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
Gevo Inc
(NQ:
GEVO
)
0.7031
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2022
4.820
5.000
4.660
4.680
6,038,863
-0.12(-2.50%)
Mar 30, 2022
4.840
5.035
4.715
4.800
7,823,150
-0.03(-0.62%)
Mar 29, 2022
4.640
4.880
4.550
4.830
8,761,338
+0.27(+5.92%)
Mar 28, 2022
4.810
4.810
4.480
4.560
7,824,981
-0.29(-5.98%)
Mar 25, 2022
4.570
4.850
4.550
4.850
7,634,754
+0.14(+2.97%)
Mar 24, 2022
4.560
4.730
4.300
4.710
9,890,337
+0.18(+3.97%)
Mar 23, 2022
4.710
4.910
4.405
4.530
11,491,923
-0.16(-3.41%)
Mar 22, 2022
5.190
5.490
4.600
4.690
34,401,764
+0.10(+2.18%)
Mar 21, 2022
4.740
4.858
4.400
4.590
11,622,542
+0.28(+6.50%)
Mar 18, 2022
4.360
4.535
4.280
4.310
11,313,577
-0.15(-3.36%)
Mar 17, 2022
3.830
4.500
3.820
4.460
11,724,075
+0.66(+17.37%)
Mar 16, 2022
3.700
3.850
3.600
3.800
8,763,050
+0.15(+4.11%)
Mar 15, 2022
3.560
3.670
3.400
3.650
6,681,341
+0.04(+1.11%)
Mar 14, 2022
4.180
4.180
3.530
3.610
9,869,035
-0.55(-13.22%)
Mar 11, 2022
4.270
4.560
4.135
4.160
8,019,543
-0.10(-2.35%)
Mar 10, 2022
4.440
4.070
4.260
10,077,257
-0.27(-5.96%)
Mar 09, 2022
4.290
4.535
4.091
4.530
15,463,749
+0.00(+0.00%)
Mar 08, 2022
3.590
4.580
3.560
4.530
27,260,500
+1.01(+28.69%)
Mar 07, 2022
3.370
3.670
3.320
3.520
11,412,038
+0.21(+6.34%)
Mar 04, 2022
3.340
3.455
3.250
3.310
7,064,056
-0.06(-1.78%)
Mar 03, 2022
3.600
3.600
3.310
3.370
5,019,483
-0.21(-5.87%)
Mar 02, 2022
3.620
3.650
3.500
3.580
5,508,427
-0.01(-0.28%)
Mar 01, 2022
3.560
3.640
3.422
3.590
9,443,955
+0.04(+1.13%)
Feb 28, 2022
3.265
3.660
3.265
3.550
13,082,124
+0.39(+12.34%)
Feb 25, 2022
3.060
3.180
3.010
3.160
10,577,340
-0.20(-5.95%)
Feb 24, 2022
2.820
3.390
2.790
3.360
12,846,774
+0.33(+10.89%)
Feb 23, 2022
3.080
3.230
3.010
3.030
6,987,053
+0.02(+0.66%)
Feb 22, 2022
2.980
3.180
2.970
3.010
7,740,216
-0.10(-3.22%)
Feb 18, 2022
3.110
0
-0.17(-5.18%)
Feb 17, 2022
3.550
3.570
3.240
3.280
6,043,789
-0.30(-8.38%)
Feb 16, 2022
3.630
3.660
3.520
3.580
4,609,892
-0.09(-2.45%)
Feb 15, 2022
3.470
3.700
3.430
3.670
5,482,012
+0.29(+8.58%)
Feb 14, 2022
3.450
3.590
3.360
3.380
5,685,638
-0.10(-2.87%)
Feb 11, 2022
3.730
3.730
3.415
3.480
7,482,952
-0.13(-3.60%)
Feb 10, 2022
3.480
3.895
3.480
3.610
9,957,899
-0.02(-0.55%)
Feb 09, 2022
3.390
3.730
3.390
3.630
10,299,024
+0.35(+10.67%)
Feb 08, 2022
3.210
3.300
3.150
3.280
6,127,903
+0.06(+1.86%)
Feb 07, 2022
3.170
3.310
3.100
3.220
10,165,719
+0.04(+1.26%)
Feb 04, 2022
3.020
3.250
2.980
3.180
9,828,756
+0.24(+8.16%)
Feb 03, 2022
3.130
2.930
2.940
8,484,533
-0.27(-8.41%)
Feb 02, 2022
3.550
3.565
3.180
3.210
7,538,989
-0.32(-9.07%)
Feb 01, 2022
3.520
3.600
3.310
3.530
8,984,139
+0.11(+3.22%)
Jan 31, 2022
3.040
3.420
8,740,629
+0.41(+13.62%)
Jan 28, 2022
2.940
3.060
2.810
3.010
8,855,027
+0.09(+3.08%)
Jan 27, 2022
3.380
3.383
2.880
2.920
11,491,897
-0.29(-9.03%)
Jan 26, 2022
3.460
3.540
3.200
3.210
7,561,865
-0.11(-3.31%)
Jan 25, 2022
3.210
3.370
3.140
3.320
5,852,333
-0.01(-0.30%)
Jan 24, 2022
3.130
3.350
2.850
3.330
14,415,697
+0.04(+1.22%)
Jan 21, 2022
3.410
3.550
3.270
3.290
11,461,579
-0.22(-6.27%)
Jan 20, 2022
3.820
3.905
3.480
3.510
9,809,377
-0.26(-6.90%)
Jan 19, 2022
3.880
3.960
3.740
3.770
5,420,671
-0.08(-2.08%)
Jan 18, 2022
4.030
4.070
3.840
3.850
6,547,636
-0.25(-6.10%)
Jan 14, 2022
4.100
0
+0.05(+1.23%)
Jan 13, 2022
4.340
4.340
4.040
4.050
4,026,831
-0.23(-5.37%)
Jan 12, 2022
4.350
4.420
4.170
4.280
4,561,314
-0.04(-0.93%)
Jan 11, 2022
4.060
4.350
4.010
4.320
6,584,958
+0.26(+6.40%)
Jan 10, 2022
4.070
4.100
3.920
4.060
7,272,956
-0.11(-2.64%)
Jan 07, 2022
4.300
4.368
4.095
4.170
5,162,078
-0.07(-1.65%)
Jan 06, 2022
4.400
4.510
4.140
4.240
8,632,274
-0.14(-3.20%)
Jan 05, 2022
4.800
4.831
4.340
4.380
8,008,392
-0.44(-9.13%)
Jan 04, 2022
4.840
4.880
4.500
4.820
8,250,202
-0.04(-0.82%)
Jan 03, 2022
4.380
4.900
4.379
4.860
10,814,932
+0.58(+13.55%)
Dec 31, 2021
4.410
4.550
4.280
4.280
5,530,441
-0.14(-3.17%)
Dec 30, 2021
4.400
4.570
4.370
4.420
7,815,750
+0.03(+0.68%)
Dec 29, 2021
4.580
4.600
4.350
4.390
6,252,365
-0.22(-4.77%)
Dec 28, 2021
4.840
4.890
4.600
4.610
7,362,250
-0.31(-6.30%)
Dec 27, 2021
4.920
4.965
4.655
4.920
7,679,207
+0.08(+1.65%)
Dec 23, 2021
4.840
4.930
4.710
4.840
5,263,974
-0.01(-0.21%)
Dec 22, 2021
4.950
4.950
4.780
4.850
4,827,890
-0.10(-2.02%)
Dec 21, 2021
4.890
4.970
4.810
4.950
5,903,618
+0.17(+3.56%)
Dec 20, 2021
4.910
5.140
4.710
4.780
8,009,576
-0.36(-7.00%)
Dec 17, 2021
4.850
5.250
4.630
5.140
18,945,886
+0.30(+6.20%)
Dec 16, 2021
5.260
5.320
4.805
4.840
8,914,987
-0.44(-8.33%)
Dec 15, 2021
5.280
5.280
4.722
5.280
8,882,000
+0.28(+5.60%)
Dec 14, 2021
4.930
5.150
4.880
5.000
6,232,961
-0.05(-0.99%)
Dec 13, 2021
5.280
5.320
4.980
5.050
7,118,062
-0.33(-6.13%)
Dec 10, 2021
5.430
5.545
5.245
5.380
6,234,454
+0.00(+0.00%)
Dec 09, 2021
5.550
5.739
5.340
5.380
7,517,242
-0.27(-4.78%)
Dec 08, 2021
5.390
5.750
5.270
5.650
12,136,244
+0.10(+1.80%)
Dec 07, 2021
6.250
6.300
5.420
5.550
42,188,352
+0.40(+7.77%)
Dec 06, 2021
4.840
5.240
4.570
5.150
9,640,402
+0.36(+7.52%)
Dec 03, 2021
5.279
5.320
4.780
4.790
11,014,975
-0.45(-8.59%)
Dec 02, 2021
5.210
5.330
5.030
5.240
8,297,768
+0.03(+0.58%)
Dec 01, 2021
5.890
5.920
5.200
5.210
8,907,246
-0.54(-9.39%)
Nov 30, 2021
5.730
5.795
5.420
5.750
7,564,583
-0.03(-0.52%)
Nov 29, 2021
5.940
6.000
5.620
5.780
5,534,475
+0.03(+0.52%)
Nov 26, 2021
5.780
5.840
5.490
5.750
8,505,084
-0.38(-6.20%)
Nov 24, 2021
6.010
6.170
5.925
6.130
4,227,345
+0.08(+1.32%)
Nov 23, 2021
6.110
6.250
5.785
6.050
8,452,424
-0.05(-0.82%)
Nov 22, 2021
6.360
6.463
6.050
6.100
7,323,744
-0.21(-3.33%)
Nov 19, 2021
6.370
6.561
6.240
6.310
6,165,631
-0.27(-4.10%)
Nov 18, 2021
6.480
6.600
6.280
6.580
7,477,036
+0.11(+1.70%)
Nov 17, 2021
6.810
6.940
6.420
6.470
7,474,876
-0.40(-5.82%)
Nov 16, 2021
7.220
7.220
6.840
6.870
7,491,559
-0.37(-5.11%)
Nov 15, 2021
7.630
7.640
7.180
7.240
6,458,255
-0.32(-4.23%)
Nov 12, 2021
7.360
7.580
7.200
7.560
5,082,937
+0.16(+2.16%)
Nov 11, 2021
7.150
7.729
6.670
7.400
11,990,216
-0.08(-1.07%)
Nov 10, 2021
7.270
7.480
9,620,797
+0.07(+0.94%)
Nov 09, 2021
7.700
7.770
7.040
7.410
9,558,916
-0.27(-3.52%)
Nov 08, 2021
7.530
7.930
7.480
7.680
8,620,067
+0.33(+4.49%)
Nov 05, 2021
7.400
7.550
7.255
7.350
5,277,984
+0.00(+0.00%)
Nov 04, 2021
7.620
7.650
7.201
7.350
5,199,514
-0.14(-1.87%)
Nov 03, 2021
7.500
7.830
7.410
7.490
7,737,571
+0.00(+0.00%)
Nov 02, 2021
7.610
7.650
7.240
7.490
7,062,995
-0.18(-2.35%)
Nov 01, 2021
7.330
7.730
7.200
7.670
11,485,360
+0.44(+6.09%)
Oct 29, 2021
6.730
7.400
6.730
7.230
16,425,939
+0.46(+6.79%)
Oct 28, 2021
6.410
6.800
6.395
6.770
7,657,691
+0.43(+6.78%)
Oct 27, 2021
6.570
6.670
6.275
6.340
6,816,118
-0.30(-4.52%)
Oct 26, 2021
6.860
6.640
7,732,829
-0.19(-2.78%)
Oct 25, 2021
6.780
7.295
6.600
6.830
16,608,447
+0.32(+4.92%)
Oct 22, 2021
6.600
6.250
6.510
6,442,488
-0.19(-2.84%)
Oct 21, 2021
6.770
7.060
6.650
6.700
5,891,016
-0.11(-1.62%)
Oct 20, 2021
6.750
6.840
6.520
6.810
5,604,289
-0.03(-0.44%)
Oct 19, 2021
6.580
6.915
6.540
6.840
7,148,116
+0.30(+4.59%)
Oct 18, 2021
6.470
6.610
6.390
6.540
4,501,554
+0.08(+1.24%)
Oct 15, 2021
6.770
6.840
6.460
6.460
5,315,061
-0.20(-3.00%)
Oct 14, 2021
6.710
6.750
6.560
6.660
4,574,644
+0.04(+0.60%)
Oct 13, 2021
6.710
6.800
6.415
6.620
6,116,185
-0.13(-1.93%)
Oct 12, 2021
6.750
7.140
6.570
6.750
10,154,341
+0.12(+1.81%)
Oct 11, 2021
6.820
6.857
6.565
6.630
5,135,704
-0.18(-2.64%)
Oct 08, 2021
6.610
7.030
6.550
6.810
7,156,323
+0.23(+3.50%)
Oct 07, 2021
6.260
6.620
6.130
6.580
7,491,280
+0.43(+6.99%)
Oct 06, 2021
6.130
6.370
6.030
6.150
6,112,581
-0.16(-2.54%)
Oct 05, 2021
6.340
6.430
6.150
6.310
4,317,231
+0.08(+1.28%)
Oct 04, 2021
6.560
6.560
6.120
6.230
7,404,253
-0.37(-5.61%)
Oct 01, 2021
6.680
6.890
6.500
6.600
5,347,801
-0.04(-0.60%)
Sep 30, 2021
6.620
6.745
6.350
6.640
7,135,564
+0.17(+2.63%)
Sep 29, 2021
6.990
7.010
6.440
6.470
8,996,947
-0.41(-5.96%)
Sep 28, 2021
7.170
7.220
6.870
6.880
9,347,545
-0.42(-5.75%)
Sep 27, 2021
6.740
7.600
6.720
7.300
18,303,812
+0.71(+10.77%)
Sep 24, 2021
6.630
6.800
6.450
6.590
5,089,516
-0.11(-1.64%)
Sep 23, 2021
6.552
6.770
6.330
6.700
9,667,516
+0.40(+6.35%)
Sep 22, 2021
6.300
6.550
6.260
6.300
7,669,573
+0.05(+0.80%)
Sep 21, 2021
6.290
6.340
6.090
6.250
5,303,502
+0.05(+0.89%)
Sep 20, 2021
6.380
6.510
6.030
6.195
11,210,004
-0.50(-7.54%)
Sep 17, 2021
6.710
6.790
6.550
6.700
7,715,156
+0.02(+0.30%)
Sep 16, 2021
6.760
7.010
6.550
6.680
9,309,141
-0.12(-1.76%)
Sep 15, 2021
6.500
6.850
6.430
6.800
8,686,824
+0.31(+4.78%)
Sep 14, 2021
6.910
7.070
6.360
6.490
13,686,887
-0.44(-6.35%)
Sep 13, 2021
6.960
7.010
6.440
6.930
17,791,172
+0.00(+0.00%)
Sep 10, 2021
7.820
7.830
6.890
6.930
37,812,920
-1.01(-12.72%)
Sep 09, 2021
6.210
8.270
6.150
7.940
184,320,608
+2.15(+37.13%)
Sep 08, 2021
6.170
6.200
5.765
5.790
6,511,376
-0.37(-6.01%)
Sep 07, 2021
6.130
6.347
6.100
6.160
4,930,846
+0.05(+0.82%)
Sep 03, 2021
6.330
6.410
6.080
6.110
5,175,471
-0.16(-2.55%)
Sep 02, 2021
6.160
6.550
6.160
6.270
7,687,969
+0.12(+1.95%)
Sep 01, 2021
6.180
6.350
6.075
6.150
6,437,417
-0.08(-1.28%)
Aug 31, 2021
6.010
6.335
5.930
6.230
7,091,931
+0.15(+2.47%)
Aug 30, 2021
6.660
6.680
6.025
6.080
9,305,395
-0.50(-7.60%)
Aug 27, 2021
6.050
6.760
6.050
6.580
12,721,646
+0.58(+9.67%)
Aug 26, 2021
6.040
6.290
5.900
6.000
8,189,907
-0.00(-0.08%)
Aug 25, 2021
6.010
6.295
5.789
6.005
9,068,674
+0.04(+0.76%)
Aug 24, 2021
5.500
6.040
5.440
5.960
16,881,778
+0.72(+13.74%)
Aug 23, 2021
5.070
5.280
5.025
5.240
6,372,395
+0.26(+5.22%)
Aug 20, 2021
4.940
5.120
4.920
4.980
5,931,058
+0.01(+0.20%)
Aug 19, 2021
5.130
5.210
4.900
4.970
7,543,304
-0.22(-4.24%)
Aug 18, 2021
5.250
5.465
5.100
5.190
6,420,257
-0.05(-0.95%)
Aug 17, 2021
5.140
5.430
5.113
5.240
5,136,636
-0.04(-0.76%)
Aug 16, 2021
5.210
5.490
5.030
5.280
7,058,067
+0.04(+0.76%)
Aug 13, 2021
5.490
5.550
5.210
5.240
9,993,491
-0.45(-7.91%)
Aug 12, 2021
5.800
5.800
5.550
5.690
6,942,488
-0.11(-1.90%)
Aug 11, 2021
6.050
6.080
5.650
5.800
7,942,554
-0.26(-4.29%)
Aug 10, 2021
6.000
6.570
5.895
6.060
12,698,787
+0.08(+1.34%)
Aug 09, 2021
6.140
6.240
5.880
5.980
9,055,286
+0.17(+2.93%)
Aug 06, 2021
5.870
5.920
5.670
5.810
4,165,195
+0.00(+0.00%)
Aug 05, 2021
5.600
5.980
5.530
5.810
5,756,177
+0.22(+3.94%)
Aug 04, 2021
5.780
5.860
5.580
5.590
5,848,641
-0.25(-4.28%)
Aug 03, 2021
5.910
5.970
5.690
5.840
4,236,691
-0.04(-0.68%)
Aug 02, 2021
6.080
6.160
5.870
5.880
4,603,730
-0.21(-3.45%)
Jul 30, 2021
6.190
6.280
5.990
6.090
3,272,177
-0.16(-2.56%)
Jul 29, 2021
6.400
6.400
6.090
6.250
3,405,608
-0.01(-0.16%)
Jul 28, 2021
5.860
6.390
5.860
6.260
6,902,747
+0.47(+8.12%)
Jul 27, 2021
6.030
6.070
5.570
5.790
5,393,923
-0.23(-3.82%)
Jul 26, 2021
5.870
6.320
5.850
6.020
5,307,204
+0.17(+2.91%)
Jul 23, 2021
6.190
6.190
5.830
5.850
4,133,000
-0.26(-4.26%)
Jul 22, 2021
6.490
6.550
6.100
6.110
5,362,797
-0.40(-6.14%)
Jul 21, 2021
6.210
6.635
6.210
6.510
6,958,144
+0.38(+6.20%)
Jul 20, 2021
5.640
6.270
5.500
6.130
8,323,569
+0.47(+8.30%)
Jul 19, 2021
5.350
5.800
5.260
5.660
6,453,829
+0.00(+0.00%)
Jul 16, 2021
6.070
6.090
5.600
5.660
5,577,622
-0.33(-5.51%)
Jul 15, 2021
5.920
6.300
5.810
5.990
5,675,124
+0.06(+1.01%)
Jul 14, 2021
6.310
6.410
5.880
5.930
7,348,630
-0.32(-5.12%)
Jul 13, 2021
6.600
6.600
6.250
6.250
4,461,977
-0.40(-6.02%)
Jul 12, 2021
6.730
6.840
6.490
6.650
3,775,729
-0.12(-1.77%)
Jul 09, 2021
6.800
6.800
6.460
6.770
5,035,660
+0.04(+0.59%)
Jul 08, 2021
6.130
6.780
6.130
6.730
7,784,038
+0.23(+3.54%)
Jul 07, 2021
6.800
6.890
6.410
6.500
6,089,138
-0.35(-5.11%)
Jul 06, 2021
6.900
7.020
6.600
6.850
5,775,214
-0.06(-0.87%)
Jul 02, 2021
7.370
7.390
6.870
6.910
7,088,488
-0.48(-6.50%)
Jul 01, 2021
7.380
7.540
7.210
7.390
5,569,116
+0.12(+1.65%)
Jun 30, 2021
7.440
7.470
7.130
7.270
8,785,558
-0.17(-2.28%)
Jun 29, 2021
7.900
8.190
7.410
7.440
8,158,020
-0.37(-4.74%)
Jun 28, 2021
8.220
8.460
7.750
7.810
9,216,970
-0.34(-4.17%)
Jun 25, 2021
8.060
8.260
7.880
8.150
32,848,056
+0.13(+1.62%)
Jun 24, 2021
8.270
8.350
8.010
8.020
5,340,652
-0.20(-2.43%)
Jun 23, 2021
8.090
8.310
7.930
8.220
6,500,742
+0.14(+1.73%)
Jun 22, 2021
7.930
8.270
7.600
8.080
8,983,045
+0.17(+2.15%)
Jun 21, 2021
7.810
7.910
7.520
7.910
6,391,182
+0.15(+1.93%)
Jun 18, 2021
7.890
8.081
7.450
7.760
11,036,337
-0.15(-1.90%)
Jun 17, 2021
7.960
8.360
7.870
7.910
7,303,710
-0.15(-1.86%)
Jun 16, 2021
7.760
8.220
7.680
8.060
6,287,515
+0.16(+2.03%)
Jun 15, 2021
8.360
8.390
7.810
7.900
6,864,467
-0.41(-4.93%)
Jun 14, 2021
8.420
8.780
8.270
8.310
6,891,676
-0.05(-0.60%)
Jun 11, 2021
8.290
8.410
8.150
8.360
4,614,763
+0.17(+2.08%)
Jun 10, 2021
8.640
8.780
8.160
8.190
8,243,516
-0.58(-6.61%)
Jun 09, 2021
9.520
9.640
8.710
8.770
12,342,592
-0.22(-2.45%)
Jun 08, 2021
9.010
9.250
8.560
8.990
13,669,041
+0.08(+0.90%)
Jun 07, 2021
7.690
9.150
7.615
8.910
19,820,028
+1.27(+16.62%)
Jun 04, 2021
7.780
7.990
7.620
7.640
6,013,058
-0.04(-0.52%)
Jun 03, 2021
7.910
8.190
7.663
7.680
9,226,338
-0.40(-4.95%)
Jun 02, 2021
8.160
8.230
7.820
8.080
9,202,742
-0.05(-0.62%)
Jun 01, 2021
7.630
8.180
7.580
8.130
9,777,467
+0.57(+7.54%)
May 28, 2021
7.990
8.050
7.480
7.560
9,480,322
-0.37(-4.67%)
May 27, 2021
7.600
7.930
7.300
7.930
12,865,696
+0.37(+4.89%)
May 26, 2021
6.960
7.665
6.940
7.560
11,116,274
+0.63(+9.09%)
May 25, 2021
6.880
7.240
6.855
6.930
11,683,226
+0.03(+0.43%)
May 24, 2021
6.900
7.040
6.630
6.900
6,831,079
+0.03(+0.44%)
May 21, 2021
6.840
7.210
6.660
6.870
10,785,464
+0.09(+1.33%)
May 20, 2021
6.740
6.950
6.460
6.780
11,645,744
+0.09(+1.35%)
May 19, 2021
6.420
6.700
6.265
6.690
14,328,738
-0.17(-2.48%)
May 18, 2021
7.110
7.120
6.370
6.860
21,521,074
+0.07(+0.96%)
May 17, 2021
5.940
6.840
5.770
6.795
22,981,812
+0.89(+15.17%)
May 14, 2021
5.310
6.110
5.190
5.900
35,338,784
+1.14(+23.95%)
May 13, 2021
5.160
5.355
4.580
4.760
13,648,610
-0.26(-5.18%)
May 12, 2021
5.410
5.680
5.000
5.020
11,828,186
-0.59(-10.52%)
May 11, 2021
4.840
5.640
4.660
5.610
14,101,624
+0.26(+4.86%)
May 10, 2021
5.850
5.900
5.325
5.350
11,546,308
-0.49(-8.39%)
May 07, 2021
5.900
6.130
5.765
5.840
8,491,890
+0.01(+0.17%)
May 06, 2021
6.120
6.290
5.590
5.830
13,869,071
-0.50(-7.90%)
May 05, 2021
6.520
6.650
6.180
6.330
9,069,671
-0.18(-2.76%)
May 04, 2021
6.520
6.630
6.100
6.510
9,728,566
-0.22(-3.27%)
May 03, 2021
6.850
7.080
6.630
6.730
8,858,844
-0.05(-0.74%)
Apr 30, 2021
6.960
7.260
6.730
6.780
9,154,300
-0.19(-2.73%)
Apr 29, 2021
7.370
7.410
6.820
6.970
8,575,280
-0.30(-4.13%)
Apr 28, 2021
6.950
7.370
6.760
7.270
8,289,362
+0.18(+2.54%)
Apr 27, 2021
7.300
7.430
6.850
7.090
12,310,802
-0.11(-1.53%)
Apr 26, 2021
6.900
7.280
6.530
7.200
14,555,448
+0.56(+8.43%)
Apr 23, 2021
6.100
6.755
5.940
6.640
15,064,800
+0.56(+9.21%)
Apr 22, 2021
6.750
7.100
5.980
6.080
18,315,288
-0.21(-3.34%)
Apr 21, 2021
5.750
6.440
5.560
6.290
13,141,610
+0.42(+7.16%)
Apr 20, 2021
6.110
6.280
5.710
5.870
14,593,611
-0.34(-5.48%)
Apr 19, 2021
5.890
6.480
5.850
6.210
15,608,165
-0.12(-1.90%)
Apr 16, 2021
6.250
6.680
6.160
6.330
12,087,100
-0.04(-0.63%)
Apr 15, 2021
7.330
7.330
6.230
6.370
17,863,620
-0.87(-12.02%)
Apr 14, 2021
7.200
7.650
7.130
7.240
9,842,320
-0.02(-0.28%)
Apr 13, 2021
7.420
7.580
6.520
7.260
12,871,605
-0.05(-0.68%)
Apr 12, 2021
8.140
8.140
7.310
7.310
12,709,160
-0.89(-10.85%)
Apr 09, 2021
8.435
8.495
8.130
8.200
7,799,500
-0.43(-4.98%)
Apr 08, 2021
8.300
8.860
8.190
8.630
10,945,185
+0.10(+1.17%)
Apr 07, 2021
8.860
8.980
8.460
8.530
8,831,116
-0.40(-4.48%)
Apr 06, 2021
8.970
9.120
8.750
8.930
7,691,547
-0.03(-0.33%)
Apr 05, 2021
10.00
10.03
8.950
8.960
12,344,852
-1.01(-10.13%)
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
.