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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 31, 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, 2019
11.13
11.16
10.30
10.39
379,612
-0.81(-7.22%)
Apr 29, 2019
11.20
11.31
11.12
11.20
157,793
+0.00(+0.00%)
Apr 26, 2019
11.60
11.60
11.06
11.20
264,319
-0.32(-2.79%)
Apr 25, 2019
11.90
11.92
11.39
11.52
230,794
-0.37(-3.09%)
Apr 24, 2019
12.01
12.15
11.86
11.89
173,912
-0.15(-1.22%)
Apr 23, 2019
12.17
12.43
12.03
12.04
494,205
-0.02(-0.15%)
Apr 22, 2019
12.19
12.23
11.86
12.06
417,908
+0.00(+0.00%)
Apr 18, 2019
11.95
12.09
11.82
12.06
399,795
+0.23(+1.94%)
Apr 17, 2019
11.70
12.07
11.51
11.83
929,153
+0.19(+1.66%)
Apr 16, 2019
11.58
11.75
11.54
11.63
131,856
+0.08(+0.72%)
Apr 15, 2019
11.83
11.92
11.53
11.55
194,859
-0.19(-1.64%)
Apr 12, 2019
11.65
11.86
11.46
11.74
211,694
+0.07(+0.63%)
Apr 11, 2019
11.66
12.09
11.57
11.67
400,266
+0.16(+1.36%)
Apr 10, 2019
11.24
11.57
11.22
11.51
203,530
+0.32(+2.88%)
Apr 09, 2019
11.12
11.35
11.05
11.19
157,848
+0.10(+0.91%)
Apr 08, 2019
11.05
11.11
10.97
11.09
227,958
+0.08(+0.75%)
Apr 05, 2019
10.97
11.10
10.92
11.01
180,924
+0.04(+0.34%)
Apr 04, 2019
10.89
11.08
10.86
10.97
164,916
+0.12(+1.10%)
Apr 03, 2019
10.92
10.98
10.72
10.85
117,891
+0.00(+0.00%)
Apr 02, 2019
10.91
10.91
10.68
10.85
102,115
-0.06(-0.51%)
Apr 01, 2019
10.81
10.94
10.70
10.91
164,241
+0.28(+2.59%)
Mar 29, 2019
10.94
10.98
10.60
10.63
107,858
-0.30(-2.78%)
Mar 28, 2019
10.89
11.02
10.78
10.94
178,595
+0.04(+0.34%)
Mar 27, 2019
10.89
10.95
10.72
10.90
101,075
+0.10(+0.94%)
Mar 26, 2019
10.74
11.01
10.72
10.80
164,230
+0.07(+0.69%)
Mar 25, 2019
10.08
10.76
10.05
10.72
189,272
+0.75(+7.57%)
Mar 22, 2019
10.24
10.35
9.942
9.970
185,382
-0.25(-2.43%)
Mar 21, 2019
10.26
10.48
10.18
10.22
68,654
-0.04(-0.36%)
Mar 20, 2019
10.33
10.51
10.12
10.25
109,886
+0.06(+0.54%)
Mar 19, 2019
10.48
10.50
9.887
10.20
149,042
-0.28(-2.63%)
Mar 18, 2019
10.39
10.56
10.25
10.48
111,226
+0.07(+0.71%)
Mar 15, 2019
10.22
10.48
10.17
10.40
296,829
+0.21(+2.08%)
Mar 14, 2019
10.37
10.37
10.12
10.19
48,397
-0.18(-1.77%)
Mar 13, 2019
10.59
10.59
10.30
10.37
29,741
-0.17(-1.66%)
Mar 12, 2019
10.39
10.69
10.32
10.55
75,553
+0.18(+1.77%)
Mar 11, 2019
10.64
10.71
10.23
10.37
74,133
-0.29(-2.68%)
Mar 08, 2019
10.69
10.73
10.46
10.65
122,754
-0.04(-0.34%)
Mar 07, 2019
10.84
10.92
10.61
10.69
86,719
-0.12(-1.11%)
Mar 06, 2019
10.92
10.92
10.81
10.81
114,370
-0.09(-0.84%)
Mar 05, 2019
10.93
11.00
10.84
10.90
160,865
+0.07(+0.68%)
Mar 04, 2019
10.88
11.04
10.81
10.83
143,784
-0.06(-0.59%)
Mar 01, 2019
10.91
10.94
10.81
10.89
57,626
+0.02(+0.17%)
Feb 28, 2019
10.92
11.03
10.82
10.87
112,917
-0.05(-0.42%)
Feb 27, 2019
10.89
11.04
10.83
10.92
192,395
+0.02(+0.17%)
Feb 26, 2019
11.02
11.11
10.90
10.90
163,892
-0.11(-1.00%)
Feb 25, 2019
11.08
11.21
10.96
11.01
144,463
-0.08(-0.75%)
Feb 22, 2019
10.87
11.13
10.82
11.09
150,915
+0.22(+2.03%)
Feb 21, 2019
11.06
11.20
10.79
10.87
92,394
-0.18(-1.66%)
Feb 20, 2019
10.90
11.21
10.80
11.06
215,256
+0.18(+1.65%)
Feb 19, 2019
10.66
10.99
10.63
10.88
127,516
+0.11(+0.98%)
Feb 15, 2019
10.70
10.89
10.67
10.77
142,434
+0.17(+1.65%)
Feb 14, 2019
10.53
10.71
10.42
10.60
98,248
+0.06(+0.60%)
Feb 13, 2019
10.54
10.59
10.51
10.53
101,231
+0.00(+0.00%)
Feb 12, 2019
10.49
10.55
10.42
10.53
68,910
+0.07(+0.69%)
Feb 11, 2019
10.44
10.55
10.37
10.46
70,818
+0.00(+0.00%)
Feb 08, 2019
10.15
10.47
10.13
10.46
44,435
+0.31(+3.01%)
Feb 07, 2019
10.33
10.36
10.10
10.15
45,489
-0.20(-1.91%)
Feb 06, 2019
10.41
10.56
10.26
10.35
70,814
-0.05(-0.52%)
Feb 05, 2019
10.24
10.42
10.09
10.41
55,324
+0.21(+2.03%)
Feb 04, 2019
10.27
10.27
10.13
10.20
38,227
-0.05(-0.53%)
Feb 01, 2019
10.24
10.34
10.14
10.25
29,438
+0.05(+0.53%)
Jan 31, 2019
10.33
10.38
10.16
10.20
82,220
-0.13(-1.31%)
Jan 30, 2019
10.36
10.42
10.28
10.33
71,049
+0.03(+0.26%)
Jan 29, 2019
10.47
10.47
10.28
10.31
46,418
-0.17(-1.63%)
Jan 28, 2019
10.36
10.50
10.29
10.48
67,958
+0.14(+1.31%)
Jan 25, 2019
10.33
10.70
10.31
10.34
249,948
-0.02(-0.17%)
Jan 24, 2019
10.23
10.37
10.17
10.36
72,159
+0.13(+1.32%)
Jan 23, 2019
10.13
10.28
10.04
10.23
57,078
+0.15(+1.52%)
Jan 22, 2019
10.20
10.20
9.911
10.07
83,808
+0.04(+0.45%)
Jan 18, 2019
9.947
10.06
9.848
10.03
100,090
+0.08(+0.81%)
Jan 17, 2019
9.911
10.08
9.812
9.947
91,185
-0.03(-0.27%)
Jan 16, 2019
9.776
10.03
9.515
9.974
144,196
+0.12(+1.19%)
Jan 15, 2019
9.569
9.857
9.483
9.857
71,430
+0.21(+2.15%)
Jan 14, 2019
9.722
9.808
9.605
9.650
59,658
-0.10(-1.02%)
Jan 11, 2019
9.749
9.749
9.515
9.749
46,879
-0.01(-0.09%)
Jan 10, 2019
9.524
9.785
9.479
9.758
56,015
+0.16(+1.69%)
Jan 09, 2019
9.695
9.704
9.452
9.596
58,536
-0.06(-0.65%)
Jan 08, 2019
9.794
9.848
9.362
9.659
73,998
-0.11(-1.11%)
Jan 07, 2019
9.587
9.920
9.524
9.767
63,610
+0.14(+1.50%)
Jan 04, 2019
9.452
9.704
9.380
9.623
84,871
+0.35(+3.79%)
Jan 03, 2019
9.551
9.551
9.119
9.272
57,287
-0.36(-3.74%)
Jan 02, 2019
9.452
9.677
9.344
9.632
99,096
+0.14(+1.42%)
Dec 31, 2018
8.957
9.497
8.939
9.497
257,391
+0.43(+4.77%)
Dec 28, 2018
8.786
9.227
8.705
9.065
281,608
+0.16(+1.82%)
Dec 27, 2018
8.759
8.939
8.660
8.903
76,969
+0.05(+0.51%)
Dec 26, 2018
8.633
8.966
8.553
8.858
140,789
+0.26(+3.04%)
Dec 24, 2018
9.002
9.047
8.552
8.597
70,429
-0.36(-4.02%)
Dec 21, 2018
8.984
9.173
8.930
8.957
282,719
-0.03(-0.30%)
Dec 20, 2018
9.029
9.200
8.894
8.984
136,092
-0.05(-0.50%)
Dec 19, 2018
8.966
9.092
8.939
9.029
85,467
+0.10(+1.11%)
Dec 18, 2018
9.128
9.267
8.912
8.930
84,104
-0.20(-2.17%)
Dec 17, 2018
9.452
9.470
9.092
9.128
115,716
-0.30(-3.15%)
Dec 14, 2018
9.380
9.578
9.380
9.425
59,543
+0.01(+0.10%)
Dec 13, 2018
9.506
9.659
9.380
9.416
74,808
-0.06(-0.66%)
Dec 12, 2018
9.551
9.776
9.443
9.479
74,336
+0.02(+0.19%)
Dec 11, 2018
9.605
9.668
9.407
9.461
55,219
-0.04(-0.38%)
Dec 10, 2018
9.479
9.587
9.245
9.497
63,764
+0.03(+0.29%)
Dec 07, 2018
9.452
9.668
9.074
9.470
70,540
+0.00(+0.00%)
Dec 06, 2018
9.371
9.587
9.209
9.470
66,331
+0.05(+0.57%)
Dec 04, 2018
9.470
9.686
9.362
9.416
93,425
-0.28(-2.88%)
Dec 03, 2018
9.659
9.789
9.146
9.695
136,109
+0.00(+0.00%)
Nov 30, 2018
9.479
9.785
9.447
9.695
125,751
-0.01(-0.09%)
Nov 29, 2018
9.452
9.731
9.398
9.704
74,710
+0.15(+1.60%)
Nov 28, 2018
8.957
9.632
8.957
9.551
141,127
+0.62(+6.96%)
Nov 27, 2018
8.777
9.020
8.777
8.930
81,807
+0.14(+1.54%)
Nov 26, 2018
8.930
9.000
8.678
8.795
66,289
-0.13(-1.41%)
Nov 23, 2018
8.723
9.092
8.723
8.921
59,876
+0.15(+1.75%)
Nov 21, 2018
8.768
8.768
8.768
0
+0.11(+1.25%)
Nov 20, 2018
8.777
8.858
8.570
8.660
107,931
-0.16(-1.84%)
Nov 19, 2018
8.741
8.831
8.462
8.822
161,919
+0.16(+1.87%)
Nov 16, 2018
8.651
8.809
8.555
8.660
189,312
+0.14(+1.65%)
Nov 15, 2018
8.581
8.721
8.379
8.519
61,154
-0.12(-1.42%)
Nov 14, 2018
8.598
8.739
8.519
8.642
59,295
+0.08(+0.92%)
Nov 13, 2018
8.800
8.914
8.519
8.563
67,351
-0.24(-2.69%)
Nov 12, 2018
8.818
9.098
8.633
8.800
64,087
+0.00(+0.00%)
Nov 09, 2018
8.809
8.923
8.717
8.800
80,580
-0.04(-0.40%)
Nov 08, 2018
9.169
9.370
8.809
8.835
54,032
-0.32(-3.54%)
Nov 07, 2018
8.748
9.248
8.590
9.160
141,888
+0.24(+2.65%)
Nov 06, 2018
8.783
9.015
8.783
8.923
72,774
+0.15(+1.70%)
Nov 05, 2018
8.809
8.888
8.756
8.774
207,163
-0.04(-0.50%)
Nov 02, 2018
8.818
8.892
8.686
8.818
86,621
+0.04(+0.50%)
Nov 01, 2018
8.730
8.791
8.669
8.774
66,806
+0.09(+1.01%)
Oct 31, 2018
8.677
8.791
8.625
8.686
73,117
+0.05(+0.61%)
Oct 30, 2018
8.511
8.660
8.423
8.633
70,498
+0.11(+1.23%)
Oct 29, 2018
8.476
8.726
8.414
8.528
70,475
+0.17(+1.99%)
Oct 26, 2018
8.265
8.458
7.905
8.361
125,030
+0.05(+0.63%)
Oct 25, 2018
8.581
8.678
8.204
8.309
135,049
-0.15(-1.76%)
Oct 24, 2018
9.072
9.107
8.449
8.458
82,127
-0.66(-7.22%)
Oct 23, 2018
9.046
9.230
9.046
9.116
44,843
-0.01(-0.10%)
Oct 22, 2018
9.151
9.195
9.037
9.125
37,887
+0.01(+0.10%)
Oct 19, 2018
9.160
9.292
9.090
9.116
53,568
-0.08(-0.86%)
Oct 18, 2018
9.195
9.493
9.116
9.195
56,489
+0.00(+0.00%)
Oct 17, 2018
9.318
9.361
9.169
9.195
40,692
-0.12(-1.32%)
Oct 16, 2018
9.081
9.353
9.037
9.318
58,406
+0.19(+2.12%)
Oct 15, 2018
9.274
9.340
9.037
9.125
47,171
-0.21(-2.26%)
Oct 12, 2018
9.458
9.572
9.230
9.335
101,209
-0.11(-1.12%)
Oct 11, 2018
9.871
9.958
9.177
9.441
126,340
-0.47(-4.78%)
Oct 10, 2018
9.993
10.16
9.914
9.914
68,737
-0.14(-1.40%)
Oct 09, 2018
10.18
10.30
10.00
10.05
59,895
-0.18(-1.80%)
Oct 08, 2018
10.26
10.45
10.18
10.24
36,563
-0.02(-0.17%)
Oct 05, 2018
10.47
10.55
10.18
10.26
44,336
-0.26(-2.50%)
Oct 04, 2018
10.79
10.79
10.44
10.52
138,793
-0.26(-2.44%)
Oct 03, 2018
10.55
10.85
10.55
10.78
85,548
+0.24(+2.25%)
Oct 02, 2018
10.48
10.62
10.44
10.55
142,549
+0.08(+0.75%)
Oct 01, 2018
10.50
10.58
10.43
10.47
72,795
-0.03(-0.25%)
Sep 28, 2018
10.21
10.53
10.18
10.49
82,062
+0.16(+1.53%)
Sep 27, 2018
10.32
10.35
10.27
10.34
57,128
+0.04(+0.34%)
Sep 26, 2018
10.41
10.41
10.27
10.30
74,749
-0.01(-0.09%)
Sep 25, 2018
10.18
10.38
10.18
10.31
59,350
+0.15(+1.47%)
Sep 24, 2018
10.24
10.43
10.12
10.16
66,426
-0.13(-1.28%)
Sep 21, 2018
10.34
10.36
10.10
10.29
166,631
-0.06(-0.59%)
Sep 20, 2018
10.25
10.35
10.14
10.35
49,794
+0.14(+1.37%)
Sep 19, 2018
10.27
10.35
10.18
10.21
59,791
-0.10(-0.94%)
Sep 18, 2018
10.01
10.40
9.985
10.31
94,478
+0.31(+3.07%)
Sep 17, 2018
9.976
10.02
9.844
10.00
39,115
+0.03(+0.26%)
Sep 14, 2018
9.958
9.993
9.932
9.976
37,839
+0.00(+0.00%)
Sep 13, 2018
9.958
10.00
9.906
9.976
31,536
+0.04(+0.35%)
Sep 12, 2018
9.800
9.950
9.765
9.941
77,639
+0.07(+0.71%)
Sep 11, 2018
9.914
9.950
9.809
9.871
34,272
-0.04(-0.44%)
Sep 10, 2018
9.958
9.985
9.897
9.914
44,104
-0.03(-0.26%)
Sep 07, 2018
9.783
10.03
9.765
9.941
76,477
+0.11(+1.07%)
Sep 06, 2018
9.932
9.967
9.792
9.835
46,507
-0.06(-0.62%)
Sep 05, 2018
9.879
9.958
9.783
9.897
48,683
-0.02(-0.18%)
Sep 04, 2018
10.02
10.04
9.871
9.914
79,124
-0.11(-1.05%)
Aug 31, 2018
10.02
10.02
10.02
0
-0.16(-1.55%)
Aug 30, 2018
9.906
10.20
9.906
10.18
82,312
+0.29(+2.93%)
Aug 29, 2018
9.818
10.01
9.792
9.888
60,191
+0.09(+0.90%)
Aug 28, 2018
9.853
9.879
9.765
9.800
57,071
-0.04(-0.36%)
Aug 27, 2018
9.906
9.906
9.800
9.835
56,814
-0.06(-0.62%)
Aug 24, 2018
9.932
9.993
9.835
9.897
61,660
+0.02(+0.18%)
Aug 23, 2018
9.835
10.00
9.835
9.879
56,838
+0.00(+0.00%)
Aug 22, 2018
9.800
9.950
9.800
9.879
33,820
+0.05(+0.54%)
Aug 21, 2018
9.888
10.09
9.809
9.827
44,775
-0.08(-0.80%)
Aug 20, 2018
9.721
9.950
9.721
9.906
39,973
+0.21(+2.17%)
Aug 17, 2018
9.800
9.901
9.678
9.695
62,458
-0.11(-1.16%)
Aug 16, 2018
9.655
9.869
9.655
9.809
60,737
+0.15(+1.60%)
Aug 15, 2018
9.689
9.766
9.577
9.655
79,763
-0.03(-0.35%)
Aug 14, 2018
9.663
9.749
9.595
9.689
67,683
+0.05(+0.53%)
Aug 13, 2018
9.663
9.719
9.603
9.638
55,422
+0.03(+0.27%)
Aug 10, 2018
9.680
9.723
9.577
9.612
51,619
-0.07(-0.71%)
Aug 09, 2018
9.792
9.818
9.629
9.680
83,633
+0.00(+0.00%)
Aug 08, 2018
9.620
9.818
9.620
9.680
71,497
+0.08(+0.80%)
Aug 07, 2018
9.577
10.15
9.565
9.603
130,184
+0.03(+0.27%)
Aug 06, 2018
9.655
9.680
9.483
9.577
51,170
-0.08(-0.80%)
Aug 03, 2018
9.646
9.732
9.500
9.655
25,984
+0.02(+0.18%)
Aug 02, 2018
9.672
9.689
9.595
9.638
35,531
-0.05(-0.53%)
Aug 01, 2018
9.741
9.998
9.629
9.689
68,801
-0.05(-0.53%)
Jul 31, 2018
9.689
9.775
9.638
9.741
47,890
+0.07(+0.71%)
Jul 30, 2018
9.663
9.835
9.612
9.672
95,450
+0.05(+0.54%)
Jul 27, 2018
9.741
9.878
9.492
9.620
43,579
-0.12(-1.23%)
Jul 26, 2018
9.938
9.698
9.741
44,604
+0.03(+0.35%)
Jul 25, 2018
9.715
9.843
9.620
9.706
53,899
+0.02(+0.18%)
Jul 24, 2018
9.715
9.809
9.612
9.689
53,450
+0.02(+0.18%)
Jul 23, 2018
9.732
9.732
9.620
9.672
38,924
-0.06(-0.62%)
Jul 20, 2018
9.741
9.826
9.680
9.732
82,964
+0.00(+0.00%)
Jul 19, 2018
9.741
9.826
9.680
9.732
97,454
+0.03(+0.35%)
Jul 18, 2018
9.783
9.783
9.672
9.698
65,869
-0.04(-0.44%)
Jul 17, 2018
9.792
9.801
9.698
9.741
89,717
-0.04(-0.44%)
Jul 16, 2018
9.998
9.998
9.730
9.783
70,437
-0.22(-2.23%)
Jul 13, 2018
9.964
10.12
9.946
10.01
46,360
+0.03(+0.34%)
Jul 12, 2018
9.989
9.989
9.775
9.972
41,657
+0.04(+0.43%)
Jul 11, 2018
9.989
10.04
9.895
9.929
41,946
-0.14(-1.36%)
Jul 10, 2018
10.13
10.17
10.08
10.07
43,041
-0.06(-0.59%)
Jul 09, 2018
9.989
10.18
9.837
10.13
79,922
+0.13(+1.29%)
Jul 06, 2018
10.09
10.20
9.749
9.998
59,742
-0.09(-0.85%)
Jul 05, 2018
9.981
10.18
9.981
10.08
102,342
+0.19(+1.91%)
Jul 03, 2018
9.895
9.895
9.895
0
+0.22(+2.31%)
Jul 02, 2018
9.698
9.758
9.552
9.672
61,761
-0.08(-0.79%)
Jun 29, 2018
9.577
9.861
9.535
9.749
114,929
+0.18(+1.88%)
Jun 28, 2018
9.543
9.586
9.457
9.569
86,312
+0.05(+0.54%)
Jun 27, 2018
9.560
9.586
9.466
9.517
67,725
-0.02(-0.18%)
Jun 26, 2018
9.586
9.646
9.526
9.535
59,848
-0.04(-0.45%)
Jun 25, 2018
9.655
9.672
9.492
9.577
114,357
-0.02(-0.18%)
Jun 22, 2018
9.577
9.638
9.483
9.595
344,893
+0.07(+0.72%)
Jun 21, 2018
9.543
9.552
9.449
9.526
105,807
+0.00(+0.00%)
Jun 20, 2018
9.723
9.749
9.492
9.526
123,314
-0.17(-1.77%)
Jun 19, 2018
9.577
9.818
9.500
9.698
254,802
+0.11(+1.16%)
Jun 18, 2018
9.646
9.663
9.483
9.586
59,252
-0.09(-0.89%)
Jun 15, 2018
9.698
9.492
9.672
231,807
+0.18(+1.90%)
Jun 14, 2018
9.612
9.646
9.483
9.492
117,653
-0.10(-1.07%)
Jun 13, 2018
9.483
9.646
9.483
9.595
97,766
+0.07(+0.72%)
Jun 12, 2018
9.526
9.620
9.466
9.526
56,587
-0.03(-0.27%)
Jun 11, 2018
9.500
9.603
9.449
9.552
90,456
+0.07(+0.72%)
Jun 08, 2018
9.689
9.706
9.474
9.483
84,396
-0.20(-2.04%)
Jun 07, 2018
9.629
9.792
9.629
9.680
63,950
+0.04(+0.45%)
Jun 06, 2018
9.603
9.749
9.577
9.638
85,288
+0.04(+0.45%)
Jun 05, 2018
9.500
9.689
9.474
9.595
71,579
+0.09(+0.90%)
Jun 04, 2018
9.500
9.586
9.457
9.509
54,475
+0.01(+0.09%)
Jun 01, 2018
9.552
9.680
9.449
9.500
132,045
-0.02(-0.18%)
May 31, 2018
9.560
9.723
9.483
9.517
89,253
-0.02(-0.18%)
May 30, 2018
9.560
9.843
9.526
9.535
172,796
-0.01(-0.09%)
May 29, 2018
9.543
9.680
9.449
9.543
91,080
+0.09(+1.00%)
May 25, 2018
9.449
9.449
9.449
0
-0.09(-0.99%)
May 24, 2018
9.758
9.758
9.449
9.543
108,781
-0.18(-1.85%)
May 23, 2018
9.732
9.827
9.612
9.723
66,311
-0.03(-0.35%)
May 22, 2018
9.869
10.05
9.689
9.758
107,243
-0.10(-1.04%)
May 21, 2018
9.852
9.955
9.603
9.861
241,761
+0.07(+0.70%)
May 18, 2018
9.977
9.985
9.683
9.792
262,940
-0.15(-1.52%)
May 17, 2018
9.767
9.960
9.767
9.943
301,978
+0.22(+2.25%)
May 16, 2018
9.733
9.918
9.668
9.725
216,362
+0.01(+0.09%)
May 15, 2018
9.658
9.960
9.658
9.716
201,399
+0.03(+0.26%)
May 14, 2018
9.523
9.725
9.456
9.691
246,335
+0.13(+1.41%)
May 11, 2018
9.406
9.792
9.376
9.557
252,212
+0.13(+1.34%)
May 10, 2018
9.372
9.532
9.196
9.431
242,664
+0.14(+1.54%)
May 09, 2018
9.313
9.389
9.238
9.288
104,806
+0.00(+0.00%)
May 08, 2018
9.229
9.313
9.171
9.288
61,032
+0.07(+0.73%)
May 07, 2018
9.171
9.297
9.095
9.221
126,017
+0.01(+0.09%)
May 04, 2018
9.196
9.498
9.087
9.213
221,880
-0.03(-0.36%)
May 03, 2018
9.238
9.280
9.103
9.246
118,142
-0.04(-0.45%)
May 02, 2018
9.406
9.406
9.238
9.288
99,000
-0.08(-0.90%)
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
.