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

Gas Natural ADR (OP: GASNY )

5.279 +0.063 (+1.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 30, 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 5.085 5.110 5.060 5.091 20,200 -0.05(-0.95%)
Apr 29, 2021 5.125 5.140 5.110 5.140 43,374 +0.00(+0.10%)
Apr 28, 2021 5.020 5.150 5.020 5.135 36,375 +0.12(+2.29%)
Apr 27, 2021 5.030 5.030 5.000 5.020 10,539 +0.00(+0.10%)
Apr 26, 2021 5.040 5.040 5.000 5.015 5,646 +0.01(+0.26%)
Apr 23, 2021 5.010 5.010 4.973 5.002 21,500 +0.03(+0.64%)
Apr 22, 2021 4.985 4.985 4.961 4.970 6,627 -0.02(-0.40%)
Apr 21, 2021 4.970 5.010 4.970 4.990 9,072 +0.02(+0.40%)
Apr 20, 2021 4.965 4.972 4.960 4.970 6,267 -0.05(-1.00%)
Apr 19, 2021 4.995 5.020 4.995 5.020 44,889 +0.06(+1.21%)
Apr 16, 2021 4.950 4.970 4.938 4.960 16,300 +0.03(+0.61%)
Apr 15, 2021 4.915 4.940 4.910 4.930 15,886 -0.03(-0.60%)
Apr 14, 2021 4.920 4.960 4.920 4.960 6,462 +0.07(+1.33%)
Apr 13, 2021 4.890 4.920 4.880 4.895 20,012 -0.02(-0.31%)
Apr 12, 2021 4.910 4.920 4.902 4.910 12,582 -0.01(-0.20%)
Apr 09, 2021 4.910 4.930 4.900 4.920 10,400 -0.00(-0.10%)
Apr 08, 2021 4.905 4.930 4.905 4.925 13,218 +0.06(+1.34%)
Apr 07, 2021 4.900 4.900 4.830 4.860 47,711 -0.04(-0.82%)
Apr 06, 2021 4.890 4.910 4.883 4.900 69,474 -0.02(-0.41%)
Apr 05, 2021 4.850 4.940 4.850 4.920 11,581 +0.06(+1.23%)
Apr 01, 2021 4.825 4.872 4.825 4.860 30,300 +0.02(+0.41%)
Mar 31, 2021 4.830 4.870 4.820 4.840 7,357 -0.03(-0.51%)
Mar 30, 2021 4.865 4.869 4.860 4.865 7,992 -0.08(-1.52%)
Mar 29, 2021 4.890 4.950 4.890 4.940 13,179 +0.07(+1.44%)
Mar 26, 2021 4.925 4.925 4.870 4.870 11,300 -0.05(-1.02%)
Mar 25, 2021 4.950 4.960 4.876 4.920 8,233 -0.03(-0.61%)
Mar 24, 2021 4.900 4.950 4.875 4.950 6,159 +0.00(+0.00%)
Mar 23, 2021 4.910 4.950 4.904 4.950 28,099 -0.02(-0.40%)
Mar 22, 2021 4.926 4.970 4.870 4.970 166,949 +0.02(+0.40%)
Mar 19, 2021 4.929 5.010 4.920 4.950 64,400 -0.11(-2.17%)
Mar 18, 2021 5.130 5.170 5.060 5.060 10,733 -0.12(-2.32%)
Mar 17, 2021 5.229 5.230 4.860 5.180 31,051 +0.05(+0.93%)
Mar 16, 2021 5.100 5.240 5.030 5.133 70,787 +0.01(+0.17%)
Mar 15, 2021 5.076 5.140 5.050 5.124 31,597 +0.07(+1.47%)
Mar 12, 2021 5.032 5.220 5.032 5.050 25,800 -0.01(-0.20%)
Mar 11, 2021 5.040 5.070 5.010 5.060 20,983 -0.03(-0.59%)
Mar 10, 2021 5.025 5.090 5.010 5.090 14,042 +0.11(+2.21%)
Mar 09, 2021 5.036 5.040 4.980 4.980 41,717 -0.08(-1.58%)
Mar 08, 2021 4.995 5.060 4.990 5.060 12,192 +0.08(+1.61%)
Mar 05, 2021 4.900 4.990 4.880 4.980 15,100 +0.12(+2.47%)
Mar 04, 2021 4.970 5.000 4.860 4.860 31,992 -0.12(-2.41%)
Mar 03, 2021 4.905 5.000 4.902 4.980 31,612 -0.03(-0.60%)
Mar 02, 2021 4.960 5.020 4.940 5.010 43,739 +0.00(+0.10%)
Mar 01, 2021 4.990 5.030 4.986 5.005 14,192 +0.03(+0.59%)
Feb 26, 2021 4.957 5.000 4.935 4.976 19,400 -0.05(-1.08%)
Feb 25, 2021 5.013 5.080 4.990 5.030 48,980 +0.07(+1.41%)
Feb 24, 2021 4.913 4.960 4.904 4.960 35,552 -0.03(-0.60%)
Feb 23, 2021 4.928 4.990 4.910 4.990 26,930 +0.02(+0.40%)
Feb 22, 2021 4.970 4.970 4.790 4.970 90,403 +0.03(+0.61%)
Feb 19, 2021 4.976 4.995 4.940 4.940 13,200 -0.04(-0.80%)
Feb 18, 2021 4.929 4.980 4.760 4.980 31,452 +0.01(+0.20%)
Feb 17, 2021 4.924 4.970 4.910 4.970 22,528 -0.03(-0.60%)
Feb 16, 2021 5.030 5.030 4.970 5.000 13,484 -0.03(-0.67%)
Feb 12, 2021 5.040 5.060 5.010 5.034 21,500 +0.15(+2.98%)
Feb 11, 2021 4.905 4.920 4.884 4.888 9,308 +0.02(+0.32%)
Feb 10, 2021 4.870 4.873 4.840 4.872 126,166 +0.01(+0.26%)
Feb 09, 2021 4.910 4.915 4.850 4.860 22,846 -0.22(-4.33%)
Feb 08, 2021 5.170 5.170 5.020 5.080 6,805 +0.03(+0.59%)
Feb 05, 2021 5.056 5.104 5.040 5.050 24,700 -0.02(-0.39%)
Feb 04, 2021 5.054 5.120 5.054 5.070 6,035 -0.05(-1.07%)
Feb 03, 2021 5.121 5.142 5.095 5.125 7,518 +0.04(+0.89%)
Feb 02, 2021 5.080 5.090 5.050 5.080 17,880 -0.01(-0.20%)
Feb 01, 2021 5.095 5.120 5.090 5.090 9,641 -0.02(-0.29%)
Jan 29, 2021 5.165 5.165 5.096 5.105 16,000 -0.14(-2.76%)
Jan 28, 2021 5.270 5.305 5.250 5.250 11,513 -0.05(-0.94%)
Jan 27, 2021 5.320 5.390 5.300 5.300 130,602 -0.05(-0.93%)
Jan 26, 2021 5.355 5.375 5.330 5.350 13,360 +0.74(+16.05%)
Jan 25, 2021 4.570 4.622 4.570 4.610 7,509 -0.02(-0.54%)
Jan 22, 2021 4.620 4.649 4.620 4.635 12,800 -0.03(-0.54%)
Jan 21, 2021 4.710 4.710 4.660 4.660 11,980 -0.05(-1.06%)
Jan 20, 2021 4.720 4.755 4.710 4.710 24,417 -0.09(-1.98%)
Jan 19, 2021 4.880 4.880 4.780 4.805 12,615 +0.04(+0.95%)
Jan 15, 2021 4.820 4.980 4.760 4.760 7,600 -0.16(-3.25%)
Jan 14, 2021 5.070 5.070 4.910 4.920 22,692 -0.10(-1.99%)
Jan 13, 2021 4.964 5.020 4.910 5.020 21,065 +0.06(+1.21%)
Jan 12, 2021 4.940 4.960 4.930 4.960 6,418 +0.11(+2.31%)
Jan 11, 2021 4.820 4.880 4.820 4.848 22,017 -0.06(-1.26%)
Jan 08, 2021 4.870 4.910 4.870 4.910 19,800 +0.14(+2.94%)
Jan 07, 2021 4.802 4.830 4.770 4.770 17,915 +0.08(+1.71%)
Jan 06, 2021 4.660 4.726 4.660 4.690 63,313 +0.13(+2.79%)
Jan 05, 2021 4.570 4.620 4.560 4.562 11,812 -0.01(-0.21%)
Jan 04, 2021 4.690 4.690 4.572 4.572 9,990 -0.05(-1.04%)
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%)
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.