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
)
1.860
+0.100 (+5.68%)
Official Closing Price
Updated: 8:00 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 (%)
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%)
Oct 01, 2019
1.640
1.660
1.490
1.490
1,006,420
-0.15(-9.15%)
Sep 30, 2019
1.670
1.680
1.600
1.640
911,455
-0.02(-1.20%)
Sep 27, 2019
1.780
1.790
1.650
1.660
780,000
-0.13(-7.26%)
Sep 26, 2019
1.740
1.880
1.710
1.790
1,679,110
+0.05(+2.87%)
Sep 25, 2019
1.740
1.760
1.650
1.740
1,108,259
-0.02(-1.14%)
Sep 24, 2019
1.790
1.890
1.730
1.760
1,695,355
-0.01(-0.56%)
Sep 23, 2019
1.870
1.890
1.720
1.770
1,369,975
-0.05(-2.75%)
Sep 20, 2019
1.600
1.830
1.590
1.820
2,393,900
+0.24(+15.19%)
Sep 19, 2019
1.630
1.640
1.530
1.580
865,557
-0.03(-1.86%)
Sep 18, 2019
1.590
1.630
1.550
1.610
809,687
-0.01(-0.62%)
Sep 17, 2019
1.760
1.790
1.550
1.620
1,144,919
-0.14(-7.95%)
Sep 16, 2019
1.750
1.830
1.635
1.760
3,495,264
+0.29(+19.73%)
Sep 13, 2019
1.460
1.500
1.380
1.470
1,886,400
+0.07(+5.00%)
Sep 12, 2019
1.500
1.530
1.390
1.400
2,026,376
-0.10(-6.67%)
Sep 11, 2019
1.790
1.850
1.500
1.500
1,834,361
-0.16(-9.64%)
Sep 10, 2019
1.650
1.780
1.600
1.660
2,212,410
+0.05(+3.11%)
Sep 09, 2019
1.410
1.620
1.410
1.610
1,752,423
+0.22(+15.83%)
Sep 06, 2019
1.440
1.460
1.380
1.390
542,100
-0.05(-3.47%)
Sep 05, 2019
1.440
1.485
1.400
1.440
1,324,967
+0.03(+2.13%)
Sep 04, 2019
1.350
1.450
1.305
1.410
1,492,528
+0.11(+8.46%)
Sep 03, 2019
1.410
1.420
1.280
1.300
893,722
-0.16(-10.96%)
Aug 30, 2019
1.470
1.510
1.230
1.460
2,088,800
-0.01(-0.68%)
Aug 29, 2019
1.540
1.650
1.460
1.470
921,652
-0.04(-2.65%)
Aug 28, 2019
1.380
1.600
1.370
1.510
1,057,835
+0.14(+10.22%)
Aug 27, 2019
1.480
1.510
1.340
1.370
1,576,788
-0.08(-5.52%)
Aug 26, 2019
1.430
1.480
1.410
1.450
797,087
+0.03(+2.11%)
Aug 23, 2019
1.550
1.570
1.405
1.420
1,333,100
-0.15(-9.55%)
Aug 22, 2019
1.670
1.720
1.560
1.570
970,125
-0.10(-5.99%)
Aug 21, 2019
1.680
1.750
1.640
1.670
832,432
+0.01(+0.60%)
Aug 20, 2019
1.750
1.760
1.640
1.660
985,042
-0.07(-4.05%)
Aug 19, 2019
1.820
1.830
1.680
1.730
1,129,047
-0.03(-1.70%)
Aug 16, 2019
1.720
1.820
1.695
1.760
2,225,900
+0.05(+2.92%)
Aug 15, 2019
1.920
1.950
1.600
1.710
1,914,236
-0.20(-10.47%)
Aug 14, 2019
2.070
2.070
1.880
1.910
913,081
-0.17(-8.17%)
Aug 13, 2019
2.080
2.160
2.031
2.080
595,060
-0.04(-1.89%)
Aug 12, 2019
2.080
2.150
1.950
2.120
692,210
+0.04(+1.92%)
Aug 09, 2019
2.200
2.200
2.010
2.080
825,100
-0.12(-5.45%)
Aug 08, 2019
2.240
2.240
1.966
2.200
3,097,642
+0.31(+16.40%)
Aug 07, 2019
2.100
2.110
1.860
1.890
1,539,271
-0.27(-12.50%)
Aug 06, 2019
2.140
2.180
1.990
2.160
924,313
+0.07(+3.35%)
Aug 05, 2019
2.220
2.230
2.080
2.090
529,396
-0.14(-6.28%)
Aug 02, 2019
2.310
2.390
2.170
2.230
613,700
-0.08(-3.46%)
Aug 01, 2019
2.480
2.520
2.250
2.310
960,488
-0.14(-5.71%)
Jul 31, 2019
2.500
2.630
2.440
2.450
1,069,494
-0.03(-1.21%)
Jul 30, 2019
2.300
2.580
2.260
2.480
820,636
+0.18(+7.83%)
Jul 29, 2019
2.430
2.520
2.280
2.300
754,517
-0.11(-4.56%)
Jul 26, 2019
2.410
2.450
2.320
2.410
902,200
-0.01(-0.41%)
Jul 25, 2019
2.600
2.658
2.370
2.420
1,668,526
-0.16(-6.20%)
Jul 24, 2019
2.740
2.740
2.540
2.580
1,096,821
-0.15(-5.49%)
Jul 23, 2019
3.000
3.070
2.700
2.730
1,493,015
-0.31(-10.20%)
Jul 22, 2019
2.990
3.080
2.960
3.040
268,349
+0.07(+2.36%)
Jul 19, 2019
2.910
2.980
2.870
2.970
560,000
+0.05(+1.71%)
Jul 18, 2019
3.010
3.020
2.880
2.920
1,811,495
-0.12(-3.95%)
Jul 17, 2019
3.110
3.140
3.020
3.040
1,356,500
-0.09(-2.88%)
Jul 16, 2019
3.260
3.290
3.090
3.130
984,240
-0.15(-4.57%)
Jul 15, 2019
3.300
3.320
3.150
3.280
918,899
+0.00(+0.00%)
Jul 12, 2019
3.300
3.340
3.260
3.280
736,400
+0.01(+0.31%)
Jul 11, 2019
3.440
3.440
3.260
3.270
392,539
-0.13(-3.82%)
Jul 10, 2019
3.360
3.410
3.230
3.400
795,042
+0.11(+3.34%)
Jul 09, 2019
3.320
3.330
3.230
3.290
411,814
-0.03(-0.90%)
Jul 08, 2019
3.330
3.440
3.310
3.320
809,429
-0.02(-0.60%)
Jul 05, 2019
3.230
3.360
3.230
3.340
495,700
+0.09(+2.77%)
Jul 03, 2019
3.200
3.280
3.170
3.250
406,400
+0.05(+1.56%)
Jul 02, 2019
3.380
3.380
3.170
3.200
619,125
-0.17(-5.04%)
Jul 01, 2019
3.310
3.430
3.300
3.370
702,848
+0.12(+3.69%)
Jun 28, 2019
3.240
3.400
3.200
3.250
2,864,900
+0.03(+0.93%)
Jun 27, 2019
3.260
3.310
3.175
3.220
1,334,009
-0.01(-0.31%)
Jun 26, 2019
3.330
3.450
3.230
3.230
1,275,761
-0.03(-0.92%)
Jun 25, 2019
3.200
3.310
3.160
3.260
585,723
+0.03(+0.93%)
Jun 24, 2019
3.230
3.300
3.180
3.230
661,815
+0.04(+1.25%)
Jun 21, 2019
3.290
3.330
3.160
3.190
1,763,200
-0.11(-3.33%)
Jun 20, 2019
3.300
3.370
3.230
3.300
846,084
+0.10(+3.12%)
Jun 19, 2019
3.340
3.340
3.190
3.200
509,750
-0.15(-4.48%)
Jun 18, 2019
3.340
3.440
3.340
3.350
589,479
+0.07(+2.13%)
Jun 17, 2019
3.260
3.310
3.150
3.280
558,888
-0.03(-0.91%)
Jun 14, 2019
3.420
3.480
3.260
3.310
645,200
-0.12(-3.50%)
Jun 13, 2019
3.410
3.540
3.310
3.430
919,363
+0.09(+2.69%)
Jun 12, 2019
3.550
3.620
3.330
3.340
654,969
-0.25(-6.96%)
Jun 11, 2019
3.780
3.861
3.560
3.590
679,595
-0.18(-4.77%)
Jun 10, 2019
3.890
3.940
3.735
3.770
740,546
-0.05(-1.31%)
Jun 07, 2019
3.770
3.830
3.650
3.820
681,900
+0.09(+2.41%)
Jun 06, 2019
3.900
3.940
3.550
3.730
873,140
-0.06(-1.58%)
Jun 05, 2019
3.830
3.870
3.620
3.790
1,113,788
-0.01(-0.26%)
Jun 04, 2019
3.760
3.880
3.730
3.800
566,582
+0.06(+1.60%)
Jun 03, 2019
3.550
3.760
3.540
3.740
1,064,788
+0.20(+5.65%)
May 31, 2019
3.620
3.745
3.520
3.540
1,177,300
-0.11(-3.01%)
May 30, 2019
3.600
3.925
3.580
3.650
866,534
+0.05(+1.39%)
May 29, 2019
3.660
3.710
3.530
3.600
768,351
-0.12(-3.23%)
May 28, 2019
3.900
3.960
3.690
3.720
712,434
-0.07(-1.85%)
May 24, 2019
4.030
4.040
3.740
3.790
846,400
-0.03(-0.79%)
May 23, 2019
4.100
4.160
3.750
3.820
1,010,760
-0.35(-8.39%)
May 22, 2019
4.270
4.350
4.080
4.170
690,362
-0.15(-3.47%)
May 21, 2019
4.470
4.470
4.290
4.320
574,498
-0.07(-1.59%)
May 20, 2019
4.370
4.550
4.350
4.390
461,384
-0.02(-0.45%)
May 17, 2019
4.600
4.620
4.240
4.410
856,400
-0.22(-4.75%)
May 16, 2019
4.700
4.760
4.620
4.630
383,865
-0.03(-0.64%)
May 15, 2019
4.650
4.820
4.510
4.660
867,077
+0.01(+0.22%)
May 14, 2019
4.550
4.680
4.470
4.650
517,422
+0.12(+2.65%)
May 13, 2019
4.760
4.760
4.510
4.530
691,003
-0.18(-3.82%)
May 10, 2019
4.560
4.755
4.350
4.710
1,077,800
+0.23(+5.13%)
May 09, 2019
5.370
5.540
4.430
4.480
1,460,686
-0.45(-9.13%)
May 08, 2019
4.870
5.110
4.830
4.930
718,127
+0.05(+1.02%)
May 07, 2019
4.960
4.960
4.800
4.880
403,512
-0.08(-1.61%)
May 06, 2019
4.710
5.010
4.710
4.960
628,781
+0.17(+3.55%)
May 03, 2019
4.940
5.020
4.740
4.790
606,600
-0.08(-1.64%)
May 02, 2019
5.000
5.055
4.820
4.870
515,776
-0.18(-3.56%)
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
.