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
Golden Ocean Gp
(NQ:
GOGL
)
15.27
+0.15 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
7.453
7.505
7.363
7.427
2,769,976
-0.39(-4.97%)
Aug 30, 2021
7.803
7.874
7.705
7.815
2,263,166
+0.04(+0.50%)
Aug 27, 2021
7.505
7.790
7.466
7.777
3,073,001
+0.36(+4.80%)
Aug 26, 2021
7.059
7.447
7.052
7.421
3,699,410
+0.48(+6.90%)
Aug 25, 2021
6.871
6.987
6.858
6.942
2,192,457
+0.08(+1.23%)
Aug 24, 2021
6.729
6.884
6.709
6.858
990,520
+0.13(+1.92%)
Aug 23, 2021
6.599
6.735
6.594
6.729
751,466
+0.23(+3.59%)
Aug 20, 2021
6.379
6.534
6.373
6.496
1,188,620
+0.08(+1.31%)
Aug 19, 2021
6.522
6.541
6.308
6.412
1,711,875
-0.32(-4.80%)
Aug 18, 2021
6.703
6.916
6.670
6.735
1,641,514
+0.13(+1.96%)
Aug 17, 2021
6.599
6.780
6.534
6.606
943,397
+0.07(+1.09%)
Aug 16, 2021
6.509
6.593
6.431
6.534
806,589
-0.12(-1.75%)
Aug 13, 2021
6.638
6.690
6.586
6.651
563,716
+0.01(+0.19%)
Aug 12, 2021
6.625
6.690
6.541
6.638
1,021,003
+0.02(+0.29%)
Aug 11, 2021
6.554
6.625
6.454
6.619
1,190,856
+0.39(+6.34%)
Aug 10, 2021
6.017
6.263
6.007
6.224
1,473,282
+0.13(+2.12%)
Aug 09, 2021
6.198
6.198
6.030
6.095
1,307,301
-0.17(-2.79%)
Aug 06, 2021
6.353
6.386
6.111
6.269
1,152,508
-0.17(-2.61%)
Aug 05, 2021
6.321
6.437
6.321
6.437
794,415
+0.21(+3.32%)
Aug 04, 2021
6.360
6.392
6.230
6.230
915,518
-0.10(-1.63%)
Aug 03, 2021
6.289
6.334
6.185
6.334
736,540
-0.06(-0.91%)
Aug 02, 2021
6.431
6.541
6.373
6.392
729,253
+0.07(+1.13%)
Jul 30, 2021
6.405
6.437
6.282
6.321
764,754
-0.04(-0.66%)
Jul 29, 2021
6.327
6.399
6.292
6.363
967,469
+0.16(+2.55%)
Jul 28, 2021
6.153
6.243
6.114
6.205
458,814
+0.12(+2.02%)
Jul 27, 2021
6.237
6.237
6.042
6.082
1,043,319
-0.23(-3.59%)
Jul 26, 2021
6.250
6.385
6.250
6.308
617,336
+0.14(+2.20%)
Jul 23, 2021
6.205
6.211
6.107
6.172
596,765
+0.03(+0.42%)
Jul 22, 2021
6.256
6.256
6.101
6.146
823,657
-0.13(-2.06%)
Jul 21, 2021
6.049
6.276
6.049
6.276
906,306
+0.26(+4.30%)
Jul 20, 2021
5.959
6.049
5.878
6.017
1,276,513
-0.04(-0.64%)
Jul 19, 2021
5.985
6.088
5.955
6.056
2,585,759
-0.15(-2.40%)
Jul 16, 2021
6.547
6.567
6.162
6.205
1,746,320
-0.30(-4.67%)
Jul 15, 2021
6.476
6.580
6.470
6.509
1,282,910
-0.05(-0.79%)
Jul 14, 2021
6.716
6.774
6.528
6.560
2,631,185
+0.20(+3.15%)
Jul 13, 2021
6.496
6.522
6.344
6.360
1,621,609
-0.34(-5.12%)
Jul 12, 2021
6.709
6.738
6.625
6.703
703,320
+0.01(+0.19%)
Jul 09, 2021
6.644
6.716
6.593
6.690
1,378,164
+0.17(+2.68%)
Jul 08, 2021
6.470
6.599
6.450
6.515
2,439,721
-0.23(-3.45%)
Jul 07, 2021
6.858
6.936
6.717
6.748
2,984,657
+0.00(+0.00%)
Jul 06, 2021
6.690
6.813
6.651
6.748
1,994,753
-0.02(-0.29%)
Jul 02, 2021
6.858
6.858
6.716
6.767
1,342,791
-0.13(-1.83%)
Jul 01, 2021
7.071
7.078
6.813
6.894
1,481,582
-0.25(-3.49%)
Jun 30, 2021
7.078
7.214
7.036
7.143
2,317,896
+0.19(+2.79%)
Jun 29, 2021
7.033
7.091
6.949
6.949
866,756
-0.10(-1.38%)
Jun 28, 2021
7.214
7.227
6.987
7.046
1,900,191
-0.19(-2.59%)
Jun 25, 2021
7.291
7.369
7.220
7.233
2,185,778
+0.30(+4.29%)
Jun 24, 2021
6.819
6.955
6.761
6.936
1,197,232
+0.19(+2.88%)
Jun 23, 2021
6.793
6.858
6.741
6.741
830,441
-0.06(-0.86%)
Jun 22, 2021
6.638
6.845
6.606
6.800
1,196,966
+0.00(+0.00%)
Jun 21, 2021
6.625
6.845
6.593
6.800
1,520,174
+0.26(+3.96%)
Jun 18, 2021
6.554
6.619
6.450
6.541
2,381,096
-0.30(-4.35%)
Jun 17, 2021
6.994
7.052
6.683
6.839
2,496,618
-0.47(-6.38%)
Jun 16, 2021
7.104
7.437
7.104
7.304
1,857,655
+0.17(+2.45%)
Jun 15, 2021
7.130
7.168
6.961
7.130
1,675,973
+0.18(+2.61%)
Jun 14, 2021
7.046
7.162
6.864
6.949
2,188,947
-0.23(-3.16%)
Jun 11, 2021
7.194
7.233
7.065
7.175
1,453,181
+0.09(+1.28%)
Jun 10, 2021
7.052
7.162
7.039
7.084
1,785,842
+0.20(+2.91%)
Jun 09, 2021
6.761
6.945
6.735
6.884
1,619,255
+0.27(+4.01%)
Jun 08, 2021
6.638
6.664
6.544
6.619
951,269
-0.02(-0.29%)
Jun 07, 2021
6.541
6.709
6.509
6.638
1,047,338
+0.15(+2.29%)
Jun 04, 2021
6.476
6.509
6.431
6.489
893,009
+0.14(+2.24%)
Jun 03, 2021
6.373
6.457
6.250
6.347
1,874,768
-0.17(-2.68%)
Jun 02, 2021
6.528
6.541
6.386
6.522
2,636,315
-0.12(-1.85%)
Jun 01, 2021
6.651
6.695
6.575
6.644
2,082,397
+0.35(+5.52%)
May 28, 2021
6.164
6.322
6.152
6.297
1,592,007
+0.15(+2.47%)
May 27, 2021
6.108
6.158
6.013
6.145
1,828,403
+0.08(+1.25%)
May 26, 2021
6.139
6.153
5.981
6.070
4,472,731
-0.21(-3.42%)
May 25, 2021
6.373
6.430
6.253
6.284
3,894,264
-0.51(-7.44%)
May 24, 2021
6.821
6.878
6.695
6.790
2,472,233
+0.07(+1.03%)
May 21, 2021
6.442
6.777
6.442
6.720
2,719,360
+0.24(+3.70%)
May 20, 2021
6.272
6.581
6.139
6.480
2,768,675
+0.38(+6.21%)
May 19, 2021
5.868
6.171
5.849
6.101
1,951,632
+0.17(+2.88%)
May 18, 2021
5.893
5.988
5.880
5.931
1,604,595
+0.27(+4.80%)
May 17, 2021
5.653
5.684
5.545
5.659
1,172,245
+0.05(+0.96%)
May 14, 2021
5.571
5.628
5.501
5.605
1,063,613
+0.06(+1.08%)
May 13, 2021
5.425
5.583
5.419
5.545
1,015,553
+0.05(+0.92%)
May 12, 2021
5.558
5.640
5.463
5.495
1,945,068
-0.40(-6.85%)
May 11, 2021
5.760
6.013
5.748
5.899
1,553,907
-0.07(-1.11%)
May 10, 2021
6.082
6.114
5.950
5.965
2,092,045
+0.10(+1.67%)
May 07, 2021
5.672
5.899
5.653
5.868
1,197,684
+0.28(+5.09%)
May 06, 2021
5.419
5.590
5.331
5.583
2,030,573
-0.17(-2.96%)
May 05, 2021
5.855
5.893
5.724
5.754
2,146,407
-0.03(-0.44%)
May 04, 2021
5.855
5.928
5.684
5.779
2,497,154
-0.13(-2.14%)
May 03, 2021
5.754
5.994
5.716
5.905
2,638,613
+0.41(+7.47%)
Apr 30, 2021
5.520
5.545
5.489
5.495
948,541
-0.03(-0.46%)
Apr 29, 2021
5.564
5.571
5.410
5.520
1,702,657
-0.01(-0.23%)
Apr 28, 2021
5.413
5.583
5.400
5.533
1,465,885
+0.15(+2.82%)
Apr 27, 2021
5.394
5.457
5.319
5.381
1,098,940
+0.09(+1.67%)
Apr 26, 2021
5.249
5.331
5.249
5.293
1,345,115
+0.09(+1.82%)
Apr 23, 2021
5.116
5.217
5.090
5.198
897,876
+0.16(+3.13%)
Apr 22, 2021
5.129
5.160
5.002
5.040
2,193,701
-0.25(-4.77%)
Apr 21, 2021
5.129
5.300
5.097
5.293
2,102,384
+0.32(+6.35%)
Apr 20, 2021
4.971
5.062
4.885
4.977
1,920,998
-0.16(-3.08%)
Apr 19, 2021
4.958
5.135
4.958
5.135
1,667,501
+0.30(+6.14%)
Apr 16, 2021
4.863
4.889
4.775
4.838
1,196,007
+0.27(+5.80%)
Apr 15, 2021
4.541
4.579
4.503
4.573
897,702
+0.06(+1.26%)
Apr 14, 2021
4.409
4.592
4.409
4.516
1,358,285
+0.20(+4.53%)
Apr 13, 2021
4.415
4.415
4.314
4.320
1,498,169
-0.11(-2.43%)
Apr 12, 2021
4.491
4.491
4.333
4.428
1,318,526
-0.09(-2.09%)
Apr 09, 2021
4.478
4.529
4.446
4.522
804,146
+0.07(+1.56%)
Apr 08, 2021
4.453
4.465
4.374
4.453
668,538
-0.04(-0.84%)
Apr 07, 2021
4.415
4.510
4.402
4.491
1,005,607
+0.14(+3.19%)
Apr 06, 2021
4.409
4.478
4.345
4.352
1,082,420
+0.08(+1.85%)
Apr 05, 2021
4.358
4.358
4.181
4.273
836,624
-0.06(-1.31%)
Apr 01, 2021
4.263
4.374
4.263
4.330
682,392
+0.09(+2.24%)
Mar 31, 2021
4.326
4.333
4.181
4.235
1,089,855
-0.09(-1.97%)
Mar 30, 2021
4.314
4.352
4.289
4.320
706,736
-0.04(-0.87%)
Mar 29, 2021
4.503
4.503
4.333
4.358
1,064,871
-0.17(-3.70%)
Mar 26, 2021
4.661
4.674
4.472
4.525
1,319,978
-0.12(-2.52%)
Mar 25, 2021
4.352
4.674
4.270
4.642
1,750,692
+0.30(+6.83%)
Mar 24, 2021
4.440
4.491
4.339
4.345
1,163,016
+0.00(+0.07%)
Mar 23, 2021
4.642
4.642
4.320
4.342
1,900,906
-0.50(-10.37%)
Mar 22, 2021
4.882
4.945
4.813
4.844
1,181,764
+0.01(+0.13%)
Mar 19, 2021
4.794
4.876
4.705
4.838
1,254,430
+0.09(+1.86%)
Mar 18, 2021
4.756
4.945
4.731
4.750
1,778,802
+0.08(+1.62%)
Mar 17, 2021
4.522
4.705
4.497
4.674
1,685,989
+0.15(+3.35%)
Mar 16, 2021
4.604
4.604
4.497
4.522
1,095,328
-0.06(-1.38%)
Mar 15, 2021
4.579
4.617
4.541
4.585
1,058,327
+0.07(+1.54%)
Mar 12, 2021
4.396
4.579
4.374
4.516
1,725,455
+0.08(+1.85%)
Mar 11, 2021
4.339
4.472
4.276
4.434
4,046,017
+0.13(+3.08%)
Mar 10, 2021
4.188
4.320
4.175
4.301
2,266,636
+0.08(+1.79%)
Mar 09, 2021
4.213
4.263
4.184
4.225
2,692,685
-0.01(-0.15%)
Mar 08, 2021
4.213
4.257
4.175
4.232
1,020,507
-0.03(-0.59%)
Mar 05, 2021
4.188
4.270
4.105
4.257
1,405,316
+0.21(+5.15%)
Mar 04, 2021
4.118
4.203
3.979
4.049
1,276,784
-0.17(-3.97%)
Mar 03, 2021
4.169
4.263
4.134
4.216
905,575
+0.07(+1.60%)
Mar 02, 2021
4.074
4.206
4.055
4.150
1,171,452
+0.18(+4.62%)
Mar 01, 2021
3.910
4.004
3.902
3.966
614,324
+0.11(+2.95%)
Feb 26, 2021
3.865
3.878
3.777
3.853
982,581
-0.06(-1.45%)
Feb 25, 2021
4.011
4.055
3.903
3.910
958,669
-0.06(-1.43%)
Feb 24, 2021
3.910
3.998
3.865
3.966
729,399
+0.06(+1.45%)
Feb 23, 2021
3.954
3.960
3.834
3.910
948,261
-0.15(-3.58%)
Feb 22, 2021
3.929
4.080
3.916
4.055
1,822,716
-0.04(-0.93%)
Feb 19, 2021
4.004
4.109
3.973
4.093
1,834,384
+0.21(+5.37%)
Feb 18, 2021
3.878
3.960
3.821
3.884
2,695,864
-0.23(-5.67%)
Feb 17, 2021
4.175
4.440
4.080
4.118
3,775,756
-0.13(-2.98%)
Feb 16, 2021
4.105
4.333
4.105
4.244
2,862,287
+0.59(+16.26%)
Feb 12, 2021
3.550
3.744
3.537
3.651
3,148,663
+0.11(+3.03%)
Feb 11, 2021
3.404
3.562
3.385
3.543
1,227,734
+0.09(+2.56%)
Feb 10, 2021
3.467
3.493
3.430
3.455
632,561
+0.06(+1.86%)
Feb 09, 2021
3.310
3.423
3.272
3.392
771,736
+0.16(+4.88%)
Feb 08, 2021
3.221
3.265
3.209
3.234
665,451
-0.06(-1.73%)
Feb 05, 2021
3.227
3.329
3.221
3.291
1,024,696
+0.07(+2.16%)
Feb 04, 2021
3.164
3.240
3.152
3.221
716,994
+0.06(+2.00%)
Feb 03, 2021
3.089
3.190
3.076
3.158
889,746
+0.08(+2.67%)
Feb 02, 2021
3.044
3.089
3.017
3.076
712,876
+0.00(+0.00%)
Feb 01, 2021
3.038
3.089
2.994
3.076
518,070
+0.08(+2.74%)
Jan 29, 2021
2.994
3.089
2.975
2.994
691,733
+0.03(+1.07%)
Jan 28, 2021
2.969
2.987
2.931
2.962
494,922
+0.00(+0.00%)
Jan 27, 2021
2.962
3.025
2.924
2.962
655,986
-0.20(-6.20%)
Jan 26, 2021
3.164
3.171
3.117
3.158
731,629
-0.06(-1.96%)
Jan 25, 2021
3.130
3.234
3.130
3.221
1,113,789
-0.15(-4.49%)
Jan 22, 2021
3.379
3.379
3.322
3.373
435,401
-0.10(-2.91%)
Jan 21, 2021
3.461
3.499
3.417
3.474
459,986
-0.01(-0.36%)
Jan 20, 2021
3.480
3.512
3.449
3.486
606,200
+0.01(+0.36%)
Jan 19, 2021
3.385
3.531
3.379
3.474
999,527
+0.17(+5.16%)
Jan 15, 2021
3.316
3.322
3.278
3.303
929,383
-0.06(-1.69%)
Jan 14, 2021
3.234
3.392
3.215
3.360
1,432,927
+0.04(+1.33%)
Jan 13, 2021
3.310
3.329
3.278
3.316
1,264,872
-0.09(-2.60%)
Jan 12, 2021
3.329
3.417
3.291
3.404
1,179,093
-0.02(-0.55%)
Jan 11, 2021
3.335
3.455
3.316
3.423
907,216
+0.00(+0.00%)
Jan 08, 2021
3.366
3.423
3.366
3.423
870,802
+0.27(+8.40%)
Jan 07, 2021
3.145
3.164
3.114
3.158
819,391
+0.08(+2.67%)
Jan 06, 2021
3.070
3.089
3.044
3.076
307,771
+0.01(+0.21%)
Jan 05, 2021
3.076
3.111
3.013
3.070
819,868
+0.05(+1.67%)
Jan 04, 2021
3.089
3.107
2.987
3.019
535,719
+0.09(+3.24%)
Dec 31, 2020
2.924
2.924
2.924
431,457
-0.01(-0.22%)
Dec 30, 2020
2.886
2.943
2.886
2.931
431,457
+0.09(+3.11%)
Dec 29, 2020
2.880
2.880
2.804
2.842
382,733
-0.05(-1.75%)
Dec 28, 2020
2.943
2.962
2.886
2.893
322,386
-0.03(-0.87%)
Dec 24, 2020
2.905
2.924
2.886
2.918
78,372
+0.02(+0.65%)
Dec 23, 2020
2.893
2.931
2.886
2.899
178,047
+0.05(+1.77%)
Dec 22, 2020
2.912
2.924
2.836
2.849
330,483
-0.04(-1.53%)
Dec 21, 2020
2.867
2.912
2.855
2.893
524,990
-0.15(-4.78%)
Dec 18, 2020
3.063
3.107
3.025
3.038
993,348
+0.08(+2.78%)
Dec 17, 2020
2.943
3.018
2.931
2.956
460,496
+0.04(+1.30%)
Dec 16, 2020
2.931
2.943
2.886
2.918
282,877
-0.01(-0.22%)
Dec 15, 2020
2.893
2.931
2.867
2.924
389,312
-0.03(-0.86%)
Dec 14, 2020
2.987
3.000
2.931
2.950
554,846
+0.14(+4.94%)
Dec 11, 2020
2.836
2.842
2.798
2.811
226,566
-0.04(-1.55%)
Dec 10, 2020
2.792
2.880
2.773
2.855
352,169
+0.08(+2.73%)
Dec 09, 2020
2.779
2.792
2.760
2.779
484,960
+0.08(+3.04%)
Dec 08, 2020
2.684
2.722
2.678
2.697
395,968
-0.01(-0.47%)
Dec 07, 2020
2.691
2.747
2.665
2.710
504,685
-0.03(-1.15%)
Dec 04, 2020
2.665
2.754
2.665
2.741
580,112
+0.09(+3.58%)
Dec 03, 2020
2.627
2.672
2.615
2.646
258,099
+0.02(+0.72%)
Dec 02, 2020
2.615
2.675
2.583
2.627
955,822
-0.11(-4.15%)
Dec 01, 2020
2.697
2.763
2.672
2.741
646,618
+0.05(+1.88%)
Nov 30, 2020
2.703
2.754
2.691
2.691
660,608
-0.02(-0.70%)
Nov 27, 2020
2.691
2.722
2.672
2.710
285,939
-0.03(-0.92%)
Nov 25, 2020
2.691
2.760
2.665
2.735
410,860
+0.07(+2.61%)
Nov 24, 2020
2.602
2.677
2.602
2.665
571,285
-0.08(-2.76%)
Nov 23, 2020
2.640
2.792
2.640
2.741
1,160,396
+0.16(+6.11%)
Nov 20, 2020
2.545
2.615
2.545
2.583
637,744
+0.08(+3.02%)
Nov 19, 2020
2.400
2.517
2.400
2.507
621,488
+0.14(+5.87%)
Nov 18, 2020
2.362
2.438
2.362
2.369
409,492
+0.01(+0.54%)
Nov 17, 2020
2.350
2.369
2.318
2.356
367,743
-0.02(-0.80%)
Nov 16, 2020
2.387
2.419
2.350
2.375
628,510
-0.05(-2.08%)
Nov 13, 2020
2.356
2.425
2.356
2.425
308,739
+0.11(+4.92%)
Nov 12, 2020
2.286
2.324
2.236
2.312
569,526
+0.02(+0.83%)
Nov 11, 2020
2.293
2.299
2.248
2.293
289,476
-0.04(-1.63%)
Nov 10, 2020
2.324
2.337
2.290
2.331
353,290
+0.02(+0.82%)
Nov 09, 2020
2.394
2.413
2.286
2.312
442,784
+0.09(+4.27%)
Nov 06, 2020
2.236
2.255
2.211
2.217
212,634
+0.07(+3.24%)
Nov 05, 2020
2.160
2.198
2.138
2.147
177,616
+0.06(+2.72%)
Nov 04, 2020
2.078
2.135
2.065
2.091
205,218
+0.01(+0.30%)
Nov 03, 2020
2.078
2.097
2.046
2.084
465,065
+0.07(+3.45%)
Nov 02, 2020
2.059
2.059
2.002
2.015
331,346
-0.03(-1.54%)
Oct 30, 2020
2.072
2.078
2.027
2.046
360,353
-0.03(-1.52%)
Oct 29, 2020
2.040
2.091
2.005
2.078
498,613
-0.01(-0.60%)
Oct 28, 2020
2.147
2.160
2.091
2.091
498,801
-0.20(-8.82%)
Oct 27, 2020
2.274
2.318
2.255
2.293
403,016
+0.06(+2.83%)
Oct 26, 2020
2.267
2.267
2.204
2.230
442,024
-0.10(-4.34%)
Oct 23, 2020
2.331
2.337
2.290
2.331
314,280
-0.04(-1.60%)
Oct 22, 2020
2.356
2.394
2.343
2.369
349,168
+0.09(+4.17%)
Oct 21, 2020
2.248
2.293
2.245
2.274
474,911
+0.06(+2.86%)
Oct 20, 2020
2.223
2.236
2.192
2.211
383,539
+0.07(+3.24%)
Oct 19, 2020
2.223
2.223
2.135
2.141
530,021
-0.11(-4.78%)
Oct 16, 2020
2.280
2.293
2.248
2.248
325,680
-0.09(-3.78%)
Oct 15, 2020
2.267
2.343
2.248
2.337
550,592
-0.03(-1.07%)
Oct 14, 2020
2.394
2.425
2.350
2.362
399,516
-0.01(-0.53%)
Oct 13, 2020
2.381
2.413
2.375
2.375
275,341
-0.09(-3.47%)
Oct 12, 2020
2.489
2.489
2.444
2.460
340,841
-0.05(-1.89%)
Oct 09, 2020
2.482
2.539
2.463
2.507
666,876
-0.03(-1.00%)
Oct 08, 2020
2.520
2.552
2.509
2.533
453,422
+0.01(+0.50%)
Oct 07, 2020
2.514
2.533
2.489
2.520
519,120
-0.03(-1.24%)
Oct 06, 2020
2.602
2.602
2.514
2.552
1,342,398
-0.05(-1.94%)
Oct 05, 2020
2.621
2.653
2.590
2.602
1,289,378
+0.03(+0.98%)
Oct 02, 2020
2.526
2.602
2.526
2.577
524,223
+0.11(+4.62%)
Oct 01, 2020
2.425
2.476
2.419
2.463
387,885
+0.05(+2.09%)
Sep 30, 2020
2.343
2.425
2.337
2.413
351,381
+0.05(+2.14%)
Sep 29, 2020
2.318
2.369
2.315
2.362
423,507
+0.08(+3.60%)
Sep 28, 2020
2.280
2.299
2.261
2.280
301,970
-0.05(-2.17%)
Sep 25, 2020
2.248
2.334
2.248
2.331
803,829
+0.06(+2.50%)
Sep 24, 2020
2.267
2.293
2.223
2.274
390,109
+0.11(+4.96%)
Sep 23, 2020
2.230
2.236
2.154
2.166
1,116,603
+0.06(+2.69%)
Sep 22, 2020
2.154
2.160
2.097
2.110
539,197
+0.02(+0.91%)
Sep 21, 2020
2.116
2.122
2.015
2.091
659,924
-0.09(-4.34%)
Sep 18, 2020
2.192
2.230
2.179
2.185
398,827
-0.06(-2.81%)
Sep 17, 2020
2.217
2.267
2.217
2.248
384,372
+0.00(+0.00%)
Sep 16, 2020
2.223
2.258
2.211
2.248
187,792
+0.02(+0.85%)
Sep 15, 2020
2.261
2.299
2.230
2.230
352,141
-0.06(-2.49%)
Sep 14, 2020
2.286
2.321
2.274
2.286
453,637
+0.03(+1.40%)
Sep 11, 2020
2.267
2.274
2.211
2.255
232,266
+0.07(+3.18%)
Sep 10, 2020
2.236
2.261
2.179
2.185
430,271
+0.00(+0.00%)
Sep 09, 2020
2.192
2.204
2.166
2.185
366,891
+0.03(+1.17%)
Sep 08, 2020
2.179
2.223
2.160
2.160
446,126
-0.16(-7.06%)
Sep 04, 2020
2.274
2.331
2.211
2.324
409,435
+0.06(+2.51%)
Sep 03, 2020
2.318
2.342
2.261
2.267
484,148
-0.11(-4.77%)
Sep 02, 2020
2.387
2.406
2.375
2.381
467,956
-0.13(-5.04%)
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
.