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
Englobal Corp
(NQ:
ENG
)
1.700
+0.010 (+0.59%)
Streaming Delayed Price
Updated: 2:16 PM EDT, May 2, 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 (%)
Oct 29, 2021
2.260
2.270
2.180
2.240
647,057
-0.02(-0.88%)
Oct 28, 2021
2.170
2.370
2.161
2.260
2,222,849
+0.09(+4.15%)
Oct 27, 2021
2.270
2.270
2.140
2.170
911,997
-0.06(-2.69%)
Oct 26, 2021
2.340
2.230
2.230
914,216
-0.07(-3.04%)
Oct 25, 2021
2.250
2.350
2.300
1,065,940
+0.05(+2.22%)
Oct 22, 2021
2.390
2.390
2.180
2.250
1,848,729
-0.15(-6.25%)
Oct 21, 2021
2.410
2.600
2.370
2.400
1,689,805
-0.07(-2.83%)
Oct 20, 2021
2.520
2.560
2.400
2.470
1,441,642
-0.07(-2.76%)
Oct 19, 2021
2.460
2.670
2.380
2.540
4,659,698
+0.12(+4.96%)
Oct 18, 2021
2.340
2.560
2.250
2.420
3,701,354
+0.08(+3.42%)
Oct 15, 2021
2.410
2.470
2.320
2.340
1,223,738
-0.04(-1.68%)
Oct 14, 2021
2.540
2.630
2.350
2.380
2,321,835
-0.09(-3.64%)
Oct 13, 2021
2.540
2.590
2.440
2.470
917,793
-0.08(-3.14%)
Oct 12, 2021
2.490
2.635
2.435
2.550
1,456,933
+0.03(+1.19%)
Oct 11, 2021
2.580
2.610
2.480
2.520
1,423,115
+0.04(+1.61%)
Oct 08, 2021
2.570
2.720
2.460
2.480
2,336,411
-0.12(-4.62%)
Oct 07, 2021
2.640
2.840
2.600
2.600
3,809,804
+0.10(+4.00%)
Oct 06, 2021
2.660
2.740
2.400
2.500
4,206,956
-0.33(-11.66%)
Oct 05, 2021
3.170
3.180
2.610
2.830
8,182,100
-0.20(-6.60%)
Oct 04, 2021
3.180
3.650
2.860
3.030
15,888,589
-0.15(-4.72%)
Oct 01, 2021
2.680
3.240
2.480
3.180
11,310,755
+0.51(+19.10%)
Sep 30, 2021
3.010
3.240
2.520
2.670
7,927,625
-0.43(-13.87%)
Sep 29, 2021
2.780
3.370
2.430
3.100
16,952,436
+0.37(+13.55%)
Sep 28, 2021
2.840
2.979
2.670
2.730
5,899,005
-0.08(-2.85%)
Sep 27, 2021
2.410
3.000
2.410
2.810
20,948,048
+0.53(+23.25%)
Sep 24, 2021
2.310
2.550
2.180
2.280
4,005,140
-0.13(-5.39%)
Sep 23, 2021
2.060
2.470
2.050
2.410
5,063,002
+0.40(+19.90%)
Sep 22, 2021
1.990
2.090
1.950
2.010
1,255,410
+0.04(+2.03%)
Sep 21, 2021
2.030
2.050
1.960
1.970
1,004,123
-0.03(-1.50%)
Sep 20, 2021
2.100
2.140
1.960
2.000
1,528,461
-0.21(-9.50%)
Sep 17, 2021
2.150
2.380
2.050
2.210
2,280,202
+0.06(+2.79%)
Sep 16, 2021
2.130
2.320
1.950
2.150
4,623,916
+0.00(+0.00%)
Sep 15, 2021
1.970
2.380
1.920
2.150
5,635,222
+0.22(+11.40%)
Sep 14, 2021
2.010
2.180
1.911
1.930
823,129
-0.08(-3.98%)
Sep 13, 2021
1.960
2.069
1.921
2.010
452,471
+0.07(+3.61%)
Sep 10, 2021
2.060
2.060
1.930
1.940
354,449
-0.10(-4.90%)
Sep 09, 2021
1.980
2.070
1.930
2.040
384,195
+0.06(+3.03%)
Sep 08, 2021
2.090
2.090
1.930
1.980
416,602
-0.09(-4.35%)
Sep 07, 2021
2.070
2.150
2.030
2.070
434,510
-0.03(-1.43%)
Sep 03, 2021
2.120
2.174
2.040
2.100
329,087
-0.03(-1.41%)
Sep 02, 2021
2.110
2.190
2.110
2.130
378,387
+0.03(+1.43%)
Sep 01, 2021
2.120
2.190
2.090
2.100
461,703
-0.05(-2.33%)
Aug 31, 2021
2.100
2.220
2.065
2.150
440,618
+0.06(+2.87%)
Aug 30, 2021
2.220
2.220
2.040
2.090
617,222
-0.08(-3.69%)
Aug 27, 2021
2.010
2.190
1.985
2.170
653,455
+0.19(+9.60%)
Aug 26, 2021
2.030
2.130
1.960
1.980
464,560
-0.06(-2.94%)
Aug 25, 2021
2.020
2.100
1.970
2.040
504,234
+0.03(+1.49%)
Aug 24, 2021
1.900
2.080
1.885
2.010
938,079
+0.15(+8.06%)
Aug 23, 2021
1.810
1.930
1.810
1.860
829,598
+0.06(+3.33%)
Aug 20, 2021
1.750
1.830
1.740
1.800
402,123
+0.02(+1.12%)
Aug 19, 2021
1.800
1.850
1.740
1.780
600,392
-0.05(-2.73%)
Aug 18, 2021
1.870
1.950
1.820
1.830
756,641
-0.01(-0.54%)
Aug 17, 2021
1.850
1.900
1.780
1.840
857,104
-0.02(-1.08%)
Aug 16, 2021
1.970
2.030
1.841
1.860
1,147,462
-0.11(-5.58%)
Aug 13, 2021
2.070
2.095
1.960
1.970
806,097
-0.12(-5.74%)
Aug 12, 2021
2.210
2.280
2.030
2.090
1,073,971
-0.11(-5.00%)
Aug 11, 2021
2.320
2.350
2.158
2.200
1,098,747
-0.15(-6.38%)
Aug 10, 2021
2.420
2.620
2.320
2.350
2,181,983
+0.03(+1.29%)
Aug 09, 2021
2.330
2.460
2.190
2.320
1,755,903
-0.06(-2.52%)
Aug 06, 2021
2.070
2.410
1.950
2.380
4,361,561
+0.31(+14.98%)
Aug 05, 2021
2.030
2.280
2.020
2.070
2,407,673
-0.16(-7.17%)
Aug 04, 2021
2.390
2.400
2.230
2.230
1,043,248
-0.17(-7.08%)
Aug 03, 2021
2.450
2.510
2.330
2.400
751,451
-0.04(-1.64%)
Aug 02, 2021
2.530
2.640
2.440
2.440
513,175
-0.09(-3.56%)
Jul 30, 2021
2.520
2.620
2.500
2.530
342,966
-0.03(-1.17%)
Jul 29, 2021
2.560
2.680
2.520
2.560
459,119
+0.00(+0.00%)
Jul 28, 2021
2.510
2.711
2.465
2.560
1,994,190
+0.13(+5.35%)
Jul 27, 2021
2.470
2.570
2.340
2.430
985,147
-0.09(-3.57%)
Jul 26, 2021
2.460
2.580
2.420
2.520
560,035
+0.04(+1.61%)
Jul 23, 2021
2.570
2.570
2.380
2.480
649,598
-0.09(-3.50%)
Jul 22, 2021
2.460
2.640
2.422
2.570
1,067,621
+0.03(+1.18%)
Jul 21, 2021
2.670
2.710
2.510
2.540
1,582,181
-0.07(-2.68%)
Jul 20, 2021
2.520
2.790
2.400
2.610
3,293,050
+0.16(+6.53%)
Jul 19, 2021
2.340
2.500
2.280
2.450
821,575
+0.00(+0.00%)
Jul 16, 2021
2.590
2.620
2.430
2.450
1,108,297
-0.13(-5.04%)
Jul 15, 2021
2.600
2.700
2.510
2.580
919,088
-0.03(-1.15%)
Jul 14, 2021
2.760
2.790
2.610
2.610
794,388
-0.10(-3.69%)
Jul 13, 2021
2.700
2.770
2.610
2.710
862,879
-0.06(-2.17%)
Jul 12, 2021
2.900
2.930
2.740
2.770
904,548
-0.17(-5.78%)
Jul 09, 2021
2.740
2.950
2.610
2.940
1,705,693
+0.21(+7.69%)
Jul 08, 2021
2.540
2.788
2.500
2.730
1,382,326
+0.01(+0.37%)
Jul 07, 2021
2.920
2.940
2.650
2.720
2,517,265
-0.19(-6.53%)
Jul 06, 2021
3.050
3.129
2.840
2.910
4,360,985
-0.32(-9.91%)
Jul 02, 2021
3.060
3.350
2.970
3.230
10,758,805
+0.13(+4.19%)
Jul 01, 2021
3.050
3.120
2.910
3.100
2,389,727
+0.07(+2.31%)
Jun 30, 2021
3.120
3.140
2.850
3.030
2,757,971
-0.05(-1.62%)
Jun 29, 2021
3.490
3.575
3.020
3.080
4,184,528
-0.42(-12.00%)
Jun 28, 2021
3.480
3.680
3.401
3.500
2,487,484
+0.04(+1.16%)
Jun 25, 2021
3.610
3.646
3.370
3.460
2,213,083
-0.08(-2.26%)
Jun 24, 2021
3.330
3.880
3.210
3.540
7,380,027
+0.21(+6.31%)
Jun 23, 2021
3.320
3.480
3.150
3.330
2,611,971
-0.02(-0.60%)
Jun 22, 2021
3.150
3.580
2.900
3.350
10,165,017
+0.19(+6.01%)
Jun 21, 2021
2.780
3.449
2.690
3.160
16,324,019
+0.52(+19.70%)
Jun 18, 2021
2.670
2.850
2.640
2.640
4,180,010
-0.07(-2.58%)
Jun 17, 2021
2.610
2.720
2.575
2.710
1,334,038
+0.07(+2.65%)
Jun 16, 2021
2.720
2.750
2.570
2.640
1,670,450
-0.13(-4.69%)
Jun 15, 2021
2.810
2.840
2.530
2.770
3,542,946
+0.07(+2.59%)
Jun 14, 2021
2.770
2.820
2.630
2.700
1,941,129
-0.11(-3.91%)
Jun 11, 2021
2.860
2.880
2.750
2.810
1,486,368
-0.02(-0.71%)
Jun 10, 2021
3.060
3.090
2.740
2.830
3,955,907
-0.22(-7.21%)
Jun 09, 2021
3.070
3.200
2.830
3.050
8,058,540
+0.16(+5.54%)
Jun 08, 2021
2.800
3.160
2.650
2.890
4,094,055
+0.14(+5.09%)
Jun 07, 2021
2.800
2.800
2.700
2.750
1,416,879
+0.01(+0.36%)
Jun 04, 2021
2.860
2.870
2.640
2.740
1,481,847
-0.11(-3.86%)
Jun 03, 2021
2.800
2.950
2.750
2.850
2,197,736
+0.00(+0.00%)
Jun 02, 2021
3.020
3.080
2.800
2.850
6,260,348
-0.75(-20.83%)
Jun 01, 2021
2.990
3.810
2.950
3.600
25,526,904
+1.04(+40.62%)
May 28, 2021
2.770
2.830
2.550
2.560
489,989
-0.19(-6.91%)
May 27, 2021
2.640
2.750
2.560
2.750
359,603
+0.17(+6.59%)
May 26, 2021
2.430
2.618
2.430
2.580
356,096
+0.16(+6.61%)
May 25, 2021
2.640
2.822
2.420
2.420
1,419,958
-0.18(-6.92%)
May 24, 2021
2.450
2.630
2.350
2.600
360,151
+0.13(+5.26%)
May 21, 2021
2.460
2.560
2.420
2.470
260,418
+0.04(+1.65%)
May 20, 2021
2.470
2.490
2.320
2.430
234,620
-0.02(-0.82%)
May 19, 2021
2.400
2.400
2.280
2.450
235,993
-0.08(-3.16%)
May 18, 2021
2.400
2.630
2.329
2.530
442,245
+0.14(+5.86%)
May 17, 2021
2.310
2.390
2.230
2.390
250,145
+0.07(+3.02%)
May 14, 2021
2.120
2.400
2.120
2.320
593,389
+0.28(+13.73%)
May 13, 2021
2.220
2.370
2.010
2.040
476,978
-0.17(-7.69%)
May 12, 2021
2.280
2.370
2.200
2.210
227,558
-0.11(-4.74%)
May 11, 2021
2.130
2.400
2.050
2.320
615,893
-0.01(-0.43%)
May 10, 2021
2.520
2.520
2.300
2.330
410,390
-0.20(-7.91%)
May 07, 2021
2.250
2.690
2.240
2.530
1,013,994
+0.13(+5.42%)
May 06, 2021
3.030
3.050
2.330
2.400
2,095,417
-0.80(-25.00%)
May 05, 2021
3.310
3.420
3.170
3.200
256,549
-0.07(-2.14%)
May 04, 2021
3.310
3.340
3.110
3.270
303,539
-0.11(-3.25%)
May 03, 2021
3.500
3.500
3.340
3.380
225,769
-0.04(-1.17%)
Apr 30, 2021
3.630
3.640
3.420
3.420
209,900
-0.21(-5.79%)
Apr 29, 2021
3.790
3.790
3.550
3.630
144,557
-0.11(-2.94%)
Apr 28, 2021
3.690
3.790
3.580
3.740
258,903
+0.05(+1.36%)
Apr 27, 2021
3.920
3.930
3.660
3.690
249,956
-0.13(-3.40%)
Apr 26, 2021
3.800
3.880
3.690
3.820
594,919
+0.12(+3.24%)
Apr 23, 2021
3.670
3.788
3.600
3.700
326,600
+0.04(+1.09%)
Apr 22, 2021
3.720
3.790
3.500
3.660
366,424
+0.09(+2.52%)
Apr 21, 2021
3.230
3.650
3.200
3.570
306,227
+0.23(+6.89%)
Apr 20, 2021
3.300
3.440
3.190
3.340
330,901
-0.03(-0.89%)
Apr 19, 2021
3.440
3.520
3.300
3.370
418,922
-0.12(-3.44%)
Apr 16, 2021
3.490
3.550
3.410
3.490
539,400
-0.06(-1.69%)
Apr 15, 2021
3.870
3.870
3.420
3.550
650,441
-0.28(-7.31%)
Apr 14, 2021
3.750
4.050
3.730
3.830
539,529
+0.09(+2.41%)
Apr 13, 2021
3.800
3.920
3.660
3.740
468,902
-0.05(-1.32%)
Apr 12, 2021
4.110
4.110
3.780
3.790
597,779
-0.32(-7.79%)
Apr 09, 2021
4.270
4.270
4.060
4.110
390,500
-0.23(-5.30%)
Apr 08, 2021
4.280
4.350
4.140
4.340
266,207
+0.06(+1.40%)
Apr 07, 2021
4.320
4.390
4.180
4.280
268,977
-0.11(-2.51%)
Apr 06, 2021
4.450
4.530
4.260
4.390
435,772
-0.10(-2.23%)
Apr 05, 2021
4.540
4.600
4.370
4.490
363,375
+0.00(+0.00%)
Apr 01, 2021
4.650
4.700
4.320
4.490
634,900
-0.03(-0.66%)
Mar 31, 2021
4.390
4.980
4.390
4.520
1,350,232
+0.30(+7.11%)
Mar 30, 2021
4.080
4.380
3.960
4.220
476,757
+0.11(+2.68%)
Mar 29, 2021
4.210
4.380
4.080
4.110
420,051
-0.21(-4.86%)
Mar 26, 2021
4.520
4.660
4.170
4.320
675,300
-0.14(-3.14%)
Mar 25, 2021
4.020
4.530
4.020
4.460
589,813
+0.21(+4.94%)
Mar 24, 2021
4.750
4.870
4.200
4.250
889,721
-0.42(-8.99%)
Mar 23, 2021
4.900
4.970
4.600
4.670
887,041
-0.39(-7.71%)
Mar 22, 2021
5.220
5.250
4.860
5.060
618,296
-0.13(-2.50%)
Mar 19, 2021
5.020
5.239
4.900
5.190
614,400
+0.25(+5.06%)
Mar 18, 2021
5.360
5.440
4.830
4.940
1,063,865
-0.56(-10.18%)
Mar 17, 2021
5.010
5.640
5.010
5.500
743,669
+0.33(+6.38%)
Mar 16, 2021
5.680
5.680
4.960
5.170
1,266,442
-0.37(-6.68%)
Mar 15, 2021
5.970
6.090
5.510
5.540
1,297,560
-0.39(-6.58%)
Mar 12, 2021
5.810
6.296
5.580
5.930
2,400,300
-0.57(-8.77%)
Mar 11, 2021
4.440
7.160
4.420
6.500
16,286,180
+1.98(+43.81%)
Mar 10, 2021
4.660
4.950
4.300
4.520
847,109
+0.10(+2.26%)
Mar 09, 2021
4.270
4.590
4.110
4.420
675,124
+0.31(+7.54%)
Mar 08, 2021
4.380
4.530
4.070
4.110
1,227,350
-0.20(-4.64%)
Mar 05, 2021
4.090
4.430
3.610
4.310
1,830,000
+0.30(+7.48%)
Mar 04, 2021
4.620
4.820
3.820
4.010
1,886,385
-0.73(-15.40%)
Mar 03, 2021
5.160
5.240
4.650
4.740
1,042,768
-0.36(-7.06%)
Mar 02, 2021
5.420
5.600
5.040
5.100
2,098,331
-0.36(-6.59%)
Mar 01, 2021
5.590
5.680
5.280
5.460
801,359
+0.32(+6.23%)
Feb 26, 2021
5.250
5.550
4.900
5.140
753,300
-0.21(-3.93%)
Feb 25, 2021
5.800
5.950
5.230
5.350
1,023,221
-0.40(-6.96%)
Feb 24, 2021
5.880
6.170
5.500
5.750
917,957
+0.39(+7.28%)
Feb 23, 2021
5.490
5.620
4.510
5.360
1,487,592
-0.37(-6.46%)
Feb 22, 2021
6.400
6.400
5.550
5.730
1,409,011
-0.50(-8.03%)
Feb 19, 2021
6.350
6.970
6.150
6.230
1,190,900
+0.16(+2.64%)
Feb 18, 2021
6.380
6.750
6.040
6.070
1,532,495
-0.89(-12.79%)
Feb 17, 2021
7.250
7.290
6.630
6.960
1,315,722
-0.42(-5.69%)
Feb 16, 2021
7.870
8.360
7.290
7.380
1,539,453
-0.34(-4.40%)
Feb 12, 2021
8.200
8.200
7.660
7.720
884,900
-0.49(-5.97%)
Feb 11, 2021
8.440
8.600
7.650
8.210
2,254,184
-0.44(-5.09%)
Feb 10, 2021
7.380
8.970
7.200
8.650
6,378,521
+1.44(+19.97%)
Feb 09, 2021
7.020
7.350
6.940
7.210
1,293,200
+0.13(+1.84%)
Feb 08, 2021
7.250
7.590
7.020
7.080
1,549,589
-0.10(-1.39%)
Feb 05, 2021
7.600
7.640
6.930
7.180
1,147,500
-0.28(-3.75%)
Feb 04, 2021
7.330
8.090
7.150
7.460
2,021,751
+0.38(+5.37%)
Feb 03, 2021
6.860
7.250
6.700
7.080
1,238,327
+0.25(+3.66%)
Feb 02, 2021
7.200
7.220
6.580
6.830
1,441,838
-0.32(-4.48%)
Feb 01, 2021
6.860
7.200
6.520
7.150
1,510,758
+0.40(+5.93%)
Jan 29, 2021
7.030
7.240
6.580
6.750
1,585,500
-0.21(-3.02%)
Jan 28, 2021
7.460
8.190
6.810
6.960
1,642,675
-0.48(-6.45%)
Jan 27, 2021
7.570
9.140
7.300
7.440
2,844,146
-0.83(-10.04%)
Jan 26, 2021
7.290
9.400
7.200
8.270
6,582,514
+0.89(+12.06%)
Jan 25, 2021
7.350
7.510
6.430
7.380
2,694,515
-0.03(-0.40%)
Jan 22, 2021
7.130
7.530
6.910
7.410
1,570,100
-0.08(-1.07%)
Jan 21, 2021
7.550
7.700
7.110
7.490
1,778,125
-0.11(-1.45%)
Jan 20, 2021
7.770
8.500
7.410
7.600
3,043,013
-0.18(-2.31%)
Jan 19, 2021
7.500
7.880
6.860
7.780
2,725,804
+0.89(+12.92%)
Jan 15, 2021
7.370
7.380
6.550
6.890
2,847,800
-0.64(-8.50%)
Jan 14, 2021
7.620
8.570
7.240
7.530
5,448,830
+0.28(+3.86%)
Jan 13, 2021
6.450
8.800
5.700
7.250
17,434,106
+0.68(+10.35%)
Jan 12, 2021
4.950
7.490
4.650
6.570
36,555,776
+2.23(+51.38%)
Jan 11, 2021
4.390
4.970
4.150
4.340
2,096,625
-0.39(-8.25%)
Jan 08, 2021
5.090
5.190
4.000
4.730
5,051,300
-0.37(-7.25%)
Jan 07, 2021
3.280
5.440
3.260
5.100
15,143,350
+2.14(+72.30%)
Jan 06, 2021
3.000
3.280
2.890
2.960
2,224,040
+0.07(+2.42%)
Jan 05, 2021
2.860
3.080
2.840
2.890
965,817
-0.05(-1.70%)
Jan 04, 2021
3.100
3.180
2.820
2.940
1,241,264
-0.26(-8.13%)
Dec 31, 2020
3.200
3.200
3.200
2,760,422
+0.23(+7.74%)
Dec 30, 2020
3.560
3.560
2.910
2.970
2,760,422
-0.07(-2.30%)
Dec 29, 2020
2.970
3.090
2.600
3.040
3,073,749
+0.15(+5.19%)
Dec 28, 2020
3.090
3.550
2.820
2.890
5,802,769
-0.06(-2.03%)
Dec 24, 2020
2.520
2.990
2.300
2.950
8,086,100
+0.67(+29.39%)
Dec 23, 2020
2.100
2.570
2.070
2.280
7,750,273
+0.44(+23.91%)
Dec 22, 2020
1.750
1.890
1.750
1.840
1,540,522
+0.15(+8.88%)
Dec 21, 2020
1.730
1.750
1.670
1.690
695,570
-0.01(-0.59%)
Dec 18, 2020
1.690
1.860
1.690
1.700
1,070,500
+0.00(+0.00%)
Dec 17, 2020
1.660
1.750
1.650
1.700
444,674
+0.03(+1.80%)
Dec 16, 2020
1.750
1.770
1.630
1.670
663,627
-0.05(-2.91%)
Dec 15, 2020
1.810
1.820
1.710
1.720
687,352
-0.03(-1.71%)
Dec 14, 2020
1.820
1.850
1.720
1.750
502,354
-0.07(-3.85%)
Dec 11, 2020
1.930
1.940
1.770
1.820
677,100
-0.12(-6.19%)
Dec 10, 2020
1.920
1.990
1.880
1.940
605,520
+0.01(+0.52%)
Dec 09, 2020
2.120
2.180
1.810
1.930
1,457,085
-0.16(-7.66%)
Dec 08, 2020
2.180
2.370
2.000
2.090
2,472,778
-0.11(-5.00%)
Dec 07, 2020
1.860
2.450
1.810
2.200
6,204,047
+0.39(+21.55%)
Dec 04, 2020
1.590
1.850
1.570
1.810
1,906,400
+0.23(+14.56%)
Dec 03, 2020
1.650
1.660
1.550
1.580
896,087
-0.05(-3.07%)
Dec 02, 2020
1.550
1.720
1.500
1.630
1,677,193
-0.03(-1.81%)
Dec 01, 2020
2.050
2.090
1.660
1.660
3,206,003
-0.42(-20.19%)
Nov 30, 2020
2.360
2.370
2.000
2.080
3,368,928
-0.27(-11.49%)
Nov 27, 2020
2.500
2.560
2.300
2.350
1,889,000
-0.26(-9.96%)
Nov 25, 2020
2.360
2.700
1.910
2.610
9,956,400
-0.25(-8.74%)
Nov 24, 2020
3.000
4.320
2.370
2.860
53,567,976
+0.79(+38.16%)
Nov 23, 2020
1.200
2.470
1.170
2.070
22,142,688
+0.97(+88.18%)
Nov 20, 2020
1.070
1.110
1.040
1.100
919,900
+0.06(+5.77%)
Nov 19, 2020
0.9900
1.100
0.9900
1.040
1,892,024
+0.09(+9.49%)
Nov 18, 2020
0.9900
1.040
0.9320
0.9499
691,147
-0.04(-4.05%)
Nov 17, 2020
0.9200
1.000
0.8800
0.9900
911,122
+0.06(+6.45%)
Nov 16, 2020
0.8800
0.9600
0.8600
0.9300
1,466,194
+0.08(+9.08%)
Nov 13, 2020
0.8611
0.8799
0.8450
0.8526
257,500
-0.01(-0.84%)
Nov 12, 2020
0.8700
0.8872
0.8401
0.8598
219,785
-0.02(-1.85%)
Nov 11, 2020
0.8880
0.8880
0.8500
0.8760
426,094
+0.02(+1.86%)
Nov 10, 2020
0.8100
0.9000
0.7800
0.8600
1,344,359
+0.05(+6.17%)
Nov 09, 2020
0.8400
0.8400
0.8100
0.8100
295,136
+0.03(+3.83%)
Nov 06, 2020
0.8000
0.8199
0.7701
0.7801
218,500
-0.03(-3.69%)
Nov 05, 2020
0.7900
0.8169
0.7557
0.8100
544,626
+0.00(+0.02%)
Nov 04, 2020
0.8354
0.8600
0.8098
0.8098
168,564
-0.02(-2.43%)
Nov 03, 2020
0.8200
0.8400
0.8000
0.8300
151,828
+0.02(+2.47%)
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
.