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

Kosmos Energy Ltd (NY: KOS )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 2.830 2.930 2.775 2.860 5,485,400 -0.06(-2.05%)
Apr 29, 2021 3.000 3.040 2.860 2.920 3,984,059 +0.00(+0.00%)
Apr 28, 2021 2.770 2.945 2.760 2.920 5,729,097 +0.15(+5.42%)
Apr 27, 2021 2.760 2.800 2.670 2.770 3,692,974 +0.04(+1.47%)
Apr 26, 2021 2.620 2.760 2.570 2.730 3,673,416 +0.12(+4.60%)
Apr 23, 2021 2.570 2.660 2.490 2.610 4,348,200 +0.03(+1.16%)
Apr 22, 2021 2.670 2.700 2.550 2.580 4,814,025 -0.07(-2.64%)
Apr 21, 2021 2.420 2.660 2.370 2.650 6,200,731 +0.16(+6.43%)
Apr 20, 2021 2.640 2.650 2.460 2.490 6,132,487 -0.18(-6.74%)
Apr 19, 2021 2.660 2.750 2.620 2.670 3,308,770 -0.01(-0.37%)
Apr 16, 2021 2.750 2.764 2.630 2.680 4,302,100 -0.06(-2.19%)
Apr 15, 2021 2.850 2.870 2.710 2.740 3,706,683 -0.13(-4.53%)
Apr 14, 2021 2.740 2.985 2.720 2.870 5,751,727 +0.17(+6.30%)
Apr 13, 2021 2.750 2.789 2.620 2.700 3,555,231 -0.05(-1.82%)
Apr 12, 2021 2.830 2.870 2.720 2.750 3,480,127 -0.03(-1.08%)
Apr 09, 2021 2.960 3.010 2.770 2.780 6,202,500 -0.21(-7.02%)
Apr 08, 2021 3.020 3.030 2.920 2.990 3,964,011 -0.04(-1.32%)
Apr 07, 2021 3.070 3.090 2.990 3.030 4,843,941 -0.03(-0.98%)
Apr 06, 2021 3.100 3.220 3.040 3.060 5,086,881 +0.00(+0.00%)
Apr 05, 2021 3.220 3.220 2.990 3.060 6,505,421 -0.19(-5.85%)
Apr 01, 2021 3.130 3.275 3.090 3.250 6,855,900 +0.18(+5.86%)
Mar 31, 2021 3.020 3.140 3.010 3.070 4,753,791 +0.01(+0.33%)
Mar 30, 2021 2.940 3.080 2.860 3.060 5,201,593 +0.10(+3.38%)
Mar 29, 2021 3.160 3.240 2.950 2.960 7,215,712 -0.28(-8.64%)
Mar 26, 2021 3.120 3.250 3.043 3.240 9,465,400 +0.20(+6.58%)
Mar 25, 2021 2.800 3.040 2.680 3.040 10,090,568 +0.14(+4.83%)
Mar 24, 2021 2.950 3.030 2.870 2.900 7,068,678 +0.07(+2.47%)
Mar 23, 2021 2.980 3.040 2.800 2.830 8,334,823 -0.24(-7.82%)
Mar 22, 2021 3.180 3.200 2.990 3.070 7,739,353 -0.17(-5.25%)
Mar 19, 2021 3.110 3.250 2.960 3.240 20,876,100 +0.23(+7.64%)
Mar 18, 2021 3.410 3.440 2.960 3.010 10,258,370 -0.45(-13.01%)
Mar 17, 2021 3.350 3.480 3.270 3.460 5,695,076 +0.05(+1.47%)
Mar 16, 2021 3.560 3.565 3.340 3.410 7,980,209 -0.23(-6.32%)
Mar 15, 2021 3.540 3.680 3.490 3.640 7,432,205 +0.08(+2.25%)
Mar 12, 2021 3.460 3.590 3.370 3.560 8,457,800 +0.05(+1.42%)
Mar 11, 2021 3.250 3.520 3.170 3.510 10,514,156 +0.34(+10.73%)
Mar 10, 2021 3.010 3.200 2.960 3.170 10,857,960 +0.13(+4.28%)
Mar 09, 2021 3.010 3.160 2.910 3.040 6,915,923 +0.13(+4.47%)
Mar 08, 2021 3.470 3.530 2.860 2.910 14,524,956 -0.47(-13.91%)
Mar 05, 2021 3.600 3.690 3.275 3.380 11,667,600 -0.05(-1.46%)
Mar 04, 2021 3.330 3.630 3.290 3.430 11,966,487 +0.17(+5.21%)
Mar 03, 2021 3.100 3.410 3.080 3.260 8,138,203 +0.21(+6.89%)
Mar 02, 2021 3.160 3.250 3.040 3.050 6,187,966 -0.15(-4.69%)
Mar 01, 2021 3.190 3.370 3.120 3.200 5,718,128 +0.12(+3.90%)
Feb 26, 2021 3.180 3.320 2.880 3.080 9,250,300 -0.32(-9.41%)
Feb 25, 2021 3.390 3.530 3.290 3.400 11,937,742 +0.05(+1.49%)
Feb 24, 2021 2.970 3.370 2.920 3.350 16,612,084 +0.36(+12.04%)
Feb 23, 2021 2.880 3.010 2.630 2.990 11,224,394 +0.17(+6.03%)
Feb 22, 2021 2.830 3.010 2.670 2.820 13,483,127 +0.08(+2.92%)
Feb 19, 2021 2.730 2.819 2.700 2.740 7,475,500 +0.02(+0.74%)
Feb 18, 2021 2.860 2.860 2.700 2.720 6,393,347 -0.20(-6.85%)
Feb 17, 2021 2.890 2.970 2.800 2.920 5,053,174 +0.00(+0.00%)
Feb 16, 2021 2.920 2.980 2.840 2.920 6,126,708 +0.04(+1.39%)
Feb 12, 2021 2.770 2.910 2.710 2.880 4,164,200 +0.10(+3.60%)
Feb 11, 2021 2.860 2.880 2.670 2.780 6,068,253 -0.10(-3.47%)
Feb 10, 2021 2.840 2.950 2.810 2.880 6,808,548 +0.03(+1.05%)
Feb 09, 2021 2.900 2.930 2.780 2.850 7,266,623 -0.14(-4.68%)
Feb 08, 2021 2.750 3.000 2.730 2.990 9,329,836 +0.31(+11.57%)
Feb 05, 2021 2.580 2.690 2.550 2.680 6,273,500 +0.14(+5.51%)
Feb 04, 2021 2.570 2.570 2.480 2.540 6,954,411 +0.01(+0.40%)
Feb 03, 2021 2.430 2.590 2.400 2.530 9,544,387 +0.16(+6.75%)
Feb 02, 2021 2.360 2.440 2.300 2.370 7,416,441 +0.09(+3.95%)
Feb 01, 2021 2.270 2.320 2.201 2.280 6,834,536 +0.06(+2.70%)
Jan 29, 2021 2.360 2.460 2.180 2.220 10,450,900 -0.19(-7.88%)
Jan 28, 2021 2.510 2.550 2.320 2.410 7,480,501 -0.03(-1.23%)
Jan 27, 2021 2.350 2.610 2.280 2.440 8,677,692 +0.00(+0.00%)
Jan 26, 2021 2.620 2.660 2.430 2.440 7,198,287 -0.15(-5.79%)
Jan 25, 2021 2.630 2.660 2.470 2.590 7,071,050 -0.09(-3.36%)
Jan 22, 2021 2.450 2.710 2.420 2.680 6,652,300 +0.13(+5.10%)
Jan 21, 2021 2.750 2.810 2.510 2.550 8,884,856 -0.23(-8.27%)
Jan 20, 2021 2.840 2.840 2.720 2.780 5,431,447 -0.03(-1.07%)
Jan 19, 2021 2.900 2.900 2.730 2.810 6,225,465 +0.08(+2.93%)
Jan 15, 2021 2.950 2.960 2.730 2.730 9,246,000 -0.24(-8.08%)
Jan 14, 2021 2.910 3.020 2.880 2.970 6,835,353 +0.08(+2.77%)
Jan 13, 2021 3.030 3.030 2.860 2.890 6,103,919 -0.08(-2.69%)
Jan 12, 2021 2.930 3.010 2.900 2.970 7,755,589 +0.09(+3.13%)
Jan 11, 2021 2.700 2.920 2.690 2.880 4,961,317 +0.07(+2.49%)
Jan 08, 2021 2.920 2.930 2.735 2.810 7,660,200 -0.03(-1.06%)
Jan 07, 2021 2.880 2.980 2.780 2.840 7,074,696 +0.02(+0.71%)
Jan 06, 2021 2.770 2.940 2.630 2.820 11,030,495 +0.11(+4.06%)
Jan 05, 2021 2.360 2.860 2.360 2.710 14,733,289 +0.35(+14.83%)
Jan 04, 2021 2.390 2.480 2.300 2.360 7,162,925 +0.01(+0.43%)
Dec 31, 2020 2.350 2.350 2.350 4,977,287 -0.07(-2.89%)
Dec 30, 2020 2.320 2.470 2.310 2.420 4,977,287 +0.12(+5.22%)
Dec 29, 2020 2.430 2.460 2.280 2.300 4,834,164 -0.07(-2.95%)
Dec 28, 2020 2.470 2.560 2.350 2.370 5,608,086 -0.10(-4.05%)
Dec 24, 2020 2.600 2.630 2.370 2.470 4,777,600 -0.04(-1.59%)
Dec 23, 2020 2.240 2.610 2.230 2.510 15,464,061 +0.34(+15.67%)
Dec 22, 2020 2.210 2.360 2.150 2.170 8,897,295 -0.07(-3.13%)
Dec 21, 2020 2.080 2.270 2.020 2.240 10,993,764 +0.01(+0.45%)
Dec 18, 2020 2.100 2.340 2.080 2.230 27,895,700 +0.13(+6.19%)
Dec 17, 2020 2.100 2.110 2.020 2.100 6,165,084 +0.04(+1.94%)
Dec 16, 2020 2.160 2.160 2.040 2.060 8,692,416 -0.11(-5.07%)
Dec 15, 2020 2.190 2.210 2.060 2.170 7,256,202 +0.03(+1.40%)
Dec 14, 2020 2.430 2.450 2.130 2.140 11,880,258 -0.21(-8.94%)
Dec 11, 2020 2.390 2.400 2.160 2.350 12,544,700 -0.03(-1.26%)
Dec 10, 2020 2.040 2.400 2.000 2.380 14,587,484 +0.41(+20.81%)
Dec 09, 2020 2.190 2.280 1.930 1.970 16,059,594 -0.20(-9.22%)
Dec 08, 2020 2.150 2.290 2.090 2.170 12,371,484 +0.02(+0.93%)
Dec 07, 2020 2.260 2.320 2.080 2.150 11,648,541 -0.13(-5.70%)
Dec 04, 2020 2.010 2.320 2.000 2.280 18,982,900 +0.31(+15.74%)
Dec 03, 2020 1.870 2.000 1.760 1.970 12,010,902 +0.14(+7.65%)
Dec 02, 2020 1.600 1.900 1.510 1.830 12,669,285 +0.23(+14.38%)
Dec 01, 2020 1.810 1.820 1.590 1.600 11,246,037 -0.16(-9.09%)
Nov 30, 2020 1.920 1.940 1.700 1.760 10,807,759 -0.16(-8.33%)
Nov 27, 2020 1.990 1.995 1.900 1.920 4,771,600 -0.05(-2.54%)
Nov 25, 2020 1.940 1.985 1.850 1.970 9,968,400 +0.00(+0.00%)
Nov 24, 2020 2.240 2.260 1.800 1.970 22,246,956 +0.07(+3.68%)
Nov 23, 2020 1.640 1.900 1.600 1.900 14,336,946 +0.34(+21.79%)
Nov 20, 2020 1.540 1.620 1.510 1.560 8,562,900 +0.02(+1.30%)
Nov 19, 2020 1.640 1.660 1.460 1.540 9,429,487 -0.03(-1.91%)
Nov 18, 2020 1.550 1.770 1.540 1.570 14,324,879 +0.03(+1.95%)
Nov 17, 2020 1.430 1.550 1.360 1.540 6,795,912 +0.08(+5.48%)
Nov 16, 2020 1.390 1.460 1.340 1.460 9,794,973 +0.18(+14.06%)
Nov 13, 2020 1.180 1.290 1.180 1.280 5,436,800 +0.09(+7.56%)
Nov 12, 2020 1.190 1.230 1.170 1.190 5,799,912 -0.05(-4.03%)
Nov 11, 2020 1.220 1.240 1.180 1.240 5,534,189 +0.03(+2.48%)
Nov 10, 2020 1.240 1.250 1.140 1.210 9,590,660 -0.06(-4.72%)
Nov 09, 2020 1.060 1.290 1.050 1.270 18,413,660 +0.28(+28.28%)
Nov 06, 2020 1.050 1.050 0.9900 0.9900 4,848,000 -0.05(-4.81%)
Nov 05, 2020 1.000 1.050 0.9900 1.040 8,703,461 +0.04(+4.00%)
Nov 04, 2020 1.000 1.010 0.9800 1.000 7,788,587 +0.00(+0.00%)
Nov 03, 2020 1.020 1.020 0.9900 1.000 8,452,941 +0.00(+0.00%)
Nov 02, 2020 1.020 1.020 0.9800 1.000 5,264,984 +0.01(+0.57%)
Oct 30, 2020 1.040 1.050 0.9721 0.9943 9,501,500 -0.07(-6.20%)
Oct 29, 2020 1.050 1.080 1.020 1.060 6,156,920 +0.00(+0.00%)
Oct 28, 2020 1.120 1.140 1.050 1.060 4,965,714 -0.10(-8.62%)
Oct 27, 2020 1.210 1.210 1.150 1.160 2,748,240 -0.04(-3.33%)
Oct 26, 2020 1.280 1.290 1.180 1.200 5,823,501 -0.13(-9.77%)
Oct 23, 2020 1.250 1.330 1.250 1.330 4,752,700 +0.06(+4.72%)
Oct 22, 2020 1.150 1.280 1.130 1.270 7,278,260 +0.13(+11.40%)
Oct 21, 2020 1.130 1.170 1.100 1.140 4,321,816 +0.00(+0.00%)
Oct 20, 2020 1.150 1.150 1.100 1.140 3,384,032 +0.00(+0.00%)
Oct 19, 2020 1.170 1.180 1.120 1.140 3,439,764 -0.03(-2.56%)
Oct 16, 2020 1.150 1.200 1.150 1.170 3,516,400 -0.03(-2.50%)
Oct 15, 2020 1.090 1.200 1.070 1.200 6,481,877 +0.08(+7.14%)
Oct 14, 2020 1.100 1.140 1.090 1.120 5,827,720 +0.04(+3.70%)
Oct 13, 2020 1.120 1.120 1.080 1.080 3,306,729 -0.05(-4.42%)
Oct 12, 2020 1.110 1.150 1.070 1.130 5,806,196 +0.00(+0.00%)
Oct 09, 2020 1.140 1.160 1.100 1.130 4,585,500 +0.00(+0.00%)
Oct 08, 2020 1.090 1.130 1.060 1.130 6,299,573 +0.05(+4.63%)
Oct 07, 2020 1.070 1.080 1.040 1.080 5,600,596 +0.04(+3.85%)
Oct 06, 2020 1.110 1.140 1.010 1.040 10,594,407 -0.08(-7.14%)
Oct 05, 2020 1.310 1.320 1.080 1.120 43,047,656 +0.09(+8.74%)
Oct 02, 2020 0.9500 1.030 0.9000 1.030 8,162,600 +0.05(+5.10%)
Oct 01, 2020 0.9800 1.000 0.9600 0.9800 5,668,427 +0.00(+0.00%)
Sep 30, 2020 1.010 1.030 0.9600 0.9800 9,402,326 -0.02(-1.73%)
Sep 29, 2020 1.050 1.070 0.9700 0.9973 8,958,179 -0.06(-5.92%)
Sep 28, 2020 1.050 1.080 1.000 1.060 6,755,353 +0.06(+6.00%)
Sep 25, 2020 1.050 1.060 1.000 1.000 5,298,200 -0.04(-3.85%)
Sep 24, 2020 1.050 1.090 1.020 1.040 5,806,377 -0.01(-0.95%)
Sep 23, 2020 1.180 1.200 1.050 1.050 4,417,180 -0.13(-11.02%)
Sep 22, 2020 1.210 1.240 1.130 1.180 3,588,328 -0.01(-0.84%)
Sep 21, 2020 1.270 1.270 1.170 1.190 6,435,216 -0.12(-9.16%)
Sep 18, 2020 1.300 1.330 1.190 1.310 16,236,100 +0.03(+2.34%)
Sep 17, 2020 1.270 1.330 1.250 1.280 8,383,470 -0.04(-3.03%)
Sep 16, 2020 1.260 1.368 1.180 1.320 12,451,869 +0.08(+6.45%)
Sep 15, 2020 1.020 1.270 1.010 1.240 14,665,253 +0.23(+22.77%)
Sep 14, 2020 1.040 1.040 0.9000 1.010 12,866,633 -0.01(-0.98%)
Sep 11, 2020 1.090 1.096 1.010 1.020 6,440,700 -0.05(-4.67%)
Sep 10, 2020 1.170 1.190 1.060 1.070 8,124,608 -0.11(-9.32%)
Sep 09, 2020 1.270 1.270 1.120 1.180 9,270,214 +0.02(+1.72%)
Sep 08, 2020 1.180 1.200 1.010 1.160 14,458,579 -0.05(-4.13%)
Sep 04, 2020 1.350 1.385 1.170 1.210 12,173,199 -0.11(-8.33%)
Sep 03, 2020 1.380 1.410 1.320 1.320 9,963,217 -0.05(-3.65%)
Sep 02, 2020 1.460 1.470 1.370 1.370 5,836,285 -0.08(-5.52%)
Sep 01, 2020 1.480 1.510 1.420 1.450 13,065,220 -0.02(-1.36%)
Aug 31, 2020 1.510 1.520 1.470 1.470 4,435,571 -0.06(-3.92%)
Aug 28, 2020 1.460 1.550 1.440 1.530 5,366,900 +0.07(+4.79%)
Aug 27, 2020 1.470 1.480 1.420 1.460 5,135,429 +0.03(+2.10%)
Aug 26, 2020 1.570 1.570 1.430 1.430 5,889,651 -0.14(-8.92%)
Aug 25, 2020 1.600 1.600 1.500 1.570 3,897,145 +0.00(+0.00%)
Aug 24, 2020 1.540 1.600 1.480 1.570 4,422,679 +0.06(+3.97%)
Aug 21, 2020 1.570 1.580 1.460 1.510 8,604,000 -0.09(-5.63%)
Aug 20, 2020 1.630 1.640 1.590 1.600 4,125,718 -0.05(-3.03%)
Aug 19, 2020 1.750 1.750 1.610 1.650 6,934,444 -0.12(-6.78%)
Aug 18, 2020 1.690 1.790 1.670 1.770 4,815,072 +0.07(+4.12%)
Aug 17, 2020 1.750 1.750 1.652 1.700 5,314,145 -0.06(-3.41%)
Aug 14, 2020 1.710 1.765 1.690 1.760 3,356,200 +0.03(+1.73%)
Aug 13, 2020 1.710 1.750 1.690 1.730 3,775,135 +0.01(+0.58%)
Aug 12, 2020 1.730 1.750 1.670 1.720 4,989,154 +0.01(+0.58%)
Aug 11, 2020 1.750 1.800 1.670 1.710 7,307,684 -0.02(-1.16%)
Aug 10, 2020 1.630 1.740 1.600 1.730 7,016,700 +0.12(+7.45%)
Aug 07, 2020 1.470 1.618 1.440 1.610 7,050,300 +0.14(+9.52%)
Aug 06, 2020 1.480 1.490 1.440 1.470 5,348,428 -0.04(-2.65%)
Aug 05, 2020 1.510 1.540 1.450 1.510 6,608,776 +0.03(+2.03%)
Aug 04, 2020 1.370 1.530 1.340 1.480 10,053,167 +0.14(+10.45%)
Aug 03, 2020 1.590 1.590 1.320 1.340 21,301,392 -0.27(-16.77%)
Jul 31, 2020 1.580 1.618 1.550 1.610 5,842,400 +0.04(+2.55%)
Jul 30, 2020 1.630 1.660 1.570 1.570 4,749,369 -0.10(-5.99%)
Jul 29, 2020 1.620 1.680 1.580 1.670 4,794,743 +0.06(+3.73%)
Jul 28, 2020 1.680 1.710 1.570 1.610 5,709,707 -0.07(-4.17%)
Jul 27, 2020 1.770 1.780 1.660 1.680 5,432,149 -0.07(-4.00%)
Jul 24, 2020 1.760 1.820 1.735 1.750 4,319,800 -0.03(-1.69%)
Jul 23, 2020 1.780 1.860 1.730 1.780 5,916,258 -0.03(-1.66%)
Jul 22, 2020 1.770 1.840 1.680 1.810 6,756,164 -0.01(-0.55%)
Jul 21, 2020 1.620 1.880 1.600 1.820 10,186,437 +0.25(+15.92%)
Jul 20, 2020 1.600 1.620 1.530 1.570 6,114,023 -0.03(-1.88%)
Jul 17, 2020 1.690 1.740 1.580 1.600 4,752,300 -0.11(-6.43%)
Jul 16, 2020 1.680 1.750 1.600 1.710 5,513,850 +0.01(+0.59%)
Jul 15, 2020 1.640 1.710 1.630 1.700 8,974,766 +0.10(+6.25%)
Jul 14, 2020 1.480 1.600 1.450 1.600 7,142,452 +0.12(+8.11%)
Jul 13, 2020 1.560 1.590 1.480 1.480 9,861,538 -0.07(-4.52%)
Jul 10, 2020 1.540 1.600 1.520 1.550 6,716,100 +0.00(+0.00%)
Jul 09, 2020 1.680 1.680 1.550 1.550 7,731,766 -0.13(-7.74%)
Jul 08, 2020 1.590 1.700 1.520 1.680 9,484,395 +0.10(+6.33%)
Jul 07, 2020 1.700 1.720 1.570 1.580 7,675,910 -0.13(-7.60%)
Jul 06, 2020 1.670 1.790 1.560 1.710 27,140,632 +0.09(+5.56%)
Jul 02, 2020 1.580 1.740 1.555 1.620 15,332,800 +0.10(+6.58%)
Jul 01, 2020 1.670 1.750 1.520 1.520 12,182,536 -0.14(-8.43%)
Jun 30, 2020 1.710 1.740 1.570 1.660 11,183,816 -0.01(-0.60%)
Jun 29, 2020 1.810 1.830 1.660 1.670 9,265,648 -0.08(-4.57%)
Jun 26, 2020 1.870 1.875 1.690 1.750 58,070,300 -0.15(-7.89%)
Jun 25, 2020 1.660 1.900 1.620 1.900 9,384,524 +0.15(+8.57%)
Jun 24, 2020 1.890 1.920 1.680 1.750 12,893,396 -0.21(-10.71%)
Jun 23, 2020 1.900 1.990 1.870 1.960 7,999,379 +0.08(+4.26%)
Jun 22, 2020 1.960 1.990 1.800 1.880 10,249,268 -0.07(-3.59%)
Jun 19, 2020 2.130 2.140 1.940 1.950 17,354,200 -0.10(-4.88%)
Jun 18, 2020 2.110 2.160 2.000 2.050 9,499,503 -0.05(-2.38%)
Jun 17, 2020 2.380 2.380 2.100 2.100 13,184,786 -0.30(-12.50%)
Jun 16, 2020 2.390 2.460 2.220 2.400 11,766,434 +0.20(+9.09%)
Jun 15, 2020 2.050 2.230 2.000 2.200 12,462,423 +0.00(+0.00%)
Jun 12, 2020 2.130 2.400 2.030 2.200 16,802,200 +0.26(+13.40%)
Jun 11, 2020 2.020 2.320 1.930 1.940 12,470,550 -0.46(-19.17%)
Jun 10, 2020 2.450 2.580 2.260 2.400 13,832,031 -0.29(-10.78%)
Jun 09, 2020 2.890 2.970 2.630 2.690 14,506,052 -0.36(-11.80%)
Jun 08, 2020 3.310 3.440 2.820 3.050 20,089,616 +0.23(+8.16%)
Jun 05, 2020 2.510 2.870 2.430 2.820 20,227,000 +0.55(+24.23%)
Jun 04, 2020 1.930 2.310 1.900 2.270 14,935,766 +0.29(+14.65%)
Jun 03, 2020 1.950 1.990 1.870 1.980 12,712,425 +0.09(+4.76%)
Jun 02, 2020 1.970 2.050 1.860 1.890 10,120,049 -0.04(-2.07%)
Jun 01, 2020 1.780 1.970 1.780 1.930 8,467,313 +0.11(+6.04%)
May 29, 2020 1.800 1.870 1.660 1.820 8,542,800 +0.01(+0.55%)
May 28, 2020 1.880 1.930 1.800 1.810 7,493,139 -0.08(-4.23%)
May 27, 2020 1.950 1.950 1.790 1.890 7,532,902 -0.02(-1.05%)
May 26, 2020 1.960 1.980 1.850 1.910 8,954,835 +0.04(+2.14%)
May 22, 2020 2.000 2.030 1.850 1.870 8,981,900 -0.12(-6.03%)
May 21, 2020 1.940 2.050 1.860 1.990 13,011,428 +0.13(+6.99%)
May 20, 2020 1.710 1.870 1.690 1.860 7,620,201 +0.23(+14.11%)
May 19, 2020 1.720 1.780 1.600 1.630 8,498,187 -0.09(-5.23%)
May 18, 2020 1.650 1.740 1.610 1.720 11,333,440 +0.15(+9.55%)
May 15, 2020 1.380 1.570 1.350 1.570 9,022,000 +0.15(+10.56%)
May 14, 2020 1.370 1.440 1.210 1.420 7,530,255 +0.01(+0.71%)
May 13, 2020 1.560 1.580 1.380 1.410 8,183,986 -0.10(-6.62%)
May 12, 2020 1.440 1.630 1.420 1.510 10,435,884 +0.11(+7.86%)
May 11, 2020 1.370 1.470 1.350 1.400 7,388,090 -0.09(-6.04%)
May 08, 2020 1.410 1.500 1.335 1.490 11,291,801 +0.11(+7.97%)
May 07, 2020 1.520 1.520 1.350 1.380 9,387,756 -0.08(-5.48%)
May 06, 2020 1.520 1.530 1.440 1.460 5,734,445 -0.04(-2.67%)
May 05, 2020 1.730 1.740 1.460 1.500 13,988,391 -0.15(-9.09%)
May 04, 2020 1.400 1.650 1.300 1.650 8,613,639 +0.19(+13.01%)
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.