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
Covia Holdings Corp
(NY:
CVIA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 29, 2020
0.4800
0.5020
0.4600
0.5020
496,000
+0.01(+2.72%)
May 28, 2020
0.5100
0.5100
0.4850
0.4887
267,776
-0.00(-0.41%)
May 27, 2020
0.5299
0.5299
0.4700
0.4907
300,941
-0.03(-5.54%)
May 26, 2020
0.5000
0.5200
0.4786
0.5195
277,939
+0.03(+6.22%)
May 22, 2020
0.5153
0.5153
0.4600
0.4891
214,700
-0.00(-0.35%)
May 21, 2020
0.5300
0.5304
0.4801
0.4908
259,094
-0.00(-0.06%)
May 20, 2020
0.5216
0.5270
0.4800
0.4911
201,668
+0.01(+1.11%)
May 19, 2020
0.5368
0.5379
0.4585
0.4857
442,629
-0.07(-13.27%)
May 18, 2020
0.4800
0.5600
0.4800
0.5600
591,220
+0.10(+21.50%)
May 15, 2020
0.4714
0.4798
0.4301
0.4609
184,100
+0.01(+1.70%)
May 14, 2020
0.4700
0.4889
0.4200
0.4532
282,431
-0.01(-1.50%)
May 13, 2020
0.5300
0.5511
0.4500
0.4601
343,828
-0.05(-9.80%)
May 12, 2020
0.5900
0.6194
0.4901
0.5101
344,550
-0.08(-13.56%)
May 11, 2020
0.5900
0.6198
0.5650
0.5901
216,152
+0.03(+4.44%)
May 08, 2020
0.5700
0.6100
0.5550
0.5650
242,400
-0.01(-0.89%)
May 07, 2020
0.6200
0.6200
0.5700
0.5701
177,070
-0.00(-0.19%)
May 06, 2020
0.6100
0.6300
0.5702
0.5712
77,029
-0.01(-1.21%)
May 05, 2020
0.5805
0.6598
0.5501
0.5782
376,825
-0.03(-5.60%)
May 04, 2020
0.5647
0.6800
0.5411
0.6125
263,871
+0.01(+1.83%)
May 01, 2020
0.5900
0.6500
0.5900
0.6015
205,500
-0.05(-7.46%)
Apr 30, 2020
0.7000
0.7200
0.6201
0.6500
318,291
-0.03(-4.41%)
Apr 29, 2020
0.6100
0.7000
0.6000
0.6800
398,591
+0.10(+17.53%)
Apr 28, 2020
0.5600
0.6100
0.5011
0.5786
487,125
+0.04(+7.19%)
Apr 27, 2020
0.5300
0.5422
0.4948
0.5398
291,959
+0.01(+2.35%)
Apr 24, 2020
0.5422
0.5422
0.4800
0.5274
368,900
+0.04(+7.63%)
Apr 23, 2020
0.4600
0.5500
0.4307
0.4900
583,807
+0.06(+13.90%)
Apr 22, 2020
0.4447
0.4550
0.4250
0.4302
190,391
+0.00(+1.01%)
Apr 21, 2020
0.4550
0.4550
0.4200
0.4259
224,292
-0.02(-5.31%)
Apr 20, 2020
0.4600
0.4800
0.4300
0.4498
278,165
-0.03(-6.29%)
Apr 17, 2020
0.4824
0.5000
0.4550
0.4800
165,100
+0.01(+1.76%)
Apr 16, 2020
0.5135
0.5450
0.4400
0.4717
280,680
-0.02(-3.56%)
Apr 15, 2020
0.5000
0.5099
0.4500
0.4891
528,788
+0.02(+3.78%)
Apr 14, 2020
0.5300
0.5600
0.4600
0.4713
540,018
-0.05(-9.42%)
Apr 13, 2020
0.5078
0.5798
0.4900
0.5203
596,799
+0.04(+7.57%)
Apr 09, 2020
0.4350
0.5107
0.4100
0.4837
1,052,000
+0.07(+18.03%)
Apr 08, 2020
0.4368
0.4700
0.3623
0.4098
711,408
-0.01(-2.01%)
Apr 07, 2020
0.4583
0.4999
0.4049
0.4182
294,509
-0.02(-4.95%)
Apr 06, 2020
0.4225
0.5150
0.4225
0.4400
349,737
+0.04(+9.34%)
Apr 03, 2020
0.4956
0.5500
0.4022
0.4024
323,200
-0.09(-17.88%)
Apr 02, 2020
0.4771
0.5499
0.4771
0.4900
503,500
-0.02(-4.48%)
Apr 01, 2020
0.5600
0.6123
0.4600
0.5130
425,661
-0.06(-10.22%)
Mar 31, 2020
0.6400
0.6796
0.5500
0.5714
249,806
-0.05(-7.84%)
Mar 30, 2020
0.6800
0.6999
0.6000
0.6200
370,347
-0.05(-7.48%)
Mar 27, 2020
0.7400
0.7746
0.6700
0.6701
347,100
-0.09(-11.83%)
Mar 26, 2020
0.7340
0.7600
0.7041
0.7600
307,334
+0.03(+4.11%)
Mar 25, 2020
0.7500
0.7980
0.7228
0.7300
206,601
-0.02(-2.67%)
Mar 24, 2020
0.7000
0.8100
0.7000
0.7500
351,388
+0.03(+3.99%)
Mar 23, 2020
0.8100
0.8300
0.7000
0.7212
251,781
-0.06(-7.54%)
Mar 20, 2020
0.7700
0.8039
0.7117
0.7800
539,000
+0.02(+2.63%)
Mar 19, 2020
0.7400
0.8000
0.7000
0.7600
468,467
+0.04(+5.18%)
Mar 18, 2020
0.8400
0.8400
0.7000
0.7226
234,949
-0.00(-0.30%)
Mar 17, 2020
0.8129
0.8694
0.6502
0.7248
457,609
-0.12(-13.72%)
Mar 16, 2020
0.8200
0.9000
0.7801
0.8401
240,719
-0.06(-6.66%)
Mar 13, 2020
0.9200
0.9600
0.8600
0.9000
415,500
+0.00(+0.35%)
Mar 12, 2020
0.8800
0.9600
0.8500
0.8969
519,862
-0.02(-2.51%)
Mar 11, 2020
0.9800
1.030
0.9000
0.9200
249,085
-0.08(-7.93%)
Mar 10, 2020
1.050
1.060
0.9800
0.9992
294,412
-0.04(-3.92%)
Mar 09, 2020
1.030
1.200
1.000
1.040
655,576
-0.21(-16.80%)
Mar 06, 2020
1.350
1.380
1.220
1.250
632,400
-0.11(-8.09%)
Mar 05, 2020
1.370
1.420
1.320
1.360
361,529
-0.03(-2.16%)
Mar 04, 2020
1.380
1.400
1.230
1.390
400,020
+0.02(+1.46%)
Mar 03, 2020
1.430
1.460
1.351
1.370
114,625
-0.05(-3.52%)
Mar 02, 2020
1.550
1.550
1.400
1.420
138,673
-0.12(-7.79%)
Feb 28, 2020
1.410
1.580
1.410
1.540
299,700
+0.08(+5.48%)
Feb 27, 2020
1.390
1.580
1.300
1.460
348,918
+0.05(+3.55%)
Feb 26, 2020
1.470
1.545
1.400
1.410
134,909
-0.06(-4.08%)
Feb 25, 2020
1.530
1.640
1.450
1.470
384,421
-0.04(-2.65%)
Feb 24, 2020
1.600
1.618
1.500
1.510
256,794
-0.19(-11.18%)
Feb 21, 2020
1.760
1.780
1.690
1.700
78,900
-0.06(-3.41%)
Feb 20, 2020
1.790
1.820
1.730
1.760
94,729
-0.04(-2.22%)
Feb 19, 2020
1.690
1.840
1.650
1.800
251,276
+0.14(+8.43%)
Feb 18, 2020
1.670
1.730
1.630
1.660
88,278
+0.00(+0.00%)
Feb 14, 2020
1.700
1.760
1.630
1.660
160,600
-0.08(-4.60%)
Feb 13, 2020
1.850
1.850
1.720
1.740
132,814
-0.15(-7.94%)
Feb 12, 2020
1.990
1.990
1.850
1.890
87,759
-0.04(-2.07%)
Feb 11, 2020
1.870
1.950
1.800
1.930
261,944
+0.05(+2.66%)
Feb 10, 2020
1.970
1.980
1.850
1.880
142,962
-0.10(-5.05%)
Feb 07, 2020
2.120
2.130
1.950
1.980
523,300
-0.13(-6.16%)
Feb 06, 2020
1.890
2.220
1.860
2.110
655,469
+0.23(+12.23%)
Feb 05, 2020
1.690
1.890
1.680
1.880
195,857
+0.24(+14.63%)
Feb 04, 2020
1.590
1.670
1.570
1.640
126,039
+0.06(+3.80%)
Feb 03, 2020
1.590
1.620
1.560
1.580
247,547
-0.02(-1.25%)
Jan 31, 2020
1.650
1.680
1.570
1.600
184,400
-0.07(-4.19%)
Jan 30, 2020
1.650
1.690
1.620
1.670
158,347
-0.01(-0.60%)
Jan 29, 2020
1.740
1.751
1.660
1.680
146,234
-0.06(-3.45%)
Jan 28, 2020
1.730
1.750
1.670
1.740
74,850
+0.03(+1.75%)
Jan 27, 2020
1.700
1.780
1.690
1.710
164,908
-0.09(-5.00%)
Jan 24, 2020
1.880
1.890
1.760
1.800
214,900
-0.08(-4.26%)
Jan 23, 2020
1.910
1.920
1.810
1.880
149,426
-0.04(-2.08%)
Jan 22, 2020
1.930
1.970
1.830
1.920
178,297
+0.02(+1.05%)
Jan 21, 2020
1.930
1.970
1.790
1.900
319,521
-0.01(-0.52%)
Jan 17, 2020
1.850
1.940
1.800
1.910
173,900
+0.04(+2.14%)
Jan 16, 2020
1.810
1.880
1.760
1.870
172,424
+0.05(+2.75%)
Jan 15, 2020
1.830
1.900
1.785
1.820
146,872
-0.01(-0.55%)
Jan 14, 2020
1.850
1.920
1.790
1.830
152,155
+0.01(+0.55%)
Jan 13, 2020
1.840
1.870
1.780
1.820
284,157
-0.05(-2.67%)
Jan 10, 2020
1.950
2.020
1.860
1.870
212,100
-0.11(-5.56%)
Jan 09, 2020
2.030
2.060
1.910
1.980
314,096
-0.05(-2.46%)
Jan 08, 2020
2.100
2.140
1.970
2.030
298,541
-0.07(-3.33%)
Jan 07, 2020
2.250
2.320
1.970
2.100
307,231
-0.11(-4.98%)
Jan 06, 2020
2.130
2.230
2.110
2.210
274,031
+0.11(+5.24%)
Jan 03, 2020
2.110
2.250
2.090
2.100
316,100
+0.02(+0.96%)
Jan 02, 2020
2.070
2.140
2.010
2.080
300,265
+0.04(+1.96%)
Dec 31, 2019
1.830
2.100
1.770
2.040
444,300
+0.18(+9.68%)
Dec 30, 2019
1.790
1.900
1.720
1.860
327,037
+0.07(+3.91%)
Dec 27, 2019
1.960
2.000
1.750
1.790
365,600
-0.17(-8.67%)
Dec 26, 2019
2.080
2.160
1.940
1.960
386,254
-0.06(-2.97%)
Dec 24, 2019
1.960
2.200
1.950
2.020
308,200
+0.03(+1.51%)
Dec 23, 2019
1.720
2.010
1.720
1.990
564,492
+0.25(+14.37%)
Dec 20, 2019
1.730
1.800
1.700
1.740
567,200
+0.01(+0.58%)
Dec 19, 2019
1.850
1.880
1.612
1.730
532,237
-0.13(-6.99%)
Dec 18, 2019
1.930
1.940
1.830
1.860
418,034
-0.03(-1.59%)
Dec 17, 2019
1.790
1.900
1.750
1.890
301,262
+0.14(+8.00%)
Dec 16, 2019
1.770
1.820
1.720
1.750
191,680
+0.02(+1.16%)
Dec 13, 2019
1.850
1.870
1.690
1.730
154,800
-0.10(-5.46%)
Dec 12, 2019
1.840
1.880
1.770
1.830
265,387
+0.02(+1.10%)
Dec 11, 2019
1.790
1.820
1.670
1.810
202,134
+0.07(+4.02%)
Dec 10, 2019
1.730
1.780
1.650
1.740
214,413
+0.05(+2.96%)
Dec 09, 2019
1.730
1.840
1.610
1.690
382,383
-0.04(-2.31%)
Dec 06, 2019
1.460
1.800
1.460
1.730
603,900
+0.31(+21.83%)
Dec 05, 2019
1.400
1.470
1.390
1.420
412,250
+0.01(+0.71%)
Dec 04, 2019
1.460
1.480
1.400
1.410
263,112
-0.01(-0.70%)
Dec 03, 2019
1.440
1.470
1.410
1.420
189,047
-0.04(-2.74%)
Dec 02, 2019
1.480
1.500
1.450
1.460
158,371
-0.03(-2.01%)
Nov 29, 2019
1.520
1.560
1.480
1.490
89,100
-0.03(-1.97%)
Nov 27, 2019
1.550
1.570
1.510
1.520
285,100
-0.03(-1.94%)
Nov 26, 2019
1.500
1.620
1.500
1.550
719,297
+0.04(+2.65%)
Nov 25, 2019
1.500
1.580
1.460
1.510
239,819
+0.04(+2.72%)
Nov 22, 2019
1.470
1.500
1.440
1.470
144,100
+0.02(+1.38%)
Nov 21, 2019
1.400
1.460
1.350
1.450
178,674
+0.05(+3.57%)
Nov 20, 2019
1.340
1.530
1.310
1.400
494,569
+0.06(+4.48%)
Nov 19, 2019
1.300
1.400
1.300
1.340
307,998
+0.03(+2.29%)
Nov 18, 2019
1.330
1.387
1.300
1.310
415,802
-0.03(-2.24%)
Nov 15, 2019
1.370
1.400
1.330
1.340
206,800
-0.02(-1.47%)
Nov 14, 2019
1.380
1.430
1.320
1.360
366,789
-0.06(-4.23%)
Nov 13, 2019
1.420
1.490
1.380
1.420
259,391
-0.06(-4.05%)
Nov 12, 2019
1.420
1.570
1.420
1.480
233,122
-0.01(-0.67%)
Nov 11, 2019
1.420
1.540
1.370
1.490
194,851
-0.03(-1.97%)
Nov 08, 2019
1.590
1.630
1.480
1.520
155,800
-0.10(-6.17%)
Nov 07, 2019
1.590
1.660
1.560
1.620
189,568
+0.06(+3.85%)
Nov 06, 2019
1.630
1.790
1.520
1.560
548,663
-0.19(-10.86%)
Nov 05, 2019
1.570
1.680
1.560
1.750
367,152
+0.19(+12.18%)
Nov 04, 2019
1.490
1.610
1.480
1.560
356,592
+0.09(+6.12%)
Nov 01, 2019
1.390
1.470
1.390
1.470
390,500
+0.09(+6.52%)
Oct 31, 2019
1.420
1.420
1.290
1.380
832,103
-0.08(-5.48%)
Oct 30, 2019
1.490
1.490
1.410
1.460
423,379
-0.04(-2.67%)
Oct 29, 2019
1.640
1.640
1.490
1.500
321,109
-0.20(-11.76%)
Oct 28, 2019
1.750
1.832
1.700
1.700
135,260
-0.05(-2.86%)
Oct 25, 2019
1.650
1.790
1.620
1.750
164,300
+0.08(+4.79%)
Oct 24, 2019
1.730
1.730
1.660
1.670
129,600
-0.06(-3.47%)
Oct 23, 2019
1.690
1.760
1.670
1.730
123,333
+0.03(+1.76%)
Oct 22, 2019
1.640
1.748
1.610
1.700
478,702
+0.11(+6.92%)
Oct 21, 2019
1.500
1.590
1.480
1.590
212,071
+0.10(+6.71%)
Oct 18, 2019
1.490
1.544
1.470
1.490
196,800
-0.01(-0.67%)
Oct 17, 2019
1.520
1.570
1.450
1.500
355,785
-0.02(-1.32%)
Oct 16, 2019
1.500
1.560
1.480
1.520
128,828
+0.02(+1.33%)
Oct 15, 2019
1.480
1.580
1.470
1.500
194,266
+0.01(+0.67%)
Oct 14, 2019
1.620
1.650
1.450
1.490
398,731
-0.13(-8.02%)
Oct 11, 2019
1.600
1.700
1.600
1.620
246,500
+0.05(+3.18%)
Oct 10, 2019
1.630
1.650
1.530
1.570
193,291
-0.05(-3.09%)
Oct 09, 2019
1.610
1.650
1.570
1.620
170,615
+0.04(+2.53%)
Oct 08, 2019
1.640
1.660
1.560
1.580
239,559
-0.08(-4.82%)
Oct 07, 2019
1.590
1.710
1.520
1.660
392,113
+0.07(+4.40%)
Oct 04, 2019
1.670
1.690
1.504
1.590
604,000
-0.08(-4.79%)
Oct 03, 2019
1.740
1.780
1.630
1.670
322,912
-0.10(-5.65%)
Oct 02, 2019
1.840
1.900
1.730
1.770
448,351
-0.05(-2.75%)
Oct 01, 2019
2.020
2.030
1.780
1.820
278,330
-0.20(-9.90%)
Sep 30, 2019
2.080
2.100
1.930
2.020
436,898
-0.09(-4.27%)
Sep 27, 2019
2.150
2.230
2.100
2.110
231,700
-0.05(-2.31%)
Sep 26, 2019
2.310
2.310
2.110
2.160
301,731
-0.18(-7.69%)
Sep 25, 2019
2.270
2.340
2.210
2.340
213,776
+0.02(+0.86%)
Sep 24, 2019
2.380
2.410
2.200
2.320
403,232
-0.07(-2.93%)
Sep 23, 2019
2.380
2.410
2.320
2.390
389,651
-0.03(-1.24%)
Sep 20, 2019
2.320
2.450
2.316
2.420
510,900
+0.09(+3.86%)
Sep 19, 2019
2.370
2.480
2.250
2.330
528,954
-0.04(-1.69%)
Sep 18, 2019
2.410
2.410
2.280
2.370
305,892
-0.06(-2.47%)
Sep 17, 2019
2.690
2.690
2.300
2.430
504,186
-0.21(-7.95%)
Sep 16, 2019
2.760
2.890
2.570
2.640
945,787
-0.04(-1.49%)
Sep 13, 2019
2.500
2.740
2.370
2.680
915,300
+0.21(+8.50%)
Sep 12, 2019
2.210
2.490
2.080
2.470
985,531
+0.23(+10.27%)
Sep 11, 2019
2.230
2.280
2.130
2.240
558,592
+0.07(+3.23%)
Sep 10, 2019
1.940
2.170
1.910
2.170
720,718
+0.24(+12.44%)
Sep 09, 2019
1.930
2.020
1.870
1.930
622,972
+0.01(+0.52%)
Sep 06, 2019
1.860
1.960
1.720
1.920
688,700
+0.12(+6.67%)
Sep 05, 2019
1.660
1.860
1.620
1.800
838,043
+0.17(+10.43%)
Sep 04, 2019
1.510
1.660
1.510
1.630
502,467
+0.13(+8.67%)
Sep 03, 2019
1.440
1.520
1.440
1.500
577,395
+0.00(+0.00%)
Aug 30, 2019
1.470
1.540
1.420
1.500
771,900
+0.05(+3.45%)
Aug 29, 2019
1.480
1.590
1.440
1.450
1,320,366
-0.01(-0.68%)
Aug 28, 2019
1.480
1.540
1.430
1.460
796,548
-0.01(-0.68%)
Aug 27, 2019
1.540
1.570
1.400
1.470
985,753
-0.07(-4.55%)
Aug 26, 2019
1.520
1.540
1.485
1.540
143,766
+0.04(+2.67%)
Aug 23, 2019
1.650
1.660
1.480
1.500
616,200
-0.15(-9.09%)
Aug 22, 2019
1.650
1.700
1.600
1.650
574,308
+0.00(+0.00%)
Aug 21, 2019
1.670
1.710
1.560
1.650
398,358
+0.00(+0.00%)
Aug 20, 2019
1.650
1.700
1.650
1.650
254,372
-0.02(-1.20%)
Aug 19, 2019
1.720
1.750
1.670
1.670
436,127
-0.03(-1.76%)
Aug 16, 2019
1.670
1.710
1.650
1.700
476,700
+0.02(+1.19%)
Aug 15, 2019
1.650
1.730
1.650
1.680
515,449
+0.01(+0.60%)
Aug 14, 2019
1.740
1.750
1.650
1.670
487,314
-0.12(-6.70%)
Aug 13, 2019
1.910
1.920
1.740
1.790
839,293
-0.03(-1.65%)
Aug 12, 2019
1.680
1.820
1.650
1.820
561,388
+0.12(+7.06%)
Aug 09, 2019
1.760
1.840
1.640
1.700
622,200
+0.00(+0.00%)
Aug 08, 2019
1.450
1.760
1.280
1.700
1,493,262
+0.20(+13.33%)
Aug 07, 2019
1.530
1.570
1.420
1.500
1,343,265
-0.05(-3.23%)
Aug 06, 2019
1.650
1.740
1.530
1.550
1,183,796
-0.09(-5.49%)
Aug 05, 2019
1.580
1.670
1.510
1.640
548,926
+0.00(+0.00%)
Aug 02, 2019
1.570
1.690
1.540
1.640
606,700
+0.09(+5.81%)
Aug 01, 2019
1.760
1.760
1.550
1.550
500,776
-0.19(-10.92%)
Jul 31, 2019
1.720
1.885
1.675
1.740
937,554
+0.04(+2.35%)
Jul 30, 2019
1.570
1.710
1.550
1.700
753,562
+0.11(+6.92%)
Jul 29, 2019
1.670
1.730
1.510
1.590
955,065
-0.09(-5.36%)
Jul 26, 2019
1.730
1.750
1.650
1.680
891,900
+0.02(+1.20%)
Jul 25, 2019
1.810
1.820
1.650
1.660
575,988
-0.15(-8.29%)
Jul 24, 2019
1.820
1.900
1.800
1.810
375,745
-0.02(-1.09%)
Jul 23, 2019
1.800
1.860
1.800
1.830
1,374,309
+0.03(+1.67%)
Jul 22, 2019
1.800
1.880
1.780
1.800
509,962
+0.00(+0.00%)
Jul 19, 2019
1.760
1.830
1.730
1.800
384,900
+0.03(+1.69%)
Jul 18, 2019
1.840
1.855
1.700
1.770
673,297
-0.09(-4.84%)
Jul 17, 2019
1.960
1.978
1.810
1.860
617,507
-0.11(-5.58%)
Jul 16, 2019
1.950
2.060
1.910
1.970
1,623,369
+0.02(+1.03%)
Jul 15, 2019
1.990
2.010
1.900
1.950
665,060
-0.05(-2.50%)
Jul 12, 2019
1.950
2.050
1.950
2.000
387,900
+0.05(+2.56%)
Jul 11, 2019
1.850
2.000
1.850
1.950
665,666
+0.10(+5.41%)
Jul 10, 2019
1.650
1.890
1.550
1.850
1,446,340
+0.22(+13.50%)
Jul 09, 2019
1.800
1.820
1.600
1.630
682,791
-0.13(-7.39%)
Jul 08, 2019
1.600
1.840
1.580
1.760
1,052,500
+0.11(+6.67%)
Jul 05, 2019
1.720
1.720
1.640
1.650
404,000
-0.07(-4.07%)
Jul 03, 2019
1.840
1.840
1.650
1.720
516,200
-0.12(-6.52%)
Jul 02, 2019
1.980
2.040
1.780
1.840
703,220
-0.14(-7.07%)
Jul 01, 2019
2.010
2.120
1.970
1.980
488,512
+0.02(+1.02%)
Jun 28, 2019
1.940
2.010
1.900
1.960
2,514,600
+0.02(+1.03%)
Jun 27, 2019
2.000
2.020
1.910
1.940
475,328
-0.04(-2.02%)
Jun 26, 2019
2.030
2.110
1.900
1.980
742,565
-0.02(-1.00%)
Jun 25, 2019
2.140
2.190
1.990
2.000
1,008,363
-0.13(-6.10%)
Jun 24, 2019
2.220
2.280
2.120
2.130
684,104
-0.08(-3.62%)
Jun 21, 2019
2.210
2.300
2.160
2.210
829,200
-0.01(-0.45%)
Jun 20, 2019
2.380
2.460
2.220
2.220
895,921
-0.06(-2.63%)
Jun 19, 2019
2.250
2.420
2.200
2.280
1,054,613
+0.05(+2.24%)
Jun 18, 2019
2.080
2.280
2.070
2.230
598,959
+0.16(+7.73%)
Jun 17, 2019
2.180
2.220
2.050
2.070
409,401
-0.09(-4.17%)
Jun 14, 2019
2.140
2.235
2.080
2.160
690,200
+0.02(+0.93%)
Jun 13, 2019
2.060
2.190
2.040
2.140
827,773
+0.07(+3.38%)
Jun 12, 2019
2.160
2.195
2.000
2.070
401,823
-0.06(-2.82%)
Jun 11, 2019
2.270
2.325
2.100
2.130
397,806
-0.13(-5.75%)
Jun 10, 2019
2.120
2.370
2.120
2.260
595,305
+0.14(+6.60%)
Jun 07, 2019
2.260
2.390
2.000
2.120
703,700
-0.06(-2.75%)
Jun 06, 2019
2.130
2.190
1.990
2.180
461,375
+0.04(+1.87%)
Jun 05, 2019
2.480
2.480
2.070
2.140
825,823
-0.32(-13.01%)
Jun 04, 2019
2.680
2.740
2.410
2.460
558,971
-0.19(-7.17%)
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
.