Kosmos Energy Ltd (NY: KOS )

3.700 USD +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.590 1.740 1.380 1.650 17,334,037 +0.21(+14.58%)
Apr 29, 2020 1.380 1.490 1.370 1.440 12,146,701 +0.14(+10.77%)
Apr 28, 2020 1.230 1.310 1.210 1.300 5,071,353 +0.09(+7.44%)
Apr 27, 2020 1.170 1.230 1.050 1.210 6,770,427 +0.03(+2.54%)
Apr 24, 2020 1.320 1.340 1.120 1.180 13,708,900 -0.03(-2.48%)
Apr 23, 2020 1.200 1.480 1.197 1.210 22,098,328 +0.06(+5.22%)
Apr 22, 2020 1.060 1.200 1.050 1.150 9,373,861 +0.12(+11.65%)
Apr 21, 2020 0.9371 1.040 0.9200 1.030 14,214,384 +0.06(+6.19%)
Apr 20, 2020 0.8800 1.000 0.8600 0.9700 13,666,169 +0.02(+2.11%)
Apr 17, 2020 0.8800 0.9500 0.8700 0.9500 10,783,400 +0.07(+7.95%)
Apr 16, 2020 0.8700 0.9000 0.8200 0.8800 10,213,173 +0.01(+1.15%)
Apr 15, 2020 0.8600 0.8928 0.8000 0.8700 9,821,037 -0.02(-2.25%)
Apr 14, 2020 0.9100 0.9200 0.8600 0.8900 10,744,751 -0.01(-1.11%)
Apr 13, 2020 0.9500 0.9800 0.8800 0.9000 11,081,143 -0.03(-3.23%)
Apr 09, 2020 0.9400 1.038 0.8835 0.9300 17,042,100 +0.01(+1.21%)
Apr 08, 2020 0.9975 1.010 0.8700 0.9189 14,463,475 +0.01(+0.98%)
Apr 07, 2020 1.150 1.320 0.8100 0.9100 19,266,745 -0.15(-14.15%)
Apr 06, 2020 0.9300 1.060 0.9000 1.060 13,033,746 +0.16(+17.36%)
Apr 03, 2020 0.8710 0.9085 0.8012 0.9032 12,519,201 +0.08(+9.08%)
Apr 02, 2020 0.8061 0.9293 0.7601 0.8280 12,957,182 +0.06(+7.90%)
Apr 01, 2020 0.8448 0.8571 0.7531 0.7674 8,553,977 -0.13(-14.31%)
Mar 31, 2020 0.9100 0.9295 0.8421 0.8956 9,837,413 +0.04(+4.44%)
Mar 30, 2020 0.9000 0.9300 0.8500 0.8575 8,078,881 -0.00(-0.31%)
Mar 27, 2020 0.9700 1.010 0.8102 0.8602 8,929,400 -0.15(-14.83%)
Mar 26, 2020 1.030 1.150 0.9000 1.010 16,052,024 +0.03(+3.06%)
Mar 25, 2020 0.8800 1.000 0.8100 0.9800 13,013,200 +0.17(+20.99%)
Mar 24, 2020 0.8000 0.8300 0.7500 0.8100 15,038,570 +0.11(+15.76%)
Mar 23, 2020 0.6196 0.7200 0.6196 0.6997 14,888,011 +0.09(+14.99%)
Mar 20, 2020 0.5800 0.6470 0.5200 0.6085 14,414,000 +0.08(+14.81%)
Mar 19, 2020 0.6000 0.6600 0.5100 0.5300 13,976,828 -0.03(-4.66%)
Mar 18, 2020 0.6201 0.6450 0.5010 0.5559 12,800,980 -0.14(-19.90%)
Mar 17, 2020 0.8001 0.8099 0.6500 0.6940 16,746,487 +0.03(+3.77%)
Mar 16, 2020 0.9000 1.055 0.6601 0.6688 15,823,896 -0.45(-40.29%)
Mar 13, 2020 1.260 1.270 0.9600 1.120 19,808,900 -0.02(-1.75%)
Mar 12, 2020 1.090 1.270 1.070 1.140 18,697,253 -0.07(-5.79%)
Mar 11, 2020 1.350 1.370 1.080 1.210 20,021,934 +0.02(+1.68%)
Mar 10, 2020 1.100 1.190 0.7300 1.190 28,894,728 +0.39(+48.75%)
Mar 09, 2020 1.320 1.340 0.7200 0.8000 31,887,747 -1.15(-58.97%)
Mar 06, 2020 2.310 2.410 1.920 1.950 12,655,700 -0.48(-19.75%)
Mar 05, 2020 2.560 2.620 2.380 2.430 12,453,045 -0.18(-6.90%)
Mar 04, 2020 2.720 2.730 2.540 2.610 13,534,264 -0.04(-1.51%)
Mar 03, 2020 2.920 2.940 2.640 2.650 12,304,741 -0.26(-8.93%)
Mar 02, 2020 3.100 3.110 2.825 2.910 11,781,916 -0.14(-4.59%)
Feb 28, 2020 2.970 3.100 2.810 3.050 24,570,700 +0.02(+0.66%)
Feb 27, 2020 3.290 3.330 3.010 3.030 14,243,360 -0.38(-11.14%)
Feb 26, 2020 3.630 3.640 3.360 3.410 10,836,660 -0.33(-8.82%)
Feb 25, 2020 4.110 4.200 3.670 3.740 12,562,484 -0.30(-7.43%)
Feb 24, 2020 4.650 4.790 4.010 4.040 15,487,996 -0.93(-18.71%)
Feb 21, 2020 5.200 5.230 4.960 4.970 8,843,800 -0.31(-5.87%)
Feb 20, 2020 5.240 5.350 5.160 5.280 6,041,796 +0.06(+1.15%)
Feb 19, 2020 5.310 5.350 5.180 5.220 6,512,421 -0.03(-0.57%)
Feb 18, 2020 5.310 5.325 5.200 5.250 4,840,953 -0.14(-2.60%)
Feb 14, 2020 5.410 5.480 5.300 5.390 6,059,800 +0.01(+0.19%)
Feb 13, 2020 5.380 5.530 5.330 5.380 5,583,119 -0.02(-0.37%)
Feb 12, 2020 5.460 5.510 5.290 5.400 7,265,715 +0.16(+3.05%)
Feb 11, 2020 5.350 5.380 5.230 5.240 5,377,847 -0.01(-0.19%)
Feb 10, 2020 5.270 5.360 5.210 5.250 5,444,170 -0.07(-1.32%)
Feb 07, 2020 5.380 5.430 5.260 5.320 4,238,900 -0.12(-2.21%)
Feb 06, 2020 5.570 5.590 5.420 5.440 2,817,667 -0.12(-2.16%)
Feb 05, 2020 5.340 5.655 5.340 5.560 4,238,674 +0.32(+6.11%)
Feb 04, 2020 5.200 5.340 5.120 5.240 4,003,383 +0.15(+2.95%)
Feb 03, 2020 5.110 5.180 5.010 5.090 6,929,793 -0.02(-0.39%)
Jan 31, 2020 5.370 5.400 4.945 5.110 10,750,200 -0.33(-6.07%)
Jan 30, 2020 5.510 5.570 5.320 5.440 8,301,567 -0.18(-3.20%)
Jan 29, 2020 5.910 5.920 5.600 5.620 3,825,252 -0.34(-5.70%)
Jan 28, 2020 5.920 6.025 5.820 5.960 4,894,013 +0.11(+1.88%)
Jan 27, 2020 5.790 5.920 5.650 5.850 4,981,889 -0.13(-2.17%)
Jan 24, 2020 6.160 6.160 5.875 5.980 3,617,500 -0.19(-3.08%)
Jan 23, 2020 6.130 6.255 6.110 6.170 4,021,056 -0.06(-0.96%)
Jan 22, 2020 6.420 6.500 6.200 6.230 4,457,052 -0.23(-3.56%)
Jan 21, 2020 6.500 6.550 6.420 6.460 4,558,231 -0.11(-1.67%)
Jan 17, 2020 6.600 6.685 6.525 6.570 2,921,100 +0.00(+0.00%)
Jan 16, 2020 6.710 6.790 6.560 6.570 5,598,106 -0.11(-1.65%)
Jan 15, 2020 6.430 6.695 6.415 6.680 4,167,390 +0.16(+2.45%)
Jan 14, 2020 6.290 6.560 6.290 6.520 5,112,685 +0.26(+4.15%)
Jan 13, 2020 6.260 6.360 6.170 6.260 6,922,994 +0.00(+0.00%)
Jan 10, 2020 6.270 6.310 6.150 6.260 3,858,000 +0.01(+0.16%)
Jan 09, 2020 6.050 6.310 5.990 6.250 6,806,374 +0.21(+3.48%)
Jan 08, 2020 6.180 6.190 5.900 6.040 3,254,217 -0.18(-2.89%)
Jan 07, 2020 6.060 6.230 6.040 6.220 3,838,915 +0.12(+1.97%)
Jan 06, 2020 6.020 6.130 5.890 6.100 5,872,557 +0.12(+2.01%)
Jan 03, 2020 5.840 6.010 5.785 5.980 5,303,200 +0.33(+5.84%)
Jan 02, 2020 5.770 5.800 5.540 5.650 4,042,499 -0.05(-0.88%)
Dec 31, 2019 5.520 5.730 5.460 5.700 2,718,000 +0.14(+2.52%)
Dec 30, 2019 5.590 5.755 5.520 5.560 5,720,976 -0.05(-0.89%)
Dec 27, 2019 5.620 5.680 5.520 5.610 3,153,500 +0.01(+0.18%)
Dec 26, 2019 5.650 5.660 5.570 5.600 1,966,303 +0.05(+0.90%)
Dec 24, 2019 5.530 5.580 5.520 5.550 1,961,100 +0.05(+0.91%)
Dec 23, 2019 5.470 5.560 5.390 5.500 3,604,018 +0.00(+0.00%)
Dec 20, 2019 5.440 5.550 5.400 5.500 9,795,000 +0.09(+1.66%)
Dec 19, 2019 5.510 5.590 5.400 5.410 5,125,361 -0.10(-1.81%)
Dec 18, 2019 5.660 5.740 5.510 5.510 5,704,660 -0.19(-3.33%)
Dec 17, 2019 5.530 5.770 5.530 5.700 6,591,527 +0.21(+3.83%)
Dec 16, 2019 5.310 5.600 5.300 5.490 8,729,421 +0.20(+3.78%)
Dec 13, 2019 5.340 5.640 5.240 5.290 5,955,300 -0.04(-0.75%)
Dec 12, 2019 5.140 5.360 5.100 5.330 12,175,706 +0.17(+3.29%)
Dec 11, 2019 5.030 5.170 4.960 5.160 6,189,245 +0.11(+2.18%)
Dec 10, 2019 5.200 5.270 5.030 5.050 6,435,355 -0.14(-2.70%)
Dec 09, 2019 5.510 5.520 4.430 5.190 24,954,313 -0.85(-14.07%)
Dec 06, 2019 6.020 6.290 5.950 6.040 6,188,600 +0.04(+0.67%)
Dec 05, 2019 6.140 6.215 5.970 6.000 6,380,681 -0.14(-2.28%)
Dec 04, 2019 6.060 6.280 6.040 6.140 6,879,595 +0.17(+2.85%)
Dec 03, 2019 5.850 6.060 5.850 5.970 6,000,192 +0.07(+1.19%)
Dec 02, 2019 6.020 6.040 5.850 5.900 7,968,723 -0.07(-1.17%)
Nov 29, 2019 6.150 6.270 5.960 5.970 2,875,300 -0.27(-4.33%)
Nov 27, 2019 6.450 6.450 6.190 6.240 3,380,600 -0.17(-2.65%)
Nov 26, 2019 6.650 6.750 6.370 6.410 7,210,639 -0.45(-6.56%)
Nov 25, 2019 6.960 6.990 6.830 6.860 8,712,441 -0.09(-1.29%)
Nov 22, 2019 7.230 7.260 6.910 6.950 4,511,600 -0.26(-3.61%)
Nov 21, 2019 6.950 7.270 6.950 7.210 4,424,485 +0.27(+3.89%)
Nov 20, 2019 6.820 7.070 6.800 6.940 4,954,180 +0.06(+0.87%)
Nov 19, 2019 6.970 7.000 6.830 6.880 3,186,568 -0.09(-1.29%)
Nov 18, 2019 7.200 7.220 6.930 6.970 3,720,374 -0.25(-3.46%)
Nov 15, 2019 7.140 7.280 7.050 7.220 3,999,200 +0.14(+1.98%)
Nov 14, 2019 7.310 7.425 7.000 7.080 4,590,939 -0.23(-3.15%)
Nov 13, 2019 7.450 7.510 7.220 7.310 4,248,176 -0.17(-2.27%)
Nov 12, 2019 7.350 7.550 7.300 7.480 4,285,764 +0.17(+2.33%)
Nov 11, 2019 7.210 7.390 7.160 7.310 4,499,424 -0.02(-0.27%)
Nov 08, 2019 7.260 7.540 7.150 7.330 7,383,400 +0.00(+0.00%)
Nov 07, 2019 6.920 7.360 6.920 7.330 7,993,269 +0.50(+7.32%)
Nov 06, 2019 6.840 7.070 6.780 6.830 9,493,812 -0.03(-0.44%)
Nov 05, 2019 6.730 6.950 6.680 6.860 8,929,687 +0.20(+3.00%)
Nov 04, 2019 7.020 7.050 6.600 6.660 13,829,866 +0.34(+5.38%)
Nov 01, 2019 6.280 6.390 6.250 6.320 10,307,000 +0.12(+1.94%)
Oct 31, 2019 6.120 6.215 6.010 6.200 3,075,058 +0.08(+1.31%)
Oct 30, 2019 6.240 6.320 6.110 6.120 5,844,814 -0.12(-1.92%)
Oct 29, 2019 5.930 6.350 5.920 6.240 6,807,834 +0.25(+4.17%)
Oct 28, 2019 5.930 6.170 5.920 5.990 5,337,499 +0.11(+1.87%)
Oct 25, 2019 5.800 5.900 5.705 5.880 5,426,600 +0.08(+1.38%)
Oct 24, 2019 5.910 5.940 5.745 5.800 3,718,990 -0.03(-0.51%)
Oct 23, 2019 5.730 5.930 5.600 5.830 14,188,036 +0.10(+1.75%)
Oct 22, 2019 5.550 5.845 5.495 5.730 3,795,606 +0.20(+3.62%)
Oct 21, 2019 5.560 5.645 5.485 5.530 4,294,173 -0.05(-0.90%)
Oct 18, 2019 5.570 5.625 5.530 5.580 4,171,000 +0.03(+0.54%)
Oct 17, 2019 5.530 5.610 5.430 5.550 5,842,407 +0.04(+0.73%)
Oct 16, 2019 5.470 5.590 5.450 5.510 2,905,729 +0.03(+0.55%)
Oct 15, 2019 5.570 5.725 5.470 5.480 4,264,303 -0.11(-1.97%)
Oct 14, 2019 5.520 5.660 5.405 5.590 3,849,390 -0.01(-0.18%)
Oct 11, 2019 5.410 5.690 5.410 5.600 5,356,200 +0.25(+4.67%)
Oct 10, 2019 5.320 5.400 5.290 5.350 4,196,979 +0.03(+0.56%)
Oct 09, 2019 5.360 5.380 5.200 5.320 4,697,924 +0.04(+0.76%)
Oct 08, 2019 5.350 5.500 5.280 5.280 5,097,130 -0.13(-2.40%)
Oct 07, 2019 5.450 5.590 5.400 5.410 6,837,462 -0.04(-0.73%)
Oct 04, 2019 5.730 5.800 5.380 5.450 6,523,600 -0.25(-4.39%)
Oct 03, 2019 5.610 5.760 5.590 5.700 2,542,056 +0.05(+0.88%)
Oct 02, 2019 6.000 6.040 5.595 5.650 4,881,462 -0.37(-6.15%)
Oct 01, 2019 6.230 6.309 5.910 6.020 4,604,315 -0.22(-3.53%)
Sep 30, 2019 6.230 6.290 6.080 6.240 4,662,606 -0.06(-0.95%)
Sep 27, 2019 6.440 6.555 6.270 6.300 3,956,800 -0.24(-3.67%)
Sep 26, 2019 6.660 6.660 6.360 6.540 3,971,639 -0.15(-2.24%)
Sep 25, 2019 6.620 6.720 6.590 6.690 2,875,028 -0.03(-0.45%)
Sep 24, 2019 6.630 6.750 6.590 6.720 4,859,108 +0.03(+0.45%)
Sep 23, 2019 6.620 6.720 6.580 6.690 4,632,086 +0.03(+0.45%)
Sep 20, 2019 6.590 6.700 6.550 6.660 13,266,000 +0.10(+1.52%)
Sep 19, 2019 6.660 6.670 6.500 6.560 3,183,743 -0.01(-0.15%)
Sep 18, 2019 6.430 6.710 6.410 6.570 5,303,459 +0.04(+0.61%)
Sep 17, 2019 6.830 6.875 6.440 6.530 5,869,177 -0.35(-5.09%)
Sep 16, 2019 6.760 7.170 6.690 6.880 9,683,004 +0.60(+9.55%)
Sep 13, 2019 6.280 6.360 6.100 6.280 4,521,600 +0.15(+2.45%)
Sep 12, 2019 6.190 6.250 6.060 6.130 2,164,204 -0.19(-3.01%)
Sep 11, 2019 6.530 6.530 6.290 6.320 3,540,432 -0.15(-2.32%)
Sep 10, 2019 6.500 6.640 6.400 6.470 4,996,336 +0.00(+0.00%)
Sep 09, 2019 6.250 6.550 6.220 6.470 5,073,276 +0.29(+4.69%)
Sep 06, 2019 6.290 6.310 6.140 6.180 2,223,800 -0.11(-1.75%)
Sep 05, 2019 6.240 6.360 6.235 6.290 1,875,234 +0.05(+0.80%)
Sep 04, 2019 6.100 6.270 6.092 6.240 1,701,696 +0.18(+2.97%)
Sep 03, 2019 6.180 6.240 5.990 6.060 2,830,026 -0.26(-4.11%)
Aug 30, 2019 6.440 6.440 6.190 6.320 2,236,200 -0.10(-1.56%)
Aug 29, 2019 6.130 6.440 6.130 6.420 3,077,259 +0.37(+6.12%)
Aug 28, 2019 6.000 6.095 5.940 6.050 2,109,110 +0.13(+2.20%)
Aug 27, 2019 5.930 6.050 5.830 5.920 1,551,036 +0.02(+0.34%)
Aug 26, 2019 5.960 6.045 5.850 5.900 3,002,631 +0.02(+0.34%)
Aug 23, 2019 6.220 6.270 5.870 5.880 2,908,400 -0.45(-7.11%)
Aug 22, 2019 6.440 6.490 6.320 6.330 1,547,019 -0.07(-1.09%)
Aug 21, 2019 6.460 6.625 6.330 6.400 3,226,471 +0.01(+0.16%)
Aug 20, 2019 6.350 6.450 6.230 6.390 2,411,222 +0.04(+0.63%)
Aug 19, 2019 6.290 6.380 6.105 6.350 5,604,061 +0.09(+1.44%)
Aug 16, 2019 6.100 6.300 6.090 6.260 3,313,300 +0.15(+2.45%)
Aug 15, 2019 6.340 6.380 6.090 6.110 3,738,738 -0.25(-3.93%)
Aug 14, 2019 6.290 6.415 6.180 6.360 4,075,020 -0.12(-1.85%)
Aug 13, 2019 6.350 6.605 6.290 6.480 3,647,744 +0.09(+1.41%)
Aug 12, 2019 6.180 6.445 6.180 6.390 2,190,534 +0.18(+2.90%)
Aug 09, 2019 6.300 6.330 6.150 6.210 3,373,500 -0.09(-1.43%)
Aug 08, 2019 6.420 6.650 6.180 6.300 5,715,502 -0.02(-0.32%)
Aug 07, 2019 5.980 6.420 5.860 6.320 6,248,069 +0.21(+3.44%)
Aug 06, 2019 5.780 6.230 5.720 6.110 6,529,332 +0.38(+6.63%)
Aug 05, 2019 5.670 5.910 5.520 5.730 9,506,434 +0.09(+1.60%)
Aug 02, 2019 5.860 5.990 5.580 5.640 4,593,700 -0.23(-3.92%)
Aug 01, 2019 5.940 6.015 5.735 5.870 8,940,772 -0.14(-2.33%)
Jul 31, 2019 6.070 6.230 5.970 6.010 3,391,476 -0.01(-0.17%)
Jul 30, 2019 5.650 6.100 5.575 6.020 4,407,105 +0.37(+6.55%)
Jul 29, 2019 5.630 5.700 5.465 5.650 2,255,733 +0.00(+0.00%)
Jul 26, 2019 5.640 5.770 5.600 5.650 5,585,400 +0.01(+0.18%)
Jul 25, 2019 5.780 5.790 5.550 5.640 2,967,902 -0.12(-2.08%)
Jul 24, 2019 5.800 5.860 5.710 5.760 8,452,317 -0.02(-0.35%)
Jul 23, 2019 5.770 5.850 5.720 5.780 2,719,734 +0.00(+0.00%)
Jul 22, 2019 5.730 5.835 5.725 5.780 4,602,051 +0.06(+1.05%)
Jul 19, 2019 5.710 5.760 5.620 5.720 2,949,300 +0.03(+0.53%)
Jul 18, 2019 5.540 5.740 5.540 5.690 3,488,750 +0.12(+2.15%)
Jul 17, 2019 5.590 5.640 5.450 5.570 3,863,123 -0.04(-0.71%)
Jul 16, 2019 5.710 5.760 5.555 5.610 2,794,917 -0.12(-2.09%)
Jul 15, 2019 5.850 5.870 5.720 5.730 2,122,117 -0.11(-1.88%)
Jul 12, 2019 5.850 5.870 5.765 5.840 1,952,900 +0.04(+0.69%)
Jul 11, 2019 5.970 5.970 5.725 5.800 4,252,293 -0.14(-2.36%)
Jul 10, 2019 6.020 6.020 5.900 5.940 3,599,205 +0.01(+0.17%)
Jul 09, 2019 5.960 6.020 5.830 5.930 3,901,515 -0.05(-0.84%)
Jul 08, 2019 5.990 6.055 5.960 5.980 5,687,280 -0.04(-0.66%)
Jul 05, 2019 5.980 6.045 5.860 6.020 3,718,400 +0.06(+1.01%)
Jul 03, 2019 5.980 6.130 5.760 5.960 5,216,400 -0.03(-0.50%)
Jul 02, 2019 6.370 6.370 5.960 5.990 4,665,023 -0.42(-6.55%)
Jul 01, 2019 6.410 6.540 6.250 6.410 6,487,607 +0.14(+2.23%)
Jun 28, 2019 6.210 6.365 6.200 6.270 11,287,100 +0.06(+0.97%)
Jun 27, 2019 6.160 6.310 6.160 6.210 5,877,576 +0.02(+0.32%)
Jun 26, 2019 6.310 6.390 6.170 6.190 8,457,170 +0.00(+0.00%)
Jun 25, 2019 6.260 6.330 6.190 6.190 4,834,127 -0.07(-1.12%)
Jun 24, 2019 6.330 6.420 6.220 6.260 3,388,995 -0.06(-0.95%)
Jun 21, 2019 6.290 6.350 6.210 6.320 5,082,500 +0.06(+0.96%)
Jun 20, 2019 6.150 6.350 6.110 6.260 9,206,361 +0.28(+4.68%)
Jun 19, 2019 6.050 6.090 5.920 5.980 9,018,714 -0.21(-3.39%)
Jun 18, 2019 6.100 6.260 6.020 6.190 2,962,462 +0.20(+3.34%)
Jun 17, 2019 5.750 6.025 5.750 5.990 3,119,810 +0.20(+3.45%)
Jun 14, 2019 5.890 5.950 5.775 5.790 1,718,500 -0.10(-1.70%)
Jun 13, 2019 5.830 5.900 5.750 5.890 5,101,707 +0.20(+3.51%)
Jun 12, 2019 5.730 5.820 5.680 5.690 4,217,696 -0.12(-2.07%)
Jun 11, 2019 5.670 5.810 5.640 5.810 2,846,975 +0.17(+3.01%)
Jun 10, 2019 5.880 5.900 5.630 5.640 4,073,969 -0.18(-3.09%)
Jun 07, 2019 5.700 6.020 5.700 5.820 4,024,400 +0.14(+2.46%)
Jun 06, 2019 5.570 5.820 5.500 5.680 2,865,584 +0.10(+1.79%)
Jun 05, 2019 6.040 6.055 5.550 5.580 4,787,604 -0.51(-8.37%)
Jun 04, 2019 6.100 6.240 5.675 6.090 9,947,582 -0.11(-1.77%)
Jun 03, 2019 6.220 6.320 6.090 6.200 3,286,090 +0.04(+0.65%)
May 31, 2019 5.940 6.265 5.810 6.160 4,163,400 +0.07(+1.15%)
May 30, 2019 6.450 6.500 6.060 6.090 2,949,122 -0.36(-5.58%)
May 29, 2019 6.100 6.450 6.070 6.450 2,422,222 +0.23(+3.70%)
May 28, 2019 6.190 6.270 6.130 6.220 2,183,730 +0.06(+0.97%)
May 24, 2019 6.190 6.270 6.030 6.160 1,664,600 +0.06(+0.98%)
May 23, 2019 6.350 6.450 6.080 6.100 4,037,625 -0.46(-7.01%)
May 22, 2019 6.550 6.650 6.470 6.560 2,044,008 -0.10(-1.50%)
May 21, 2019 6.530 6.690 6.530 6.660 2,201,372 +0.14(+2.15%)
May 20, 2019 6.520 6.575 6.440 6.520 1,629,225 +0.02(+0.31%)
May 17, 2019 6.640 6.660 6.500 6.500 2,207,900 -0.23(-3.42%)
May 16, 2019 6.740 6.745 6.565 6.730 3,001,452 +0.02(+0.30%)
May 15, 2019 6.430 6.725 6.410 6.710 3,206,399 +0.21(+3.23%)
May 14, 2019 6.620 6.645 6.430 6.500 3,811,317 -0.07(-1.07%)
May 13, 2019 6.500 6.660 6.430 6.570 3,674,276 -0.03(-0.45%)
May 10, 2019 6.550 6.670 6.520 6.600 2,801,500 +0.00(+0.00%)
May 09, 2019 6.600 6.620 6.400 6.600 3,106,450 -0.07(-1.05%)
May 08, 2019 6.590 6.790 6.540 6.670 5,975,062 +0.12(+1.83%)
May 07, 2019 6.320 6.590 6.140 6.550 4,402,404 +0.09(+1.39%)
May 06, 2019 6.700 6.880 6.340 6.460 6,187,832 -0.14(-2.12%)
May 03, 2019 6.490 6.670 6.450 6.600 4,572,900 +0.19(+2.96%)
May 02, 2019 6.520 6.550 6.340 6.410 2,868,241 -0.22(-3.32%)
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.