Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Antero Resources Corp
(NY:
AR
)
29.00
+0.28 (+0.97%)
Official Closing Price
Updated: 4:00 PM EDT, Mar 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
7.490
7.860
6.880
6.940
11,225,300
-0.67(-8.80%)
Jan 28, 2021
7.650
7.920
7.060
7.610
15,074,345
+0.07(+0.93%)
Jan 27, 2021
6.840
8.030
6.710
7.540
15,123,920
+0.52(+7.41%)
Jan 26, 2021
7.100
7.210
6.860
7.020
7,932,472
+0.16(+2.33%)
Jan 25, 2021
6.790
6.970
6.480
6.860
7,599,285
+0.19(+2.85%)
Jan 22, 2021
6.420
6.680
6.290
6.670
6,229,100
+0.15(+2.30%)
Jan 21, 2021
6.700
6.950
6.400
6.520
8,833,438
-0.23(-3.41%)
Jan 20, 2021
7.100
7.240
6.550
6.750
9,091,499
-0.31(-4.39%)
Jan 19, 2021
7.310
7.440
6.830
7.060
7,618,174
-0.20(-2.75%)
Jan 15, 2021
7.200
7.430
7.080
7.260
7,089,100
-0.02(-0.27%)
Jan 14, 2021
7.510
7.570
7.220
7.280
8,904,902
-0.08(-1.09%)
Jan 13, 2021
7.600
7.830
7.300
7.360
9,443,959
-0.25(-3.29%)
Jan 12, 2021
6.950
7.710
6.900
7.610
16,746,842
+0.94(+14.09%)
Jan 11, 2021
5.880
6.720
5.750
6.670
10,830,690
+0.69(+11.54%)
Jan 08, 2021
6.150
6.265
5.880
5.980
12,891,701
-0.23(-3.70%)
Jan 07, 2021
6.390
6.590
6.110
6.210
9,704,506
-0.14(-2.20%)
Jan 06, 2021
6.170
6.390
6.010
6.350
9,393,432
+0.27(+4.44%)
Jan 05, 2021
5.790
6.380
5.730
6.080
9,948,291
+0.43(+7.61%)
Jan 04, 2021
5.570
5.840
5.470
5.650
11,290,450
+0.20(+3.67%)
Dec 31, 2020
5.450
5.450
5.450
5,718,950
-0.07(-1.27%)
Dec 30, 2020
5.270
5.560
5.270
5.520
5,718,950
+0.26(+4.94%)
Dec 29, 2020
5.270
5.380
5.130
5.260
7,470,299
+0.04(+0.77%)
Dec 28, 2020
5.610
5.740
5.210
5.220
9,005,611
-0.53(-9.22%)
Dec 24, 2020
5.870
5.910
5.670
5.750
4,666,700
-0.08(-1.37%)
Dec 23, 2020
5.460
5.990
5.420
5.830
9,852,721
+0.42(+7.76%)
Dec 22, 2020
5.530
5.760
5.410
5.410
6,898,553
-0.11(-1.99%)
Dec 21, 2020
5.230
5.630
5.140
5.520
7,726,374
+0.04(+0.73%)
Dec 18, 2020
5.160
5.565
5.150
5.480
27,646,300
+0.31(+6.00%)
Dec 17, 2020
4.870
5.260
4.780
5.170
12,781,725
+0.41(+8.61%)
Dec 16, 2020
5.030
5.050
4.700
4.760
11,440,564
-0.22(-4.42%)
Dec 15, 2020
4.960
5.030
4.840
4.980
9,567,766
+0.04(+0.81%)
Dec 14, 2020
5.310
5.340
4.920
4.940
11,286,748
-0.21(-4.08%)
Dec 11, 2020
5.230
5.360
4.935
5.150
12,138,700
-0.06(-1.15%)
Dec 10, 2020
4.390
5.360
4.380
5.210
22,576,006
+0.82(+18.68%)
Dec 09, 2020
4.440
4.600
4.250
4.390
10,354,598
+0.08(+1.86%)
Dec 08, 2020
4.270
4.570
4.210
4.310
14,935,212
+0.24(+5.90%)
Dec 07, 2020
4.140
4.250
3.900
4.070
11,409,927
-0.13(-3.10%)
Dec 04, 2020
3.840
4.200
3.840
4.200
13,328,400
+0.41(+10.82%)
Dec 03, 2020
3.950
3.950
3.710
3.790
11,662,195
-0.14(-3.56%)
Dec 02, 2020
3.860
4.190
3.840
3.930
10,685,666
+0.07(+1.81%)
Dec 01, 2020
4.020
4.300
3.850
3.860
8,471,916
-0.06(-1.53%)
Nov 30, 2020
4.210
4.300
3.920
3.920
8,367,493
-0.27(-6.44%)
Nov 27, 2020
4.320
4.350
4.170
4.190
3,202,800
-0.14(-3.23%)
Nov 25, 2020
4.350
4.390
4.190
4.330
5,430,700
-0.06(-1.37%)
Nov 24, 2020
4.300
4.540
4.230
4.390
9,133,948
+0.18(+4.28%)
Nov 23, 2020
4.070
4.240
4.020
4.210
10,370,120
+0.24(+6.05%)
Nov 20, 2020
4.090
4.180
3.900
3.970
6,680,700
-0.11(-2.70%)
Nov 19, 2020
3.820
4.130
3.760
4.080
9,946,058
+0.20(+5.15%)
Nov 18, 2020
4.080
4.200
3.870
3.880
8,716,468
-0.20(-4.90%)
Nov 17, 2020
3.810
4.170
3.790
4.080
9,744,333
+0.16(+4.08%)
Nov 16, 2020
4.080
4.100
3.680
3.920
10,512,612
-0.07(-1.75%)
Nov 13, 2020
3.800
4.050
3.800
3.990
8,465,800
+0.29(+7.84%)
Nov 12, 2020
3.750
3.880
3.650
3.700
6,796,662
-0.09(-2.37%)
Nov 11, 2020
3.800
3.990
3.710
3.790
9,288,868
+0.06(+1.61%)
Nov 10, 2020
3.540
3.780
3.420
3.730
9,983,062
+0.22(+6.27%)
Nov 09, 2020
3.580
3.670
3.240
3.510
12,417,300
+0.23(+7.01%)
Nov 06, 2020
3.350
3.430
3.260
3.280
5,543,200
-0.04(-1.20%)
Nov 05, 2020
3.370
3.520
3.320
3.320
5,329,403
-0.05(-1.48%)
Nov 04, 2020
3.530
3.580
3.360
3.370
6,993,971
-0.21(-5.87%)
Nov 03, 2020
3.680
3.790
3.500
3.580
9,634,440
-0.06(-1.65%)
Nov 02, 2020
3.440
3.720
3.270
3.640
10,134,917
+0.24(+7.06%)
Oct 30, 2020
3.600
3.650
3.350
3.400
10,380,500
-0.19(-5.29%)
Oct 29, 2020
3.450
3.630
3.350
3.590
10,135,258
+0.11(+3.16%)
Oct 28, 2020
3.570
3.650
3.460
3.480
8,804,019
-0.18(-4.92%)
Oct 27, 2020
3.740
3.760
3.620
3.660
7,921,423
-0.06(-1.61%)
Oct 26, 2020
3.960
4.010
3.720
3.720
8,765,872
-0.27(-6.77%)
Oct 23, 2020
4.030
4.110
3.950
3.990
7,583,100
-0.04(-0.99%)
Oct 22, 2020
3.790
4.110
3.790
4.030
11,835,094
+0.26(+6.90%)
Oct 21, 2020
3.940
4.130
3.760
3.770
10,604,244
-0.03(-0.79%)
Oct 20, 2020
3.760
3.860
3.690
3.800
6,410,572
+0.14(+3.83%)
Oct 19, 2020
3.620
3.725
3.540
3.660
6,782,887
+0.11(+3.10%)
Oct 16, 2020
3.660
3.820
3.540
3.550
7,521,100
-0.07(-1.93%)
Oct 15, 2020
3.470
3.645
3.410
3.620
6,743,246
+0.11(+3.13%)
Oct 14, 2020
3.510
3.695
3.450
3.510
6,632,475
-0.04(-1.13%)
Oct 13, 2020
3.790
3.880
3.550
3.550
11,552,489
-0.19(-5.08%)
Oct 12, 2020
3.720
3.845
3.635
3.740
5,118,450
+0.03(+0.81%)
Oct 09, 2020
3.740
3.890
3.425
3.710
11,816,600
+0.06(+1.64%)
Oct 08, 2020
3.470
3.670
3.410
3.650
8,238,046
+0.24(+7.04%)
Oct 07, 2020
3.160
3.450
3.160
3.410
10,886,645
+0.30(+9.65%)
Oct 06, 2020
3.080
3.235
3.030
3.110
9,594,364
+0.07(+2.30%)
Oct 05, 2020
2.820
3.050
2.820
3.040
9,988,009
+0.25(+8.96%)
Oct 02, 2020
2.610
2.825
2.555
2.790
7,786,000
+0.09(+3.33%)
Oct 01, 2020
2.760
2.850
2.680
2.700
8,893,105
-0.05(-1.82%)
Sep 30, 2020
2.820
2.940
2.730
2.750
9,085,454
-0.12(-4.18%)
Sep 29, 2020
2.930
2.986
2.765
2.870
8,289,879
-0.09(-3.04%)
Sep 28, 2020
3.010
3.050
2.840
2.960
10,012,892
-0.01(-0.34%)
Sep 25, 2020
3.090
3.170
2.970
2.970
8,471,300
-0.14(-4.50%)
Sep 24, 2020
3.060
3.230
2.960
3.110
9,758,419
+0.16(+5.42%)
Sep 23, 2020
3.040
3.180
2.950
2.950
8,361,012
-0.07(-2.32%)
Sep 22, 2020
2.970
3.100
2.970
3.020
5,953,743
+0.00(+0.00%)
Sep 21, 2020
3.020
3.060
2.900
3.020
7,674,060
-0.09(-2.89%)
Sep 18, 2020
2.910
3.140
2.890
3.110
16,580,800
+0.20(+6.87%)
Sep 17, 2020
2.780
2.960
2.780
2.910
9,332,820
+0.00(+0.00%)
Sep 16, 2020
2.850
3.020
2.820
2.910
8,950,938
+0.08(+2.83%)
Sep 15, 2020
2.890
2.980
2.790
2.830
11,052,100
-0.06(-2.08%)
Sep 14, 2020
2.740
2.930
2.670
2.890
10,663,127
+0.18(+6.64%)
Sep 11, 2020
2.690
2.790
2.630
2.710
8,639,600
+0.06(+2.26%)
Sep 10, 2020
2.760
2.840
2.640
2.650
9,903,145
-0.11(-3.99%)
Sep 09, 2020
2.800
2.800
2.650
2.760
9,934,036
+0.04(+1.47%)
Sep 08, 2020
2.880
2.930
2.720
2.720
9,136,620
-0.22(-7.48%)
Sep 04, 2020
2.990
3.020
2.803
2.940
8,075,000
+0.02(+0.68%)
Sep 03, 2020
2.900
3.040
2.860
2.920
8,451,219
+0.02(+0.69%)
Sep 02, 2020
3.100
3.130
2.890
2.900
11,903,017
-0.23(-7.35%)
Sep 01, 2020
3.190
3.290
3.120
3.130
13,466,495
-0.09(-2.80%)
Aug 31, 2020
3.420
3.450
3.120
3.220
18,703,028
-0.28(-8.00%)
Aug 28, 2020
3.540
3.590
3.380
3.500
7,778,600
-0.01(-0.28%)
Aug 27, 2020
3.560
3.597
3.420
3.510
9,802,970
-0.03(-0.85%)
Aug 26, 2020
3.750
3.750
3.490
3.540
10,418,785
-0.17(-4.58%)
Aug 25, 2020
3.870
3.890
3.580
3.710
10,958,462
-0.09(-2.37%)
Aug 24, 2020
3.690
3.950
3.620
3.800
16,988,092
+0.14(+3.83%)
Aug 21, 2020
3.600
3.770
3.570
3.660
13,528,000
+0.04(+1.10%)
Aug 20, 2020
3.570
3.700
3.560
3.620
15,009,736
-0.01(-0.28%)
Aug 19, 2020
3.640
3.680
3.490
3.630
27,713,092
+0.01(+0.28%)
Aug 18, 2020
4.170
4.180
3.460
3.620
59,870,472
-0.78(-17.73%)
Aug 17, 2020
4.420
4.460
4.150
4.400
10,198,155
-0.03(-0.68%)
Aug 14, 2020
4.010
4.640
3.940
4.430
17,916,200
+0.45(+11.31%)
Aug 13, 2020
4.080
4.160
3.930
3.980
9,847,859
-0.14(-3.40%)
Aug 12, 2020
3.950
4.260
3.870
4.120
10,588,622
+0.22(+5.64%)
Aug 11, 2020
4.300
4.380
3.890
3.900
14,298,897
-0.14(-3.47%)
Aug 10, 2020
3.960
4.160
3.875
4.040
9,322,000
+0.11(+2.80%)
Aug 07, 2020
3.750
3.970
3.655
3.930
8,532,300
+0.20(+5.36%)
Aug 06, 2020
3.780
3.890
3.680
3.730
6,137,580
-0.04(-1.06%)
Aug 05, 2020
3.780
3.890
3.565
3.770
10,351,313
+0.06(+1.62%)
Aug 04, 2020
3.500
3.770
3.280
3.710
13,505,259
+0.31(+9.12%)
Aug 03, 2020
3.090
3.540
3.060
3.400
16,471,581
+0.44(+14.86%)
Jul 31, 2020
3.010
3.050
2.860
2.960
7,749,200
-0.04(-1.33%)
Jul 30, 2020
2.840
3.130
2.780
3.000
12,182,830
-0.08(-2.60%)
Jul 29, 2020
2.850
3.090
2.740
3.080
9,590,220
+0.25(+8.83%)
Jul 28, 2020
2.790
3.020
2.780
2.830
9,443,577
+0.04(+1.43%)
Jul 27, 2020
2.930
2.950
2.730
2.790
7,347,458
-0.11(-3.79%)
Jul 24, 2020
2.870
3.090
2.862
2.900
5,994,700
+0.02(+0.69%)
Jul 23, 2020
2.690
2.990
2.660
2.880
8,919,793
+0.19(+7.06%)
Jul 22, 2020
2.750
2.780
2.630
2.690
6,164,134
-0.10(-3.58%)
Jul 21, 2020
2.770
2.880
2.730
2.790
7,910,261
+0.08(+2.95%)
Jul 20, 2020
2.830
2.890
2.700
2.710
5,258,228
-0.14(-4.91%)
Jul 17, 2020
2.860
3.035
2.830
2.850
7,452,800
+0.00(+0.00%)
Jul 16, 2020
2.830
3.000
2.770
2.850
7,157,703
+0.00(+0.00%)
Jul 15, 2020
2.780
2.880
2.650
2.850
7,515,134
+0.19(+7.14%)
Jul 14, 2020
2.620
2.700
2.530
2.660
9,131,698
+0.04(+1.53%)
Jul 13, 2020
2.860
2.920
2.610
2.620
9,065,351
-0.22(-7.75%)
Jul 10, 2020
2.720
2.850
2.630
2.840
6,241,400
+0.10(+3.65%)
Jul 09, 2020
2.890
3.040
2.740
2.740
10,404,232
-0.18(-6.16%)
Jul 08, 2020
3.040
3.100
2.870
2.920
7,693,980
-0.12(-3.95%)
Jul 07, 2020
2.930
3.255
2.906
3.040
13,592,688
+0.08(+2.70%)
Jul 06, 2020
3.150
3.150
2.855
2.960
33,557,516
+0.01(+0.34%)
Jul 02, 2020
2.700
2.960
2.640
2.950
13,925,100
+0.32(+12.17%)
Jul 01, 2020
2.510
2.715
2.460
2.630
9,842,447
+0.09(+3.54%)
Jun 30, 2020
2.490
2.560
2.390
2.540
10,396,691
+0.03(+1.20%)
Jun 29, 2020
2.410
2.550
2.325
2.510
11,183,198
+0.17(+7.26%)
Jun 26, 2020
2.610
2.610
2.300
2.340
43,054,600
-0.28(-10.69%)
Jun 25, 2020
2.590
2.810
2.503
2.620
11,191,273
+0.03(+1.16%)
Jun 24, 2020
2.770
2.840
2.580
2.590
9,489,009
-0.24(-8.48%)
Jun 23, 2020
2.980
3.130
2.770
2.830
12,478,285
-0.12(-4.07%)
Jun 22, 2020
3.210
3.220
2.930
2.950
13,424,333
-0.25(-7.81%)
Jun 19, 2020
3.600
3.650
3.190
3.200
32,481,700
-0.31(-8.83%)
Jun 18, 2020
3.740
3.750
3.470
3.510
13,832,636
-0.26(-6.90%)
Jun 17, 2020
3.860
3.895
3.674
3.770
10,411,122
-0.09(-2.33%)
Jun 16, 2020
3.950
4.030
3.710
3.860
13,379,944
+0.09(+2.39%)
Jun 15, 2020
3.020
4.010
3.000
3.770
19,501,420
+0.49(+14.94%)
Jun 12, 2020
3.330
3.470
3.120
3.280
14,089,900
+0.16(+5.13%)
Jun 11, 2020
3.320
3.590
3.110
3.120
8,787,609
-0.49(-13.57%)
Jun 10, 2020
3.960
3.970
3.610
3.610
11,673,408
-0.32(-8.14%)
Jun 09, 2020
3.750
4.140
3.650
3.930
12,065,770
-0.11(-2.72%)
Jun 08, 2020
3.250
4.060
3.200
4.040
21,710,484
+0.82(+25.47%)
Jun 05, 2020
3.340
3.520
3.150
3.220
14,902,600
+0.02(+0.63%)
Jun 04, 2020
3.100
3.250
2.990
3.200
11,709,286
+0.07(+2.24%)
Jun 03, 2020
3.230
3.290
3.100
3.130
8,618,351
-0.06(-1.88%)
Jun 02, 2020
3.180
3.330
3.140
3.190
7,471,456
+0.01(+0.31%)
Jun 01, 2020
3.000
3.250
3.000
3.180
7,182,126
+0.19(+6.35%)
May 29, 2020
3.190
3.275
2.980
2.990
13,100,799
-0.20(-6.27%)
May 28, 2020
3.470
3.540
3.180
3.190
9,077,263
-0.29(-8.33%)
May 27, 2020
3.650
3.690
3.290
3.480
6,354,351
-0.07(-1.97%)
May 26, 2020
3.350
3.680
3.270
3.550
10,078,184
+0.33(+10.25%)
May 22, 2020
3.110
3.250
3.000
3.220
7,190,100
+0.11(+3.54%)
May 21, 2020
3.040
3.195
2.960
3.110
7,861,239
+0.05(+1.63%)
May 20, 2020
3.100
3.250
3.010
3.060
6,122,771
+0.06(+2.00%)
May 19, 2020
3.060
3.200
2.870
3.000
9,628,862
-0.03(-0.99%)
May 18, 2020
2.690
3.040
2.610
3.030
9,806,265
+0.53(+21.20%)
May 15, 2020
2.500
2.620
2.400
2.500
7,095,000
+0.03(+1.21%)
May 14, 2020
2.510
2.600
2.270
2.470
10,830,160
-0.07(-2.76%)
May 13, 2020
2.870
2.890
2.310
2.540
15,246,727
-0.42(-14.19%)
May 12, 2020
3.140
3.220
2.960
2.960
9,467,718
-0.19(-6.03%)
May 11, 2020
3.080
3.350
3.040
3.150
9,465,815
+0.02(+0.64%)
May 08, 2020
2.930
3.140
2.890
3.130
11,235,500
+0.20(+6.83%)
May 07, 2020
3.060
3.180
2.835
2.930
10,261,099
-0.05(-1.68%)
May 06, 2020
3.310
3.320
2.900
2.980
10,949,533
-0.34(-10.24%)
May 05, 2020
3.460
3.610
3.280
3.320
16,671,277
-0.02(-0.60%)
May 04, 2020
2.840
3.350
2.670
3.340
24,193,680
+0.54(+19.29%)
May 01, 2020
2.930
3.080
2.790
2.800
11,878,800
-0.18(-6.04%)
Apr 30, 2020
2.840
3.080
2.470
2.980
26,651,184
+0.52(+21.14%)
Apr 29, 2020
2.130
2.490
2.120
2.460
14,715,588
+0.25(+11.31%)
Apr 28, 2020
2.420
2.430
2.160
2.210
11,631,179
-0.17(-7.14%)
Apr 27, 2020
2.200
2.390
1.970
2.380
12,028,089
+0.13(+5.78%)
Apr 24, 2020
2.160
2.283
2.085
2.250
10,581,899
+0.07(+3.21%)
Apr 23, 2020
2.150
2.270
2.000
2.180
12,972,487
+0.03(+1.40%)
Apr 22, 2020
2.300
2.370
2.040
2.150
16,130,611
+0.06(+2.87%)
Apr 21, 2020
1.850
2.120
1.800
2.090
33,157,336
+0.38(+22.22%)
Apr 20, 2020
1.320
1.830
1.320
1.710
24,914,930
+0.33(+23.91%)
Apr 17, 2020
1.300
1.400
1.230
1.380
13,012,300
+0.14(+11.29%)
Apr 16, 2020
1.430
1.440
1.240
1.240
7,811,449
-0.14(-10.14%)
Apr 15, 2020
1.180
1.380
1.170
1.380
14,230,247
+0.12(+9.52%)
Apr 14, 2020
1.460
1.480
1.180
1.260
14,528,356
-0.16(-11.27%)
Apr 13, 2020
1.660
1.680
1.310
1.420
15,575,706
-0.05(-3.40%)
Apr 09, 2020
1.370
1.670
1.280
1.470
21,017,800
+0.16(+12.21%)
Apr 08, 2020
1.070
1.320
1.020
1.310
12,619,791
+0.33(+33.59%)
Apr 07, 2020
1.020
1.130
0.9702
0.9806
10,671,141
+0.04(+4.32%)
Apr 06, 2020
0.7600
0.9800
0.7600
0.9400
8,298,237
+0.17(+21.84%)
Apr 03, 2020
0.7200
0.7773
0.6701
0.7715
13,418,900
+0.07(+9.32%)
Apr 02, 2020
0.6877
0.8750
0.6740
0.7057
10,797,418
+0.04(+5.33%)
Apr 01, 2020
0.6900
0.7500
0.6600
0.6700
11,706,562
-0.04(-5.63%)
Mar 31, 2020
0.8000
0.8000
0.6900
0.7100
11,903,389
-0.03(-4.66%)
Mar 30, 2020
0.8260
0.8493
0.6380
0.7447
13,219,646
-0.09(-10.29%)
Mar 27, 2020
0.8800
0.9298
0.8300
0.8301
15,470,800
-0.08(-8.70%)
Mar 26, 2020
1.000
1.050
0.8300
0.9092
10,217,231
-0.08(-8.07%)
Mar 25, 2020
0.9801
1.070
0.8710
0.9890
11,346,326
+0.08(+8.85%)
Mar 24, 2020
0.9300
0.9547
0.8564
0.9086
14,000,839
+0.10(+12.65%)
Mar 23, 2020
0.9500
0.9798
0.7800
0.8066
10,502,838
-0.14(-14.92%)
Mar 20, 2020
0.9100
1.030
0.9100
0.9481
21,023,798
+0.03(+3.73%)
Mar 19, 2020
1.080
1.080
0.7208
0.9140
20,673,696
-0.13(-12.12%)
Mar 18, 2020
1.190
1.320
1.000
1.040
19,371,436
-0.21(-16.80%)
Mar 17, 2020
1.200
1.340
1.100
1.250
20,926,756
+0.05(+4.17%)
Mar 16, 2020
1.050
1.570
1.030
1.200
28,625,200
-0.06(-4.76%)
Mar 13, 2020
1.140
1.500
0.9200
1.260
34,974,800
+0.16(+14.55%)
Mar 12, 2020
0.9200
1.180
0.9100
1.100
22,958,576
+0.06(+5.77%)
Mar 11, 2020
1.170
1.200
1.000
1.040
15,009,420
-0.14(-11.86%)
Mar 10, 2020
1.240
1.260
0.9500
1.180
25,594,036
+0.08(+7.27%)
Mar 09, 2020
1.240
1.570
1.080
1.100
36,202,352
-0.28(-20.29%)
Mar 06, 2020
1.260
1.490
1.210
1.380
24,061,900
+0.03(+2.22%)
Mar 05, 2020
1.280
1.360
1.250
1.350
11,794,451
+0.04(+3.05%)
Mar 04, 2020
1.400
1.430
1.270
1.310
9,694,699
-0.04(-2.96%)
Mar 03, 2020
1.500
1.520
1.310
1.350
13,865,087
-0.12(-8.16%)
Mar 02, 2020
1.680
1.690
1.440
1.470
12,880,947
-0.13(-8.13%)
Feb 28, 2020
1.270
1.610
1.220
1.600
15,251,500
+0.23(+16.79%)
Feb 27, 2020
1.410
1.460
1.250
1.370
16,574,395
-0.16(-10.46%)
Feb 26, 2020
1.670
1.730
1.500
1.530
13,318,125
-0.12(-7.27%)
Feb 25, 2020
1.680
1.720
1.600
1.650
11,332,193
-0.01(-0.60%)
Feb 24, 2020
1.680
1.760
1.620
1.660
9,392,282
-0.10(-5.68%)
Feb 21, 2020
1.820
1.827
1.720
1.760
10,521,600
-0.08(-4.35%)
Feb 20, 2020
1.830
1.980
1.830
1.840
12,374,411
+0.04(+2.22%)
Feb 19, 2020
1.750
1.845
1.700
1.800
13,196,576
+0.08(+4.65%)
Feb 18, 2020
1.640
1.750
1.610
1.720
10,341,951
+0.07(+4.24%)
Feb 14, 2020
1.750
1.800
1.630
1.650
12,711,800
-0.11(-6.25%)
Feb 13, 2020
1.780
1.880
1.710
1.760
14,550,531
-0.01(-0.56%)
Feb 12, 2020
1.750
1.850
1.730
1.770
10,458,380
+0.07(+4.12%)
Feb 11, 2020
1.700
1.770
1.630
1.700
7,980,588
+0.02(+1.19%)
Feb 10, 2020
1.720
1.780
1.600
1.680
13,482,808
-0.07(-4.00%)
Feb 07, 2020
1.790
1.820
1.730
1.750
7,690,600
-0.08(-4.37%)
Feb 06, 2020
1.880
1.900
1.720
1.830
10,572,145
-0.04(-2.14%)
Feb 05, 2020
1.740
1.900
1.720
1.870
12,908,972
+0.17(+10.00%)
Feb 04, 2020
1.790
1.800
1.700
1.700
10,720,807
-0.04(-2.30%)
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
.