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
)
0.7458
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2021
10.07
10.18
9.570
9.970
16,183,900
+0.16(+1.63%)
Mar 31, 2021
8.970
10.14
8.850
9.810
19,737,432
+1.09(+12.50%)
Mar 30, 2021
7.960
8.780
7.800
8.720
21,163,516
+0.73(+9.14%)
Mar 29, 2021
8.460
8.810
7.950
7.990
11,873,701
-0.58(-6.77%)
Mar 26, 2021
8.640
8.830
8.210
8.570
10,526,000
-0.02(-0.23%)
Mar 25, 2021
7.950
8.650
7.750
8.590
13,859,451
+0.43(+5.27%)
Mar 24, 2021
9.270
9.430
8.110
8.160
13,668,522
-0.93(-10.23%)
Mar 23, 2021
9.770
10.11
9.010
9.090
14,937,469
-0.97(-9.64%)
Mar 22, 2021
10.05
10.38
9.760
10.06
20,483,296
+0.05(+0.50%)
Mar 19, 2021
8.450
10.21
8.250
10.01
42,420,300
+1.53(+18.04%)
Mar 18, 2021
8.660
9.480
8.300
8.480
18,349,704
-0.97(-10.26%)
Mar 17, 2021
8.500
9.680
8.250
9.450
20,279,780
+0.25(+2.72%)
Mar 16, 2021
9.720
9.890
9.020
9.200
18,815,118
-0.69(-6.98%)
Mar 15, 2021
10.12
10.30
9.710
9.890
16,267,452
-0.21(-2.08%)
Mar 12, 2021
9.220
10.42
9.010
10.10
20,979,400
+0.45(+4.66%)
Mar 11, 2021
8.800
9.670
8.610
9.650
17,349,900
+1.08(+12.60%)
Mar 10, 2021
9.100
9.380
8.130
8.570
26,088,888
-0.17(-1.95%)
Mar 09, 2021
7.810
9.120
7.540
8.740
29,466,408
+1.45(+19.89%)
Mar 08, 2021
7.420
8.280
6.880
7.290
28,940,620
+0.31(+4.44%)
Mar 05, 2021
7.310
7.310
5.695
6.980
32,337,300
-0.04(-0.57%)
Mar 04, 2021
7.830
8.230
6.610
7.020
39,546,176
-1.23(-14.91%)
Mar 03, 2021
9.020
9.340
8.070
8.250
23,158,848
-1.01(-10.91%)
Mar 02, 2021
10.03
10.21
9.210
9.260
13,860,665
-0.67(-6.75%)
Mar 01, 2021
10.28
10.41
9.860
9.930
14,803,282
+0.22(+2.27%)
Feb 26, 2021
10.07
10.50
9.390
9.710
18,376,300
-0.32(-3.19%)
Feb 25, 2021
10.97
11.32
10.00
10.03
16,764,717
-1.37(-12.02%)
Feb 24, 2021
10.78
11.59
10.51
11.40
19,112,598
+0.69(+6.44%)
Feb 23, 2021
10.14
10.85
8.650
10.71
25,232,472
-0.54(-4.80%)
Feb 22, 2021
12.60
12.99
11.03
11.25
19,382,092
-0.92(-7.56%)
Feb 19, 2021
11.82
12.83
11.77
12.17
23,770,500
+1.51(+14.17%)
Feb 18, 2021
10.89
11.97
10.50
10.66
26,872,596
-1.81(-14.51%)
Feb 17, 2021
13.24
13.41
11.62
12.47
21,825,564
-1.32(-9.57%)
Feb 16, 2021
14.61
14.84
13.42
13.79
17,047,392
-0.82(-5.61%)
Feb 12, 2021
13.66
15.57
13.37
14.61
20,462,500
+0.47(+3.32%)
Feb 11, 2021
14.94
14.99
13.28
14.14
21,848,228
-0.30(-2.08%)
Feb 10, 2021
13.87
15.24
13.53
14.44
34,144,376
+1.05(+7.84%)
Feb 09, 2021
13.38
14.45
13.08
13.39
30,960,584
+0.40(+3.08%)
Feb 08, 2021
11.63
13.05
11.51
12.99
30,716,452
+1.44(+12.47%)
Feb 05, 2021
11.72
11.84
11.28
11.55
14,095,200
-0.21(-1.79%)
Feb 04, 2021
12.25
12.66
11.67
11.76
17,352,598
-0.48(-3.92%)
Feb 03, 2021
11.00
12.31
10.57
12.24
29,015,022
+1.22(+11.07%)
Feb 02, 2021
11.77
11.94
10.91
11.02
22,031,902
-0.07(-0.63%)
Feb 01, 2021
10.67
11.25
9.920
11.09
22,989,704
+0.93(+9.15%)
Jan 29, 2021
11.05
11.40
9.820
10.16
27,738,400
-0.93(-8.39%)
Jan 28, 2021
12.24
12.25
10.18
11.09
32,850,310
-0.64(-5.46%)
Jan 27, 2021
11.28
14.25
11.03
11.73
48,340,284
-0.94(-7.42%)
Jan 26, 2021
13.03
13.62
12.23
12.67
38,722,312
-0.57(-4.31%)
Jan 25, 2021
12.59
14.50
10.51
13.24
97,444,312
+2.73(+25.98%)
Jan 22, 2021
9.170
10.83
9.100
10.51
66,448,300
+1.21(+13.01%)
Jan 21, 2021
9.460
9.800
8.800
9.300
62,522,432
+0.63(+7.27%)
Jan 20, 2021
8.700
9.400
8.260
8.670
139,062,624
-2.36(-21.40%)
Jan 19, 2021
8.860
11.68
8.500
11.03
149,309,200
+4.63(+72.34%)
Jan 15, 2021
6.570
6.760
6.050
6.400
19,173,600
-0.40(-5.88%)
Jan 14, 2021
7.240
7.260
6.650
6.800
28,022,968
-0.19(-2.72%)
Jan 13, 2021
6.920
7.620
6.460
6.990
66,451,724
+0.93(+15.35%)
Jan 12, 2021
5.150
6.140
5.010
6.060
45,696,904
+1.01(+20.00%)
Jan 11, 2021
4.280
5.080
4.240
5.050
38,121,156
+0.65(+14.77%)
Jan 08, 2021
4.640
4.650
4.320
4.400
15,480,500
-0.08(-1.79%)
Jan 07, 2021
4.720
4.900
4.470
4.480
22,114,658
+0.09(+2.05%)
Jan 06, 2021
4.440
4.850
4.250
4.390
26,430,544
+0.08(+1.86%)
Jan 05, 2021
4.190
4.540
4.010
4.310
17,092,884
-0.02(-0.46%)
Jan 04, 2021
4.480
4.510
4.060
4.330
17,903,400
+0.08(+1.88%)
Dec 31, 2020
4.250
4.250
4.250
33,647,656
+0.25(+6.25%)
Dec 30, 2020
3.990
4.450
3.830
4.000
33,647,656
-0.62(-13.42%)
Dec 29, 2020
5.140
5.150
4.010
4.620
64,422,488
-0.20(-4.15%)
Dec 28, 2020
4.390
4.950
4.120
4.820
75,336,000
+1.12(+30.27%)
Dec 24, 2020
3.290
4.250
3.160
3.700
108,231,400
+0.79(+27.15%)
Dec 23, 2020
2.920
3.040
2.860
2.910
16,342,216
+0.04(+1.39%)
Dec 22, 2020
2.990
3.120
2.600
2.870
35,133,448
-0.09(-3.04%)
Dec 21, 2020
2.530
3.060
2.480
2.960
61,976,960
+0.57(+23.85%)
Dec 18, 2020
2.310
2.410
2.220
2.390
18,605,600
+0.06(+2.58%)
Dec 17, 2020
2.240
2.420
2.220
2.330
23,097,868
+0.16(+7.37%)
Dec 16, 2020
2.000
2.180
1.950
2.170
17,058,504
+0.27(+14.21%)
Dec 15, 2020
2.130
2.240
1.820
1.900
26,859,654
-0.18(-8.65%)
Dec 14, 2020
1.920
2.170
1.800
2.080
21,951,270
+0.28(+15.56%)
Dec 11, 2020
1.720
1.960
1.700
1.800
16,692,600
+0.06(+3.45%)
Dec 10, 2020
1.660
1.800
1.660
1.740
7,797,977
+0.03(+1.75%)
Dec 09, 2020
1.800
1.840
1.650
1.710
8,037,891
-0.12(-6.56%)
Dec 08, 2020
1.680
1.880
1.600
1.830
14,177,569
+0.16(+9.58%)
Dec 07, 2020
1.820
1.830
1.660
1.670
10,293,355
-0.14(-7.73%)
Dec 04, 2020
1.770
1.880
1.740
1.810
9,474,300
+0.02(+1.12%)
Dec 03, 2020
1.890
1.910
1.790
1.790
7,410,334
-0.09(-4.79%)
Dec 02, 2020
1.800
1.900
1.600
1.880
16,045,241
-0.01(-0.53%)
Dec 01, 2020
1.960
1.990
1.820
1.890
16,246,795
-0.11(-5.50%)
Nov 30, 2020
2.200
2.230
1.920
2.000
21,065,496
-0.13(-6.32%)
Nov 27, 2020
2.150
2.160
2.030
2.135
17,186,700
+0.18(+9.49%)
Nov 25, 2020
1.820
2.070
1.790
1.950
31,129,300
-0.15(-7.14%)
Nov 24, 2020
2.440
2.870
1.900
2.100
112,453,512
-0.22(-9.48%)
Nov 23, 2020
1.430
2.150
1.400
2.320
96,555,728
+0.97(+71.85%)
Nov 20, 2020
1.390
1.440
1.280
1.350
42,743,400
+0.07(+5.47%)
Nov 19, 2020
1.120
1.300
1.110
1.280
53,106,100
+0.19(+17.43%)
Nov 18, 2020
1.080
1.090
1.040
1.090
12,712,021
+0.02(+1.87%)
Nov 17, 2020
1.070
1.100
1.040
1.070
11,958,041
+0.04(+3.88%)
Nov 16, 2020
1.010
1.030
0.9900
1.030
7,955,217
+0.03(+3.12%)
Nov 13, 2020
0.9800
1.020
0.9723
0.9988
6,057,500
+0.02(+1.92%)
Nov 12, 2020
1.010
1.020
0.9700
0.9800
14,536,612
-0.04(-3.92%)
Nov 11, 2020
1.010
1.060
0.9800
1.020
11,621,119
-0.04(-3.77%)
Nov 10, 2020
1.050
1.090
1.020
1.060
10,291,079
+0.00(+0.00%)
Nov 09, 2020
1.140
1.160
1.060
1.060
13,919,366
-0.01(-0.93%)
Nov 06, 2020
1.100
1.110
1.050
1.070
10,578,400
+0.01(+0.94%)
Nov 05, 2020
1.010
1.100
1.000
1.060
17,221,816
+0.06(+6.00%)
Nov 04, 2020
1.020
1.030
0.9900
1.000
6,591,301
-0.04(-3.85%)
Nov 03, 2020
1.000
1.050
0.9900
1.040
10,533,759
+0.06(+6.12%)
Nov 02, 2020
0.9800
1.020
0.9700
0.9800
3,752,129
+0.02(+2.08%)
Oct 30, 2020
1.000
1.030
0.9550
0.9600
5,383,600
-0.06(-5.88%)
Oct 29, 2020
0.9800
1.030
0.9800
1.020
5,832,198
+0.04(+4.51%)
Oct 28, 2020
0.9700
1.010
0.9600
0.9760
5,336,389
-0.05(-5.24%)
Oct 27, 2020
1.000
1.050
0.9700
1.030
9,475,591
+0.07(+6.74%)
Oct 26, 2020
1.030
1.040
0.9603
0.9650
8,441,820
-0.11(-9.81%)
Oct 23, 2020
1.080
1.090
1.040
1.070
7,273,400
-0.02(-1.83%)
Oct 22, 2020
1.090
1.090
1.050
1.090
9,084,984
-0.01(-0.91%)
Oct 21, 2020
1.110
1.120
1.070
1.100
12,653,745
-0.02(-1.79%)
Oct 20, 2020
1.130
1.160
1.100
1.120
8,949,848
+0.01(+0.90%)
Oct 19, 2020
1.220
1.220
1.090
1.110
23,019,428
-0.11(-9.02%)
Oct 16, 2020
1.210
1.270
1.200
1.220
26,965,400
+0.01(+0.83%)
Oct 15, 2020
1.120
1.260
1.100
1.210
59,046,632
+0.05(+4.31%)
Oct 14, 2020
1.180
1.190
1.100
1.160
47,994,868
+0.10(+9.43%)
Oct 13, 2020
1.110
1.130
1.060
1.060
16,463,984
-0.02(-1.85%)
Oct 12, 2020
1.110
1.140
1.080
1.080
12,515,283
+0.04(+3.85%)
Oct 09, 2020
1.060
1.170
1.020
1.040
29,321,300
+0.02(+1.96%)
Oct 08, 2020
1.320
1.420
1.020
1.020
99,403,264
-0.19(-15.70%)
Oct 07, 2020
1.050
1.250
1.030
1.210
55,369,416
+0.23(+22.95%)
Oct 06, 2020
0.9700
1.040
0.9600
0.9841
8,509,180
-0.00(-0.32%)
Oct 05, 2020
0.9244
1.020
0.9150
0.9873
12,667,220
+0.08(+8.73%)
Oct 02, 2020
0.9000
0.9438
0.8911
0.9080
5,694,100
-0.06(-5.91%)
Oct 01, 2020
1.000
1.010
0.9486
0.9650
5,438,863
-0.04(-3.50%)
Sep 30, 2020
1.020
1.090
0.9700
1.000
15,602,483
-0.11(-9.91%)
Sep 29, 2020
0.8800
1.170
0.8600
1.110
27,758,696
+0.22(+24.72%)
Sep 28, 2020
0.9200
0.9290
0.8801
0.8900
8,129,475
-0.04(-4.30%)
Sep 25, 2020
0.8939
0.9393
0.8722
0.9300
7,248,300
+0.03(+3.33%)
Sep 24, 2020
0.8000
0.9629
0.7704
0.9000
15,241,233
+0.05(+5.88%)
Sep 23, 2020
0.9200
0.9300
0.8000
0.8500
11,161,437
-0.09(-9.57%)
Sep 22, 2020
0.9300
0.9600
0.9000
0.9400
5,524,736
-0.01(-1.05%)
Sep 21, 2020
0.9000
0.9800
0.8900
0.9500
9,369,932
+0.00(+0.15%)
Sep 18, 2020
0.8720
0.9498
0.8710
0.9486
10,020,600
+0.05(+5.40%)
Sep 17, 2020
0.9000
0.9800
0.8800
0.9000
20,043,316
+0.02(+2.32%)
Sep 16, 2020
0.8111
0.9200
0.7901
0.8796
19,786,956
+0.05(+5.72%)
Sep 15, 2020
0.8548
0.8788
0.8300
0.8320
7,898,509
-0.04(-4.37%)
Sep 14, 2020
0.8500
0.9300
0.8100
0.8700
11,553,116
+0.03(+3.72%)
Sep 11, 2020
0.8862
0.8948
0.8103
0.8388
14,271,300
-0.05(-5.58%)
Sep 10, 2020
0.9016
0.9624
0.8700
0.8884
15,360,980
-0.01(-1.52%)
Sep 09, 2020
0.9521
0.9777
0.8806
0.9021
28,027,236
-0.14(-13.26%)
Sep 08, 2020
1.080
1.110
1.030
1.040
31,151,804
-0.12(-10.34%)
Sep 04, 2020
1.170
1.180
1.020
1.160
27,664,700
+0.09(+8.41%)
Sep 03, 2020
1.160
1.190
1.020
1.070
36,002,608
-0.13(-10.83%)
Sep 02, 2020
1.240
1.280
1.170
1.200
25,891,908
-0.04(-3.23%)
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
.