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
Ring Energy Inc
(NY:
REI
)
1.790
+0.010 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Sep 30, 2020
0.6900
0.7145
0.6759
0.6800
452,080
-0.01(-1.05%)
Sep 29, 2020
0.6800
0.6909
0.6600
0.6872
282,148
+0.00(+0.37%)
Sep 28, 2020
0.6700
0.7000
0.6700
0.6847
325,612
+0.03(+4.23%)
Sep 25, 2020
0.7100
0.7100
0.6500
0.6569
843,000
-0.02(-3.28%)
Sep 24, 2020
0.7000
0.7190
0.6706
0.6792
434,942
-0.00(-0.19%)
Sep 23, 2020
0.7300
0.7790
0.6706
0.6805
482,417
-0.06(-8.31%)
Sep 22, 2020
0.7200
0.7950
0.7137
0.7422
663,507
+0.01(+0.91%)
Sep 21, 2020
0.7260
0.7400
0.7015
0.7355
335,013
-0.01(-1.82%)
Sep 18, 2020
0.8078
0.8089
0.7426
0.7491
862,500
-0.05(-5.74%)
Sep 17, 2020
0.7500
0.8089
0.7228
0.7947
680,011
+0.02(+1.94%)
Sep 16, 2020
0.7550
0.8000
0.7492
0.7796
1,124,548
+0.04(+5.62%)
Sep 15, 2020
0.7300
0.7790
0.7300
0.7381
1,037,576
+0.02(+2.99%)
Sep 14, 2020
0.6900
0.7200
0.6500
0.7167
519,235
+0.05(+7.55%)
Sep 11, 2020
0.6500
0.7000
0.6400
0.6664
1,043,800
+0.01(+2.02%)
Sep 10, 2020
0.6700
0.6776
0.6400
0.6532
733,542
-0.01(-2.16%)
Sep 09, 2020
0.6530
0.6846
0.6303
0.6676
921,804
+0.02(+3.20%)
Sep 08, 2020
0.7124
0.7268
0.6400
0.6469
1,253,685
-0.06(-8.89%)
Sep 04, 2020
0.6304
0.7460
0.6304
0.7100
1,802,700
+0.04(+6.35%)
Sep 03, 2020
0.6800
0.6899
0.6515
0.6676
1,286,510
-0.02(-3.29%)
Sep 02, 2020
0.7500
0.7556
0.6852
0.6903
1,374,903
-0.04(-6.08%)
Sep 01, 2020
0.7300
0.8500
0.7100
0.7350
2,111,221
+0.05(+7.27%)
Aug 31, 2020
0.8000
0.8130
0.6602
0.6852
13,051,698
-0.11(-13.91%)
Aug 28, 2020
0.8020
0.8400
0.7500
0.7959
2,512,200
-0.01(-0.77%)
Aug 27, 2020
0.8510
0.8790
0.8000
0.8021
1,234,127
-0.06(-6.73%)
Aug 26, 2020
0.8900
0.9000
0.8600
0.8600
2,834,555
-0.11(-11.34%)
Aug 25, 2020
0.9200
0.9700
0.9000
0.9700
433,345
+0.06(+6.91%)
Aug 24, 2020
0.9800
0.9800
0.9000
0.9073
586,034
-0.01(-1.62%)
Aug 21, 2020
0.9600
1.000
0.9000
0.9222
801,100
-0.04(-4.01%)
Aug 20, 2020
1.030
1.040
0.9500
0.9607
712,009
-0.05(-4.88%)
Aug 19, 2020
1.060
1.070
1.010
1.010
613,020
-0.05(-4.72%)
Aug 18, 2020
1.100
1.120
1.060
1.060
566,573
-0.04(-3.64%)
Aug 17, 2020
1.090
1.110
1.062
1.100
908,540
+0.02(+1.85%)
Aug 14, 2020
1.050
1.090
1.040
1.080
737,900
+0.02(+1.89%)
Aug 13, 2020
1.090
1.109
1.050
1.060
537,107
-0.04(-3.64%)
Aug 12, 2020
1.150
1.170
1.070
1.100
1,106,139
-0.05(-4.35%)
Aug 11, 2020
1.160
1.230
1.140
1.150
1,607,352
-0.09(-7.26%)
Aug 10, 2020
1.180
1.270
1.140
1.240
1,278,000
+0.10(+8.77%)
Aug 07, 2020
1.140
1.150
1.110
1.140
317,900
-0.01(-0.87%)
Aug 06, 2020
1.180
1.180
1.120
1.150
726,202
-0.03(-2.54%)
Aug 05, 2020
1.170
1.200
1.130
1.180
1,071,293
+0.03(+2.61%)
Aug 04, 2020
1.150
1.160
1.120
1.150
651,452
+0.06(+5.50%)
Aug 03, 2020
1.140
1.150
1.090
1.090
368,905
-0.01(-0.91%)
Jul 31, 2020
1.120
1.140
1.060
1.100
751,200
+0.00(+0.00%)
Jul 30, 2020
1.120
1.130
1.080
1.100
679,543
-0.04(-3.51%)
Jul 29, 2020
1.130
1.160
1.110
1.140
495,489
+0.01(+0.88%)
Jul 28, 2020
1.120
1.150
1.120
1.130
453,019
-0.02(-1.74%)
Jul 27, 2020
1.160
1.180
1.110
1.150
632,602
-0.01(-0.86%)
Jul 24, 2020
1.180
1.200
1.140
1.160
740,300
-0.01(-0.85%)
Jul 23, 2020
1.190
1.220
1.120
1.170
1,373,316
+0.01(+0.86%)
Jul 22, 2020
1.320
1.360
1.120
1.160
4,314,529
+0.07(+6.42%)
Jul 21, 2020
1.060
1.150
1.050
1.090
1,266,503
+0.07(+6.86%)
Jul 20, 2020
1.050
1.080
1.020
1.020
905,371
-0.05(-4.67%)
Jul 17, 2020
1.100
1.120
1.060
1.070
623,200
-0.02(-1.83%)
Jul 16, 2020
1.110
1.130
1.050
1.090
615,875
+0.02(+1.87%)
Jul 15, 2020
1.100
1.140
1.070
1.070
978,697
+0.01(+0.94%)
Jul 14, 2020
1.060
1.100
1.040
1.060
568,756
+0.00(+0.00%)
Jul 13, 2020
1.060
1.090
1.020
1.060
989,346
+0.01(+0.95%)
Jul 10, 2020
1.040
1.100
1.030
1.050
496,700
+0.02(+1.94%)
Jul 09, 2020
1.080
1.110
1.000
1.030
1,232,414
-0.06(-5.50%)
Jul 08, 2020
1.070
1.130
1.070
1.090
647,785
+0.00(+0.00%)
Jul 07, 2020
1.170
1.170
1.070
1.090
1,264,340
-0.09(-7.63%)
Jul 06, 2020
1.270
1.270
1.170
1.180
797,152
-0.04(-3.28%)
Jul 02, 2020
1.180
1.250
1.160
1.220
920,200
+0.04(+3.39%)
Jul 01, 2020
1.170
1.230
1.150
1.180
815,285
+0.02(+1.72%)
Jun 30, 2020
1.110
1.170
1.070
1.160
1,179,298
+0.04(+3.57%)
Jun 29, 2020
1.120
1.190
1.090
1.120
1,305,915
-0.03(-2.61%)
Jun 26, 2020
1.210
1.260
1.060
1.150
7,566,100
-0.08(-6.50%)
Jun 25, 2020
1.190
1.260
1.120
1.230
1,643,327
+0.00(+0.00%)
Jun 24, 2020
1.350
1.360
1.200
1.230
1,790,549
-0.13(-9.56%)
Jun 23, 2020
1.390
1.440
1.350
1.360
932,788
+0.00(+0.00%)
Jun 22, 2020
1.360
1.420
1.320
1.360
1,040,204
-0.06(-4.23%)
Jun 19, 2020
1.430
1.470
1.285
1.420
2,163,400
+0.05(+3.65%)
Jun 18, 2020
1.350
1.440
1.250
1.370
1,516,547
+0.01(+0.74%)
Jun 17, 2020
1.490
1.560
1.350
1.360
1,339,931
-0.13(-8.72%)
Jun 16, 2020
1.610
1.660
1.490
1.490
1,630,667
+0.00(+0.00%)
Jun 15, 2020
1.440
1.590
1.360
1.490
1,515,604
-0.02(-1.32%)
Jun 12, 2020
1.670
1.700
1.450
1.510
1,459,400
+0.08(+5.59%)
Jun 11, 2020
1.490
1.650
1.420
1.430
1,829,037
-0.26(-15.38%)
Jun 10, 2020
1.890
1.890
1.610
1.690
2,041,158
-0.21(-11.05%)
Jun 09, 2020
1.990
1.990
1.655
1.900
2,700,294
-0.09(-4.52%)
Jun 08, 2020
1.730
2.060
1.550
1.990
6,053,263
+0.59(+42.14%)
Jun 05, 2020
1.290
1.400
1.230
1.400
3,160,600
+0.25(+21.74%)
Jun 04, 2020
1.100
1.180
1.100
1.150
1,161,857
+0.07(+6.48%)
Jun 03, 2020
1.180
1.210
1.070
1.080
1,390,794
-0.09(-7.69%)
Jun 02, 2020
1.130
1.180
1.120
1.170
996,525
+0.03(+2.63%)
Jun 01, 2020
1.070
1.192
1.060
1.140
718,302
-0.05(-4.20%)
May 29, 2020
1.150
1.210
1.060
1.190
1,840,000
-0.01(-0.83%)
May 28, 2020
1.250
1.330
1.200
1.200
1,393,478
-0.05(-4.00%)
May 27, 2020
1.250
1.270
1.180
1.250
1,114,069
+0.07(+5.93%)
May 26, 2020
1.140
1.180
1.070
1.180
1,457,269
+0.18(+18.00%)
May 22, 2020
1.070
1.090
1.000
1.000
1,238,500
-0.01(-0.99%)
May 21, 2020
0.9200
1.170
0.9200
1.010
2,724,507
+0.10(+11.10%)
May 20, 2020
0.8800
0.9400
0.8600
0.9091
898,657
+0.05(+5.97%)
May 19, 2020
0.8709
0.8899
0.8500
0.8579
798,447
-0.02(-2.03%)
May 18, 2020
0.8001
0.8900
0.8000
0.8757
1,813,294
+0.13(+16.76%)
May 15, 2020
0.7500
0.7665
0.7100
0.7500
925,400
+0.02(+2.33%)
May 14, 2020
0.7449
0.8000
0.6800
0.7329
1,067,983
+0.00(+0.38%)
May 13, 2020
0.8200
0.8300
0.7271
0.7301
1,170,931
-0.09(-11.29%)
May 12, 2020
0.8500
0.9371
0.8070
0.8230
2,490,666
+0.04(+4.49%)
May 11, 2020
0.8000
0.8000
0.7200
0.7876
1,245,696
+0.01(+1.63%)
May 08, 2020
0.7800
0.8000
0.7200
0.7750
1,383,600
+0.01(+1.88%)
May 07, 2020
0.7700
0.7800
0.7455
0.7607
547,946
+0.06(+8.50%)
May 06, 2020
0.8229
0.8295
0.7010
0.7011
939,462
-0.11(-13.20%)
May 05, 2020
0.8700
0.8899
0.8001
0.8077
776,267
-0.01(-1.51%)
May 04, 2020
0.8550
0.9483
0.8000
0.8201
1,242,694
-0.04(-4.84%)
May 01, 2020
0.9000
0.9299
0.8000
0.8618
1,266,100
-0.04(-4.24%)
Apr 30, 2020
0.7800
0.9200
0.7500
0.9000
1,911,390
+0.16(+21.21%)
Apr 29, 2020
0.7300
0.7588
0.6900
0.7425
1,061,502
+0.06(+8.13%)
Apr 28, 2020
0.6700
0.7100
0.6600
0.6867
563,822
+0.01(+2.05%)
Apr 27, 2020
0.7100
0.7200
0.6400
0.6729
936,323
-0.05(-6.57%)
Apr 24, 2020
0.7700
0.7700
0.6864
0.7202
1,449,000
+0.02(+2.90%)
Apr 23, 2020
0.6700
0.7798
0.6310
0.6999
2,947,754
+0.07(+11.10%)
Apr 22, 2020
0.6000
0.6300
0.5800
0.6300
1,391,759
+0.05(+8.62%)
Apr 21, 2020
0.5700
0.5904
0.5182
0.5800
1,209,206
+0.01(+1.79%)
Apr 20, 2020
0.5800
0.6300
0.5698
0.5698
1,262,366
-0.07(-10.69%)
Apr 17, 2020
0.5600
0.6580
0.5600
0.6380
1,516,900
+0.08(+14.48%)
Apr 16, 2020
0.6213
0.6213
0.5394
0.5573
1,722,431
-0.04(-7.12%)
Apr 15, 2020
0.6900
0.7000
0.5900
0.6000
2,807,166
-0.02(-3.23%)
Apr 14, 2020
0.6500
0.6700
0.6200
0.6200
2,462,448
-0.01(-1.59%)
Apr 13, 2020
0.7200
0.7600
0.6200
0.6300
1,174,770
-0.02(-2.64%)
Apr 09, 2020
0.7000
0.7000
0.5890
0.6471
1,752,300
+0.02(+2.73%)
Apr 08, 2020
0.6300
0.6635
0.5928
0.6299
1,081,766
+0.02(+3.77%)
Apr 07, 2020
0.6500
0.7300
0.5874
0.6070
1,347,691
-0.02(-3.65%)
Apr 06, 2020
0.5800
0.6450
0.5350
0.6300
1,518,591
+0.10(+18.87%)
Apr 03, 2020
0.6400
0.6800
0.5300
0.5300
1,726,200
-0.03(-5.36%)
Apr 02, 2020
0.5800
0.6499
0.5300
0.5600
2,007,745
+0.02(+3.34%)
Apr 01, 2020
0.6500
0.6519
0.5301
0.5419
1,240,080
-0.12(-17.73%)
Mar 31, 2020
0.6700
0.7000
0.6500
0.6587
508,348
-0.02(-2.26%)
Mar 30, 2020
0.6249
0.6798
0.5959
0.6739
980,221
+0.04(+5.66%)
Mar 27, 2020
0.7000
0.7196
0.6378
0.6378
449,400
-0.06(-8.11%)
Mar 26, 2020
0.7400
0.7500
0.6800
0.6941
852,786
-0.03(-3.93%)
Mar 25, 2020
0.6200
0.7600
0.6200
0.7225
869,470
+0.07(+11.15%)
Mar 24, 2020
0.6800
0.6939
0.6000
0.6500
960,681
-0.00(-0.57%)
Mar 23, 2020
0.6000
0.6780
0.5627
0.6537
1,210,155
-0.05(-6.53%)
Mar 20, 2020
0.7777
0.8150
0.6900
0.6994
1,056,700
-0.04(-6.01%)
Mar 19, 2020
0.6900
0.8000
0.6800
0.7441
1,034,771
+0.06(+9.20%)
Mar 18, 2020
0.6847
0.7100
0.6301
0.6814
756,004
-0.06(-7.76%)
Mar 17, 2020
0.6800
0.7627
0.6800
0.7387
1,176,290
+0.08(+11.99%)
Mar 16, 2020
0.6900
0.7978
0.6114
0.6596
1,079,606
-0.21(-24.56%)
Mar 13, 2020
0.7916
0.8743
0.7200
0.8743
649,600
+0.13(+17.15%)
Mar 12, 2020
0.7900
0.7900
0.6701
0.7463
1,107,524
-0.05(-6.56%)
Mar 11, 2020
0.6865
0.8010
0.6185
0.7987
1,258,622
+0.10(+14.39%)
Mar 10, 2020
0.8800
0.9500
0.6201
0.6982
2,632,248
+0.05(+7.42%)
Mar 09, 2020
0.5797
0.9100
0.5797
0.6500
2,172,001
-0.42(-39.25%)
Mar 06, 2020
1.220
1.220
1.060
1.070
1,110,100
-0.17(-13.71%)
Mar 05, 2020
1.320
1.340
1.210
1.240
999,522
-0.11(-8.15%)
Mar 04, 2020
1.350
1.400
1.290
1.350
620,718
+0.03(+2.27%)
Mar 03, 2020
1.440
1.490
1.320
1.320
789,550
-0.06(-4.35%)
Mar 02, 2020
1.440
1.450
1.350
1.380
682,200
-0.03(-2.13%)
Feb 28, 2020
1.350
1.520
1.290
1.410
992,600
-0.02(-1.40%)
Feb 27, 2020
1.480
1.550
1.350
1.430
1,080,090
-0.12(-7.74%)
Feb 26, 2020
1.630
1.660
1.510
1.550
1,097,621
-0.12(-7.19%)
Feb 25, 2020
1.820
1.820
1.650
1.670
702,485
-0.15(-8.24%)
Feb 24, 2020
1.770
1.840
1.720
1.820
568,701
-0.08(-4.21%)
Feb 21, 2020
1.900
1.910
1.850
1.900
407,200
-0.03(-1.55%)
Feb 20, 2020
1.920
1.980
1.880
1.930
618,830
+0.03(+1.58%)
Feb 19, 2020
1.850
1.920
1.830
1.900
685,292
+0.07(+3.83%)
Feb 18, 2020
1.930
1.990
1.770
1.830
1,328,463
-0.14(-7.11%)
Feb 14, 2020
2.020
2.070
1.970
1.970
541,700
-0.05(-2.48%)
Feb 13, 2020
1.980
2.040
1.910
2.020
857,415
+0.02(+1.00%)
Feb 12, 2020
2.100
2.120
1.970
2.000
977,874
-0.03(-1.48%)
Feb 11, 2020
2.010
2.040
1.970
2.030
724,509
+0.06(+3.05%)
Feb 10, 2020
2.050
2.060
1.920
1.970
993,111
-0.14(-6.64%)
Feb 07, 2020
2.180
2.180
2.060
2.110
360,000
-0.10(-4.52%)
Feb 06, 2020
2.260
2.290
2.180
2.210
488,570
-0.07(-3.07%)
Feb 05, 2020
2.150
2.295
2.150
2.280
927,487
+0.19(+9.09%)
Feb 04, 2020
2.030
2.090
1.930
2.090
1,105,759
+0.13(+6.63%)
Feb 03, 2020
2.150
2.150
1.950
1.960
1,177,181
-0.20(-9.26%)
Jan 31, 2020
2.250
2.291
2.130
2.160
1,151,000
-0.15(-6.49%)
Jan 30, 2020
2.280
2.370
2.210
2.310
666,975
-0.05(-2.12%)
Jan 29, 2020
2.390
2.440
2.210
2.360
998,297
-0.03(-1.26%)
Jan 28, 2020
2.310
2.440
2.300
2.390
739,249
+0.08(+3.46%)
Jan 27, 2020
2.300
2.430
2.250
2.310
1,264,552
-0.16(-6.48%)
Jan 24, 2020
2.450
2.495
2.300
2.470
1,242,300
-0.03(-1.20%)
Jan 23, 2020
2.350
2.510
2.240
2.500
896,669
+0.07(+2.88%)
Jan 22, 2020
2.500
2.500
2.360
2.430
841,935
-0.07(-2.80%)
Jan 21, 2020
2.640
2.680
2.440
2.500
1,098,319
-0.20(-7.41%)
Jan 17, 2020
2.740
2.787
2.660
2.700
659,100
+0.01(+0.37%)
Jan 16, 2020
2.650
2.900
2.650
2.690
1,091,115
+0.07(+2.67%)
Jan 15, 2020
2.700
2.730
2.590
2.620
628,887
-0.11(-4.03%)
Jan 14, 2020
2.680
2.740
2.520
2.730
1,347,973
+0.09(+3.41%)
Jan 13, 2020
2.870
2.870
2.630
2.640
1,113,905
-0.23(-8.01%)
Jan 10, 2020
2.980
3.080
2.870
2.870
885,000
-0.11(-3.69%)
Jan 09, 2020
3.000
3.010
2.900
2.980
1,343,295
-0.07(-2.30%)
Jan 08, 2020
3.300
3.310
2.970
3.050
1,298,514
-0.25(-7.58%)
Jan 07, 2020
3.100
3.300
2.910
3.300
1,668,863
+0.07(+2.17%)
Jan 06, 2020
2.890
3.240
2.800
3.230
2,108,292
+0.49(+17.88%)
Jan 03, 2020
2.710
2.880
2.670
2.740
1,629,000
+0.09(+3.40%)
Jan 02, 2020
2.660
2.670
2.560
2.650
885,688
+0.01(+0.38%)
Dec 31, 2019
2.500
2.700
2.500
2.640
1,087,400
+0.11(+4.35%)
Dec 30, 2019
2.590
2.650
2.520
2.530
848,067
-0.01(-0.39%)
Dec 27, 2019
2.650
2.680
2.450
2.540
986,200
-0.11(-4.15%)
Dec 26, 2019
2.630
2.700
2.620
2.650
563,444
+0.00(+0.00%)
Dec 24, 2019
2.770
2.770
2.620
2.650
681,700
-0.08(-2.93%)
Dec 23, 2019
2.710
2.750
2.600
2.730
1,607,607
+0.15(+5.81%)
Dec 20, 2019
2.620
2.641
2.480
2.580
3,213,200
-0.03(-1.15%)
Dec 19, 2019
2.720
2.720
2.560
2.610
1,187,849
+0.01(+0.38%)
Dec 18, 2019
2.410
2.720
2.380
2.600
1,500,221
+0.15(+6.12%)
Dec 17, 2019
2.350
2.600
2.350
2.450
1,184,000
+0.13(+5.60%)
Dec 16, 2019
2.320
2.490
2.310
2.320
1,055,558
+0.04(+1.75%)
Dec 13, 2019
2.390
2.447
2.230
2.280
799,200
-0.09(-3.80%)
Dec 12, 2019
2.270
2.490
2.180
2.370
1,022,675
+0.08(+3.49%)
Dec 11, 2019
2.270
2.300
2.120
2.290
940,189
+0.07(+3.15%)
Dec 10, 2019
2.090
2.220
2.030
2.220
988,760
+0.17(+8.29%)
Dec 09, 2019
2.020
2.110
2.000
2.050
454,101
+0.02(+0.99%)
Dec 06, 2019
1.910
2.050
1.900
2.030
968,700
+0.13(+6.84%)
Dec 05, 2019
1.920
2.000
1.900
1.900
602,627
-0.02(-1.04%)
Dec 04, 2019
1.860
2.000
1.840
1.920
645,136
+0.12(+6.67%)
Dec 03, 2019
1.810
1.840
1.770
1.800
542,717
-0.05(-2.70%)
Dec 02, 2019
1.930
2.027
1.820
1.850
768,796
-0.07(-3.65%)
Nov 29, 2019
1.990
2.050
1.900
1.920
580,900
-0.08(-4.00%)
Nov 27, 2019
2.000
2.050
1.960
2.000
541,000
+0.02(+1.01%)
Nov 26, 2019
1.970
2.060
1.880
1.980
1,481,041
+0.03(+1.54%)
Nov 25, 2019
1.890
1.990
1.850
1.950
659,943
+0.05(+2.63%)
Nov 22, 2019
1.950
1.970
1.850
1.900
426,100
+0.00(+0.00%)
Nov 21, 2019
1.960
1.960
1.850
1.900
547,894
-0.01(-0.52%)
Nov 20, 2019
1.720
2.020
1.710
1.910
1,041,991
+0.19(+11.05%)
Nov 19, 2019
1.760
1.780
1.700
1.720
572,680
-0.04(-2.27%)
Nov 18, 2019
1.940
2.000
1.750
1.760
1,076,533
-0.18(-9.28%)
Nov 15, 2019
2.110
2.124
1.940
1.940
1,060,900
-0.14(-6.73%)
Nov 14, 2019
2.220
2.290
2.060
2.080
1,068,808
-0.15(-6.73%)
Nov 13, 2019
2.270
2.290
2.160
2.230
719,262
-0.07(-3.04%)
Nov 12, 2019
2.370
2.460
2.260
2.300
1,199,682
-0.05(-2.13%)
Nov 11, 2019
2.370
2.540
2.250
2.350
1,507,213
-0.03(-1.26%)
Nov 08, 2019
2.240
2.380
2.130
2.380
1,698,000
+0.05(+2.15%)
Nov 07, 2019
2.040
2.350
1.950
2.330
2,477,532
+0.48(+25.95%)
Nov 06, 2019
2.010
2.010
1.800
1.850
1,225,033
-0.15(-7.50%)
Nov 05, 2019
1.840
2.070
1.840
2.000
1,533,193
+0.16(+8.70%)
Nov 04, 2019
1.780
1.850
1.770
1.840
1,005,686
+0.09(+5.14%)
Nov 01, 2019
1.670
1.760
1.655
1.750
662,100
+0.09(+5.42%)
Oct 31, 2019
1.650
1.690
1.600
1.660
766,518
+0.02(+1.22%)
Oct 30, 2019
1.680
1.730
1.620
1.640
646,619
-0.04(-2.38%)
Oct 29, 2019
1.790
1.820
1.670
1.680
900,595
-0.15(-8.20%)
Oct 28, 2019
1.740
1.870
1.740
1.830
633,325
+0.10(+5.78%)
Oct 25, 2019
1.690
1.760
1.640
1.730
593,300
+0.04(+2.37%)
Oct 24, 2019
1.760
1.790
1.655
1.690
715,830
-0.06(-3.43%)
Oct 23, 2019
1.670
1.800
1.620
1.750
1,013,067
+0.05(+2.94%)
Oct 22, 2019
1.630
1.705
1.550
1.700
1,141,601
+0.08(+4.94%)
Oct 21, 2019
1.760
1.760
1.460
1.620
1,482,246
-0.02(-1.22%)
Oct 18, 2019
1.900
1.910
1.640
1.640
1,085,700
-0.23(-12.30%)
Oct 17, 2019
1.670
1.900
1.600
1.870
2,948,676
+0.22(+13.33%)
Oct 16, 2019
1.520
1.710
1.360
1.650
3,758,243
+0.15(+10.00%)
Oct 15, 2019
1.330
1.520
1.310
1.500
3,338,159
+0.20(+15.38%)
Oct 14, 2019
1.470
1.480
1.300
1.300
2,330,209
-0.19(-12.75%)
Oct 11, 2019
1.450
1.500
1.440
1.490
894,800
+0.05(+3.47%)
Oct 10, 2019
1.410
1.440
1.350
1.440
920,223
+0.03(+2.13%)
Oct 09, 2019
1.430
1.480
1.390
1.410
649,985
+0.00(+0.00%)
Oct 08, 2019
1.460
1.510
1.410
1.410
545,236
-0.08(-5.37%)
Oct 07, 2019
1.510
1.550
1.450
1.490
633,068
+0.00(+0.00%)
Oct 04, 2019
1.520
1.550
1.420
1.490
817,400
-0.03(-1.97%)
Oct 03, 2019
1.470
1.530
1.380
1.520
930,609
+0.05(+3.40%)
Oct 02, 2019
1.550
1.550
1.410
1.470
1,015,442
-0.02(-1.34%)
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
.