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 (%)
Jan 31, 2020 0.2500 0.2528 0.2250 0.2290 2,899,900 -0.02(-9.41%)
Jan 30, 2020 0.2605 0.2650 0.2505 0.2528 1,130,140 -0.01(-2.77%)
Jan 29, 2020 0.2700 0.2800 0.2600 0.2600 1,570,655 -0.01(-4.55%)
Jan 28, 2020 0.2900 0.2949 0.2602 0.2724 1,842,348 -0.01(-3.16%)
Jan 27, 2020 0.3000 0.3001 0.2800 0.2813 1,582,346 -0.02(-6.92%)
Jan 24, 2020 0.3101 0.3200 0.3000 0.3022 1,305,200 -0.01(-3.64%)
Jan 23, 2020 0.3118 0.3200 0.3115 0.3136 906,627 +0.00(+0.67%)
Jan 22, 2020 0.3225 0.3279 0.3100 0.3115 1,213,801 -0.01(-3.32%)
Jan 21, 2020 0.3299 0.3368 0.3221 0.3222 940,110 -0.00(-0.83%)
Jan 17, 2020 0.3400 0.3444 0.3249 0.3249 1,205,400 -0.02(-4.44%)
Jan 16, 2020 0.3200 0.3500 0.3200 0.3400 1,394,475 +0.02(+4.87%)
Jan 15, 2020 0.3299 0.3299 0.3153 0.3242 1,069,959 -0.00(-0.67%)
Jan 14, 2020 0.3200 0.3320 0.3160 0.3264 1,368,041 +0.01(+3.10%)
Jan 13, 2020 0.3220 0.3250 0.3100 0.3166 1,119,756 -0.01(-2.58%)
Jan 10, 2020 0.3312 0.3448 0.3201 0.3250 1,312,200 -0.02(-5.82%)
Jan 09, 2020 0.3525 0.3544 0.3300 0.3451 1,091,307 -0.00(-1.40%)
Jan 08, 2020 0.4000 0.4000 0.3400 0.3500 2,800,288 -0.04(-10.55%)
Jan 07, 2020 0.4199 0.4200 0.3757 0.3913 2,033,367 -0.01(-2.18%)
Jan 06, 2020 0.4000 0.4100 0.3800 0.4000 4,300,059 +0.04(+10.13%)
Jan 03, 2020 0.3900 0.3900 0.3500 0.3632 2,462,900 +0.01(+4.04%)
Jan 02, 2020 0.3698 0.3700 0.3461 0.3491 1,579,095 -0.00(-0.57%)
Dec 31, 2019 0.3400 0.3698 0.3400 0.3511 2,076,600 +0.01(+3.78%)
Dec 30, 2019 0.3750 0.3899 0.3001 0.3383 2,993,728 -0.05(-11.90%)
Dec 27, 2019 0.3917 0.3999 0.3755 0.3840 1,383,900 -0.00(-1.23%)
Dec 26, 2019 0.4000 0.4060 0.3803 0.3888 1,316,699 -0.00(-0.41%)
Dec 24, 2019 0.4100 0.4138 0.3800 0.3904 1,396,600 -0.02(-4.45%)
Dec 23, 2019 0.4364 0.4370 0.3900 0.4086 3,161,976 -0.03(-6.69%)
Dec 20, 2019 0.4300 0.4790 0.4200 0.4379 6,089,500 +0.02(+4.21%)
Dec 19, 2019 0.3483 0.4500 0.3301 0.4202 5,356,266 +0.07(+20.68%)
Dec 18, 2019 0.3700 0.3799 0.3390 0.3482 3,027,119 -0.03(-8.37%)
Dec 17, 2019 0.3300 0.3800 0.3100 0.3800 5,225,888 +0.07(+23.70%)
Dec 16, 2019 0.2700 0.3175 0.2700 0.3072 3,851,021 +0.04(+14.80%)
Dec 13, 2019 0.2520 0.2759 0.2485 0.2676 2,668,700 +0.02(+7.90%)
Dec 12, 2019 0.2496 0.2590 0.2462 0.2480 1,568,713 -0.00(-0.60%)
Dec 11, 2019 0.2600 0.2620 0.2451 0.2495 1,651,284 -0.00(-0.04%)
Dec 10, 2019 0.2560 0.2600 0.2460 0.2496 958,736 -0.00(-1.38%)
Dec 09, 2019 0.2500 0.2594 0.2402 0.2531 768,242 +0.00(+1.61%)
Dec 06, 2019 0.2600 0.2700 0.2481 0.2491 1,084,800 -0.00(-1.66%)
Dec 05, 2019 0.2680 0.2680 0.2500 0.2533 1,387,504 -0.01(-2.58%)
Dec 04, 2019 0.2401 0.2650 0.2401 0.2600 1,535,707 +0.02(+8.06%)
Dec 03, 2019 0.2490 0.2589 0.2368 0.2406 1,299,342 -0.00(-0.74%)
Dec 02, 2019 0.2600 0.2690 0.2402 0.2424 1,509,302 -0.01(-5.68%)
Nov 29, 2019 0.2700 0.2700 0.2500 0.2570 1,061,500 +0.00(+0.90%)
Nov 27, 2019 0.2600 0.2650 0.2500 0.2547 823,200 +0.00(+1.92%)
Nov 26, 2019 0.2560 0.2907 0.2450 0.2499 2,565,293 -0.01(-2.23%)
Nov 25, 2019 0.2500 0.2600 0.2301 0.2556 1,622,741 +0.01(+2.61%)
Nov 22, 2019 0.2489 0.2498 0.2260 0.2491 1,742,200 +0.01(+4.44%)
Nov 21, 2019 0.2625 0.2625 0.2245 0.2385 2,198,278 -0.01(-4.60%)
Nov 20, 2019 0.2625 0.2719 0.2500 0.2500 1,664,574 -0.01(-3.51%)
Nov 19, 2019 0.2900 0.2910 0.2500 0.2591 1,917,252 -0.02(-7.76%)
Nov 18, 2019 0.3300 0.3323 0.2717 0.2809 2,398,482 -0.03(-10.83%)
Nov 15, 2019 0.3000 0.3300 0.2932 0.3150 1,854,400 +0.02(+7.77%)
Nov 14, 2019 0.3100 0.3189 0.2915 0.2923 1,568,130 -0.01(-2.60%)
Nov 13, 2019 0.3006 0.3600 0.2790 0.3001 3,998,126 -0.01(-3.19%)
Nov 12, 2019 0.3500 0.3500 0.3000 0.3100 2,100,258 -0.02(-6.06%)
Nov 11, 2019 0.2800 0.3700 0.2700 0.3300 4,586,713 +0.06(+22.95%)
Nov 08, 2019 0.2680 0.2799 0.2556 0.2684 2,064,700 -0.00(-0.59%)
Nov 07, 2019 0.2800 0.2800 0.2700 0.2700 1,875,198 +0.00(+0.75%)
Nov 06, 2019 0.2900 0.2980 0.2620 0.2680 2,696,779 -0.02(-7.27%)
Nov 05, 2019 0.3140 0.3180 0.2848 0.2890 1,707,287 -0.02(-6.74%)
Nov 04, 2019 0.3160 0.3250 0.3040 0.3099 2,066,032 -0.01(-2.64%)
Nov 01, 2019 0.3000 0.3183 0.2832 0.3183 2,110,000 +0.03(+9.76%)
Oct 31, 2019 0.3100 0.3100 0.2700 0.2900 3,169,451 -0.02(-6.15%)
Oct 30, 2019 0.3282 0.3282 0.3073 0.3090 1,376,353 -0.02(-6.02%)
Oct 29, 2019 0.3350 0.3350 0.3122 0.3288 1,147,976 -0.00(-0.36%)
Oct 28, 2019 0.3400 0.3400 0.3300 0.3300 1,077,156 -0.00(-0.12%)
Oct 25, 2019 0.3282 0.3320 0.3230 0.3304 1,133,600 +0.00(+0.18%)
Oct 24, 2019 0.3400 0.3484 0.3225 0.3298 965,989 -0.01(-3.00%)
Oct 23, 2019 0.3400 0.3500 0.3200 0.3400 1,168,599 +0.00(+0.59%)
Oct 22, 2019 0.3243 0.3450 0.3136 0.3380 1,640,373 +0.02(+5.63%)
Oct 21, 2019 0.3385 0.3425 0.3060 0.3200 2,318,203 -0.02(-4.82%)
Oct 18, 2019 0.3498 0.3500 0.3301 0.3362 1,080,000 -0.01(-3.36%)
Oct 17, 2019 0.3644 0.3644 0.3300 0.3479 2,172,901 -0.01(-2.41%)
Oct 16, 2019 0.3798 0.3800 0.3550 0.3565 1,717,117 -0.02(-4.22%)
Oct 15, 2019 0.4400 0.4400 0.3650 0.3722 3,951,127 +0.00(+0.59%)
Oct 14, 2019 0.3800 0.3800 0.3600 0.3700 787,370 -0.00(-0.80%)
Oct 11, 2019 0.3800 0.3850 0.3652 0.3730 977,400 +0.00(+1.22%)
Oct 10, 2019 0.3760 0.3800 0.3400 0.3685 1,404,381 -0.01(-3.03%)
Oct 09, 2019 0.3900 0.3900 0.3700 0.3800 1,031,328 +0.00(+0.00%)
Oct 08, 2019 0.3978 0.4000 0.3700 0.3800 2,498,474 -0.03(-7.16%)
Oct 07, 2019 0.4347 0.4423 0.3900 0.4093 2,214,665 -0.03(-5.93%)
Oct 04, 2019 0.4400 0.4621 0.4201 0.4351 847,700 -0.02(-4.39%)
Oct 03, 2019 0.4482 0.4600 0.4120 0.4551 1,030,850 +0.01(+2.69%)
Oct 02, 2019 0.4500 0.4777 0.4250 0.4432 1,326,518 -0.01(-1.51%)
Oct 01, 2019 0.5000 0.5200 0.4500 0.4500 1,013,871 -0.06(-11.33%)
Sep 30, 2019 0.5192 0.5200 0.4821 0.5075 874,274 +0.01(+1.10%)
Sep 27, 2019 0.5000 0.5250 0.4955 0.5020 310,300 -0.01(-1.57%)
Sep 26, 2019 0.5100 0.5100 0.4800 0.5100 868,055 +0.01(+2.00%)
Sep 25, 2019 0.5300 0.5400 0.5000 0.5000 833,124 -0.03(-5.66%)
Sep 24, 2019 0.5700 0.5700 0.5200 0.5300 818,082 -0.04(-7.02%)
Sep 23, 2019 0.5900 0.5900 0.5500 0.5700 557,772 -0.02(-2.83%)
Sep 20, 2019 0.5900 0.6097 0.5575 0.5866 1,024,700 -0.01(-1.87%)
Sep 19, 2019 0.6108 0.6168 0.5900 0.5978 581,303 -0.01(-2.00%)
Sep 18, 2019 0.6000 0.6300 0.5900 0.6100 810,136 -0.01(-1.61%)
Sep 17, 2019 0.6100 0.6500 0.5600 0.6200 1,632,851 +0.02(+3.33%)
Sep 16, 2019 0.6500 0.6800 0.5800 0.6000 3,845,009 +0.06(+11.11%)
Sep 13, 2019 0.5200 0.5500 0.5100 0.5400 1,004,200 +0.02(+3.85%)
Sep 12, 2019 0.5400 0.5400 0.5000 0.5200 891,654 -0.01(-0.95%)
Sep 11, 2019 0.5700 0.5800 0.5150 0.5250 1,571,989 -0.03(-4.55%)
Sep 10, 2019 0.5400 0.5700 0.5300 0.5500 851,235 +0.02(+3.77%)
Sep 09, 2019 0.5000 0.5500 0.5000 0.5300 965,663 +0.03(+5.45%)
Sep 06, 2019 0.5200 0.5300 0.5000 0.5026 445,000 -0.02(-4.18%)
Sep 05, 2019 0.5200 0.5600 0.5103 0.5245 918,941 +0.00(+0.87%)
Sep 04, 2019 0.5100 0.5400 0.5000 0.5200 542,907 +0.02(+4.00%)
Sep 03, 2019 0.5300 0.5300 0.4700 0.5000 1,185,377 -0.02(-4.20%)
Aug 30, 2019 0.5565 0.5700 0.5015 0.5219 679,200 -0.02(-3.57%)
Aug 29, 2019 0.4900 0.5850 0.4865 0.5412 1,937,662 +0.04(+8.24%)
Aug 28, 2019 0.4800 0.5000 0.4700 0.5000 1,330,533 +0.02(+4.36%)
Aug 27, 2019 0.5072 0.5156 0.4603 0.4791 933,075 -0.02(-4.18%)
Aug 26, 2019 0.5100 0.5300 0.4800 0.5000 1,197,471 -0.00(-0.30%)
Aug 23, 2019 0.5851 0.5900 0.5000 0.5015 974,600 -0.08(-13.53%)
Aug 22, 2019 0.6000 0.6600 0.5600 0.5800 1,487,222 -0.01(-1.69%)
Aug 21, 2019 0.5000 0.5900 0.5000 0.5900 1,399,987 +0.10(+20.41%)
Aug 20, 2019 0.4900 0.5000 0.4649 0.4900 1,181,486 +0.00(+0.31%)
Aug 19, 2019 0.4830 0.5026 0.4700 0.4885 1,638,982 +0.03(+6.20%)
Aug 16, 2019 0.4700 0.4999 0.4600 0.4600 1,886,400 -0.01(-1.60%)
Aug 15, 2019 0.5100 0.5268 0.4300 0.4675 2,460,641 -0.04(-7.19%)
Aug 14, 2019 0.6043 0.6131 0.5000 0.5037 2,325,076 -0.10(-16.55%)
Aug 13, 2019 0.6340 0.6450 0.6000 0.6036 836,388 -0.02(-2.82%)
Aug 12, 2019 0.6601 0.6601 0.6100 0.6211 801,945 -0.03(-4.45%)
Aug 09, 2019 0.7300 0.7300 0.6300 0.6500 1,546,300 -0.05(-7.14%)
Aug 08, 2019 0.7000 0.7400 0.7000 0.7000 1,616,384 +0.03(+4.48%)
Aug 07, 2019 0.7300 0.7800 0.6600 0.6700 1,146,925 -0.07(-9.16%)
Aug 06, 2019 0.7256 0.7593 0.7000 0.7376 693,416 +0.01(+1.03%)
Aug 05, 2019 0.5899 0.7499 0.5899 0.7301 3,572,526 -0.03(-3.59%)
Aug 02, 2019 0.8177 0.8285 0.7500 0.7573 649,300 -0.03(-4.16%)
Aug 01, 2019 0.8700 0.8800 0.7724 0.7902 900,245 -0.08(-9.21%)
Jul 31, 2019 0.8754 0.9100 0.8700 0.8704 642,001 -0.00(-0.47%)
Jul 30, 2019 0.8701 0.8979 0.8100 0.8745 1,007,781 +0.01(+1.69%)
Jul 29, 2019 0.8800 0.9000 0.8500 0.8600 764,334 -0.01(-1.15%)
Jul 26, 2019 0.9052 0.9256 0.8700 0.8700 786,000 -0.03(-3.33%)
Jul 25, 2019 0.9600 0.9600 0.9000 0.9000 764,452 -0.02(-2.29%)
Jul 24, 2019 0.9350 0.9624 0.9211 0.9211 525,935 -0.02(-2.03%)
Jul 23, 2019 0.9300 0.9600 0.9300 0.9402 362,900 -0.00(-0.31%)
Jul 22, 2019 0.9620 0.9700 0.9203 0.9431 431,387 -0.02(-1.75%)
Jul 19, 2019 0.9200 0.9652 0.9100 0.9599 428,400 +0.03(+3.22%)
Jul 18, 2019 0.9500 0.9500 0.9200 0.9300 485,987 -0.02(-1.80%)
Jul 17, 2019 0.9700 0.9899 0.9200 0.9470 785,053 -0.02(-2.16%)
Jul 16, 2019 1.010 1.030 0.9500 0.9679 801,321 -0.04(-4.17%)
Jul 15, 2019 1.030 1.040 1.000 1.010 428,131 -0.02(-1.94%)
Jul 12, 2019 1.040 1.060 1.030 1.030 446,300 -0.02(-1.90%)
Jul 11, 2019 1.060 1.080 1.030 1.050 405,682 -0.02(-1.87%)
Jul 10, 2019 1.060 1.080 1.050 1.070 297,699 +0.03(+2.88%)
Jul 09, 2019 1.050 1.060 1.030 1.040 402,916 -0.01(-0.95%)
Jul 08, 2019 1.050 1.090 1.050 1.050 262,908 -0.02(-1.87%)
Jul 05, 2019 1.070 1.070 1.060 1.070 194,100 +0.01(+0.47%)
Jul 03, 2019 1.070 1.070 1.030 1.065 358,100 +0.00(+0.47%)
Jul 02, 2019 1.080 1.100 1.050 1.060 467,516 -0.04(-3.64%)
Jul 01, 2019 1.130 1.130 1.070 1.100 830,392 +0.07(+6.80%)
Jun 28, 2019 1.100 1.110 1.020 1.030 5,600,600 -0.06(-5.50%)
Jun 27, 2019 1.100 1.100 1.070 1.090 386,609 +0.01(+0.93%)
Jun 26, 2019 1.080 1.100 1.070 1.080 464,520 +0.02(+1.89%)
Jun 25, 2019 1.070 1.080 1.040 1.060 377,385 -0.02(-1.85%)
Jun 24, 2019 1.100 1.100 1.060 1.080 413,877 -0.01(-0.92%)
Jun 21, 2019 1.090 1.120 1.080 1.090 973,100 -0.01(-0.91%)
Jun 20, 2019 1.100 1.120 1.080 1.100 1,368,198 +0.03(+2.80%)
Jun 19, 2019 1.080 1.110 1.060 1.070 451,457 -0.01(-0.93%)
Jun 18, 2019 1.130 1.160 1.060 1.080 1,976,430 -0.05(-4.42%)
Jun 17, 2019 1.190 1.200 1.100 1.130 1,307,364 -0.05(-4.24%)
Jun 14, 2019 1.080 1.200 1.050 1.180 1,595,900 +0.11(+10.28%)
Jun 13, 2019 1.060 1.090 1.040 1.070 655,316 +0.03(+2.88%)
Jun 12, 2019 1.080 1.090 1.020 1.040 1,009,184 -0.05(-4.59%)
Jun 11, 2019 1.050 1.120 1.040 1.090 1,820,889 +0.04(+3.81%)
Jun 10, 2019 1.040 1.050 1.030 1.050 1,680,716 +0.01(+0.96%)
Jun 07, 2019 1.010 1.050 0.9934 1.040 1,027,900 +0.05(+4.72%)
Jun 06, 2019 0.9981 1.010 0.9600 0.9931 720,519 +0.01(+0.64%)
Jun 05, 2019 1.010 1.020 0.9600 0.9868 881,968 -0.02(-2.30%)
Jun 04, 2019 1.040 1.050 0.9900 1.010 897,872 -0.01(-0.98%)
Jun 03, 2019 0.9700 1.050 0.9600 1.020 1,366,159 +0.06(+6.80%)
May 31, 2019 0.9656 0.9800 0.9500 0.9551 772,600 -0.03(-2.76%)
May 30, 2019 0.9971 1.020 0.9600 0.9822 707,199 -0.02(-1.78%)
May 29, 2019 1.000 1.020 0.9800 1.000 1,756,940 -0.02(-1.96%)
May 28, 2019 1.050 1.080 1.020 1.020 672,103 -0.03(-2.86%)
May 24, 2019 1.070 1.070 1.020 1.050 2,066,200 +0.01(+0.96%)
May 23, 2019 1.070 1.095 1.000 1.040 1,585,665 -0.06(-5.45%)
May 22, 2019 1.120 1.143 1.080 1.100 859,343 -0.05(-4.35%)
May 21, 2019 1.160 1.160 1.120 1.150 1,450,243 -0.01(-0.86%)
May 20, 2019 1.140 1.170 1.130 1.160 575,159 +0.03(+2.65%)
May 17, 2019 1.180 1.200 1.130 1.130 835,000 -0.06(-5.04%)
May 16, 2019 1.210 1.240 1.170 1.190 583,158 -0.01(-0.83%)
May 15, 2019 1.170 1.230 1.140 1.200 623,261 +0.03(+2.56%)
May 14, 2019 1.180 1.200 1.140 1.170 1,649,133 +0.00(+0.00%)
May 13, 2019 1.180 1.180 1.120 1.170 768,210 -0.02(-1.68%)
May 10, 2019 1.210 1.210 1.160 1.190 730,800 -0.02(-1.65%)
May 09, 2019 1.220 1.260 1.182 1.210 1,595,948 -0.04(-3.20%)
May 08, 2019 1.310 1.330 1.250 1.250 816,237 -0.05(-3.85%)
May 07, 2019 1.280 1.340 1.270 1.300 1,379,091 -0.05(-3.70%)
May 06, 2019 1.330 1.400 1.270 1.350 959,980 +0.00(+0.00%)
May 03, 2019 1.320 1.360 1.270 1.350 652,600 +0.06(+4.65%)
May 02, 2019 1.310 1.310 1.230 1.290 1,056,340 -0.04(-3.01%)
May 01, 2019 1.380 1.390 1.310 1.330 1,091,704 -0.06(-4.32%)
Apr 30, 2019 1.410 1.420 1.360 1.390 1,189,322 +0.00(+0.00%)
Apr 29, 2019 1.410 1.430 1.360 1.390 1,372,627 -0.03(-2.11%)
Apr 26, 2019 1.430 1.440 1.380 1.420 793,600 -0.02(-1.39%)
Apr 25, 2019 1.430 1.490 1.370 1.440 1,467,705 +0.01(+0.70%)
Apr 24, 2019 1.510 1.520 1.410 1.430 1,147,070 -0.08(-5.30%)
Apr 23, 2019 1.470 1.550 1.450 1.510 1,252,015 +0.05(+3.42%)
Apr 22, 2019 1.420 1.480 1.400 1.460 595,743 +0.05(+3.55%)
Apr 18, 2019 1.400 1.430 1.360 1.410 919,900 +0.00(+0.00%)
Apr 17, 2019 1.440 1.450 1.390 1.410 593,867 -0.03(-2.08%)
Apr 16, 2019 1.460 1.470 1.380 1.440 1,035,077 -0.02(-1.37%)
Apr 15, 2019 1.450 1.480 1.430 1.460 587,415 +0.01(+0.69%)
Apr 12, 2019 1.460 1.485 1.420 1.450 1,146,000 +0.05(+3.57%)
Apr 11, 2019 1.500 1.500 1.400 1.400 973,245 -0.10(-6.67%)
Apr 10, 2019 1.470 1.510 1.440 1.500 1,223,526 +0.05(+3.45%)
Apr 09, 2019 1.470 1.480 1.370 1.450 1,382,385 +0.00(+0.00%)
Apr 08, 2019 1.430 1.480 1.420 1.450 888,629 +0.02(+1.40%)
Apr 05, 2019 1.380 1.430 1.380 1.430 1,216,200 +0.07(+5.15%)
Apr 04, 2019 1.320 1.390 1.310 1.360 914,868 +0.03(+2.26%)
Apr 03, 2019 1.350 1.400 1.310 1.330 841,210 -0.01(-0.75%)
Apr 02, 2019 1.350 1.380 1.310 1.340 1,042,897 +0.00(+0.00%)
Apr 01, 2019 1.280 1.360 1.270 1.340 1,458,579 +0.09(+7.20%)
Mar 29, 2019 1.290 1.300 1.240 1.250 1,867,100 -0.02(-1.57%)
Mar 28, 2019 1.310 1.340 1.240 1.270 1,197,107 -0.06(-4.51%)
Mar 27, 2019 1.310 1.360 1.280 1.330 747,451 +0.03(+2.31%)
Mar 26, 2019 1.310 1.350 1.270 1.300 1,095,068 +0.03(+2.36%)
Mar 25, 2019 1.330 1.360 1.230 1.270 1,211,504 -0.06(-4.51%)
Mar 22, 2019 1.400 1.415 1.305 1.330 1,511,400 -0.09(-6.34%)
Mar 21, 2019 1.440 1.500 1.410 1.420 1,177,451 -0.01(-0.70%)
Mar 20, 2019 1.350 1.450 1.350 1.430 1,241,162 +0.08(+5.93%)
Mar 19, 2019 1.450 1.470 1.320 1.350 1,561,935 -0.08(-5.59%)
Mar 18, 2019 1.300 1.450 1.280 1.430 1,380,615 +0.13(+10.00%)
Mar 15, 2019 1.260 1.330 1.260 1.300 1,301,000 +0.02(+1.56%)
Mar 14, 2019 1.240 1.340 1.220 1.280 1,311,663 -0.06(-4.48%)
Mar 13, 2019 1.270 1.390 1.270 1.340 1,708,208 +0.08(+6.35%)
Mar 12, 2019 1.260 1.290 1.220 1.260 1,214,771 +0.02(+1.61%)
Mar 11, 2019 1.150 1.250 1.130 1.240 1,214,371 +0.10(+8.77%)
Mar 08, 2019 1.140 1.150 1.110 1.140 760,500 -0.02(-1.72%)
Mar 07, 2019 1.210 1.220 1.160 1.160 502,466 -0.04(-3.33%)
Mar 06, 2019 1.230 1.250 1.180 1.200 747,155 -0.04(-3.23%)
Mar 05, 2019 1.240 1.260 1.210 1.240 615,564 +0.00(+0.00%)
Mar 04, 2019 1.260 1.300 1.230 1.240 524,053 +0.00(+0.00%)
Mar 01, 2019 1.260 1.290 1.230 1.240 434,200 -0.01(-0.80%)
Feb 28, 2019 1.290 1.310 1.220 1.250 861,578 -0.03(-2.34%)
Feb 27, 2019 1.280 1.330 1.270 1.280 662,391 +0.02(+1.59%)
Feb 26, 2019 1.320 1.330 1.260 1.260 291,246 -0.06(-4.55%)
Feb 25, 2019 1.390 1.400 1.250 1.320 995,084 -0.07(-5.04%)
Feb 22, 2019 1.230 1.400 1.230 1.390 1,306,300 +0.18(+14.88%)
Feb 21, 2019 1.310 1.370 1.184 1.210 1,104,847 -0.11(-8.33%)
Feb 20, 2019 1.250 1.340 1.240 1.320 1,890,307 +0.08(+6.45%)
Feb 19, 2019 1.170 1.260 1.170 1.240 2,218,118 +0.07(+5.98%)
Feb 15, 2019 1.210 1.235 1.150 1.170 1,789,700 -0.02(-1.68%)
Feb 14, 2019 1.180 1.220 1.160 1.190 522,160 +0.01(+0.85%)
Feb 13, 2019 1.150 1.220 1.130 1.180 1,068,144 +0.06(+5.36%)
Feb 12, 2019 1.110 1.150 1.090 1.120 534,507 +0.04(+3.70%)
Feb 11, 2019 1.100 1.110 1.070 1.080 707,829 -0.02(-1.82%)
Feb 08, 2019 1.070 1.110 1.010 1.100 1,413,900 +0.04(+3.77%)
Feb 07, 2019 1.110 1.140 1.060 1.060 1,147,790 -0.08(-7.02%)
Feb 06, 2019 1.120 1.140 1.080 1.140 921,717 +0.02(+1.79%)
Feb 05, 2019 1.160 1.170 1.100 1.120 718,209 -0.04(-3.45%)
Feb 04, 2019 1.190 1.190 1.110 1.160 1,041,017 -0.03(-2.52%)
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.