Kosmos Energy Ltd (NY: KOS )

3.150 USD +0.230 (+7.88%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

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 6,225,361 +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 22,246,955 +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 18,413,661 +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 27,140,631 +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 20,089,617 +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.