10.57 1,105,803 -0.81(-7.12%)
May 16, 2018 11.00 11.86 11.00 11.38 803,290 +0.43(+3.93%)
May 15, 2018 10.57 11.10 10.44 10.95 439,382 +0.41(+3.89%)
May 14, 2018 10.50 10.85 10.46 10.54 326,756 +0.05(+0.48%)
May 11, 2018 10.29 10.54 10.22 10.49 307,690 +0.19(+1.84%)
May 10, 2018 10.38 10.50 10.20 10.30 510,034 +0.01(+0.10%)
May 09, 2018 9.800 10.38 9.620 10.29 920,700 +0.78(+8.20%)
May 08, 2018 9.250 9.550 8.871 9.510 547,807 +0.29(+3.15%)
May 07, 2018 9.060 9.720 9.050 9.220 725,386 +0.31(+3.48%)
May 04, 2018 8.900 9.130 8.790 8.910 427,787 +0.01(+0.11%)
May 03, 2018 9.160 9.180 8.520 8.900 508,838 -0.29(-3.16%)
May 02, 2018 8.920 9.290 8.760 9.190 548,088 +0.57(+6.61%)
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.