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
Antero Resources Corp
(NY:
AR
)
34.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2021
17.85
17.86
17.30
17.50
4,864,591
-0.30(-1.69%)
Dec 30, 2021
18.72
18.87
17.76
17.80
4,033,688
-0.91(-4.86%)
Dec 29, 2021
18.85
19.10
18.57
18.71
3,971,509
-0.06(-0.32%)
Dec 28, 2021
19.07
19.27
18.61
18.77
3,499,407
-0.30(-1.57%)
Dec 27, 2021
18.16
19.08
17.86
19.07
3,724,791
+1.01(+5.59%)
Dec 23, 2021
18.11
18.40
17.95
18.06
3,149,527
-0.05(-0.28%)
Dec 22, 2021
18.27
18.40
17.77
18.11
4,195,892
+0.04(+0.22%)
Dec 21, 2021
17.34
18.25
17.21
18.07
6,029,629
+1.06(+6.23%)
Dec 20, 2021
16.74
17.08
16.19
17.01
5,670,779
-0.10(-0.58%)
Dec 17, 2021
17.21
17.56
16.93
17.11
8,471,217
-0.39(-2.23%)
Dec 16, 2021
17.36
18.17
17.36
17.50
6,643,199
+0.38(+2.22%)
Dec 15, 2021
16.42
17.22
16.27
17.12
8,350,836
+0.80(+4.90%)
Dec 14, 2021
16.40
16.74
16.34
16.32
3,988,645
-0.28(-1.69%)
Dec 13, 2021
17.22
17.48
16.56
16.60
5,307,249
-0.81(-4.65%)
Dec 10, 2021
17.49
17.67
16.80
17.41
5,457,062
+0.17(+0.99%)
Dec 09, 2021
17.25
17.49
16.89
17.24
5,497,900
+0.02(+0.12%)
Dec 08, 2021
17.39
17.61
17.17
17.22
4,956,036
+0.18(+1.06%)
Dec 07, 2021
16.79
17.41
16.69
17.04
7,082,167
+0.72(+4.41%)
Dec 06, 2021
16.00
16.69
15.38
16.32
6,919,447
+0.01(+0.06%)
Dec 03, 2021
16.88
17.01
15.79
16.31
6,760,757
-0.06(-0.37%)
Dec 02, 2021
15.81
16.78
15.58
16.37
8,826,099
+0.54(+3.41%)
Dec 01, 2021
17.92
18.10
15.80
15.83
10,965,518
-1.73(-9.85%)
Nov 30, 2021
18.23
18.37
16.99
17.56
8,906,217
-1.01(-5.44%)
Nov 29, 2021
18.55
18.91
17.93
18.57
5,667,002
+0.18(+0.98%)
Nov 26, 2021
17.56
18.54
17.46
18.39
6,180,318
-0.58(-3.06%)
Nov 24, 2021
18.29
19.07
18.27
18.97
3,269,933
+0.23(+1.23%)
Nov 23, 2021
18.51
18.98
18.24
18.74
5,333,042
+0.72(+4.00%)
Nov 22, 2021
18.19
18.62
17.92
18.02
6,522,513
-0.16(-0.88%)
Nov 19, 2021
18.39
18.71
18.00
18.18
9,024,521
-0.93(-4.87%)
Nov 18, 2021
19.67
20.00
19.05
19.11
5,287,711
-0.13(-0.68%)
Nov 17, 2021
19.71
20.07
18.99
19.24
4,957,389
-0.78(-3.90%)
Nov 16, 2021
19.80
20.17
19.48
20.02
5,580,627
+0.39(+1.99%)
Nov 15, 2021
19.43
19.97
18.90
19.63
4,829,917
+0.37(+1.92%)
Nov 12, 2021
19.20
19.62
19.11
19.26
5,142,973
-0.26(-1.33%)
Nov 11, 2021
19.29
19.84
19.20
19.52
5,189,720
+0.52(+2.74%)
Nov 10, 2021
20.11
19.00
9,509,512
-1.33(-6.54%)
Nov 09, 2021
20.73
20.83
19.54
20.33
5,914,370
-0.38(-1.83%)
Nov 08, 2021
21.00
21.50
20.60
20.71
5,384,546
-0.28(-1.33%)
Nov 05, 2021
20.77
21.09
20.54
20.99
3,662,944
+0.42(+2.04%)
Nov 04, 2021
21.61
21.99
20.33
20.57
5,822,132
-0.52(-2.47%)
Nov 03, 2021
20.45
21.39
20.27
21.09
7,835,009
+0.15(+0.72%)
Nov 02, 2021
20.30
21.11
20.26
20.94
5,677,071
+0.56(+2.75%)
Nov 01, 2021
20.15
21.00
20.17
20.38
6,322,308
+0.51(+2.57%)
Oct 29, 2021
20.30
20.60
19.34
19.87
6,117,771
-0.49(-2.41%)
Oct 28, 2021
19.75
20.52
19.05
20.36
9,567,339
+0.33(+1.65%)
Oct 27, 2021
20.49
21.00
19.80
20.03
7,232,292
-0.72(-3.47%)
Oct 26, 2021
21.39
20.73
20.75
5,077,225
-0.68(-3.17%)
Oct 25, 2021
20.76
21.60
20.73
21.43
7,615,197
+1.16(+5.72%)
Oct 22, 2021
19.95
20.29
19.58
20.27
5,478,842
+0.69(+3.52%)
Oct 21, 2021
20.55
20.61
19.52
19.58
6,708,709
-1.16(-5.59%)
Oct 20, 2021
20.13
20.83
19.73
20.74
5,385,745
+0.44(+2.17%)
Oct 19, 2021
19.76
20.50
19.41
20.30
6,262,558
+0.49(+2.47%)
Oct 18, 2021
20.27
21.17
19.57
19.81
8,257,539
+0.22(+1.12%)
Oct 15, 2021
19.90
20.19
19.54
19.59
5,290,401
+0.01(+0.05%)
Oct 14, 2021
19.70
20.03
19.37
19.58
7,408,920
+0.29(+1.50%)
Oct 13, 2021
19.36
19.80
18.99
19.29
4,682,956
-0.20(-1.03%)
Oct 12, 2021
19.82
20.07
18.90
19.49
8,767,144
-0.33(-1.66%)
Oct 11, 2021
20.90
21.18
19.79
19.82
7,723,833
-0.71(-3.46%)
Oct 08, 2021
20.58
21.18
20.12
20.53
5,001,456
+0.19(+0.93%)
Oct 07, 2021
19.82
20.43
19.48
20.34
6,402,580
+0.59(+2.99%)
Oct 06, 2021
20.25
20.45
19.56
19.75
8,938,104
-1.01(-4.87%)
Oct 05, 2021
21.01
21.12
19.70
20.76
11,123,584
+0.34(+1.67%)
Oct 04, 2021
19.77
21.25
19.55
20.42
11,641,555
+1.24(+6.47%)
Oct 01, 2021
18.84
19.58
18.56
19.18
6,805,319
+0.37(+1.97%)
Sep 30, 2021
18.69
19.07
18.16
18.81
8,485,935
+0.20(+1.07%)
Sep 29, 2021
18.27
18.77
18.02
18.61
7,172,781
+0.14(+0.76%)
Sep 28, 2021
19.44
19.44
18.36
18.47
7,851,471
-0.64(-3.35%)
Sep 27, 2021
18.42
19.46
18.31
19.11
10,369,358
+1.50(+8.52%)
Sep 24, 2021
17.60
18.17
17.52
17.61
6,271,978
-0.24(-1.34%)
Sep 23, 2021
16.90
17.95
16.86
17.85
5,924,958
+1.19(+7.14%)
Sep 22, 2021
16.80
17.10
16.53
16.66
5,776,925
+0.23(+1.40%)
Sep 21, 2021
16.62
16.70
15.73
16.43
5,222,818
+0.09(+0.55%)
Sep 20, 2021
16.05
16.66
15.94
16.34
6,059,441
-0.37(-2.21%)
Sep 17, 2021
17.04
17.38
16.71
16.71
9,340,699
-0.33(-1.94%)
Sep 16, 2021
17.29
17.36
16.64
17.04
5,239,606
-0.70(-3.95%)
Sep 15, 2021
16.74
17.85
16.50
17.74
7,868,427
+1.66(+10.32%)
Sep 14, 2021
16.65
16.75
15.94
16.08
6,710,483
-0.44(-2.66%)
Sep 13, 2021
16.34
17.03
16.29
16.52
8,119,578
+0.59(+3.70%)
Sep 10, 2021
16.23
16.52
15.90
15.93
5,634,426
-0.12(-0.75%)
Sep 09, 2021
15.76
16.34
15.54
16.05
6,138,874
+0.05(+0.31%)
Sep 08, 2021
16.24
16.87
15.98
16.00
8,210,457
+0.06(+0.38%)
Sep 07, 2021
16.17
16.38
15.69
15.94
6,150,546
-0.34(-2.09%)
Sep 03, 2021
15.47
16.48
15.26
16.28
8,153,104
+0.86(+5.58%)
Sep 02, 2021
14.85
15.76
14.75
15.42
10,231,442
+0.74(+5.04%)
Sep 01, 2021
13.70
14.78
13.58
14.68
7,831,198
+0.96(+7.00%)
Aug 31, 2021
13.57
13.97
13.42
13.72
5,090,869
+0.03(+0.22%)
Aug 30, 2021
13.85
14.20
13.49
13.69
7,313,018
-0.15(-1.08%)
Aug 27, 2021
13.07
14.16
13.05
13.84
7,585,396
+0.98(+7.62%)
Aug 26, 2021
12.80
13.17
12.68
12.86
5,783,139
+0.01(+0.08%)
Aug 25, 2021
12.48
13.11
12.28
12.85
4,562,260
+0.46(+3.71%)
Aug 24, 2021
12.41
12.49
12.18
12.39
4,876,936
+0.17(+1.39%)
Aug 23, 2021
12.01
12.43
11.88
12.22
6,849,264
+0.60(+5.16%)
Aug 20, 2021
11.33
11.66
11.19
11.62
7,812,882
+0.24(+2.11%)
Aug 19, 2021
11.71
11.87
10.91
11.38
11,456,861
-0.61(-5.09%)
Aug 18, 2021
12.64
12.85
11.89
11.99
7,880,348
-0.69(-5.44%)
Aug 17, 2021
12.47
12.95
12.37
12.68
5,576,430
+0.11(+0.88%)
Aug 16, 2021
12.50
12.81
12.16
12.57
5,766,027
-0.04(-0.32%)
Aug 13, 2021
13.36
13.47
12.55
12.61
6,233,096
-0.88(-6.52%)
Aug 12, 2021
13.80
14.18
13.30
13.49
6,478,391
-0.31(-2.25%)
Aug 11, 2021
13.65
13.80
13.17
13.80
5,733,600
+0.02(+0.15%)
Aug 10, 2021
13.54
14.00
13.40
13.78
4,672,732
+0.43(+3.22%)
Aug 09, 2021
13.57
13.90
13.33
13.35
7,342,120
-0.27(-1.98%)
Aug 06, 2021
13.26
13.75
13.25
13.62
4,663,596
+0.38(+2.87%)
Aug 05, 2021
13.34
13.85
13.23
13.24
3,703,631
-0.03(-0.23%)
Aug 04, 2021
13.21
13.81
13.08
13.27
4,671,585
-0.20(-1.48%)
Aug 03, 2021
13.00
13.65
12.71
13.47
4,799,285
+0.42(+3.22%)
Aug 02, 2021
13.65
13.99
13.05
13.05
6,831,078
-0.55(-4.04%)
Jul 30, 2021
13.51
13.74
13.27
13.60
6,360,806
-0.01(-0.07%)
Jul 29, 2021
13.33
13.98
12.77
13.61
9,569,245
-0.20(-1.45%)
Jul 28, 2021
14.00
14.25
13.53
13.81
6,573,358
-0.08(-0.58%)
Jul 27, 2021
14.64
14.64
13.60
13.89
6,598,858
-0.73(-4.99%)
Jul 26, 2021
13.70
14.63
13.70
14.62
5,188,181
+0.94(+6.87%)
Jul 23, 2021
13.73
13.79
13.12
13.68
6,863,893
+0.02(+0.15%)
Jul 22, 2021
13.93
13.94
13.39
13.66
4,167,029
-0.25(-1.80%)
Jul 21, 2021
13.47
14.18
13.38
13.91
5,749,683
+0.84(+6.43%)
Jul 20, 2021
12.54
13.21
12.41
13.07
6,053,524
+0.53(+4.23%)
Jul 19, 2021
12.45
13.04
12.29
12.54
9,656,948
-0.70(-5.29%)
Jul 16, 2021
14.21
14.26
13.16
13.24
6,423,493
-0.82(-5.83%)
Jul 15, 2021
14.34
14.51
13.88
14.06
4,809,574
-0.21(-1.47%)
Jul 14, 2021
14.55
14.91
14.14
14.27
8,718,281
-0.35(-2.39%)
Jul 13, 2021
14.72
15.01
14.58
14.62
4,780,842
+0.05(+0.34%)
Jul 12, 2021
14.96
15.00
14.38
14.57
5,734,051
-0.65(-4.27%)
Jul 09, 2021
14.68
15.28
14.56
15.22
6,376,735
+0.74(+5.11%)
Jul 08, 2021
13.85
14.77
13.68
14.48
5,779,249
+0.50(+3.58%)
Jul 07, 2021
13.98
14.31
13.48
13.98
5,518,002
-0.15(-1.06%)
Jul 06, 2021
14.60
14.69
13.93
14.13
4,638,949
-0.50(-3.42%)
Jul 02, 2021
14.87
14.97
14.60
14.63
4,784,588
-0.43(-2.86%)
Jul 01, 2021
15.35
15.54
14.62
15.06
7,392,385
+0.03(+0.20%)
Jun 30, 2021
14.71
15.10
14.67
15.03
4,406,673
+0.35(+2.38%)
Jun 29, 2021
14.96
15.16
14.49
14.68
4,186,808
+0.19(+1.31%)
Jun 28, 2021
15.12
15.12
14.17
14.49
6,013,137
-0.57(-3.78%)
Jun 25, 2021
14.79
15.35
14.65
15.06
12,584,992
+0.38(+2.59%)
Jun 24, 2021
14.11
14.82
14.06
14.68
4,928,463
+0.54(+3.82%)
Jun 23, 2021
13.96
14.58
13.93
14.14
5,089,741
+0.34(+2.46%)
Jun 22, 2021
13.66
13.85
13.40
13.80
4,093,072
+0.08(+0.58%)
Jun 21, 2021
13.37
13.77
12.82
13.72
5,971,367
+0.51(+3.86%)
Jun 18, 2021
13.01
13.58
12.81
13.21
11,374,122
+0.08(+0.61%)
Jun 17, 2021
14.15
14.20
12.85
13.13
6,553,341
-0.80(-5.74%)
Jun 16, 2021
13.70
13.99
13.33
13.93
5,139,484
+0.09(+0.65%)
Jun 15, 2021
13.85
13.99
13.47
13.84
3,955,337
+0.10(+0.73%)
Jun 14, 2021
14.11
14.35
13.61
13.74
5,396,121
-0.36(-2.55%)
Jun 11, 2021
13.55
14.11
13.45
14.10
4,749,621
+0.80(+6.02%)
Jun 10, 2021
13.86
13.95
13.28
13.30
5,303,107
-0.44(-3.20%)
Jun 09, 2021
13.52
13.93
13.37
13.74
4,757,762
+0.12(+0.88%)
Jun 08, 2021
13.45
13.88
13.20
13.62
5,912,276
+0.15(+1.11%)
Jun 07, 2021
13.00
13.60
12.96
13.47
4,939,621
+0.43(+3.30%)
Jun 04, 2021
13.21
13.25
12.63
13.04
4,224,600
-0.02(-0.15%)
Jun 03, 2021
12.95
13.30
12.69
13.06
6,169,167
+0.05(+0.38%)
Jun 02, 2021
13.50
13.63
13.00
13.01
8,996,889
-0.44(-3.27%)
Jun 01, 2021
13.30
13.70
13.26
13.45
10,405,405
+0.54(+4.18%)
May 28, 2021
13.00
13.13
12.80
12.91
3,974,790
-0.01(-0.08%)
May 27, 2021
12.65
13.07
12.65
12.92
5,014,069
+0.24(+1.89%)
May 26, 2021
12.27
12.74
12.26
12.68
3,551,265
+0.40(+3.26%)
May 25, 2021
12.72
12.85
12.26
12.28
4,087,057
-0.46(-3.61%)
May 24, 2021
12.80
12.87
12.38
12.74
4,850,753
-0.02(-0.16%)
May 21, 2021
13.00
13.20
12.73
12.76
5,420,263
+0.04(+0.31%)
May 20, 2021
12.96
13.19
12.40
12.72
6,065,463
-0.20(-1.55%)
May 19, 2021
12.37
12.99
12.22
12.92
10,377,869
+0.40(+3.19%)
May 18, 2021
12.50
12.81
12.24
12.52
7,642,324
-0.15(-1.18%)
May 17, 2021
11.95
12.68
11.82
12.67
9,289,916
+0.83(+7.01%)
May 14, 2021
11.03
11.91
10.98
11.84
7,897,324
+1.02(+9.43%)
May 13, 2021
10.95
11.21
10.59
10.82
8,401,495
-0.31(-2.79%)
May 12, 2021
11.58
11.79
11.07
11.13
10,222,789
-0.34(-2.96%)
May 11, 2021
10.91
11.64
10.85
11.47
11,156,849
+0.46(+4.18%)
May 10, 2021
10.99
11.40
10.76
11.01
10,596,555
+0.20(+1.85%)
May 07, 2021
10.35
10.83
10.22
10.81
7,203,716
+0.33(+3.15%)
May 06, 2021
10.45
10.50
10.09
10.48
6,402,638
+0.07(+0.67%)
May 05, 2021
10.41
10.62
10.08
10.41
6,669,371
+0.10(+0.97%)
May 04, 2021
9.820
10.36
9.500
10.31
8,491,563
+0.52(+5.31%)
May 03, 2021
9.100
9.850
9.040
9.790
8,287,836
+0.77(+8.54%)
Apr 30, 2021
9.050
9.590
8.810
9.020
9,108,100
-0.23(-2.49%)
Apr 29, 2021
10.42
10.46
9.180
9.250
12,362,245
-0.92(-9.05%)
Apr 28, 2021
9.950
10.38
9.790
10.17
7,846,585
+0.29(+2.94%)
Apr 27, 2021
9.560
9.900
9.520
9.880
5,568,603
+0.38(+4.00%)
Apr 26, 2021
8.920
9.660
8.820
9.500
9,690,982
+0.50(+5.56%)
Apr 23, 2021
9.180
9.360
8.920
9.000
8,727,500
-0.16(-1.75%)
Apr 22, 2021
9.120
9.443
9.013
9.160
5,835,041
+0.14(+1.55%)
Apr 21, 2021
8.830
9.320
8.816
9.020
4,441,193
+0.00(+0.00%)
Apr 20, 2021
9.320
9.380
8.850
9.020
6,620,177
-0.36(-3.84%)
Apr 19, 2021
9.370
9.660
9.310
9.380
4,567,399
+0.02(+0.21%)
Apr 16, 2021
9.560
9.580
9.300
9.360
4,438,000
-0.16(-1.68%)
Apr 15, 2021
9.410
9.610
9.210
9.520
6,252,418
+0.05(+0.53%)
Apr 14, 2021
9.120
9.900
9.080
9.470
6,552,169
+0.51(+5.69%)
Apr 13, 2021
9.110
9.190
8.890
8.960
5,808,455
-0.05(-0.55%)
Apr 12, 2021
9.380
9.540
8.960
9.010
6,773,901
-0.18(-1.96%)
Apr 09, 2021
9.550
9.640
9.140
9.190
7,311,800
-0.40(-4.17%)
Apr 08, 2021
10.10
10.14
9.400
9.590
9,479,986
-0.68(-6.62%)
Apr 07, 2021
10.36
10.44
10.11
10.27
4,168,047
-0.07(-0.68%)
Apr 06, 2021
10.22
10.67
10.21
10.34
4,850,226
+0.21(+2.07%)
Apr 05, 2021
10.75
10.84
10.12
10.13
7,058,710
-0.73(-6.72%)
Apr 01, 2021
10.38
10.94
10.32
10.86
8,334,300
+0.66(+6.47%)
Mar 31, 2021
9.900
10.40
9.710
10.20
5,807,784
+0.33(+3.34%)
Mar 30, 2021
10.00
10.10
9.635
9.870
5,935,371
-0.19(-1.89%)
Mar 29, 2021
10.33
10.62
10.05
10.06
5,292,574
-0.41(-3.92%)
Mar 26, 2021
10.10
10.56
9.950
10.47
9,267,800
+0.62(+6.29%)
Mar 25, 2021
8.800
9.900
8.640
9.850
8,761,823
+0.73(+8.00%)
Mar 24, 2021
9.380
9.565
9.100
9.120
7,907,733
-0.07(-0.76%)
Mar 23, 2021
9.650
9.770
9.145
9.190
9,325,583
-0.83(-8.28%)
Mar 22, 2021
9.800
10.15
9.590
10.02
6,938,674
+0.21(+2.14%)
Mar 19, 2021
9.290
9.885
9.160
9.810
15,058,500
+0.53(+5.71%)
Mar 18, 2021
10.13
10.20
9.090
9.280
9,680,889
-0.97(-9.46%)
Mar 17, 2021
9.810
10.34
9.760
10.25
7,442,849
+0.32(+3.22%)
Mar 16, 2021
9.910
10.12
9.785
9.930
6,566,925
-0.16(-1.59%)
Mar 15, 2021
10.21
10.49
9.900
10.09
5,523,149
-0.15(-1.46%)
Mar 12, 2021
10.51
10.61
10.05
10.24
7,067,700
-0.32(-3.03%)
Mar 11, 2021
10.45
10.69
10.25
10.56
6,881,396
+0.22(+2.13%)
Mar 10, 2021
9.290
10.48
9.270
10.34
10,915,614
+1.10(+11.90%)
Mar 09, 2021
9.780
9.870
9.220
9.240
6,926,375
-0.48(-4.94%)
Mar 08, 2021
9.950
10.17
9.650
9.720
7,171,823
-0.16(-1.62%)
Mar 05, 2021
10.09
10.30
9.454
9.880
10,305,900
+0.06(+0.61%)
Mar 04, 2021
9.570
10.15
9.340
9.820
10,440,601
+0.25(+2.61%)
Mar 03, 2021
9.650
10.00
9.560
9.570
6,500,127
+0.06(+0.63%)
Mar 02, 2021
9.790
10.01
9.430
9.510
8,269,339
-0.29(-2.96%)
Mar 01, 2021
9.250
9.850
9.170
9.800
7,936,237
+0.80(+8.89%)
Feb 26, 2021
9.240
9.460
8.780
9.000
6,972,300
-0.25(-2.70%)
Feb 25, 2021
9.560
9.910
9.110
9.250
8,642,562
-0.29(-3.04%)
Feb 24, 2021
9.000
9.720
8.870
9.540
8,532,966
+0.62(+6.95%)
Feb 23, 2021
8.640
9.050
8.030
8.920
9,783,138
+0.16(+1.83%)
Feb 22, 2021
9.030
9.330
8.730
8.760
11,401,608
-0.20(-2.23%)
Feb 19, 2021
9.250
9.380
8.700
8.960
14,263,300
+0.00(+0.00%)
Feb 18, 2021
9.300
9.320
8.190
8.960
28,186,778
-0.82(-8.38%)
Feb 17, 2021
9.560
9.950
9.310
9.780
13,088,241
+0.29(+3.06%)
Feb 16, 2021
9.470
10.04
8.950
9.490
16,832,694
+0.49(+5.44%)
Feb 12, 2021
7.960
9.010
7.920
9.000
13,775,100
+0.89(+10.97%)
Feb 11, 2021
8.480
8.500
7.960
8.110
8,488,534
-0.29(-3.45%)
Feb 10, 2021
8.200
8.630
7.900
8.400
9,294,480
+0.33(+4.09%)
Feb 09, 2021
7.970
8.240
7.760
8.070
7,273,066
-0.01(-0.12%)
Feb 08, 2021
7.690
8.150
7.660
8.080
8,795,792
+0.54(+7.16%)
Feb 05, 2021
7.420
7.670
7.240
7.540
8,536,600
+0.30(+4.14%)
Feb 04, 2021
7.340
7.430
7.110
7.240
7,350,691
+0.00(+0.00%)
Feb 03, 2021
7.060
7.270
6.960
7.240
13,164,133
+0.23(+3.28%)
Feb 02, 2021
7.470
7.520
7.000
7.010
6,763,505
-0.21(-2.91%)
Feb 01, 2021
7.230
7.500
7.040
7.220
8,513,891
+0.28(+4.03%)
Jan 29, 2021
7.490
7.860
6.880
6.940
11,225,300
-0.67(-8.80%)
Jan 28, 2021
7.650
7.920
7.060
7.610
15,074,345
+0.07(+0.93%)
Jan 27, 2021
6.840
8.030
6.710
7.540
15,123,920
+0.52(+7.41%)
Jan 26, 2021
7.100
7.210
6.860
7.020
7,932,472
+0.16(+2.33%)
Jan 25, 2021
6.790
6.970
6.480
6.860
7,599,285
+0.19(+2.85%)
Jan 22, 2021
6.420
6.680
6.290
6.670
6,229,100
+0.15(+2.30%)
Jan 21, 2021
6.700
6.950
6.400
6.520
8,833,438
-0.23(-3.41%)
Jan 20, 2021
7.100
7.240
6.550
6.750
9,091,499
-0.31(-4.39%)
Jan 19, 2021
7.310
7.440
6.830
7.060
7,618,174
-0.20(-2.75%)
Jan 15, 2021
7.200
7.430
7.080
7.260
7,089,100
-0.02(-0.27%)
Jan 14, 2021
7.510
7.570
7.220
7.280
8,904,902
-0.08(-1.09%)
Jan 13, 2021
7.600
7.830
7.300
7.360
9,443,959
-0.25(-3.29%)
Jan 12, 2021
6.950
7.710
6.900
7.610
16,746,842
+0.94(+14.09%)
Jan 11, 2021
5.880
6.720
5.750
6.670
10,830,690
+0.69(+11.54%)
Jan 08, 2021
6.150
6.265
5.880
5.980
12,891,701
-0.23(-3.70%)
Jan 07, 2021
6.390
6.590
6.110
6.210
9,704,506
-0.14(-2.20%)
Jan 06, 2021
6.170
6.390
6.010
6.350
9,393,432
+0.27(+4.44%)
Jan 05, 2021
5.790
6.380
5.730
6.080
9,948,291
+0.43(+7.61%)
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
.