Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.