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

Dynagas Lng Partners LP (NY: DLNG )

3.708 -0.032 (-0.85%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 1, 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, 2020 1.690 1.781 1.680 1.700 73,557 -0.08(-4.49%)
Apr 29, 2020 1.800 1.840 1.730 1.780 71,838 -0.02(-1.11%)
Apr 28, 2020 1.800 1.800 1.700 1.800 39,629 +0.04(+2.27%)
Apr 27, 2020 1.830 1.830 1.700 1.760 46,189 +0.02(+1.14%)
Apr 24, 2020 1.900 1.920 1.560 1.740 99,800 -0.13(-6.95%)
Apr 23, 2020 1.550 1.900 1.530 1.870 126,455 +0.24(+14.40%)
Apr 22, 2020 1.610 1.635 1.590 1.635 27,001 +0.03(+2.16%)
Apr 21, 2020 1.610 1.610 1.530 1.600 53,156 +0.00(+0.00%)
Apr 20, 2020 1.480 1.610 1.480 1.600 85,420 +0.09(+5.96%)
Apr 17, 2020 1.450 1.520 1.400 1.510 13,100 +0.06(+4.14%)
Apr 16, 2020 1.440 1.460 1.310 1.450 48,001 +0.04(+3.20%)
Apr 15, 2020 1.320 1.450 1.260 1.405 92,184 +0.10(+7.26%)
Apr 14, 2020 1.170 1.340 1.161 1.310 236,440 +0.14(+12.44%)
Apr 13, 2020 1.160 1.170 1.145 1.165 57,304 +0.02(+1.30%)
Apr 09, 2020 1.160 1.164 1.130 1.150 188,600 +0.00(+0.00%)
Apr 08, 2020 1.140 1.160 1.060 1.150 140,117 +0.01(+0.88%)
Apr 07, 2020 1.150 1.150 1.110 1.140 41,627 +0.00(+0.00%)
Apr 06, 2020 1.050 1.150 1.050 1.140 86,018 +0.04(+3.64%)
Apr 03, 2020 1.090 1.130 1.029 1.100 57,100 +0.03(+2.80%)
Apr 02, 2020 1.030 1.100 1.020 1.070 79,404 +0.05(+4.90%)
Apr 01, 2020 1.010 1.068 0.9819 1.020 26,123 -0.05(-4.67%)
Mar 31, 2020 1.060 1.130 1.030 1.070 35,869 +0.02(+1.42%)
Mar 30, 2020 1.140 1.200 1.050 1.055 51,597 -0.09(-8.26%)
Mar 27, 2020 1.140 1.155 1.110 1.150 32,700 +0.00(+0.24%)
Mar 26, 2020 1.080 1.200 1.080 1.147 93,029 +0.04(+3.35%)
Mar 25, 2020 1.110 1.140 1.060 1.110 27,509 +0.03(+2.78%)
Mar 24, 2020 1.190 1.190 1.030 1.080 50,297 -0.01(-0.92%)
Mar 23, 2020 1.070 1.120 1.000 1.090 82,649 -0.03(-3.11%)
Mar 20, 2020 1.120 1.240 1.050 1.125 74,300 -0.02(-2.08%)
Mar 19, 2020 1.000 1.220 1.000 1.149 56,325 +0.14(+13.75%)
Mar 18, 2020 1.150 1.200 1.000 1.010 124,876 -0.17(-14.41%)
Mar 17, 2020 1.280 1.280 1.130 1.180 70,490 -0.03(-2.48%)
Mar 16, 2020 1.130 1.280 1.130 1.210 81,025 -0.01(-0.82%)
Mar 13, 2020 1.120 1.260 1.100 1.220 258,000 +0.18(+17.31%)
Mar 12, 2020 1.220 1.227 0.9800 1.040 197,702 -0.27(-20.61%)
Mar 11, 2020 1.270 1.360 1.270 1.310 82,867 +0.02(+1.55%)
Mar 10, 2020 1.400 1.400 1.270 1.290 74,078 -0.02(-1.50%)
Mar 09, 2020 1.440 1.440 1.150 1.310 103,267 -0.19(-12.69%)
Mar 06, 2020 1.580 1.620 1.500 1.500 54,200 -0.12(-7.41%)
Mar 05, 2020 1.680 1.700 1.615 1.620 75,715 -0.08(-4.46%)
Mar 04, 2020 1.750 1.750 1.680 1.696 50,622 -0.03(-1.98%)
Mar 03, 2020 1.780 1.780 1.730 1.730 37,154 -0.05(-2.81%)
Mar 02, 2020 1.720 1.790 1.720 1.780 51,343 +0.03(+1.71%)
Feb 28, 2020 1.820 1.820 1.719 1.750 89,600 -0.03(-1.69%)
Feb 27, 2020 1.730 1.815 1.680 1.780 117,238 +0.03(+1.71%)
Feb 26, 2020 1.710 1.859 1.710 1.750 174,331 +0.02(+1.16%)
Feb 25, 2020 1.820 1.867 1.690 1.730 141,076 -0.08(-4.42%)
Feb 24, 2020 1.650 1.830 1.620 1.810 142,257 +0.10(+5.85%)
Feb 21, 2020 1.820 1.840 1.710 1.710 63,600 -0.11(-6.04%)
Feb 20, 2020 1.630 1.820 1.440 1.820 231,353 +0.13(+7.69%)
Feb 19, 2020 1.740 1.780 1.690 1.690 77,550 -0.05(-2.87%)
Feb 18, 2020 1.900 1.900 1.730 1.740 94,181 -0.16(-8.42%)
Feb 14, 2020 1.880 1.906 1.870 1.900 47,700 +0.00(+0.00%)
Feb 13, 2020 1.890 1.903 1.870 1.900 22,234 -0.01(-0.71%)
Feb 12, 2020 1.910 1.930 1.890 1.914 29,179 +0.02(+1.25%)
Feb 11, 2020 1.860 1.910 1.860 1.890 15,659 +0.02(+1.07%)
Feb 10, 2020 1.970 1.980 1.861 1.870 95,386 -0.11(-5.56%)
Feb 07, 2020 2.020 2.050 1.970 1.980 82,100 -0.07(-3.41%)
Feb 06, 2020 2.020 2.060 2.000 2.050 75,276 -0.01(-0.49%)
Feb 05, 2020 2.030 2.060 2.030 2.060 21,095 +0.04(+1.98%)
Feb 04, 2020 2.060 2.060 2.020 2.020 50,792 -0.02(-0.98%)
Feb 03, 2020 2.000 2.051 2.000 2.040 115,500 +0.02(+0.74%)
Jan 31, 2020 2.030 2.060 2.000 2.025 121,400 -0.02(-0.74%)
Jan 30, 2020 2.050 2.060 2.030 2.040 34,362 -0.02(-0.97%)
Jan 29, 2020 2.040 2.060 2.030 2.060 43,007 +0.01(+0.49%)
Jan 28, 2020 2.060 2.060 2.030 2.050 19,427 -0.01(-0.49%)
Jan 27, 2020 2.020 2.080 2.020 2.060 40,844 +0.01(+0.49%)
Jan 24, 2020 2.050 2.060 2.020 2.050 74,200 +0.00(+0.00%)
Jan 23, 2020 2.050 2.060 2.035 2.050 55,419 +0.00(+0.00%)
Jan 22, 2020 2.050 2.066 2.040 2.050 65,614 +0.00(+0.00%)
Jan 21, 2020 2.040 2.060 2.040 2.050 57,730 +0.00(+0.00%)
Jan 17, 2020 2.040 2.070 2.040 2.050 36,400 +0.01(+0.49%)
Jan 16, 2020 2.040 2.062 2.040 2.040 47,521 -0.01(-0.49%)
Jan 15, 2020 2.060 2.060 2.040 2.050 37,246 +0.00(+0.00%)
Jan 14, 2020 2.050 2.050 2.040 2.050 21,385 +0.00(+0.00%)
Jan 13, 2020 2.040 2.060 2.040 2.050 35,322 +0.00(+0.00%)
Jan 10, 2020 2.050 2.070 2.040 2.050 28,600 +0.00(+0.00%)
Jan 09, 2020 2.050 2.060 2.040 2.050 44,918 -0.02(-0.97%)
Jan 08, 2020 2.060 2.100 2.040 2.070 87,649 +0.00(+0.00%)
Jan 07, 2020 2.060 2.080 2.060 2.070 45,714 +0.00(+0.00%)
Jan 06, 2020 2.080 2.100 2.060 2.070 37,269 +0.01(+0.49%)
Jan 03, 2020 2.100 2.130 2.060 2.060 80,400 -0.07(-3.29%)
Jan 02, 2020 2.120 2.140 2.090 2.130 56,887 +0.02(+0.92%)
Dec 31, 2019 2.070 2.140 2.070 2.111 142,300 +0.01(+0.50%)
Dec 30, 2019 2.090 2.120 2.060 2.100 117,134 -0.01(-0.47%)
Dec 27, 2019 2.020 2.130 2.020 2.110 195,900 +0.06(+2.93%)
Dec 26, 2019 2.000 2.060 2.000 2.050 94,018 +0.01(+0.49%)
Dec 24, 2019 2.020 2.040 2.000 2.040 42,300 +0.01(+0.49%)
Dec 23, 2019 2.030 2.050 2.020 2.030 96,345 -0.03(-1.46%)
Dec 20, 2019 2.020 2.070 2.020 2.060 64,700 +0.01(+0.49%)
Dec 19, 2019 2.000 2.060 2.000 2.050 91,199 +0.01(+0.49%)
Dec 18, 2019 2.060 2.060 2.020 2.040 41,591 -0.02(-0.97%)
Dec 17, 2019 2.040 2.070 2.020 2.060 79,891 +0.02(+0.98%)
Dec 16, 2019 2.020 2.070 1.970 2.040 154,576 -0.04(-1.92%)
Dec 13, 2019 1.950 2.080 1.910 2.080 122,600 +0.16(+8.33%)
Dec 12, 2019 1.990 2.075 1.910 1.920 105,000 -0.09(-4.48%)
Dec 11, 2019 2.040 2.060 1.990 2.010 74,571 -0.01(-0.52%)
Dec 10, 2019 2.050 2.050 2.010 2.021 51,005 -0.03(-1.44%)
Dec 09, 2019 2.120 2.120 2.050 2.050 38,434 -0.07(-3.30%)
Dec 06, 2019 1.990 2.120 1.990 2.120 72,600 +0.12(+6.00%)
Dec 05, 2019 2.020 2.080 1.990 2.000 77,754 -0.05(-2.44%)
Dec 04, 2019 2.040 2.080 2.020 2.050 113,884 +0.00(+0.00%)
Dec 03, 2019 2.100 2.120 2.010 2.050 91,610 -0.07(-3.30%)
Dec 02, 2019 2.130 2.140 2.084 2.120 90,010 -0.01(-0.47%)
Nov 29, 2019 2.090 2.130 1.995 2.130 14,200 +0.00(+0.00%)
Nov 27, 2019 1.970 2.130 1.970 2.130 199,300 +0.15(+7.58%)
Nov 26, 2019 2.040 2.090 1.870 1.980 380,198 -0.11(-5.26%)
Nov 25, 2019 2.050 2.110 2.000 2.090 112,918 +0.01(+0.48%)
Nov 22, 2019 2.080 2.180 2.020 2.080 250,900 -0.01(-0.48%)
Nov 21, 2019 2.180 2.200 2.080 2.090 51,935 -0.05(-2.34%)
Nov 20, 2019 2.080 2.180 2.080 2.140 113,916 +0.05(+2.39%)
Nov 19, 2019 2.090 2.130 2.080 2.090 102,338 -0.01(-0.48%)
Nov 18, 2019 2.140 2.179 2.100 2.100 40,701 -0.06(-2.78%)
Nov 15, 2019 2.150 2.180 2.110 2.160 45,100 +0.03(+1.41%)
Nov 14, 2019 2.140 2.160 2.100 2.130 75,366 +0.02(+0.95%)
Nov 13, 2019 2.130 2.160 2.100 2.110 60,870 -0.06(-2.76%)
Nov 12, 2019 2.090 2.180 2.090 2.170 89,016 +0.06(+2.84%)
Nov 11, 2019 2.090 2.140 2.090 2.110 41,023 -0.02(-1.17%)
Nov 08, 2019 2.130 2.170 2.090 2.135 85,500 +0.02(+1.18%)
Nov 07, 2019 2.150 2.180 2.100 2.110 71,658 -0.04(-1.86%)
Nov 06, 2019 2.130 2.190 2.090 2.150 113,533 +0.03(+1.42%)
Nov 05, 2019 2.130 2.180 2.100 2.120 22,737 +0.02(+0.95%)
Nov 04, 2019 2.150 2.180 2.100 2.100 51,272 -0.05(-2.33%)
Nov 01, 2019 2.150 2.200 2.100 2.150 53,000 +0.00(+0.00%)
Oct 31, 2019 2.150 2.190 2.130 2.150 125,911 -0.02(-0.92%)
Oct 30, 2019 2.140 2.185 2.140 2.170 51,829 +0.04(+1.88%)
Oct 29, 2019 2.130 2.170 2.130 2.130 49,514 -0.03(-1.39%)
Oct 28, 2019 2.150 2.230 2.150 2.160 72,915 +0.02(+0.93%)
Oct 25, 2019 2.160 2.250 2.130 2.140 167,000 -0.07(-3.17%)
Oct 24, 2019 2.240 2.250 2.180 2.210 83,018 -0.03(-1.34%)
Oct 23, 2019 2.190 2.260 2.178 2.240 98,410 +0.07(+3.23%)
Oct 22, 2019 2.180 2.240 2.100 2.170 122,201 +0.02(+0.93%)
Oct 21, 2019 2.100 2.260 2.100 2.150 152,522 +0.05(+2.38%)
Oct 18, 2019 2.200 2.200 2.000 2.100 222,000 -0.06(-2.78%)
Oct 17, 2019 2.320 2.500 2.140 2.160 436,819 -0.15(-6.49%)
Oct 16, 2019 2.060 2.400 2.020 2.310 475,917 +0.27(+13.24%)
Oct 15, 2019 2.000 2.110 1.860 2.040 324,908 +0.06(+3.03%)
Oct 14, 2019 1.880 2.020 1.880 1.980 152,048 +0.12(+6.45%)
Oct 11, 2019 1.740 1.930 1.740 1.860 277,400 +0.13(+7.51%)
Oct 10, 2019 1.720 1.820 1.710 1.730 77,797 +0.00(+0.00%)
Oct 09, 2019 1.650 1.770 1.650 1.730 39,834 +0.10(+6.13%)
Oct 08, 2019 1.660 1.737 1.626 1.630 34,445 -0.05(-2.98%)
Oct 07, 2019 1.630 1.850 1.610 1.680 101,789 +0.04(+2.44%)
Oct 04, 2019 1.740 1.870 1.610 1.640 279,800 -0.08(-4.65%)
Oct 03, 2019 1.740 1.790 1.640 1.720 68,534 -0.04(-2.27%)
Oct 02, 2019 1.800 1.850 1.650 1.760 187,923 -0.06(-3.30%)
Oct 01, 2019 1.980 1.980 1.770 1.820 336,181 -0.16(-8.08%)
Sep 30, 2019 1.900 2.060 1.830 1.980 401,600 +0.15(+8.20%)
Sep 27, 2019 1.470 1.890 1.470 1.830 515,400 +0.17(+10.24%)
Sep 26, 2019 1.530 1.840 1.480 1.660 494,206 +0.18(+12.16%)
Sep 25, 2019 1.390 1.500 1.390 1.480 101,632 +0.04(+2.78%)
Sep 24, 2019 1.420 1.600 1.380 1.440 137,730 +0.04(+2.86%)
Sep 23, 2019 1.490 1.490 1.350 1.400 107,944 -0.05(-3.45%)
Sep 20, 2019 1.330 1.470 1.320 1.450 182,200 +0.12(+9.02%)
Sep 19, 2019 1.440 1.680 1.250 1.330 686,973 -0.12(-8.28%)
Sep 18, 2019 1.290 1.460 1.280 1.450 216,310 +0.16(+12.40%)
Sep 17, 2019 1.240 1.300 1.200 1.290 127,441 +0.05(+4.03%)
Sep 16, 2019 1.220 1.280 1.200 1.240 69,061 +0.02(+1.64%)
Sep 13, 2019 1.210 1.225 1.200 1.220 60,200 +0.02(+1.67%)
Sep 12, 2019 1.220 1.240 1.160 1.200 115,910 -0.06(-4.76%)
Sep 11, 2019 1.300 1.309 1.221 1.260 50,960 -0.04(-3.08%)
Sep 10, 2019 1.320 1.350 1.290 1.300 34,357 -0.03(-2.26%)
Sep 09, 2019 1.220 1.350 1.220 1.330 46,089 +0.10(+8.13%)
Sep 06, 2019 1.210 1.240 1.200 1.230 13,700 +0.00(+0.00%)
Sep 05, 2019 1.180 1.250 1.170 1.230 26,430 +0.06(+5.13%)
Sep 04, 2019 1.310 1.310 1.170 1.170 72,945 -0.14(-10.69%)
Sep 03, 2019 1.290 1.340 1.170 1.310 80,978 +0.02(+1.55%)
Aug 30, 2019 1.350 1.350 1.250 1.290 19,000 -0.06(-4.44%)
Aug 29, 2019 1.280 1.370 1.240 1.350 34,341 +0.09(+7.14%)
Aug 28, 2019 1.180 1.300 1.180 1.260 33,411 +0.09(+7.69%)
Aug 27, 2019 1.220 1.240 1.170 1.170 14,507 -0.05(-4.10%)
Aug 26, 2019 1.210 1.242 1.210 1.220 28,959 +0.00(+0.00%)
Aug 23, 2019 1.240 1.259 1.190 1.220 22,400 -0.02(-1.61%)
Aug 22, 2019 1.300 1.320 1.240 1.240 30,452 -0.11(-8.15%)
Aug 21, 2019 1.360 1.380 1.350 1.350 18,247 -0.01(-0.71%)
Aug 20, 2019 1.270 1.375 1.270 1.360 74,349 +0.09(+7.06%)
Aug 19, 2019 1.220 1.270 1.196 1.270 32,153 +0.05(+4.10%)
Aug 16, 2019 1.160 1.290 1.150 1.220 36,800 +0.04(+3.39%)
Aug 15, 2019 1.220 1.234 1.160 1.180 56,247 -0.04(-3.28%)
Aug 14, 2019 1.230 1.253 1.220 1.220 16,395 -0.05(-3.94%)
Aug 13, 2019 1.310 1.310 1.226 1.270 15,892 +0.04(+3.25%)
Aug 12, 2019 1.230 1.250 1.210 1.230 48,926 -0.01(-0.81%)
Aug 09, 2019 1.270 1.300 1.230 1.240 40,900 -0.06(-4.62%)
Aug 08, 2019 1.250 1.340 1.216 1.300 58,818 +0.05(+4.00%)
Aug 07, 2019 1.280 1.280 1.175 1.250 46,063 -0.03(-2.34%)
Aug 06, 2019 1.300 1.300 1.280 1.280 19,342 -0.02(-1.54%)
Aug 05, 2019 1.340 1.340 1.250 1.300 90,783 -0.03(-2.26%)
Aug 02, 2019 1.420 1.420 1.320 1.330 39,500 -0.06(-4.32%)
Aug 01, 2019 1.420 1.420 1.360 1.390 36,187 -0.01(-0.71%)
Jul 31, 2019 1.460 1.460 1.383 1.400 19,114 -0.05(-3.66%)
Jul 30, 2019 1.400 1.480 1.340 1.453 66,437 +0.04(+3.06%)
Jul 29, 2019 1.460 1.460 1.380 1.410 56,101 -0.05(-3.42%)
Jul 26, 2019 1.450 1.490 1.440 1.460 40,800 +0.03(+2.10%)
Jul 25, 2019 1.450 1.477 1.430 1.430 67,262 -0.03(-2.05%)
Jul 24, 2019 1.430 1.490 1.430 1.460 30,390 +0.00(+0.00%)
Jul 23, 2019 1.490 1.490 1.430 1.460 46,389 -0.01(-0.92%)
Jul 22, 2019 1.430 1.499 1.430 1.474 59,895 +0.03(+2.33%)
Jul 19, 2019 1.430 1.440 1.380 1.440 30,200 +0.02(+1.41%)
Jul 18, 2019 1.410 1.430 1.382 1.420 43,554 +0.01(+0.71%)
Jul 17, 2019 1.430 1.450 1.410 1.410 35,886 -0.03(-2.08%)
Jul 16, 2019 1.470 1.550 1.415 1.440 94,974 -0.04(-2.70%)
Jul 15, 2019 1.540 1.540 1.480 1.480 61,930 -0.06(-4.16%)
Jul 12, 2019 1.480 1.560 1.480 1.544 21,400 +0.05(+3.64%)
Jul 11, 2019 1.470 1.510 1.440 1.490 51,553 -0.02(-1.32%)
Jul 10, 2019 1.460 1.522 1.443 1.510 92,127 +0.05(+3.42%)
Jul 09, 2019 1.500 1.513 1.430 1.460 75,184 -0.05(-3.31%)
Jul 08, 2019 1.400 1.530 1.400 1.510 139,422 +0.09(+6.34%)
Jul 05, 2019 1.430 1.460 1.370 1.420 155,400 -0.01(-0.70%)
Jul 03, 2019 1.440 1.460 1.430 1.430 21,600 -0.03(-2.05%)
Jul 02, 2019 1.460 1.470 1.450 1.460 57,274 -0.01(-0.68%)
Jul 01, 2019 1.480 1.525 1.460 1.470 33,198 +0.02(+1.38%)
Jun 28, 2019 1.460 1.520 1.450 1.450 162,200 -0.03(-2.03%)
Jun 27, 2019 1.480 1.480 1.460 1.480 21,851 +0.03(+2.07%)
Jun 26, 2019 1.480 1.480 1.450 1.450 45,212 -0.03(-2.03%)
Jun 25, 2019 1.440 1.480 1.440 1.480 57,662 +0.05(+3.50%)
Jun 24, 2019 1.500 1.540 1.370 1.430 184,465 -0.09(-5.92%)
Jun 21, 2019 1.500 1.570 1.500 1.520 82,100 +0.05(+3.40%)
Jun 20, 2019 1.480 1.520 1.450 1.470 66,732 +0.02(+1.38%)
Jun 19, 2019 1.460 1.523 1.450 1.450 58,878 -0.03(-2.03%)
Jun 18, 2019 1.460 1.550 1.460 1.480 95,834 +0.00(+0.00%)
Jun 17, 2019 1.560 1.580 1.477 1.480 78,544 -0.10(-6.33%)
Jun 14, 2019 1.650 1.680 1.558 1.580 111,700 -0.15(-8.67%)
Jun 13, 2019 1.750 1.750 1.690 1.730 95,989 +0.00(+0.00%)
Jun 12, 2019 1.700 1.750 1.700 1.730 71,255 +0.02(+1.17%)
Jun 11, 2019 1.650 1.750 1.650 1.710 153,032 +0.03(+1.79%)
Jun 10, 2019 1.660 1.680 1.570 1.680 192,738 +0.04(+2.44%)
Jun 07, 2019 1.550 1.660 1.538 1.640 155,800 +0.03(+1.86%)
Jun 06, 2019 1.650 1.820 1.540 1.610 511,786 -0.36(-18.27%)
Jun 05, 2019 2.050 2.050 1.890 1.970 126,700 -0.05(-2.48%)
Jun 04, 2019 1.790 2.060 1.760 2.020 170,363 +0.27(+15.43%)
Jun 03, 2019 1.640 1.770 1.600 1.750 112,488 +0.16(+10.06%)
May 31, 2019 1.670 1.749 1.580 1.590 199,500 -0.12(-7.02%)
May 30, 2019 1.790 1.817 1.670 1.710 102,566 -0.09(-5.00%)
May 29, 2019 1.750 1.940 1.710 1.800 107,936 +0.01(+0.56%)
May 28, 2019 1.460 1.850 1.460 1.790 153,667 +0.26(+16.99%)
May 24, 2019 1.880 1.900 1.440 1.530 569,200 -0.35(-18.62%)
May 23, 2019 1.970 1.980 1.860 1.880 136,759 -0.12(-6.00%)
May 22, 2019 1.950 2.060 1.940 2.000 138,092 +0.05(+2.56%)
May 21, 2019 2.000 2.000 1.940 1.950 73,291 +0.00(+0.00%)
May 20, 2019 2.200 2.210 1.950 1.950 394,708 -0.29(-12.95%)
May 17, 2019 2.210 2.270 2.210 2.240 29,200 +0.00(+0.00%)
May 16, 2019 2.230 2.280 2.230 2.240 55,960 +0.00(+0.00%)
May 15, 2019 2.200 2.240 2.200 2.240 32,514 +0.03(+1.36%)
May 14, 2019 2.250 2.260 2.200 2.210 107,785 -0.04(-1.78%)
May 13, 2019 2.270 2.300 2.230 2.250 75,729 -0.04(-1.75%)
May 10, 2019 2.250 2.290 2.200 2.290 38,100 +0.06(+2.69%)
May 09, 2019 2.240 2.255 2.190 2.230 67,188 -0.05(-2.19%)
May 08, 2019 2.280 2.290 2.240 2.280 29,254 +0.01(+0.44%)
May 07, 2019 2.280 2.282 2.240 2.270 40,819 -0.04(-1.94%)
May 06, 2019 2.320 2.350 2.260 2.315 38,680 -0.02(-0.64%)
May 03, 2019 2.260 2.361 2.230 2.330 59,400 +0.06(+2.64%)
May 02, 2019 2.290 2.330 2.227 2.270 115,671 -0.04(-1.63%)
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.