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

Dynagas Lng Partners LP (NY: DLNG )

3.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 2.740 2.860 2.740 2.820 92,600 +0.03(+1.08%)
Apr 29, 2021 2.700 2.860 2.700 2.790 121,732 -0.07(-2.45%)
Apr 28, 2021 2.830 2.920 2.825 2.860 30,661 +0.06(+2.14%)
Apr 27, 2021 2.850 2.900 2.780 2.800 33,063 -0.02(-0.71%)
Apr 26, 2021 2.750 2.840 2.750 2.820 60,181 +0.05(+1.81%)
Apr 23, 2021 2.840 2.850 2.770 2.770 22,000 -0.07(-2.46%)
Apr 22, 2021 2.960 3.029 2.790 2.840 657,259 -0.07(-2.41%)
Apr 21, 2021 2.790 2.950 2.790 2.910 43,873 +0.07(+2.46%)
Apr 20, 2021 2.800 2.860 2.770 2.840 42,294 +0.07(+2.53%)
Apr 19, 2021 2.660 2.820 2.660 2.770 71,733 +0.06(+2.21%)
Apr 16, 2021 2.750 2.750 2.630 2.710 72,400 -0.01(-0.37%)
Apr 15, 2021 2.750 2.750 2.705 2.720 29,215 -0.03(-1.09%)
Apr 14, 2021 2.740 2.750 2.690 2.750 62,202 +0.04(+1.48%)
Apr 13, 2021 2.650 2.750 2.650 2.710 50,328 +0.02(+0.74%)
Apr 12, 2021 2.700 2.760 2.630 2.690 45,826 -0.04(-1.47%)
Apr 09, 2021 2.750 2.780 2.700 2.730 108,100 -0.04(-1.44%)
Apr 08, 2021 2.750 2.790 2.690 2.770 103,869 -0.02(-0.72%)
Apr 07, 2021 2.780 2.840 2.700 2.790 204,924 -0.01(-0.36%)
Apr 06, 2021 2.820 2.840 2.790 2.800 62,445 +0.00(+0.00%)
Apr 05, 2021 2.870 2.880 2.800 2.800 47,890 -0.04(-1.41%)
Apr 01, 2021 2.850 2.910 2.820 2.840 34,100 -0.02(-0.70%)
Mar 31, 2021 2.810 2.940 2.810 2.860 49,320 +0.01(+0.35%)
Mar 30, 2021 2.850 2.920 2.800 2.850 110,555 +0.00(+0.00%)
Mar 29, 2021 2.940 2.970 2.810 2.850 157,431 -0.07(-2.40%)
Mar 26, 2021 2.870 2.960 2.870 2.920 51,700 +0.03(+1.04%)
Mar 25, 2021 2.910 2.950 2.760 2.890 85,954 -0.01(-0.34%)
Mar 24, 2021 2.930 2.930 2.830 2.900 134,126 -0.03(-1.02%)
Mar 23, 2021 2.970 2.990 2.860 2.930 45,647 -0.03(-1.01%)
Mar 22, 2021 3.040 3.040 2.940 2.960 94,085 +0.00(+0.00%)
Mar 19, 2021 2.960 3.080 2.710 2.960 242,900 -0.05(-1.66%)
Mar 18, 2021 3.115 3.115 2.950 3.010 164,173 -0.10(-3.22%)
Mar 17, 2021 3.070 3.360 3.000 3.110 163,869 -0.05(-1.58%)
Mar 16, 2021 3.200 3.370 3.080 3.160 201,198 +0.00(+0.00%)
Mar 15, 2021 3.200 3.250 3.040 3.160 124,153 -0.10(-3.07%)
Mar 12, 2021 3.020 3.350 3.010 3.260 240,500 +0.27(+9.03%)
Mar 11, 2021 2.880 3.090 2.870 2.990 109,514 +0.10(+3.46%)
Mar 10, 2021 2.850 2.900 2.800 2.890 41,299 +0.03(+1.05%)
Mar 09, 2021 2.950 2.950 2.800 2.860 38,604 -0.04(-1.38%)
Mar 08, 2021 2.910 2.950 2.870 2.900 48,059 -0.01(-0.34%)
Mar 05, 2021 2.990 2.990 2.850 2.910 96,300 -0.06(-2.02%)
Mar 04, 2021 2.920 2.970 2.770 2.970 118,464 +0.08(+2.77%)
Mar 03, 2021 2.940 2.970 2.880 2.890 51,307 -0.04(-1.37%)
Mar 02, 2021 2.850 2.930 2.850 2.930 35,490 +0.06(+2.09%)
Mar 01, 2021 2.860 3.000 2.820 2.870 164,389 +0.01(+0.35%)
Feb 26, 2021 2.930 2.980 2.840 2.860 116,300 -0.05(-1.72%)
Feb 25, 2021 3.050 3.100 2.870 2.910 73,647 -0.13(-4.28%)
Feb 24, 2021 2.970 3.040 2.840 3.040 84,160 +0.07(+2.36%)
Feb 23, 2021 2.890 3.110 2.750 2.970 294,085 +0.02(+0.68%)
Feb 22, 2021 2.910 3.080 2.890 2.950 127,619 +0.04(+1.37%)
Feb 19, 2021 3.040 3.100 2.910 2.910 109,700 -0.08(-2.68%)
Feb 18, 2021 3.060 3.140 2.700 2.990 142,200 -0.09(-2.92%)
Feb 17, 2021 3.200 3.210 3.040 3.080 129,773 -0.10(-3.14%)
Feb 16, 2021 2.990 3.250 2.970 3.180 279,108 +0.20(+6.81%)
Feb 12, 2021 2.750 2.980 2.750 2.977 219,700 +0.20(+7.10%)
Feb 11, 2021 2.770 2.821 2.700 2.780 105,761 +0.03(+1.09%)
Feb 10, 2021 2.710 2.780 2.700 2.750 90,600 +0.06(+2.23%)
Feb 09, 2021 2.680 2.790 2.680 2.690 73,002 +0.01(+0.37%)
Feb 08, 2021 2.800 2.950 2.680 2.680 143,404 -0.04(-1.47%)
Feb 05, 2021 2.850 2.900 2.570 2.720 102,700 -0.11(-3.89%)
Feb 04, 2021 2.790 2.880 2.750 2.830 60,407 +0.04(+1.43%)
Feb 03, 2021 2.870 2.870 2.690 2.790 86,449 -0.03(-1.06%)
Feb 02, 2021 2.740 2.870 2.650 2.820 181,205 +0.12(+4.44%)
Feb 01, 2021 2.600 2.700 2.600 2.700 56,195 +0.07(+2.66%)
Jan 29, 2021 2.530 2.750 2.440 2.630 138,500 +0.12(+4.78%)
Jan 28, 2021 2.550 2.570 2.500 2.510 55,549 -0.01(-0.40%)
Jan 27, 2021 2.540 2.620 2.420 2.520 62,697 -0.11(-4.18%)
Jan 26, 2021 2.630 2.680 2.601 2.630 98,229 -0.03(-1.13%)
Jan 25, 2021 2.740 2.740 2.535 2.660 97,722 -0.02(-0.75%)
Jan 22, 2021 2.610 2.780 2.528 2.680 100,300 +0.01(+0.37%)
Jan 21, 2021 2.760 2.810 2.650 2.670 76,809 -0.04(-1.48%)
Jan 20, 2021 2.870 2.870 2.690 2.710 120,933 -0.16(-5.57%)
Jan 19, 2021 3.000 3.000 2.750 2.870 126,272 -0.05(-1.71%)
Jan 15, 2021 3.000 3.000 2.750 2.920 97,300 -0.02(-0.68%)
Jan 14, 2021 2.760 3.000 2.760 2.940 326,100 +0.27(+10.11%)
Jan 13, 2021 2.880 2.950 2.670 2.670 123,005 -0.17(-5.99%)
Jan 12, 2021 2.600 3.010 2.530 2.840 473,861 +0.26(+10.08%)
Jan 11, 2021 2.520 2.626 2.500 2.580 67,614 -0.06(-2.27%)
Jan 08, 2021 2.600 2.660 2.490 2.640 133,700 +0.08(+3.13%)
Jan 07, 2021 2.550 2.620 2.440 2.560 101,064 +0.09(+3.64%)
Jan 06, 2021 2.660 2.660 2.260 2.470 193,382 -0.12(-4.63%)
Jan 05, 2021 2.500 2.620 2.450 2.590 130,180 +0.12(+4.86%)
Jan 04, 2021 2.470 2.550 2.380 2.470 149,808 -0.03(-1.20%)
Dec 31, 2020 2.500 2.500 2.500 113,727 +0.06(+2.46%)
Dec 30, 2020 2.360 2.500 2.360 2.440 113,727 +0.05(+2.09%)
Dec 29, 2020 2.360 2.440 2.360 2.390 75,705 +0.00(+0.00%)
Dec 28, 2020 2.420 2.480 2.308 2.390 98,524 -0.06(-2.45%)
Dec 24, 2020 2.470 2.480 2.410 2.450 27,600 +0.00(+0.00%)
Dec 23, 2020 2.400 2.470 2.360 2.450 73,445 +0.10(+4.26%)
Dec 22, 2020 2.220 2.390 2.160 2.350 235,789 +0.13(+5.86%)
Dec 21, 2020 2.230 2.290 2.190 2.220 91,014 -0.02(-0.89%)
Dec 18, 2020 2.210 2.380 2.200 2.240 218,100 -0.04(-1.75%)
Dec 17, 2020 2.270 2.380 2.210 2.280 134,218 -0.02(-0.87%)
Dec 16, 2020 2.290 2.360 2.270 2.300 119,831 -0.06(-2.55%)
Dec 15, 2020 2.200 2.400 2.200 2.360 325,072 +0.04(+1.72%)
Dec 14, 2020 2.800 2.900 2.200 2.320 731,117 -0.39(-14.39%)
Dec 11, 2020 2.590 2.750 2.540 2.710 114,800 +0.12(+4.63%)
Dec 10, 2020 2.440 2.600 2.440 2.590 15,749 +0.06(+2.37%)
Dec 09, 2020 2.440 2.531 2.440 2.530 36,537 +0.05(+2.02%)
Dec 08, 2020 2.510 2.550 2.440 2.480 20,188 -0.02(-0.80%)
Dec 07, 2020 2.470 2.560 2.450 2.500 26,539 -0.02(-0.99%)
Dec 04, 2020 2.380 2.561 2.380 2.525 83,100 +0.09(+3.91%)
Dec 03, 2020 2.490 2.570 2.280 2.430 83,181 -0.10(-3.95%)
Dec 02, 2020 2.560 2.580 2.440 2.530 57,475 -0.01(-0.39%)
Dec 01, 2020 2.510 2.560 2.490 2.540 31,412 +0.05(+2.01%)
Nov 30, 2020 2.490 2.600 2.450 2.490 48,790 -0.05(-1.97%)
Nov 27, 2020 2.510 2.570 2.435 2.540 30,200 +0.03(+1.20%)
Nov 25, 2020 2.520 2.580 2.400 2.510 75,200 -0.10(-3.83%)
Nov 24, 2020 2.720 2.720 2.500 2.610 44,523 -0.03(-1.14%)
Nov 23, 2020 2.600 2.720 2.500 2.640 80,360 +0.06(+2.33%)
Nov 20, 2020 2.510 2.600 2.510 2.580 19,300 +0.02(+0.78%)
Nov 19, 2020 2.670 2.675 2.390 2.560 68,164 -0.11(-4.12%)
Nov 18, 2020 2.600 2.750 2.600 2.670 122,137 +0.04(+1.52%)
Nov 17, 2020 2.570 2.670 2.500 2.630 71,292 +0.11(+4.37%)
Nov 16, 2020 2.710 2.710 2.420 2.520 73,251 +0.01(+0.40%)
Nov 13, 2020 2.350 2.560 2.350 2.510 75,900 +0.07(+2.87%)
Nov 12, 2020 2.250 2.470 2.210 2.440 92,939 +0.15(+6.55%)
Nov 11, 2020 2.140 2.290 2.140 2.290 39,677 +0.09(+4.09%)
Nov 10, 2020 2.110 2.270 2.060 2.200 44,949 +0.05(+2.33%)
Nov 09, 2020 2.180 2.220 2.080 2.150 68,812 +0.08(+3.86%)
Nov 06, 2020 2.110 2.150 2.060 2.070 61,800 -0.08(-3.72%)
Nov 05, 2020 2.080 2.180 2.080 2.150 22,236 +0.07(+3.37%)
Nov 04, 2020 2.220 2.220 2.020 2.080 59,848 -0.20(-8.77%)
Nov 03, 2020 2.240 2.280 2.160 2.280 29,310 +0.12(+5.56%)
Nov 02, 2020 2.170 2.220 2.130 2.160 17,412 -0.01(-0.46%)
Oct 30, 2020 2.110 2.200 2.100 2.170 31,600 +0.00(+0.00%)
Oct 29, 2020 2.050 2.190 1.990 2.170 61,041 +0.15(+7.43%)
Oct 28, 2020 2.050 2.130 2.010 2.020 47,956 -0.13(-6.05%)
Oct 27, 2020 2.290 2.290 2.130 2.150 32,114 -0.09(-4.02%)
Oct 26, 2020 2.300 2.331 2.240 2.240 37,499 -0.15(-6.28%)
Oct 23, 2020 2.310 2.390 2.310 2.390 33,900 +0.03(+1.27%)
Oct 22, 2020 2.410 2.441 2.300 2.360 38,060 -0.02(-0.84%)
Oct 21, 2020 2.400 2.460 2.370 2.380 17,201 -0.04(-1.65%)
Oct 20, 2020 2.400 2.450 2.400 2.420 28,939 -0.02(-0.82%)
Oct 19, 2020 2.590 2.590 2.430 2.440 38,916 -0.10(-3.94%)
Oct 16, 2020 2.650 2.650 2.485 2.540 22,300 -0.06(-2.50%)
Oct 15, 2020 2.470 2.670 2.380 2.605 168,698 +0.12(+5.04%)
Oct 14, 2020 2.480 2.580 2.470 2.480 27,778 -0.01(-0.40%)
Oct 13, 2020 2.550 2.640 2.480 2.490 37,173 -0.02(-0.80%)
Oct 12, 2020 2.520 2.610 2.460 2.510 59,301 -0.03(-1.18%)
Oct 09, 2020 2.580 2.629 2.400 2.540 109,600 -0.06(-2.31%)
Oct 08, 2020 2.540 2.820 2.540 2.600 92,126 +0.00(+0.00%)
Oct 07, 2020 2.680 2.680 2.350 2.600 56,136 -0.04(-1.52%)
Oct 06, 2020 2.350 2.640 2.350 2.640 165,791 +0.24(+10.00%)
Oct 05, 2020 2.350 2.460 2.340 2.400 32,651 +0.01(+0.42%)
Oct 02, 2020 2.400 2.470 2.200 2.390 67,600 -0.02(-0.83%)
Oct 01, 2020 2.550 2.650 2.400 2.410 30,210 -0.09(-3.60%)
Sep 30, 2020 2.470 2.550 2.470 2.500 15,679 +0.06(+2.46%)
Sep 29, 2020 2.630 2.630 2.440 2.440 79,199 -0.20(-7.58%)
Sep 28, 2020 2.360 2.640 2.350 2.640 83,339 +0.20(+8.20%)
Sep 25, 2020 2.260 2.590 2.260 2.440 92,700 +0.13(+5.63%)
Sep 24, 2020 2.390 2.480 2.230 2.310 71,920 -0.10(-4.15%)
Sep 23, 2020 2.410 2.650 2.400 2.410 75,885 +0.02(+0.84%)
Sep 22, 2020 2.590 2.620 2.370 2.390 109,208 -0.16(-6.27%)
Sep 21, 2020 2.550 2.645 2.390 2.550 89,688 -0.14(-5.20%)
Sep 18, 2020 2.610 2.720 2.570 2.690 31,600 +0.09(+3.46%)
Sep 17, 2020 2.520 2.680 2.520 2.600 59,009 -0.02(-0.76%)
Sep 16, 2020 2.720 2.840 2.590 2.620 127,140 -0.13(-4.73%)
Sep 15, 2020 3.010 3.020 2.750 2.750 51,203 -0.25(-8.33%)
Sep 14, 2020 2.900 3.030 2.900 3.000 38,278 +0.06(+2.04%)
Sep 11, 2020 3.030 3.040 2.900 2.940 51,900 -0.08(-2.65%)
Sep 10, 2020 3.070 3.085 3.000 3.020 37,550 -0.02(-0.66%)
Sep 09, 2020 3.090 3.170 3.010 3.040 135,849 -0.05(-1.62%)
Sep 08, 2020 2.870 3.090 2.720 3.090 257,348 +0.22(+7.67%)
Sep 04, 2020 2.710 3.040 2.710 2.870 239,600 +0.16(+5.90%)
Sep 03, 2020 2.840 3.060 2.710 2.710 217,562 -0.03(-1.09%)
Sep 02, 2020 2.570 2.770 2.510 2.740 146,986 +0.23(+9.16%)
Sep 01, 2020 2.630 2.710 2.470 2.510 85,387 -0.19(-7.04%)
Aug 31, 2020 2.710 2.850 2.420 2.700 168,731 -0.08(-2.88%)
Aug 28, 2020 2.950 2.978 2.780 2.780 92,700 -0.22(-7.33%)
Aug 27, 2020 3.010 3.080 2.850 3.000 117,192 +0.00(+0.00%)
Aug 26, 2020 3.010 3.120 2.980 3.000 60,190 -0.06(-1.96%)
Aug 25, 2020 3.000 3.130 2.980 3.060 278,655 +0.10(+3.38%)
Aug 24, 2020 2.800 3.050 2.710 2.960 150,508 +0.11(+3.86%)
Aug 21, 2020 2.960 3.050 2.820 2.850 231,700 -0.19(-6.25%)
Aug 20, 2020 2.980 3.060 2.950 3.040 135,835 +0.04(+1.33%)
Aug 19, 2020 3.030 3.120 2.980 3.000 96,223 -0.07(-2.28%)
Aug 18, 2020 3.100 3.130 2.980 3.070 129,783 -0.03(-0.97%)
Aug 17, 2020 3.120 3.140 3.010 3.100 157,543 +0.05(+1.64%)
Aug 14, 2020 3.030 3.080 2.940 3.050 98,200 +0.06(+2.01%)
Aug 13, 2020 3.030 3.130 2.950 2.990 76,159 -0.01(-0.33%)
Aug 12, 2020 3.210 3.269 2.910 3.000 352,901 -0.20(-6.25%)
Aug 11, 2020 3.200 3.400 3.180 3.200 93,994 -0.01(-0.44%)
Aug 10, 2020 3.100 3.240 3.100 3.214 85,300 +0.08(+2.68%)
Aug 07, 2020 3.090 3.130 3.060 3.130 70,200 +0.04(+1.29%)
Aug 06, 2020 3.070 3.200 3.070 3.090 35,916 +0.01(+0.32%)
Aug 05, 2020 3.120 3.190 3.050 3.080 100,424 -0.04(-1.28%)
Aug 04, 2020 3.120 3.184 3.100 3.120 41,587 -0.04(-1.27%)
Aug 03, 2020 3.210 3.390 3.080 3.160 126,153 +0.03(+0.96%)
Jul 31, 2020 3.300 3.340 3.100 3.130 108,500 -0.16(-4.86%)
Jul 30, 2020 3.230 3.370 3.130 3.290 115,490 -0.14(-4.08%)
Jul 29, 2020 3.100 3.530 3.080 3.430 296,059 +0.38(+12.46%)
Jul 28, 2020 3.060 3.160 3.020 3.050 61,738 -0.06(-1.93%)
Jul 27, 2020 3.110 3.300 3.060 3.110 112,716 -0.08(-2.51%)
Jul 24, 2020 3.190 3.240 3.100 3.190 58,300 -0.02(-0.62%)
Jul 23, 2020 2.990 3.350 2.990 3.210 142,870 +0.14(+4.56%)
Jul 22, 2020 3.110 3.250 2.880 3.070 378,142 -0.04(-1.29%)
Jul 21, 2020 3.380 3.420 3.100 3.110 156,974 -0.25(-7.44%)
Jul 20, 2020 3.400 3.480 3.250 3.360 243,005 -0.13(-3.72%)
Jul 17, 2020 3.680 3.700 3.430 3.490 215,300 -0.12(-3.32%)
Jul 16, 2020 3.560 3.680 3.510 3.610 271,781 +0.12(+3.44%)
Jul 15, 2020 3.440 3.700 3.240 3.490 883,657 +0.01(+0.29%)
Jul 14, 2020 3.460 3.600 3.390 3.480 106,166 -0.08(-2.25%)
Jul 13, 2020 3.570 3.636 3.260 3.560 305,316 +0.00(+0.00%)
Jul 10, 2020 3.270 3.600 3.190 3.560 182,700 +0.29(+8.87%)
Jul 09, 2020 3.350 3.414 3.270 3.270 89,412 -0.13(-3.82%)
Jul 08, 2020 3.710 3.740 3.310 3.400 276,209 -0.30(-8.11%)
Jul 07, 2020 3.510 3.700 3.440 3.700 241,240 +0.17(+4.82%)
Jul 06, 2020 3.410 3.620 3.350 3.530 306,186 +0.13(+3.82%)
Jul 02, 2020 3.500 3.560 3.330 3.400 252,100 -0.06(-1.73%)
Jul 01, 2020 3.210 3.560 3.210 3.460 278,881 +0.26(+8.12%)
Jun 30, 2020 3.700 3.730 3.200 3.200 461,118 -0.55(-14.67%)
Jun 29, 2020 3.730 3.850 3.720 3.750 159,130 -0.03(-0.79%)
Jun 26, 2020 3.850 3.870 3.560 3.780 299,100 +0.04(+1.07%)
Jun 25, 2020 3.890 3.970 3.610 3.740 441,127 -0.14(-3.61%)
Jun 24, 2020 3.800 3.890 3.560 3.880 718,634 +0.14(+3.74%)
Jun 23, 2020 3.130 3.830 3.120 3.740 2,526,520 +0.64(+20.65%)
Jun 22, 2020 3.430 3.450 3.050 3.100 577,099 -0.28(-8.28%)
Jun 19, 2020 3.550 3.670 3.300 3.380 502,000 -0.09(-2.59%)
Jun 18, 2020 3.140 3.640 3.140 3.470 704,878 +0.35(+11.22%)
Jun 17, 2020 3.330 3.650 3.070 3.120 782,715 +0.01(+0.32%)
Jun 16, 2020 2.830 3.705 2.830 3.110 1,051,822 +0.32(+11.47%)
Jun 15, 2020 2.500 2.810 2.400 2.790 361,085 +0.33(+13.41%)
Jun 12, 2020 2.380 2.595 2.342 2.460 250,400 +0.30(+13.89%)
Jun 11, 2020 2.390 2.410 2.130 2.160 189,673 -0.32(-12.90%)
Jun 10, 2020 2.480 2.500 2.350 2.480 289,391 +0.11(+4.64%)
Jun 09, 2020 2.130 2.420 2.010 2.370 193,668 +0.23(+10.75%)
Jun 08, 2020 2.000 2.180 1.820 2.140 532,576 +0.07(+3.38%)
Jun 05, 2020 2.430 2.670 1.960 2.070 1,236,800 +0.22(+11.89%)
Jun 04, 2020 1.880 1.900 1.840 1.850 157,225 -0.04(-2.12%)
Jun 03, 2020 1.830 1.900 1.757 1.890 63,830 +0.06(+3.28%)
Jun 02, 2020 1.640 1.830 1.640 1.830 89,823 +0.15(+8.93%)
Jun 01, 2020 1.630 1.680 1.630 1.680 32,145 +0.06(+3.70%)
May 29, 2020 1.650 1.650 1.580 1.620 15,300 -0.02(-1.22%)
May 28, 2020 1.610 1.640 1.590 1.640 26,543 +0.03(+1.86%)
May 27, 2020 1.570 1.610 1.560 1.610 46,363 +0.05(+3.21%)
May 26, 2020 1.480 1.564 1.480 1.560 124,018 +0.05(+2.97%)
May 22, 2020 1.480 1.520 1.460 1.515 26,600 +0.01(+1.00%)
May 21, 2020 1.540 1.580 1.500 1.500 21,902 -0.07(-4.46%)
May 20, 2020 1.540 1.596 1.540 1.570 19,294 +0.00(+0.00%)
May 19, 2020 1.550 1.610 1.550 1.570 24,595 -0.03(-1.88%)
May 18, 2020 1.600 1.605 1.510 1.600 70,146 +0.03(+1.91%)
May 15, 2020 1.580 1.610 1.540 1.570 19,100 -0.01(-0.63%)
May 14, 2020 1.590 1.600 1.380 1.580 24,465 +0.01(+0.64%)
May 13, 2020 1.550 1.600 1.420 1.570 115,142 -0.01(-0.63%)
May 12, 2020 1.580 1.600 1.560 1.580 44,770 -0.03(-1.86%)
May 11, 2020 1.650 1.650 1.570 1.610 33,371 -0.07(-4.17%)
May 08, 2020 1.660 1.690 1.660 1.680 13,700 -0.01(-0.59%)
May 07, 2020 1.600 1.700 1.600 1.690 37,913 +0.06(+3.68%)
May 06, 2020 1.610 1.683 1.570 1.630 67,240 +0.02(+1.24%)
May 05, 2020 1.680 1.690 1.610 1.610 21,847 -0.01(-0.62%)
May 04, 2020 1.700 1.700 1.597 1.620 55,648 -0.06(-3.57%)
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.