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
Technipfmc Plc
(NY:
FTI
)
24.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 29, 2022
7.392
8.037
7.333
8.017
14,707,308
+0.75(+10.37%)
Jul 28, 2022
6.798
7.303
6.798
7.264
8,871,182
+0.66(+10.06%)
Jul 27, 2022
6.362
6.629
6.233
6.600
5,889,194
+0.29(+4.55%)
Jul 26, 2022
6.451
6.570
6.265
6.312
3,865,546
-0.11(-1.70%)
Jul 25, 2022
6.253
6.421
6.129
6.421
4,129,733
+0.26(+4.18%)
Jul 22, 2022
6.144
6.228
6.065
6.164
8,286,548
+0.10(+1.63%)
Jul 21, 2022
6.035
6.164
5.926
6.065
5,365,480
-0.21(-3.32%)
Jul 20, 2022
6.243
6.312
6.144
6.273
6,427,849
-0.10(-1.56%)
Jul 19, 2022
6.035
6.392
6.015
6.372
5,291,537
+0.30(+4.89%)
Jul 18, 2022
6.065
6.164
5.985
6.074
4,524,632
+0.19(+3.20%)
Jul 15, 2022
5.797
5.886
5.648
5.886
6,008,596
+0.32(+5.69%)
Jul 14, 2022
5.520
5.589
5.425
5.569
5,307,767
-0.20(-3.44%)
Jul 13, 2022
5.747
5.941
5.743
5.767
3,694,856
-0.07(-1.19%)
Jul 12, 2022
5.926
6.010
5.797
5.837
5,634,158
-0.28(-4.54%)
Jul 11, 2022
6.144
6.238
6.050
6.114
4,514,744
-0.19(-2.99%)
Jul 08, 2022
6.362
6.362
6.174
6.302
5,780,004
+0.06(+0.95%)
Jul 07, 2022
6.213
6.352
6.164
6.243
8,358,345
+0.23(+3.79%)
Jul 06, 2022
6.005
6.144
5.678
6.015
16,413,721
-0.07(-1.14%)
Jul 05, 2022
6.332
6.461
6.025
6.084
14,573,817
-0.50(-7.53%)
Jul 01, 2022
6.689
6.743
6.332
6.580
7,861,092
-0.09(-1.34%)
Jun 30, 2022
6.748
6.847
6.580
6.669
12,699,688
-0.27(-3.86%)
Jun 29, 2022
6.897
6.947
6.748
6.937
13,142,661
+0.09(+1.30%)
Jun 28, 2022
6.719
6.867
6.669
6.847
9,414,244
+0.26(+3.91%)
Jun 27, 2022
6.402
6.704
6.347
6.590
8,755,341
+0.33(+5.22%)
Jun 24, 2022
6.421
6.491
6.253
6.263
11,892,342
-0.10(-1.56%)
Jun 23, 2022
6.639
6.639
6.074
6.362
16,492,342
-0.26(-3.89%)
Jun 22, 2022
6.629
6.833
6.506
6.620
9,491,373
-0.30(-4.30%)
Jun 21, 2022
6.719
7.125
6.669
6.917
11,634,909
+0.39(+5.92%)
Jun 17, 2022
6.847
6.947
6.481
6.530
17,905,930
-0.31(-4.49%)
Jun 16, 2022
6.788
6.937
6.602
6.838
14,247,867
-0.15(-2.13%)
Jun 15, 2022
7.105
7.165
6.823
6.986
6,364,167
-0.02(-0.28%)
Jun 14, 2022
7.363
7.402
6.867
7.006
10,281,207
-0.20(-2.75%)
Jun 13, 2022
7.561
7.561
7.075
7.204
13,356,706
-0.54(-6.91%)
Jun 10, 2022
7.749
7.858
7.563
7.739
8,997,173
-0.31(-3.82%)
Jun 09, 2022
8.205
8.235
7.977
8.046
5,001,614
-0.22(-2.64%)
Jun 08, 2022
8.423
8.512
8.175
8.264
10,395,061
-0.10(-1.18%)
Jun 07, 2022
8.106
8.403
8.007
8.364
8,680,771
+0.18(+2.18%)
Jun 06, 2022
8.195
8.284
8.116
8.185
9,023,879
+0.11(+1.35%)
Jun 03, 2022
7.987
8.245
7.950
8.076
9,842,996
+0.01(+0.12%)
Jun 02, 2022
8.364
8.413
8.027
8.066
11,186,240
-0.35(-4.12%)
Jun 01, 2022
8.314
8.562
8.220
8.413
7,261,344
+0.25(+3.03%)
May 31, 2022
8.522
8.651
8.056
8.165
7,858,532
-0.32(-3.74%)
May 27, 2022
8.423
8.691
8.423
8.482
7,799,369
-0.08(-0.93%)
May 26, 2022
8.225
8.572
8.195
8.562
8,601,491
+0.39(+4.73%)
May 25, 2022
7.957
8.205
7.918
8.175
5,055,633
+0.23(+2.87%)
May 24, 2022
7.769
7.982
7.650
7.947
4,742,613
+0.03(+0.38%)
May 23, 2022
7.581
7.928
7.551
7.918
7,246,763
+0.41(+5.41%)
May 20, 2022
7.680
7.799
7.323
7.511
11,970,240
-0.10(-1.30%)
May 19, 2022
7.283
7.719
7.224
7.610
6,563,997
+0.18(+2.40%)
May 18, 2022
7.828
7.868
7.343
7.432
4,769,294
-0.35(-4.46%)
May 17, 2022
7.591
7.824
7.591
7.779
5,366,835
+0.25(+3.29%)
May 16, 2022
7.343
7.610
7.303
7.531
5,975,826
+0.23(+3.12%)
May 13, 2022
7.085
7.343
7.065
7.303
6,052,769
+0.38(+5.44%)
May 12, 2022
6.857
6.927
6.679
6.927
6,936,351
+0.08(+1.16%)
May 11, 2022
6.897
7.145
6.818
6.847
7,027,370
+0.01(+0.14%)
May 10, 2022
6.847
7.065
6.620
6.838
8,590,376
+0.05(+0.73%)
May 09, 2022
7.462
7.541
6.758
6.788
12,838,499
-0.91(-11.84%)
May 06, 2022
7.660
7.710
7.323
7.700
11,593,004
+0.17(+2.24%)
May 05, 2022
7.868
7.957
7.328
7.531
11,600,211
-0.26(-3.31%)
May 04, 2022
7.373
7.809
7.234
7.789
11,101,223
+0.52(+7.08%)
May 03, 2022
6.917
7.303
6.867
7.274
9,279,489
+0.29(+4.11%)
May 02, 2022
6.778
7.125
6.763
6.986
11,007,931
+0.13(+1.88%)
Apr 29, 2022
7.620
7.660
6.828
6.857
14,240,887
-0.62(-8.34%)
Apr 28, 2022
7.343
7.749
7.085
7.482
12,420,044
-0.04(-0.53%)
Apr 27, 2022
7.521
7.675
7.288
7.521
9,937,880
+0.03(+0.40%)
Apr 26, 2022
7.591
7.838
7.472
7.492
6,037,062
-0.17(-2.20%)
Apr 25, 2022
7.898
7.898
7.293
7.660
8,927,736
-0.46(-5.62%)
Apr 22, 2022
8.225
8.378
8.017
8.116
15,260,961
-0.13(-1.56%)
Apr 21, 2022
8.919
8.919
8.177
8.245
8,866,866
-0.55(-6.31%)
Apr 20, 2022
8.671
8.839
8.344
8.800
14,818,232
+0.13(+1.49%)
Apr 19, 2022
8.651
8.879
8.502
8.671
16,348,656
+0.02(+0.23%)
Apr 18, 2022
7.977
8.686
7.947
8.651
17,792,050
+0.72(+9.12%)
Apr 14, 2022
7.848
7.977
7.710
7.928
6,038,680
+0.11(+1.39%)
Apr 13, 2022
7.977
8.061
7.759
7.819
8,046,068
-0.07(-0.88%)
Apr 12, 2022
7.759
8.056
7.759
7.888
7,739,534
+0.25(+3.24%)
Apr 11, 2022
7.710
7.794
7.546
7.640
5,875,521
-0.15(-1.91%)
Apr 08, 2022
7.511
7.799
7.279
7.789
9,621,489
+0.33(+4.38%)
Apr 07, 2022
7.442
7.541
7.125
7.462
7,276,757
-0.01(-0.13%)
Apr 06, 2022
7.521
7.591
7.367
7.472
8,783,551
-0.03(-0.40%)
Apr 05, 2022
7.640
7.759
7.447
7.501
8,806,845
-0.14(-1.82%)
Apr 04, 2022
7.848
7.947
7.521
7.640
7,467,693
-0.14(-1.78%)
Apr 01, 2022
7.799
7.957
7.630
7.779
7,024,999
+0.10(+1.29%)
Mar 31, 2022
7.551
7.819
7.541
7.680
10,105,214
+0.00(+0.00%)
Mar 30, 2022
7.928
7.957
7.620
7.680
10,380,477
-0.15(-1.90%)
Mar 29, 2022
7.531
7.928
7.259
7.828
20,045,942
+0.05(+0.64%)
Mar 28, 2022
7.601
7.858
7.501
7.779
16,547,743
-0.02(-0.25%)
Mar 25, 2022
7.511
7.809
7.511
7.799
7,454,517
+0.22(+2.88%)
Mar 24, 2022
7.442
7.739
7.388
7.581
10,618,330
+0.16(+2.14%)
Mar 23, 2022
7.719
7.780
7.422
7.422
10,774,339
-0.15(-1.96%)
Mar 22, 2022
7.551
7.655
7.432
7.571
5,709,729
-0.01(-0.13%)
Mar 21, 2022
7.373
7.759
7.373
7.581
7,976,222
+0.35(+4.79%)
Mar 18, 2022
7.293
7.333
7.125
7.234
13,873,439
-0.09(-1.22%)
Mar 17, 2022
7.105
7.343
6.897
7.323
9,754,996
+0.37(+5.27%)
Mar 16, 2022
7.095
7.145
6.768
6.956
7,613,299
-0.06(-0.85%)
Mar 15, 2022
7.036
7.214
6.892
7.016
7,773,853
-0.32(-4.32%)
Mar 14, 2022
7.392
7.397
7.115
7.333
9,425,112
-0.07(-0.94%)
Mar 11, 2022
7.620
7.729
7.383
7.402
11,380,823
-0.32(-4.11%)
Mar 10, 2022
7.511
7.789
7.719
7,566,201
+0.33(+4.42%)
Mar 09, 2022
7.541
7.774
7.204
7.392
12,028,266
-0.42(-5.33%)
Mar 08, 2022
7.779
8.205
7.630
7.809
15,173,222
+0.22(+2.87%)
Mar 07, 2022
7.452
8.126
7.427
7.591
16,810,126
+0.21(+2.82%)
Mar 04, 2022
6.996
7.383
6.902
7.383
14,523,831
+0.24(+3.33%)
Mar 03, 2022
6.937
7.279
6.907
7.145
11,972,726
+0.12(+1.69%)
Mar 02, 2022
6.590
7.046
6.570
7.026
16,887,262
+0.59(+9.25%)
Mar 01, 2022
6.788
6.788
6.223
6.431
12,377,351
-0.36(-5.26%)
Feb 28, 2022
6.788
6.798
6.580
6.788
10,042,446
+0.05(+0.74%)
Feb 25, 2022
6.639
6.788
6.664
6.738
14,990,785
+0.14(+2.10%)
Feb 24, 2022
6.045
6.639
6.045
6.600
17,435,832
+0.30(+4.72%)
Feb 23, 2022
6.421
6.501
6.188
6.302
12,914,152
-0.10(-1.55%)
Feb 22, 2022
6.501
6.540
6.307
6.402
13,406,562
-0.01(-0.15%)
Feb 18, 2022
6.411
0
-0.23(-3.43%)
Feb 17, 2022
6.629
6.788
6.406
6.639
37,822,020
-0.11(-1.62%)
Feb 16, 2022
6.679
6.947
6.669
6.748
15,725,766
+0.10(+1.49%)
Feb 15, 2022
6.302
6.689
6.253
6.649
11,845,559
+0.06(+0.90%)
Feb 14, 2022
6.659
6.738
6.525
6.590
7,821,698
-0.22(-3.20%)
Feb 11, 2022
6.580
6.927
6.550
6.808
13,821,739
+0.25(+3.78%)
Feb 10, 2022
6.540
6.798
6.530
6.560
6,718,545
-0.09(-1.34%)
Feb 09, 2022
6.570
6.738
6.520
6.649
6,415,876
+0.17(+2.60%)
Feb 08, 2022
6.659
6.679
6.416
6.481
5,477,831
-0.22(-3.25%)
Feb 07, 2022
6.629
6.768
6.550
6.699
4,831,249
-0.03(-0.44%)
Feb 04, 2022
6.629
6.788
6.560
6.729
6,772,736
+0.17(+2.57%)
Feb 03, 2022
6.610
6.560
5,097,569
-0.15(-2.22%)
Feb 02, 2022
6.768
6.798
6.593
6.709
5,879,456
-0.09(-1.31%)
Feb 01, 2022
6.441
6.798
6.421
6.798
10,068,962
+0.37(+5.70%)
Jan 31, 2022
6.372
6.518
6.431
9,812,592
+0.02(+0.31%)
Jan 28, 2022
6.213
6.530
6.188
6.411
13,481,876
-0.16(-2.41%)
Jan 27, 2022
6.738
6.818
6.402
6.570
8,569,277
-0.27(-3.91%)
Jan 26, 2022
6.828
6.961
6.729
6.838
14,700,406
+0.09(+1.32%)
Jan 25, 2022
6.203
6.838
6.114
6.748
14,921,258
+0.37(+5.75%)
Jan 24, 2022
6.104
6.411
5.936
6.382
10,429,322
-0.04(-0.62%)
Jan 21, 2022
6.372
6.530
6.302
6.421
11,410,011
-0.11(-1.67%)
Jan 20, 2022
6.689
6.803
6.511
6.530
7,007,850
-0.26(-3.80%)
Jan 19, 2022
6.897
6.897
6.714
6.788
8,075,804
-0.11(-1.58%)
Jan 18, 2022
6.966
7.060
6.838
6.897
12,649,000
-0.09(-1.28%)
Jan 14, 2022
6.986
0
+0.19(+2.77%)
Jan 13, 2022
6.828
6.907
6.788
6.798
6,282,077
-0.09(-1.30%)
Jan 12, 2022
7.006
7.046
6.838
6.887
10,176,474
+0.08(+1.16%)
Jan 11, 2022
6.471
6.897
6.332
6.808
22,947,488
+0.09(+1.33%)
Jan 10, 2022
6.729
6.783
6.590
6.719
5,083,613
-0.07(-1.02%)
Jan 07, 2022
6.590
6.798
6.550
6.788
4,964,432
+0.18(+2.70%)
Jan 06, 2022
6.748
6.788
6.550
6.610
4,832,937
+0.21(+3.25%)
Jan 05, 2022
6.699
6.743
6.402
6.402
6,736,813
-0.09(-1.37%)
Jan 04, 2022
6.441
6.620
6.431
6.491
6,222,124
+0.18(+2.83%)
Jan 03, 2022
6.045
6.342
6.005
6.312
5,666,614
+0.45(+7.60%)
Dec 31, 2021
5.847
5.916
5.777
5.866
3,033,530
+0.08(+1.37%)
Dec 30, 2021
5.866
5.906
5.787
5.787
4,398,259
-0.09(-1.52%)
Dec 29, 2021
5.995
6.015
5.856
5.876
4,371,834
-0.16(-2.63%)
Dec 28, 2021
6.045
6.144
6.020
6.035
2,820,026
-0.03(-0.49%)
Dec 27, 2021
5.956
6.074
5.866
6.065
3,884,847
+0.08(+1.32%)
Dec 23, 2021
5.975
6.045
5.965
5.985
3,138,308
-0.03(-0.49%)
Dec 22, 2021
5.946
6.045
5.886
6.015
3,983,169
+0.01(+0.17%)
Dec 21, 2021
5.787
6.015
5.777
6.005
5,097,238
+0.26(+4.48%)
Dec 20, 2021
5.658
5.747
5.539
5.747
4,436,076
-0.10(-1.69%)
Dec 17, 2021
5.856
5.869
5.693
5.847
7,627,363
+0.01(+0.17%)
Dec 16, 2021
5.797
5.946
5.787
5.837
7,403,134
-0.01(-0.17%)
Dec 15, 2021
5.797
5.886
5.619
5.847
6,009,498
+0.00(+0.00%)
Dec 14, 2021
6.005
6.124
5.847
5.847
5,360,359
-0.21(-3.44%)
Dec 13, 2021
6.223
6.263
5.995
6.055
4,384,736
-0.44(-6.72%)
Dec 10, 2021
6.431
6.491
6.288
6.491
4,677,708
+0.06(+0.92%)
Dec 09, 2021
6.392
6.466
6.307
6.431
5,894,336
-0.12(-1.82%)
Dec 08, 2021
6.322
6.570
6.283
6.550
9,856,676
+0.25(+3.93%)
Dec 07, 2021
6.203
6.357
6.174
6.302
6,918,487
+0.19(+3.08%)
Dec 06, 2021
5.946
6.179
5.866
6.114
6,465,921
+0.24(+4.05%)
Dec 03, 2021
5.926
5.956
5.787
5.876
5,300,009
+0.04(+0.68%)
Dec 02, 2021
5.698
5.896
5.569
5.837
5,469,799
+0.31(+5.56%)
Dec 01, 2021
5.896
5.936
5.529
5.529
4,855,718
-0.09(-1.59%)
Nov 30, 2021
5.698
5.772
5.500
5.619
7,281,813
-0.15(-2.58%)
Nov 29, 2021
5.965
6.089
5.747
5.767
6,685,810
-0.11(-1.85%)
Nov 26, 2021
5.926
5.926
5.767
5.876
4,715,526
-0.42(-6.61%)
Nov 24, 2021
6.263
6.402
6.243
6.293
3,824,137
-0.02(-0.31%)
Nov 23, 2021
6.273
6.466
6.273
6.312
4,236,330
+0.12(+1.92%)
Nov 22, 2021
6.154
6.332
6.144
6.193
4,173,763
+0.02(+0.32%)
Nov 19, 2021
6.263
6.302
6.144
6.174
7,162,607
-0.32(-4.89%)
Nov 18, 2021
6.600
6.714
6.481
6.491
5,279,773
-0.17(-2.53%)
Nov 17, 2021
6.877
6.877
6.659
6.659
8,786,010
-0.53(-7.31%)
Nov 16, 2021
6.947
7.358
6.907
7.184
8,309,918
+0.37(+5.38%)
Nov 15, 2021
6.798
6.872
6.674
6.818
4,219,566
-0.01(-0.15%)
Nov 12, 2021
6.927
6.971
6.788
6.828
3,793,990
-0.16(-2.27%)
Nov 11, 2021
6.976
7.125
6.947
6.986
3,268,164
+0.03(+0.43%)
Nov 10, 2021
7.254
6.956
4,295,900
-0.39(-5.26%)
Nov 09, 2021
7.432
7.432
7.135
7.343
5,228,055
-0.11(-1.46%)
Nov 08, 2021
7.333
7.521
7.313
7.452
3,774,334
+0.11(+1.48%)
Nov 05, 2021
7.482
7.531
7.328
7.343
6,064,454
+0.03(+0.41%)
Nov 04, 2021
7.571
7.630
7.254
7.313
4,378,934
+0.04(+0.54%)
Nov 03, 2021
7.313
7.412
7.234
7.274
5,487,523
-0.23(-3.04%)
Nov 02, 2021
7.472
7.581
7.388
7.501
4,958,956
-0.14(-1.82%)
Nov 01, 2021
7.412
7.640
7.521
7.640
4,337,735
+0.34(+4.61%)
Oct 29, 2021
7.482
7.511
7.224
7.303
4,149,372
-0.21(-2.77%)
Oct 28, 2021
7.462
7.572
7.402
7.511
3,818,309
+0.08(+1.07%)
Oct 27, 2021
7.700
7.705
7.392
7.432
4,529,501
-0.35(-4.46%)
Oct 26, 2021
7.928
7.779
5,521,540
+0.10(+1.29%)
Oct 25, 2021
7.759
7.947
7.680
7.680
4,814,656
+0.04(+0.52%)
Oct 22, 2021
7.363
7.670
7.358
7.640
6,815,695
+0.28(+3.77%)
Oct 21, 2021
7.799
7.987
7.356
7.363
8,150,773
-0.65(-8.16%)
Oct 20, 2021
7.769
8.037
7.640
8.017
6,519,437
+0.31(+3.98%)
Oct 19, 2021
7.680
7.799
7.586
7.710
4,227,405
+0.06(+0.78%)
Oct 18, 2021
7.838
7.957
7.591
7.650
6,245,817
-0.18(-2.28%)
Oct 15, 2021
7.828
7.898
7.779
7.828
3,945,478
+0.10(+1.28%)
Oct 14, 2021
7.779
7.809
7.630
7.729
3,797,598
+0.09(+1.17%)
Oct 13, 2021
7.521
7.680
7.432
7.640
4,555,923
+0.05(+0.65%)
Oct 12, 2021
7.670
7.809
7.541
7.591
5,823,392
-0.23(-2.91%)
Oct 11, 2021
8.056
8.151
7.809
7.819
4,620,055
-0.25(-3.07%)
Oct 08, 2021
7.898
8.185
7.878
8.066
5,826,995
+0.35(+4.49%)
Oct 07, 2021
7.392
7.779
7.348
7.719
7,259,914
+0.13(+1.70%)
Oct 06, 2021
7.601
7.710
7.392
7.591
6,348,349
-0.26(-3.28%)
Oct 05, 2021
7.858
7.992
7.630
7.848
8,979,230
+0.01(+0.13%)
Oct 04, 2021
7.928
8.155
7.779
7.838
8,044,268
+0.09(+1.15%)
Oct 01, 2021
7.492
7.789
7.422
7.749
6,229,325
+0.29(+3.85%)
Sep 30, 2021
7.402
7.610
7.323
7.462
6,595,401
+0.10(+1.35%)
Sep 29, 2021
7.353
7.433
7.224
7.363
4,550,198
-0.02(-0.27%)
Sep 28, 2021
7.591
7.804
7.378
7.383
6,293,548
-0.13(-1.72%)
Sep 27, 2021
7.383
7.650
7.373
7.511
7,036,620
+0.37(+5.13%)
Sep 24, 2021
7.065
7.184
7.026
7.145
2,986,213
+0.09(+1.26%)
Sep 23, 2021
6.847
7.130
6.763
7.056
3,417,018
+0.29(+4.25%)
Sep 22, 2021
6.877
6.983
6.768
6.768
3,218,199
+0.16(+2.40%)
Sep 21, 2021
6.748
6.818
6.530
6.610
3,850,503
+0.00(+0.00%)
Sep 20, 2021
6.808
6.808
6.520
6.610
5,041,931
-0.38(-5.39%)
Sep 17, 2021
7.026
7.115
6.877
6.986
9,904,694
-0.07(-0.98%)
Sep 16, 2021
7.105
7.174
6.947
7.056
4,452,167
-0.14(-1.93%)
Sep 15, 2021
6.887
7.234
6.887
7.194
11,882,728
+0.40(+5.83%)
Sep 14, 2021
6.907
6.937
6.709
6.798
6,092,295
+0.00(+0.00%)
Sep 13, 2021
6.620
6.991
6.620
6.798
8,932,138
+0.28(+4.26%)
Sep 10, 2021
6.322
6.689
6.322
6.520
10,817,521
+0.26(+4.11%)
Sep 09, 2021
6.164
6.382
6.139
6.263
4,663,198
+0.03(+0.48%)
Sep 08, 2021
6.530
6.580
6.233
6.233
5,095,799
-0.32(-4.84%)
Sep 07, 2021
6.570
6.743
6.520
6.550
3,336,924
-0.02(-0.30%)
Sep 03, 2021
6.699
6.768
6.550
6.570
3,280,411
-0.16(-2.36%)
Sep 02, 2021
6.600
6.808
6.590
6.729
4,140,945
+0.21(+3.19%)
Sep 01, 2021
6.590
6.629
6.471
6.520
3,078,495
-0.05(-0.75%)
Aug 31, 2021
6.501
6.649
6.501
6.570
6,361,708
+0.02(+0.30%)
Aug 30, 2021
6.828
6.847
6.540
6.550
3,421,905
-0.19(-2.79%)
Aug 27, 2021
6.540
6.778
6.520
6.738
5,520,935
+0.22(+3.34%)
Aug 26, 2021
6.520
6.634
6.471
6.520
4,921,729
-0.05(-0.75%)
Aug 25, 2021
6.580
6.634
6.476
6.570
2,781,831
+0.03(+0.45%)
Aug 24, 2021
6.352
6.610
6.352
6.540
6,448,084
+0.27(+4.27%)
Aug 23, 2021
6.312
6.402
6.253
6.273
4,508,451
+0.14(+2.26%)
Aug 20, 2021
5.946
6.134
5.941
6.134
3,755,519
+0.09(+1.48%)
Aug 19, 2021
6.293
6.337
5.975
6.045
7,735,932
-0.32(-4.98%)
Aug 18, 2021
6.550
6.610
6.342
6.362
6,368,588
-0.12(-1.83%)
Aug 17, 2021
6.471
6.719
6.397
6.481
6,599,753
-0.07(-1.06%)
Aug 16, 2021
6.709
6.709
6.501
6.550
6,202,044
-0.28(-4.06%)
Aug 13, 2021
7.006
7.036
6.798
6.828
2,661,935
-0.18(-2.55%)
Aug 12, 2021
7.056
7.125
6.877
7.006
2,768,309
-0.09(-1.26%)
Aug 11, 2021
6.937
7.170
6.857
7.095
4,515,951
+0.08(+1.13%)
Aug 10, 2021
6.877
7.065
6.838
7.016
4,216,328
+0.22(+3.21%)
Aug 09, 2021
6.877
6.907
6.689
6.798
3,600,815
-0.15(-2.14%)
Aug 06, 2021
6.947
7.026
6.872
6.947
3,181,834
+0.13(+1.89%)
Aug 05, 2021
6.867
7.026
6.793
6.818
5,902,749
+0.02(+0.29%)
Aug 04, 2021
7.006
7.051
6.748
6.798
6,156,162
-0.42(-5.77%)
Aug 03, 2021
7.224
7.254
6.971
7.214
4,839,565
+0.12(+1.68%)
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
.