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

Gas Natural ADR (OP: GASNY )

5.340 -0.069 (-1.28%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 20, 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 3.430 3.510 3.370 3.460 199,030 +0.03(+0.87%)
Apr 29, 2020 3.350 3.495 3.350 3.430 175,525 +0.14(+4.26%)
Apr 28, 2020 3.330 3.330 3.280 3.290 279,383 -0.04(-1.20%)
Apr 27, 2020 3.290 3.410 3.290 3.330 380,235 +0.05(+1.52%)
Apr 24, 2020 3.215 3.280 3.195 3.280 79,900 +0.11(+3.63%)
Apr 23, 2020 3.203 3.280 3.150 3.165 141,729 -0.08(-2.56%)
Apr 22, 2020 3.225 3.250 3.200 3.248 145,178 +0.08(+2.46%)
Apr 21, 2020 3.246 3.270 3.170 3.170 290,686 -0.05(-1.55%)
Apr 20, 2020 3.270 3.284 3.220 3.220 133,392 -0.09(-2.67%)
Apr 17, 2020 3.320 3.370 3.250 3.308 114,000 -0.03(-0.94%)
Apr 16, 2020 3.390 3.400 3.280 3.340 78,300 -0.04(-1.18%)
Apr 15, 2020 3.400 3.475 3.380 3.380 153,892 -0.09(-2.59%)
Apr 14, 2020 3.440 3.510 3.420 3.470 498,577 +0.06(+1.68%)
Apr 13, 2020 3.583 3.630 3.400 3.413 72,314 -0.07(-1.94%)
Apr 09, 2020 3.450 3.580 3.430 3.480 191,100 +0.01(+0.20%)
Apr 08, 2020 3.390 3.540 3.390 3.473 328,270 +0.06(+1.80%)
Apr 07, 2020 3.570 3.570 3.390 3.412 422,858 -0.03(-0.83%)
Apr 06, 2020 3.410 3.650 3.410 3.440 428,543 -0.01(-0.29%)
Apr 03, 2020 3.330 3.480 3.320 3.450 360,700 +0.07(+2.07%)
Apr 02, 2020 3.300 3.470 3.280 3.380 240,720 -0.02(-0.59%)
Apr 01, 2020 3.325 4.710 3.310 3.400 265,071 -0.06(-1.73%)
Mar 31, 2020 3.435 3.520 3.435 3.460 164,668 -0.04(-1.14%)
Mar 30, 2020 3.550 3.560 3.400 3.500 303,549 -0.07(-1.96%)
Mar 27, 2020 3.545 3.720 3.539 3.570 166,400 -0.07(-1.92%)
Mar 26, 2020 3.610 3.720 3.570 3.640 128,047 -0.16(-4.21%)
Mar 25, 2020 4.200 4.200 3.580 3.800 212,017 -0.43(-10.17%)
Mar 24, 2020 3.760 4.450 3.675 4.230 187,244 +0.82(+24.05%)
Mar 23, 2020 3.490 3.811 3.410 3.410 132,055 -0.15(-4.35%)
Mar 20, 2020 3.589 3.720 3.517 3.565 144,300 -0.31(-7.88%)
Mar 19, 2020 3.420 3.880 3.420 3.870 198,738 +0.45(+13.29%)
Mar 18, 2020 3.370 3.598 3.280 3.416 191,551 -0.07(-1.92%)
Mar 17, 2020 3.300 3.510 3.230 3.483 362,746 +0.26(+8.17%)
Mar 16, 2020 3.050 3.542 3.050 3.220 206,544 -0.28(-8.00%)
Mar 13, 2020 3.420 3.500 3.200 3.500 143,200 +0.32(+10.06%)
Mar 12, 2020 3.390 3.390 3.140 3.180 514,438 -0.61(-16.09%)
Mar 11, 2020 3.845 3.870 3.770 3.790 151,055 -0.17(-4.29%)
Mar 10, 2020 4.000 4.010 3.820 3.960 247,791 -0.10(-2.46%)
Mar 09, 2020 4.135 4.154 4.025 4.060 42,899 -0.42(-9.38%)
Mar 06, 2020 4.481 4.510 4.460 4.480 38,800 -0.11(-2.39%)
Mar 05, 2020 4.630 4.653 4.590 4.590 53,290 -0.17(-3.57%)
Mar 04, 2020 4.670 4.760 4.670 4.760 135,112 +0.10(+2.15%)
Mar 03, 2020 4.690 4.763 4.660 4.660 329,384 -0.07(-1.48%)
Mar 02, 2020 4.625 4.740 4.620 4.730 47,175 +0.17(+3.73%)
Feb 28, 2020 4.535 4.640 4.510 4.560 94,100 -0.15(-3.18%)
Feb 27, 2020 4.730 4.750 4.678 4.710 48,873 -0.05(-1.05%)
Feb 26, 2020 4.810 4.810 4.760 4.760 29,188 -0.05(-1.04%)
Feb 25, 2020 4.900 4.900 4.790 4.810 45,546 -0.13(-2.63%)
Feb 24, 2020 4.980 4.980 4.930 4.940 16,611 -0.24(-4.63%)
Feb 21, 2020 5.170 5.190 5.160 5.180 13,000 -0.01(-0.19%)
Feb 20, 2020 5.210 5.225 5.180 5.190 10,622 -0.06(-1.24%)
Feb 19, 2020 5.260 5.280 5.240 5.255 12,148 +0.05(+0.96%)
Feb 18, 2020 5.205 5.230 5.190 5.205 13,539 +0.09(+1.86%)
Feb 14, 2020 5.100 5.140 5.100 5.110 14,900 +0.09(+1.77%)
Feb 13, 2020 5.008 5.040 5.000 5.021 17,334 -0.07(-1.45%)
Feb 12, 2020 5.110 5.120 5.080 5.095 43,368 -0.03(-0.49%)
Feb 11, 2020 5.120 5.130 5.090 5.120 8,830 -0.01(-0.19%)
Feb 10, 2020 5.145 5.150 5.107 5.130 25,990 -0.05(-1.06%)
Feb 07, 2020 5.210 5.210 5.185 5.185 8,700 -0.04(-0.67%)
Feb 06, 2020 5.200 5.230 5.195 5.220 13,001 -0.03(-0.48%)
Feb 05, 2020 5.240 5.277 5.204 5.245 6,265 +0.05(+1.06%)
Feb 04, 2020 5.190 5.208 5.152 5.190 13,878 +0.02(+0.39%)
Feb 03, 2020 5.170 5.180 5.160 5.170 6,097 -0.05(-0.96%)
Jan 31, 2020 5.230 5.240 5.200 5.220 24,000 +0.00(+0.00%)
Jan 30, 2020 5.205 5.230 5.200 5.220 11,899 +0.04(+0.77%)
Jan 29, 2020 5.161 5.190 5.161 5.180 46,647 +0.04(+0.71%)
Jan 28, 2020 5.120 5.150 5.120 5.144 26,936 +0.07(+1.35%)
Jan 27, 2020 5.080 5.100 5.070 5.075 16,959 -0.04(-0.78%)
Jan 24, 2020 5.090 5.120 5.090 5.115 38,600 +0.03(+0.59%)
Jan 23, 2020 5.070 5.090 5.070 5.085 17,932 +0.08(+1.69%)
Jan 22, 2020 5.010 5.030 5.000 5.000 135,540 +0.02(+0.41%)
Jan 21, 2020 5.010 5.010 4.968 4.980 23,075 -0.06(-1.19%)
Jan 17, 2020 5.040 5.040 5.000 5.040 8,500 +0.05(+1.00%)
Jan 16, 2020 5.000 5.010 4.970 4.990 8,641 +0.02(+0.40%)
Jan 15, 2020 5.000 5.008 4.970 4.970 40,613 +0.01(+0.20%)
Jan 14, 2020 4.950 4.970 4.940 4.960 19,736 +0.01(+0.20%)
Jan 13, 2020 4.890 4.963 4.890 4.950 25,514 +0.08(+1.75%)
Jan 10, 2020 4.900 4.900 4.860 4.865 33,400 -0.01(-0.31%)
Jan 09, 2020 4.910 4.910 4.880 4.880 24,681 +0.01(+0.21%)
Jan 08, 2020 4.900 4.900 4.860 4.870 36,561 -0.03(-0.61%)
Jan 07, 2020 4.920 4.920 4.890 4.900 25,195 -0.09(-1.90%)
Jan 06, 2020 5.020 5.030 4.980 4.995 46,863 -0.01(-0.30%)
Jan 03, 2020 4.990 5.010 4.972 5.010 29,700 +0.00(+0.00%)
Jan 02, 2020 5.007 5.020 4.990 5.010 29,125 +0.04(+0.80%)
Dec 31, 2019 5.010 5.010 4.960 4.970 73,700 -0.09(-1.78%)
Dec 30, 2019 5.060 5.070 5.010 5.060 5,813 +0.00(+0.10%)
Dec 27, 2019 5.040 5.065 5.040 5.055 11,700 +0.05(+1.10%)
Dec 26, 2019 5.010 5.040 5.000 5.000 47,408 -0.02(-0.40%)
Dec 24, 2019 5.010 5.029 5.010 5.020 1,800 +0.00(+0.08%)
Dec 23, 2019 5.025 5.040 5.010 5.016 69,668 -0.01(-0.28%)
Dec 20, 2019 5.020 5.045 5.010 5.030 34,200 +0.03(+0.60%)
Dec 19, 2019 4.960 5.010 4.960 5.000 1,776,268 +0.04(+0.81%)
Dec 18, 2019 4.990 4.990 4.960 4.960 258,605 -0.08(-1.59%)
Dec 17, 2019 5.080 5.080 4.995 5.040 25,492 +0.05(+0.97%)
Dec 16, 2019 5.013 5.030 4.990 4.992 1,731,195 -0.01(-0.17%)
Dec 13, 2019 5.040 5.060 5.000 5.000 211,200 +0.01(+0.15%)
Dec 12, 2019 5.000 5.000 4.960 4.992 32,025 -0.03(-0.55%)
Dec 11, 2019 5.000 5.035 4.970 5.020 22,425 +0.04(+0.80%)
Dec 10, 2019 4.980 4.999 4.973 4.980 23,851 -0.04(-0.85%)
Dec 09, 2019 5.002 5.066 5.000 5.022 55,151 +0.00(+0.00%)
Dec 06, 2019 5.025 5.030 5.003 5.022 12,700 +0.01(+0.25%)
Dec 05, 2019 5.020 5.020 5.000 5.010 16,869 -0.04(-0.69%)
Dec 04, 2019 5.070 5.070 5.024 5.045 27,517 +0.03(+0.50%)
Dec 03, 2019 5.030 5.045 5.020 5.020 30,773 +0.00(+0.00%)
Dec 02, 2019 5.070 5.070 4.980 5.020 66,778 -0.14(-2.71%)
Nov 29, 2019 5.157 5.160 5.140 5.160 16,700 +0.03(+0.58%)
Nov 27, 2019 5.150 5.169 5.120 5.130 31,000 +0.01(+0.20%)
Nov 26, 2019 5.130 5.149 5.110 5.120 22,504 -0.06(-1.16%)
Nov 25, 2019 5.180 5.190 5.110 5.180 24,854 +0.03(+0.62%)
Nov 22, 2019 5.157 5.170 5.130 5.148 8,200 -0.04(-0.81%)
Nov 21, 2019 5.202 5.240 5.180 5.190 31,139 -0.00(-0.05%)
Nov 20, 2019 5.210 5.213 5.190 5.192 14,145 -0.01(-0.14%)
Nov 19, 2019 5.227 5.227 5.190 5.200 7,170 -0.07(-1.33%)
Nov 18, 2019 5.245 5.280 5.245 5.270 17,584 +0.06(+1.15%)
Nov 15, 2019 5.170 5.220 5.150 5.210 7,000 +0.08(+1.56%)
Nov 14, 2019 5.181 5.700 5.130 5.130 14,019 -0.04(-0.87%)
Nov 13, 2019 5.173 5.202 5.140 5.175 8,631 -0.09(-1.80%)
Nov 12, 2019 5.274 5.300 5.230 5.270 4,472 -0.09(-1.59%)
Nov 11, 2019 5.330 5.355 5.320 5.355 10,612 +0.06(+1.04%)
Nov 08, 2019 5.280 5.320 5.270 5.300 13,600 +0.01(+0.19%)
Nov 07, 2019 5.317 5.350 5.260 5.290 5,363 -0.03(-0.56%)
Nov 06, 2019 5.348 5.370 5.310 5.320 17,964 +0.11(+2.11%)
Nov 05, 2019 5.242 5.270 5.210 5.210 6,153 -0.04(-0.76%)
Nov 04, 2019 5.285 5.285 5.240 5.250 10,899 -0.05(-0.94%)
Nov 01, 2019 5.370 5.370 5.300 5.300 7,100 -0.08(-1.58%)
Oct 31, 2019 5.360 5.420 5.350 5.385 7,068 +0.13(+2.47%)
Oct 30, 2019 5.270 5.290 5.240 5.255 15,435 +0.04(+0.67%)
Oct 29, 2019 5.161 5.240 5.161 5.220 12,270 +0.05(+1.02%)
Oct 28, 2019 5.190 5.197 5.161 5.168 12,674 +0.01(+0.15%)
Oct 25, 2019 5.191 5.195 5.160 5.160 5,100 -0.12(-2.18%)
Oct 24, 2019 5.280 5.293 5.252 5.275 6,374 -0.02(-0.47%)
Oct 23, 2019 5.271 5.300 5.250 5.300 14,747 -0.01(-0.19%)
Oct 22, 2019 5.302 5.340 5.292 5.310 7,465 +0.04(+0.76%)
Oct 21, 2019 5.295 5.300 5.260 5.270 72,536 -0.08(-1.40%)
Oct 18, 2019 5.321 5.353 5.310 5.345 48,800 +0.05(+1.01%)
Oct 17, 2019 5.300 5.319 5.287 5.292 13,640 +0.04(+0.79%)
Oct 16, 2019 5.240 5.279 5.240 5.250 127,231 -0.04(-0.85%)
Oct 15, 2019 5.270 5.308 5.260 5.295 15,281 +0.05(+1.05%)
Oct 14, 2019 5.250 5.270 5.240 5.240 9,681 +0.03(+0.48%)
Oct 11, 2019 5.200 5.250 5.200 5.215 12,200 +0.06(+1.26%)
Oct 10, 2019 5.145 5.170 5.145 5.150 15,473 +0.02(+0.39%)
Oct 09, 2019 5.150 5.150 5.120 5.130 21,861 -0.00(-0.02%)
Oct 08, 2019 5.173 5.173 5.115 5.131 28,772 -0.05(-0.95%)
Oct 07, 2019 5.201 5.210 5.180 5.180 11,055 +0.04(+0.88%)
Oct 04, 2019 5.130 5.150 5.117 5.135 12,000 +0.02(+0.39%)
Oct 03, 2019 5.121 5.130 5.100 5.115 15,965 +0.00(+0.10%)
Oct 02, 2019 5.171 5.173 5.098 5.110 6,741 -0.15(-2.85%)
Oct 01, 2019 5.240 5.290 5.221 5.260 20,113 +0.02(+0.33%)
Sep 30, 2019 5.242 5.260 5.200 5.242 12,835 +0.03(+0.62%)
Sep 27, 2019 5.205 5.230 5.170 5.210 21,900 -0.02(-0.38%)
Sep 26, 2019 5.223 5.230 5.162 5.230 7,282 +0.07(+1.36%)
Sep 25, 2019 5.210 5.210 5.150 5.160 9,635 -0.14(-2.64%)
Sep 24, 2019 5.285 5.329 5.280 5.300 14,399 -0.01(-0.19%)
Sep 23, 2019 5.260 5.320 5.260 5.310 11,258 +0.02(+0.38%)
Sep 20, 2019 5.280 5.315 5.270 5.290 10,200 -0.01(-0.19%)
Sep 19, 2019 5.320 5.330 5.290 5.300 14,802 -0.02(-0.38%)
Sep 18, 2019 5.205 5.360 5.200 5.320 22,440 +0.13(+2.50%)
Sep 17, 2019 5.140 5.199 5.140 5.190 20,148 +0.15(+2.94%)
Sep 16, 2019 5.070 5.071 5.040 5.042 19,103 +0.01(+0.14%)
Sep 13, 2019 5.060 5.060 5.020 5.035 19,900 -0.09(-1.85%)
Sep 12, 2019 5.117 5.190 5.105 5.130 8,778 +0.05(+0.95%)
Sep 11, 2019 5.074 5.109 5.070 5.082 7,252 +0.01(+0.23%)
Sep 10, 2019 5.032 5.079 5.030 5.070 19,961 +0.07(+1.40%)
Sep 09, 2019 5.005 5.013 4.980 5.000 29,154 -0.06(-1.23%)
Sep 06, 2019 5.077 5.077 5.050 5.062 16,700 -0.10(-1.89%)
Sep 05, 2019 5.190 5.240 5.160 5.160 26,589 -0.05(-1.04%)
Sep 04, 2019 5.180 5.225 5.180 5.214 83,292 +0.02(+0.46%)
Sep 03, 2019 5.151 5.190 5.140 5.190 44,579 +0.04(+0.78%)
Aug 30, 2019 5.220 5.220 5.150 5.150 18,200 -0.05(-0.96%)
Aug 29, 2019 5.223 5.265 5.200 5.200 15,350 -0.09(-1.70%)
Aug 28, 2019 5.260 5.290 5.240 5.290 15,851 +0.02(+0.38%)
Aug 27, 2019 5.270 5.320 5.230 5.270 92,367 +0.07(+1.44%)
Aug 26, 2019 5.200 5.220 5.170 5.195 13,645 +0.00(+0.10%)
Aug 23, 2019 5.173 5.200 5.160 5.190 31,600 +0.04(+0.68%)
Aug 22, 2019 5.185 5.200 5.140 5.155 31,011 -0.08(-1.43%)
Aug 21, 2019 5.220 5.230 5.195 5.230 9,544 +0.03(+0.63%)
Aug 20, 2019 5.200 5.230 5.190 5.197 141,479 -0.05(-0.97%)
Aug 19, 2019 5.220 5.270 5.210 5.248 19,539 +0.04(+0.74%)
Aug 16, 2019 5.185 5.220 5.180 5.210 36,500 +0.03(+0.58%)
Aug 15, 2019 5.140 5.240 5.070 5.180 38,180 +0.02(+0.43%)
Aug 14, 2019 5.165 5.165 5.130 5.158 30,069 -0.05(-0.90%)
Aug 13, 2019 5.200 5.220 5.180 5.205 111,744 +0.00(+0.10%)
Aug 12, 2019 5.215 5.300 5.200 5.200 43,697 -0.01(-0.19%)
Aug 09, 2019 5.220 5.280 5.192 5.210 92,700 +0.01(+0.19%)
Aug 08, 2019 5.202 5.250 5.190 5.200 38,083 -0.04(-0.76%)
Aug 07, 2019 5.210 5.242 5.210 5.240 49,831 +0.08(+1.55%)
Aug 06, 2019 5.170 5.205 5.150 5.160 80,818 +0.07(+1.45%)
Aug 05, 2019 5.150 5.221 5.086 5.086 14,941 -0.05(-1.05%)
Aug 02, 2019 5.155 5.155 5.120 5.140 20,600 -0.03(-0.58%)
Aug 01, 2019 5.085 5.230 5.077 5.170 59,238 +0.11(+2.17%)
Jul 31, 2019 5.075 5.160 5.030 5.060 26,372 -0.00(-0.04%)
Jul 30, 2019 5.150 5.150 5.030 5.062 35,405 -0.10(-1.85%)
Jul 29, 2019 5.120 5.175 5.115 5.157 16,238 +0.10(+1.93%)
Jul 26, 2019 5.062 5.090 5.040 5.060 55,500 -0.05(-0.98%)
Jul 25, 2019 5.120 5.140 5.080 5.110 29,845 +0.03(+0.49%)
Jul 24, 2019 5.100 5.117 5.060 5.085 34,650 +0.02(+0.39%)
Jul 23, 2019 5.020 5.080 4.990 5.065 365,548 +0.04(+0.80%)
Jul 22, 2019 5.021 5.032 5.000 5.025 12,206 +0.03(+0.50%)
Jul 19, 2019 5.011 5.027 4.990 5.000 12,500 -0.05(-0.99%)
Jul 18, 2019 5.020 5.070 5.010 5.050 39,838 -0.00(-0.10%)
Jul 17, 2019 5.075 5.100 5.020 5.055 22,005 +0.05(+1.00%)
Jul 16, 2019 5.002 5.020 4.980 5.005 42,957 -0.07(-1.34%)
Jul 15, 2019 5.105 5.197 5.050 5.073 32,802 +0.04(+0.75%)
Jul 12, 2019 5.041 5.050 5.020 5.035 30,800 +0.02(+0.30%)
Jul 11, 2019 5.020 5.030 5.000 5.020 24,183 +0.00(+0.00%)
Jul 10, 2019 5.055 5.080 5.020 5.020 41,871 -0.02(-0.40%)
Jul 09, 2019 5.000 5.080 5.000 5.040 39,764 +0.01(+0.20%)
Jul 08, 2019 5.030 5.040 5.008 5.030 38,828 -0.14(-2.71%)
Jul 05, 2019 5.110 5.179 5.090 5.170 17,900 -0.40(-7.13%)
Jul 03, 2019 5.550 5.582 5.545 5.567 7,000 +0.07(+1.22%)
Jul 02, 2019 5.490 5.550 5.490 5.500 82,994 +0.07(+1.34%)
Jul 01, 2019 5.430 5.457 5.410 5.428 24,204 -0.02(-0.34%)
Jun 28, 2019 5.492 5.492 5.430 5.446 12,100 -0.09(-1.70%)
Jun 27, 2019 5.541 5.576 5.520 5.540 22,457 -0.09(-1.60%)
Jun 26, 2019 5.652 5.652 5.610 5.630 30,773 -0.03(-0.49%)
Jun 25, 2019 5.692 5.700 5.640 5.657 13,000 -0.06(-1.01%)
Jun 24, 2019 5.730 5.748 5.710 5.715 27,301 +0.02(+0.40%)
Jun 21, 2019 5.679 5.710 5.650 5.692 13,200 +0.05(+0.98%)
Jun 20, 2019 5.638 5.655 5.600 5.638 69,057 +0.07(+1.21%)
Jun 19, 2019 5.580 5.600 5.510 5.570 14,728 -0.06(-1.07%)
Jun 18, 2019 5.620 5.660 5.620 5.630 32,199 +0.04(+0.76%)
Jun 17, 2019 5.630 5.640 5.580 5.588 10,501 -0.05(-0.93%)
Jun 14, 2019 5.683 5.683 5.640 5.640 9,200 -0.04(-0.70%)
Jun 13, 2019 5.721 5.730 5.640 5.680 14,288 -0.04(-0.70%)
Jun 12, 2019 5.723 5.758 5.720 5.720 12,287 -0.01(-0.17%)
Jun 11, 2019 5.731 5.769 5.700 5.730 17,034 -0.05(-0.88%)
Jun 10, 2019 5.803 5.810 5.781 5.781 23,580 -0.04(-0.67%)
Jun 07, 2019 5.800 5.840 5.790 5.820 17,500 +0.04(+0.69%)
Jun 06, 2019 5.805 5.820 5.770 5.780 19,666 +0.06(+1.05%)
Jun 05, 2019 5.710 5.740 5.700 5.720 9,538 +0.02(+0.44%)
Jun 04, 2019 5.702 5.760 5.690 5.695 10,515 -0.01(-0.13%)
Jun 03, 2019 5.670 5.707 5.650 5.702 4,854 +0.04(+0.75%)
May 31, 2019 5.641 5.692 5.610 5.660 21,300 +0.00(+0.00%)
May 30, 2019 5.662 5.775 5.658 5.660 16,735 -0.02(-0.35%)
May 29, 2019 5.700 5.700 5.540 5.680 13,158 -0.06(-1.00%)
May 28, 2019 5.840 5.848 5.730 5.737 16,687 -0.20(-3.33%)
May 24, 2019 5.933 5.960 5.900 5.935 17,800 +0.07(+1.28%)
May 23, 2019 5.860 5.880 5.830 5.860 24,459 -0.08(-1.35%)
May 22, 2019 5.920 5.950 5.910 5.940 14,226 +0.02(+0.34%)
May 21, 2019 5.935 5.990 5.890 5.920 12,965 +0.00(+0.00%)
May 20, 2019 5.942 5.980 5.920 5.920 12,710 +0.01(+0.17%)
May 17, 2019 5.951 5.952 5.902 5.910 11,800 -0.05(-0.80%)
May 16, 2019 5.942 5.990 5.940 5.957 14,968 +0.05(+0.80%)
May 15, 2019 5.872 5.910 5.850 5.910 14,913 +0.09(+1.55%)
May 14, 2019 5.825 5.850 5.810 5.820 26,582 +0.01(+0.17%)
May 13, 2019 5.825 5.850 5.810 5.810 21,839 -0.02(-0.34%)
May 10, 2019 5.800 5.875 5.784 5.830 13,800 +0.13(+2.28%)
May 09, 2019 5.700 5.737 5.683 5.700 23,835 -0.05(-0.96%)
May 08, 2019 5.771 5.785 5.740 5.755 15,380 -0.03(-0.43%)
May 07, 2019 5.755 5.780 5.700 5.780 14,560 +0.09(+1.56%)
May 06, 2019 5.644 5.700 5.644 5.691 28,901 +0.00(+0.02%)
May 03, 2019 5.673 5.690 5.590 5.690 20,400 +0.05(+0.89%)
May 02, 2019 5.632 5.648 5.620 5.640 8,686 +0.01(+0.18%)
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.