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
Oil States International
(NY:
OIS
)
4.650
-0.100 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2020
3.690
3.940
3.080
3.440
3,172,574
+0.09(+2.69%)
Apr 29, 2020
2.950
3.530
2.950
3.350
2,935,958
+0.50(+17.54%)
Apr 28, 2020
2.820
2.970
2.710
2.850
1,410,237
+0.06(+2.15%)
Apr 27, 2020
2.900
2.900
2.550
2.790
1,043,386
-0.07(-2.45%)
Apr 24, 2020
3.100
3.320
2.810
2.860
1,292,100
-0.09(-3.05%)
Apr 23, 2020
2.810
3.091
2.750
2.950
1,943,314
+0.33(+12.60%)
Apr 22, 2020
2.530
2.690
2.420
2.620
1,537,548
+0.23(+9.62%)
Apr 21, 2020
2.380
2.490
2.310
2.390
1,031,826
+0.00(+0.00%)
Apr 20, 2020
2.350
2.520
2.200
2.390
1,062,706
-0.12(-4.78%)
Apr 17, 2020
2.370
2.550
2.240
2.510
1,007,400
+0.27(+12.05%)
Apr 16, 2020
2.520
2.530
2.220
2.240
729,970
-0.27(-10.76%)
Apr 15, 2020
2.590
2.630
2.400
2.510
1,169,697
-0.27(-9.71%)
Apr 14, 2020
3.270
3.270
2.750
2.780
1,918,701
-0.20(-6.71%)
Apr 13, 2020
2.710
3.030
2.390
2.980
2,567,242
+0.57(+23.65%)
Apr 09, 2020
2.590
3.100
2.205
2.410
2,757,600
+0.06(+2.55%)
Apr 08, 2020
2.450
2.464
2.300
2.350
877,086
+0.00(+0.00%)
Apr 07, 2020
2.430
2.580
2.290
2.350
1,671,458
+0.06(+2.62%)
Apr 06, 2020
2.190
2.450
2.152
2.290
908,370
+0.17(+8.02%)
Apr 03, 2020
2.120
2.190
1.930
2.120
815,900
+0.10(+4.95%)
Apr 02, 2020
2.000
2.120
1.940
2.020
1,242,060
+0.15(+8.02%)
Apr 01, 2020
2.040
2.040
1.770
1.870
1,661,541
-0.16(-7.88%)
Mar 31, 2020
2.090
2.150
1.990
2.030
934,113
+0.01(+0.50%)
Mar 30, 2020
2.070
2.150
1.965
2.020
684,531
-0.13(-6.05%)
Mar 27, 2020
2.280
2.330
2.020
2.150
685,000
-0.23(-9.66%)
Mar 26, 2020
2.400
2.840
2.280
2.380
1,002,009
+0.03(+1.28%)
Mar 25, 2020
2.300
2.410
2.010
2.350
1,662,457
+0.16(+7.31%)
Mar 24, 2020
1.930
2.200
1.870
2.190
1,502,880
+0.35(+19.02%)
Mar 23, 2020
1.990
2.130
1.815
1.840
1,310,653
-0.15(-7.54%)
Mar 20, 2020
2.050
2.140
1.870
1.990
2,551,300
-0.01(-0.50%)
Mar 19, 2020
1.750
2.320
1.750
2.000
1,329,441
+0.33(+19.76%)
Mar 18, 2020
1.830
1.985
1.520
1.670
947,652
-0.28(-14.36%)
Mar 17, 2020
2.160
2.190
1.830
1.950
1,102,257
-0.16(-7.58%)
Mar 16, 2020
2.230
2.410
2.100
2.110
635,557
-0.31(-12.81%)
Mar 13, 2020
2.530
2.635
2.150
2.420
1,000,900
-0.02(-0.82%)
Mar 12, 2020
2.520
2.520
2.200
2.440
1,256,707
-0.22(-8.27%)
Mar 11, 2020
2.560
2.670
2.400
2.660
1,350,615
+0.09(+3.50%)
Mar 10, 2020
3.810
3.810
2.090
2.570
2,170,708
-0.55(-17.63%)
Mar 09, 2020
4.730
4.790
3.080
3.120
1,657,015
-2.81(-47.39%)
Mar 06, 2020
6.670
6.850
5.870
5.930
835,900
-1.01(-14.55%)
Mar 05, 2020
7.260
7.275
6.730
6.940
507,740
-0.54(-7.22%)
Mar 04, 2020
7.850
7.850
7.250
7.480
407,980
-0.18(-2.35%)
Mar 03, 2020
7.880
7.980
7.455
7.660
530,601
-0.22(-2.79%)
Mar 02, 2020
7.950
8.100
7.380
7.880
744,756
-0.03(-0.38%)
Feb 28, 2020
7.190
7.940
7.140
7.910
700,800
+0.43(+5.75%)
Feb 27, 2020
7.640
7.920
7.410
7.480
1,137,863
-0.47(-5.91%)
Feb 26, 2020
8.700
8.700
7.840
7.950
801,470
-0.67(-7.77%)
Feb 25, 2020
8.840
8.900
8.510
8.620
1,207,566
-0.25(-2.82%)
Feb 24, 2020
9.120
9.120
8.690
8.870
647,989
-0.63(-6.63%)
Feb 21, 2020
10.35
10.42
9.450
9.500
1,045,200
-0.58(-5.75%)
Feb 20, 2020
11.07
11.36
10.03
10.08
853,350
-1.07(-9.60%)
Feb 19, 2020
11.10
11.43
10.75
11.15
929,488
+0.26(+2.39%)
Feb 18, 2020
10.70
10.98
10.62
10.89
692,562
+0.04(+0.37%)
Feb 14, 2020
10.83
10.92
10.62
10.85
497,800
+0.06(+0.56%)
Feb 13, 2020
10.84
11.14
10.75
10.79
453,335
-0.14(-1.28%)
Feb 12, 2020
10.82
11.13
10.40
10.93
428,728
+0.33(+3.11%)
Feb 11, 2020
10.57
10.81
10.42
10.60
427,044
+0.22(+2.12%)
Feb 10, 2020
10.61
10.62
10.33
10.38
402,599
-0.38(-3.53%)
Feb 07, 2020
11.15
11.21
10.72
10.76
369,200
-0.45(-4.01%)
Feb 06, 2020
11.71
11.71
11.19
11.21
863,347
-0.46(-3.94%)
Feb 05, 2020
11.64
12.05
11.54
11.67
535,357
+0.34(+3.00%)
Feb 04, 2020
11.61
11.84
11.29
11.33
376,663
+0.05(+0.44%)
Feb 03, 2020
10.90
11.40
10.81
11.28
757,762
+0.50(+4.64%)
Jan 31, 2020
10.92
10.97
10.38
10.78
1,640,400
-0.35(-3.14%)
Jan 30, 2020
10.82
11.16
10.75
11.13
608,740
+0.10(+0.91%)
Jan 29, 2020
11.59
11.60
10.96
11.03
594,583
-0.52(-4.50%)
Jan 28, 2020
11.95
12.05
11.54
11.55
834,554
-0.37(-3.10%)
Jan 27, 2020
12.51
12.71
11.80
11.92
603,686
-1.09(-8.38%)
Jan 24, 2020
13.72
13.80
12.59
13.01
1,334,300
-1.49(-10.28%)
Jan 23, 2020
14.30
14.76
13.89
14.50
814,663
-0.04(-0.28%)
Jan 22, 2020
14.33
14.75
13.96
14.54
486,098
+0.21(+1.47%)
Jan 21, 2020
14.57
14.77
14.25
14.33
646,729
-0.48(-3.24%)
Jan 17, 2020
15.34
15.34
14.72
14.81
291,900
-0.34(-2.24%)
Jan 16, 2020
15.42
15.66
15.04
15.15
312,817
-0.08(-0.53%)
Jan 15, 2020
15.41
15.61
15.17
15.23
285,378
-0.34(-2.18%)
Jan 14, 2020
15.86
15.90
15.49
15.57
390,915
-0.25(-1.58%)
Jan 13, 2020
15.79
15.91
15.58
15.82
557,527
-0.18(-1.12%)
Jan 10, 2020
15.89
16.03
15.62
16.00
284,100
+0.13(+0.82%)
Jan 09, 2020
15.65
15.92
15.38
15.87
310,642
+0.27(+1.73%)
Jan 08, 2020
16.13
16.25
15.30
15.60
428,776
-0.64(-3.94%)
Jan 07, 2020
16.81
16.86
15.99
16.24
483,651
-0.58(-3.45%)
Jan 06, 2020
16.05
16.91
15.74
16.82
539,211
+0.27(+1.63%)
Jan 03, 2020
16.51
16.72
16.23
16.55
464,400
+0.15(+0.91%)
Jan 02, 2020
16.47
16.64
16.27
16.40
369,973
+0.09(+0.55%)
Dec 31, 2019
16.60
16.61
16.11
16.31
596,000
-0.53(-3.15%)
Dec 30, 2019
16.49
17.02
16.49
16.84
470,769
+0.43(+2.62%)
Dec 27, 2019
16.55
16.70
16.34
16.41
326,300
-0.18(-1.08%)
Dec 26, 2019
16.59
16.75
16.46
16.59
485,001
+0.00(+0.00%)
Dec 24, 2019
16.67
16.90
16.45
16.59
169,700
+0.02(+0.12%)
Dec 23, 2019
16.10
16.65
16.10
16.57
520,049
+0.41(+2.54%)
Dec 20, 2019
16.95
16.98
16.03
16.16
1,203,500
-0.68(-4.04%)
Dec 19, 2019
16.70
17.18
16.70
16.84
482,230
+0.21(+1.26%)
Dec 18, 2019
16.58
17.03
16.54
16.63
613,107
+0.08(+0.48%)
Dec 17, 2019
16.92
17.07
16.28
16.55
649,704
-0.32(-1.90%)
Dec 16, 2019
16.77
17.33
16.77
16.87
423,368
+0.25(+1.50%)
Dec 13, 2019
17.11
17.11
16.41
16.62
758,500
-0.99(-5.62%)
Dec 12, 2019
17.20
17.81
17.20
17.61
446,097
+0.51(+2.98%)
Dec 11, 2019
17.07
17.54
17.03
17.10
253,390
-0.02(-0.12%)
Dec 10, 2019
17.45
17.61
17.04
17.12
368,800
-0.33(-1.89%)
Dec 09, 2019
17.23
17.63
17.18
17.45
333,097
-0.02(-0.11%)
Dec 06, 2019
16.83
17.52
16.83
17.47
455,200
+0.85(+5.11%)
Dec 05, 2019
16.73
16.82
16.27
16.62
428,319
+0.12(+0.73%)
Dec 04, 2019
15.97
16.83
15.91
16.50
373,143
+0.99(+6.38%)
Dec 03, 2019
15.60
15.80
15.38
15.51
261,105
-0.41(-2.58%)
Dec 02, 2019
16.23
16.59
15.80
15.92
299,236
-0.02(-0.13%)
Nov 29, 2019
15.98
16.01
15.60
15.94
221,100
-0.24(-1.48%)
Nov 27, 2019
16.26
16.41
16.04
16.18
287,000
+0.05(+0.31%)
Nov 26, 2019
16.39
16.54
16.11
16.13
399,185
-0.29(-1.77%)
Nov 25, 2019
15.86
16.49
15.63
16.42
462,847
+0.63(+3.99%)
Nov 22, 2019
15.61
15.87
15.41
15.79
265,800
+0.27(+1.74%)
Nov 21, 2019
15.34
15.60
15.03
15.52
286,965
+0.31(+2.04%)
Nov 20, 2019
15.07
15.81
15.00
15.21
527,421
+0.06(+0.40%)
Nov 19, 2019
15.02
15.27
14.89
15.15
316,320
+0.06(+0.40%)
Nov 18, 2019
15.00
15.24
14.72
15.09
326,482
-0.08(-0.53%)
Nov 15, 2019
15.25
15.47
15.08
15.17
308,700
+0.07(+0.46%)
Nov 14, 2019
15.34
15.61
15.10
15.10
318,936
-0.26(-1.69%)
Nov 13, 2019
15.76
15.85
15.21
15.36
427,925
-0.59(-3.70%)
Nov 12, 2019
16.18
16.45
15.85
15.95
481,994
-0.20(-1.24%)
Nov 11, 2019
16.04
16.54
15.74
16.15
296,137
-0.32(-1.94%)
Nov 08, 2019
16.16
16.52
15.81
16.47
375,900
+0.18(+1.10%)
Nov 07, 2019
16.28
16.61
16.17
16.29
520,680
+0.44(+2.78%)
Nov 06, 2019
16.25
16.44
15.68
15.85
465,973
-0.50(-3.06%)
Nov 05, 2019
16.11
16.50
16.02
16.35
583,579
+0.28(+1.74%)
Nov 04, 2019
15.36
16.19
15.35
16.07
610,451
+1.03(+6.85%)
Nov 01, 2019
14.49
15.07
14.49
15.04
435,400
+0.77(+5.40%)
Oct 31, 2019
14.44
14.62
13.85
14.27
549,328
-0.31(-2.13%)
Oct 30, 2019
15.16
15.22
14.52
14.58
642,497
-0.55(-3.64%)
Oct 29, 2019
14.18
15.22
14.17
15.13
645,058
+0.72(+5.00%)
Oct 28, 2019
14.85
15.51
14.40
14.41
771,185
-0.19(-1.30%)
Oct 25, 2019
13.55
14.72
13.33
14.60
1,069,200
+1.31(+9.86%)
Oct 24, 2019
13.67
13.82
12.93
13.29
482,487
-0.32(-2.35%)
Oct 23, 2019
13.37
13.91
13.07
13.61
501,100
+0.05(+0.37%)
Oct 22, 2019
13.38
13.82
13.18
13.56
458,306
+0.25(+1.88%)
Oct 21, 2019
12.40
13.38
12.40
13.31
624,555
+0.97(+7.86%)
Oct 18, 2019
12.90
13.44
12.26
12.34
678,600
-0.58(-4.49%)
Oct 17, 2019
13.14
13.31
12.81
12.92
341,994
-0.23(-1.75%)
Oct 16, 2019
12.81
13.37
12.81
13.15
430,165
+0.37(+2.90%)
Oct 15, 2019
12.94
13.42
12.70
12.78
459,518
-0.16(-1.24%)
Oct 14, 2019
12.75
13.03
12.43
12.94
499,506
-0.05(-0.38%)
Oct 11, 2019
12.62
13.14
12.39
12.99
578,000
+0.73(+5.95%)
Oct 10, 2019
12.36
12.53
12.07
12.26
359,920
-0.03(-0.24%)
Oct 09, 2019
12.62
12.62
12.05
12.29
470,294
-0.16(-1.29%)
Oct 08, 2019
12.82
12.82
12.43
12.45
403,806
-0.61(-4.67%)
Oct 07, 2019
13.06
13.47
13.01
13.06
416,072
-0.02(-0.15%)
Oct 04, 2019
13.39
13.49
12.90
13.08
455,700
-0.24(-1.80%)
Oct 03, 2019
13.08
13.45
12.89
13.32
387,340
+0.16(+1.22%)
Oct 02, 2019
13.16
13.43
12.88
13.16
667,814
-0.04(-0.30%)
Oct 01, 2019
13.48
13.79
13.10
13.20
677,848
-0.10(-0.75%)
Sep 30, 2019
12.67
13.60
12.65
13.30
791,375
+0.54(+4.23%)
Sep 27, 2019
12.83
13.26
12.71
12.76
748,900
-0.18(-1.39%)
Sep 26, 2019
13.14
13.15
12.64
12.94
831,843
-0.33(-2.49%)
Sep 25, 2019
13.03
13.35
12.78
13.27
543,956
-0.03(-0.23%)
Sep 24, 2019
13.97
14.05
13.20
13.30
603,745
-0.76(-5.41%)
Sep 23, 2019
13.83
14.27
13.73
14.06
555,674
+0.04(+0.29%)
Sep 20, 2019
14.02
14.44
13.91
14.02
1,116,400
+0.01(+0.07%)
Sep 19, 2019
14.60
14.69
13.89
14.01
682,908
-0.46(-3.18%)
Sep 18, 2019
14.61
15.11
14.28
14.47
418,982
-0.32(-2.16%)
Sep 17, 2019
16.28
16.36
14.55
14.79
941,147
-1.75(-10.58%)
Sep 16, 2019
16.73
16.90
16.03
16.54
580,130
+1.07(+6.92%)
Sep 13, 2019
15.12
15.52
14.61
15.47
407,700
+0.66(+4.46%)
Sep 12, 2019
15.18
15.18
14.07
14.81
630,488
-0.87(-5.55%)
Sep 11, 2019
15.70
15.88
15.20
15.68
494,154
+0.02(+0.13%)
Sep 10, 2019
15.16
15.81
15.09
15.66
525,266
+0.61(+4.05%)
Sep 09, 2019
14.26
15.10
14.14
15.05
437,922
+0.95(+6.74%)
Sep 06, 2019
14.29
14.41
13.86
14.10
463,500
-0.31(-2.15%)
Sep 05, 2019
13.90
14.56
13.81
14.41
440,619
+0.74(+5.41%)
Sep 04, 2019
13.92
14.12
13.28
13.67
349,646
+0.19(+1.41%)
Sep 03, 2019
13.43
13.56
13.07
13.48
424,003
-0.31(-2.25%)
Aug 30, 2019
14.14
14.42
13.43
13.79
509,200
-0.28(-1.99%)
Aug 29, 2019
14.06
14.52
13.77
14.07
642,837
+0.27(+1.96%)
Aug 28, 2019
12.88
13.91
12.58
13.80
737,674
+0.94(+7.31%)
Aug 27, 2019
13.43
13.50
12.70
12.86
447,794
-0.36(-2.72%)
Aug 26, 2019
13.63
13.69
13.15
13.22
304,174
-0.03(-0.23%)
Aug 23, 2019
13.86
13.99
13.18
13.25
474,200
-0.98(-6.89%)
Aug 22, 2019
14.68
15.00
14.23
14.23
507,156
-0.32(-2.20%)
Aug 21, 2019
14.68
14.79
14.32
14.55
243,377
+0.17(+1.18%)
Aug 20, 2019
14.50
14.67
14.19
14.38
446,115
-0.31(-2.11%)
Aug 19, 2019
13.96
14.79
13.92
14.69
822,241
+1.03(+7.54%)
Aug 16, 2019
12.80
13.72
12.71
13.66
755,100
+0.95(+7.47%)
Aug 15, 2019
12.55
12.83
12.25
12.71
637,308
+0.10(+0.79%)
Aug 14, 2019
13.00
13.03
12.29
12.61
616,748
-0.89(-6.59%)
Aug 13, 2019
13.12
13.96
12.97
13.50
388,324
+0.26(+1.96%)
Aug 12, 2019
13.33
13.43
13.00
13.24
424,260
-0.27(-2.00%)
Aug 09, 2019
13.86
13.87
13.43
13.51
361,200
-0.28(-2.03%)
Aug 08, 2019
13.70
13.86
13.41
13.79
388,602
+0.24(+1.77%)
Aug 07, 2019
13.18
13.68
12.96
13.55
612,049
-0.09(-0.66%)
Aug 06, 2019
13.61
13.82
13.06
13.64
637,610
+0.18(+1.34%)
Aug 05, 2019
13.48
13.76
13.31
13.46
631,136
-0.70(-4.94%)
Aug 02, 2019
14.41
14.60
13.93
14.16
413,800
-0.23(-1.60%)
Aug 01, 2019
14.72
14.84
14.18
14.39
732,606
-0.53(-3.55%)
Jul 31, 2019
15.11
15.71
14.88
14.92
951,015
-0.12(-0.80%)
Jul 30, 2019
12.87
15.31
12.69
15.04
1,728,036
+1.97(+15.07%)
Jul 29, 2019
12.75
13.85
11.73
13.07
2,643,091
-0.84(-6.04%)
Jul 26, 2019
13.90
14.21
13.67
13.91
1,043,800
+0.06(+0.43%)
Jul 25, 2019
14.75
14.75
13.74
13.85
633,390
-0.87(-5.91%)
Jul 24, 2019
14.59
14.89
14.53
14.72
635,111
+0.12(+0.82%)
Jul 23, 2019
14.23
14.68
14.08
14.60
873,948
+0.47(+3.33%)
Jul 22, 2019
13.54
14.28
13.54
14.13
1,256,423
+0.72(+5.37%)
Jul 19, 2019
13.59
13.63
13.25
13.41
874,600
-0.19(-1.40%)
Jul 18, 2019
13.75
13.81
13.29
13.60
952,506
-0.28(-2.02%)
Jul 17, 2019
14.40
14.77
13.84
13.88
886,756
-0.82(-5.58%)
Jul 16, 2019
14.70
15.01
14.54
14.70
1,015,383
-0.39(-2.58%)
Jul 15, 2019
16.11
16.11
14.96
15.09
517,899
-0.93(-5.81%)
Jul 12, 2019
16.30
16.57
15.97
16.02
326,700
-0.24(-1.48%)
Jul 11, 2019
16.42
16.56
15.92
16.26
440,348
-0.26(-1.57%)
Jul 10, 2019
16.19
16.57
15.93
16.52
359,669
+0.59(+3.70%)
Jul 09, 2019
16.22
16.32
15.86
15.93
259,982
-0.47(-2.87%)
Jul 08, 2019
16.57
16.94
16.28
16.40
599,014
-0.29(-1.74%)
Jul 05, 2019
16.38
16.73
16.20
16.69
279,100
+0.25(+1.52%)
Jul 03, 2019
16.65
16.72
16.21
16.44
261,300
-0.12(-0.72%)
Jul 02, 2019
17.96
17.96
16.36
16.56
477,371
-1.49(-8.25%)
Jul 01, 2019
18.74
19.01
17.96
18.05
527,923
-0.25(-1.37%)
Jun 28, 2019
17.76
18.37
17.72
18.30
858,100
+0.64(+3.62%)
Jun 27, 2019
17.81
17.91
17.48
17.66
470,134
-0.21(-1.18%)
Jun 26, 2019
17.86
18.35
17.80
17.87
572,619
-0.03(-0.17%)
Jun 25, 2019
17.08
18.21
17.00
17.90
1,155,271
+0.92(+5.42%)
Jun 24, 2019
17.62
17.82
16.96
16.98
528,984
-0.64(-3.63%)
Jun 21, 2019
17.92
18.14
17.46
17.62
897,500
-0.39(-2.17%)
Jun 20, 2019
17.77
18.30
17.77
18.01
436,093
+0.74(+4.28%)
Jun 19, 2019
17.01
17.34
16.52
17.27
692,422
+0.25(+1.47%)
Jun 18, 2019
17.12
17.88
16.84
17.02
979,975
+0.09(+0.53%)
Jun 17, 2019
16.27
17.27
16.27
16.93
601,775
+0.53(+3.23%)
Jun 14, 2019
16.53
16.78
16.01
16.40
515,900
-0.19(-1.15%)
Jun 13, 2019
16.26
16.71
15.89
16.59
894,909
+0.74(+4.67%)
Jun 12, 2019
16.89
16.89
15.79
15.85
801,775
-1.12(-6.60%)
Jun 11, 2019
17.07
17.36
16.85
16.97
963,987
+0.22(+1.31%)
Jun 10, 2019
16.55
17.24
16.55
16.75
491,008
+0.22(+1.33%)
Jun 07, 2019
16.67
16.87
16.32
16.53
588,400
+0.06(+0.36%)
Jun 06, 2019
16.38
16.74
16.07
16.47
380,178
+0.00(+0.00%)
Jun 05, 2019
16.79
16.81
16.01
16.47
420,089
-0.25(-1.50%)
Jun 04, 2019
16.86
17.06
16.62
16.72
357,920
+0.07(+0.42%)
Jun 03, 2019
16.61
16.89
16.41
16.65
619,389
+0.01(+0.06%)
May 31, 2019
16.42
16.96
16.25
16.64
567,500
-0.23(-1.36%)
May 30, 2019
16.93
17.35
16.62
16.87
509,556
-0.10(-0.59%)
May 29, 2019
16.43
17.10
16.24
16.97
391,109
+0.16(+0.95%)
May 28, 2019
16.93
17.12
16.60
16.81
448,018
-0.06(-0.36%)
May 24, 2019
17.26
17.26
16.76
16.87
310,300
-0.08(-0.47%)
May 23, 2019
17.45
17.55
16.54
16.95
563,428
-1.16(-6.41%)
May 22, 2019
19.22
19.37
17.94
18.11
454,917
-1.43(-7.32%)
May 21, 2019
19.13
19.71
19.01
19.54
427,703
+0.51(+2.68%)
May 20, 2019
18.99
19.35
18.92
19.03
504,946
-0.12(-0.63%)
May 17, 2019
19.03
19.39
18.82
19.15
786,800
-0.16(-0.83%)
May 16, 2019
18.91
19.55
18.81
19.31
545,697
+0.54(+2.88%)
May 15, 2019
18.09
18.87
18.00
18.77
462,168
+0.39(+2.12%)
May 14, 2019
17.45
18.43
17.36
18.38
458,127
+1.24(+7.23%)
May 13, 2019
17.84
18.10
16.90
17.14
595,501
-1.04(-5.72%)
May 10, 2019
18.28
18.51
17.75
18.18
351,100
-0.26(-1.41%)
May 09, 2019
18.30
18.55
17.90
18.44
248,081
-0.11(-0.59%)
May 08, 2019
18.62
19.02
18.45
18.55
320,228
-0.08(-0.43%)
May 07, 2019
18.84
19.09
18.36
18.63
323,741
-0.68(-3.52%)
May 06, 2019
18.96
19.47
18.68
19.31
357,328
+0.14(+0.73%)
May 03, 2019
18.76
19.44
18.76
19.17
414,500
+0.66(+3.57%)
May 02, 2019
18.30
18.64
17.99
18.51
413,746
-0.03(-0.16%)
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
.