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
Hi-Crush Inc
(NY:
HCR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 29, 2020
0.2612
0.2698
0.2500
0.2517
363,600
-0.00(-0.20%)
May 28, 2020
0.2517
0.2616
0.2405
0.2522
774,666
-0.00(-0.12%)
May 27, 2020
0.2633
0.2633
0.2480
0.2525
725,964
-0.01(-4.32%)
May 26, 2020
0.2624
0.2699
0.2520
0.2639
852,111
-0.01(-2.22%)
May 22, 2020
0.2600
0.2787
0.2600
0.2699
258,900
-0.00(-0.04%)
May 21, 2020
0.3000
0.2992
0.2650
0.2700
518,728
-0.00(-0.74%)
May 20, 2020
0.2500
0.2720
0.2500
0.2720
448,565
+0.00(+1.15%)
May 19, 2020
0.2850
0.2850
0.2600
0.2689
425,825
-0.00(-1.03%)
May 18, 2020
0.3600
0.3600
0.2548
0.2717
1,153,975
+0.03(+11.95%)
May 15, 2020
0.2500
0.2500
0.2320
0.2427
449,500
+0.01(+4.97%)
May 14, 2020
0.2400
0.2401
0.2300
0.2312
489,110
-0.01(-6.05%)
May 13, 2020
0.2700
0.2700
0.2400
0.2461
817,503
-0.02(-8.34%)
May 12, 2020
0.2700
0.2800
0.2622
0.2685
350,930
+0.01(+2.76%)
May 11, 2020
0.2948
0.2948
0.2612
0.2613
720,333
-0.01(-2.50%)
May 08, 2020
0.2800
0.2800
0.2551
0.2680
592,900
-0.01(-4.29%)
May 07, 2020
0.2700
0.2860
0.2610
0.2800
348,893
+0.03(+11.24%)
May 06, 2020
0.2901
0.2901
0.2500
0.2517
796,555
-0.02(-8.90%)
May 05, 2020
0.3200
0.3200
0.2700
0.2763
860,030
+0.01(+2.33%)
May 04, 2020
0.3100
0.3200
0.2600
0.2700
3,504,584
-0.03(-11.42%)
May 01, 2020
0.3190
0.3200
0.2629
0.3048
1,040,400
-0.00(-1.55%)
Apr 30, 2020
0.3190
0.3260
0.2759
0.3096
770,480
-0.00(-0.13%)
Apr 29, 2020
0.3100
0.3400
0.3000
0.3100
1,512,598
+0.01(+3.85%)
Apr 28, 2020
0.2600
0.3000
0.2600
0.2985
848,268
+0.04(+13.54%)
Apr 27, 2020
0.2730
0.2760
0.2500
0.2629
596,610
-0.00(-0.79%)
Apr 24, 2020
0.2700
0.2760
0.2500
0.2650
640,000
+0.02(+7.77%)
Apr 23, 2020
0.2450
0.2760
0.2401
0.2459
1,288,844
+0.00(+1.53%)
Apr 22, 2020
0.2450
0.2450
0.2300
0.2422
327,973
+0.01(+4.13%)
Apr 21, 2020
0.2470
0.2471
0.2200
0.2326
570,971
-0.02(-8.39%)
Apr 20, 2020
0.2700
0.2700
0.2500
0.2539
823,517
-0.02(-8.31%)
Apr 17, 2020
0.2940
0.2940
0.2600
0.2769
550,200
+0.01(+3.59%)
Apr 16, 2020
0.2900
0.2999
0.2600
0.2673
539,716
-0.01(-4.54%)
Apr 15, 2020
0.3150
0.3150
0.2500
0.2800
640,833
-0.02(-6.67%)
Apr 14, 2020
0.3000
0.3200
0.2900
0.3000
1,200,862
+0.03(+11.44%)
Apr 13, 2020
0.2550
0.2870
0.2451
0.2692
806,472
+0.03(+10.33%)
Apr 09, 2020
0.2400
0.2600
0.2400
0.2440
547,600
+0.00(+1.67%)
Apr 08, 2020
0.2400
0.2450
0.2181
0.2400
716,275
+0.02(+9.09%)
Apr 07, 2020
0.2300
0.2400
0.2050
0.2200
698,204
-0.01(-2.22%)
Apr 06, 2020
0.2232
0.2680
0.2232
0.2250
510,115
-0.02(-9.24%)
Apr 03, 2020
0.2394
0.2500
0.2240
0.2479
412,200
+0.02(+8.73%)
Apr 02, 2020
0.2205
0.2500
0.2000
0.2280
485,604
+0.02(+11.17%)
Apr 01, 2020
0.2350
0.2350
0.2050
0.2051
459,518
-0.03(-12.72%)
Mar 31, 2020
0.2500
0.2612
0.2300
0.2350
465,477
+0.00(+2.17%)
Mar 30, 2020
0.2700
0.2700
0.2284
0.2300
794,885
-0.04(-14.81%)
Mar 27, 2020
0.2600
0.2700
0.2434
0.2700
405,300
+0.00(+0.00%)
Mar 26, 2020
0.2800
0.2929
0.2600
0.2700
542,342
+0.01(+3.85%)
Mar 25, 2020
0.2500
0.3200
0.2500
0.2600
923,975
+0.03(+13.04%)
Mar 24, 2020
0.2600
0.2590
0.1700
0.2300
898,306
-0.00(-1.29%)
Mar 23, 2020
0.2520
0.2599
0.2000
0.2330
859,221
-0.05(-16.79%)
Mar 20, 2020
0.2030
0.2800
0.1980
0.2800
1,848,900
+0.09(+47.37%)
Mar 19, 2020
0.1782
0.2050
0.1650
0.1900
1,884,248
+0.02(+15.15%)
Mar 18, 2020
0.2449
0.2449
0.1501
0.1650
3,822,720
-0.10(-36.54%)
Mar 17, 2020
0.2600
0.2899
0.2300
0.2600
894,384
-0.03(-10.34%)
Mar 16, 2020
0.3400
0.3400
0.2800
0.2900
575,666
-0.04(-12.12%)
Mar 13, 2020
0.3000
0.3951
0.2800
0.3300
1,095,000
+0.05(+17.86%)
Mar 12, 2020
0.3100
0.3400
0.2600
0.2800
958,728
-0.02(-6.67%)
Mar 11, 2020
0.3200
0.3700
0.3000
0.3000
1,254,465
-0.02(-6.25%)
Mar 10, 2020
0.3500
0.4000
0.3000
0.3200
1,455,171
-0.01(-3.06%)
Mar 09, 2020
0.4594
0.4594
0.3000
0.3301
1,651,570
-0.15(-31.01%)
Mar 06, 2020
0.5175
0.5175
0.4700
0.4785
968,500
-0.06(-11.39%)
Mar 05, 2020
0.5200
0.5400
0.5000
0.5400
805,964
-0.00(-0.41%)
Mar 04, 2020
0.5600
0.5960
0.5400
0.5422
616,333
-0.02(-3.18%)
Mar 03, 2020
0.5800
0.6000
0.5500
0.5600
236,697
-0.02(-2.78%)
Mar 02, 2020
0.6100
0.6500
0.5531
0.5760
634,754
-0.02(-4.00%)
Feb 28, 2020
0.5500
0.6000
0.5142
0.6000
641,800
+0.06(+11.09%)
Feb 27, 2020
0.6500
0.6700
0.5028
0.5401
889,636
-0.13(-19.39%)
Feb 26, 2020
0.6700
0.7000
0.6700
0.6700
358,819
-0.00(-0.01%)
Feb 25, 2020
0.7500
0.7749
0.6701
0.6701
601,513
-0.09(-11.54%)
Feb 24, 2020
0.7489
0.7749
0.7000
0.7575
468,516
-0.02(-2.88%)
Feb 21, 2020
0.8000
0.8000
0.7600
0.7800
247,600
-0.02(-1.89%)
Feb 20, 2020
0.7810
0.8000
0.7500
0.7950
423,432
-0.01(-0.63%)
Feb 19, 2020
0.8100
0.8100
0.7700
0.8000
542,506
+0.00(+0.00%)
Feb 18, 2020
0.8000
0.8065
0.7750
0.8000
533,771
+0.00(+0.00%)
Feb 14, 2020
0.8000
0.8095
0.7770
0.8000
284,700
-0.01(-0.93%)
Feb 13, 2020
0.8000
0.8147
0.8000
0.8075
141,710
-0.00(-0.31%)
Feb 12, 2020
0.8000
0.8100
0.7800
0.8100
277,824
+0.00(+0.00%)
Feb 11, 2020
0.8000
0.8100
0.7900
0.8100
226,114
-0.01(-1.22%)
Feb 10, 2020
0.8200
0.8200
0.7900
0.8200
424,425
-0.00(-0.28%)
Feb 07, 2020
0.7600
0.8223
0.7220
0.8223
632,200
+0.08(+11.12%)
Feb 06, 2020
0.7550
0.7800
0.7101
0.7400
224,644
-0.04(-5.13%)
Feb 05, 2020
0.7700
0.7900
0.7550
0.7800
219,573
+0.01(+1.30%)
Feb 04, 2020
0.7600
0.7700
0.7400
0.7700
261,373
+0.02(+2.67%)
Feb 03, 2020
0.7310
0.7670
0.7100
0.7500
520,267
+0.04(+5.63%)
Jan 31, 2020
0.6984
0.7350
0.6613
0.7100
530,400
+0.03(+4.83%)
Jan 30, 2020
0.6720
0.7103
0.6500
0.6773
307,491
-0.02(-3.24%)
Jan 29, 2020
0.7100
0.7300
0.6800
0.7000
367,739
-0.01(-1.42%)
Jan 28, 2020
0.7280
0.7500
0.7100
0.7101
260,866
+0.01(+1.44%)
Jan 27, 2020
0.7500
0.7600
0.7000
0.7000
453,866
-0.08(-10.26%)
Jan 24, 2020
0.8200
0.8200
0.7500
0.7800
382,500
-0.03(-3.70%)
Jan 23, 2020
0.7900
0.8300
0.7700
0.8100
342,541
-0.01(-1.63%)
Jan 22, 2020
0.7961
0.8500
0.7700
0.8234
349,516
+0.03(+3.43%)
Jan 21, 2020
0.8500
0.8600
0.7796
0.7961
503,598
-0.06(-7.43%)
Jan 17, 2020
0.8500
0.8600
0.8253
0.8600
407,500
+0.01(+1.18%)
Jan 16, 2020
0.8500
0.8500
0.8100
0.8500
318,817
+0.03(+3.47%)
Jan 15, 2020
0.8145
0.8700
0.8111
0.8215
370,076
-0.03(-3.17%)
Jan 14, 2020
0.7876
0.8700
0.7807
0.8484
454,408
+0.05(+5.81%)
Jan 13, 2020
0.8391
0.8497
0.7830
0.8018
464,534
-0.02(-2.37%)
Jan 10, 2020
0.8300
0.8700
0.8000
0.8213
610,600
+0.01(+1.26%)
Jan 09, 2020
0.8301
0.8500
0.7700
0.8111
848,488
-0.02(-2.70%)
Jan 08, 2020
0.9500
0.9500
0.8200
0.8336
642,793
-0.09(-9.72%)
Jan 07, 2020
0.9000
0.9500
0.8800
0.9234
378,404
-0.00(-0.32%)
Jan 06, 2020
0.9300
0.9796
0.9100
0.9264
715,195
-0.00(-0.39%)
Jan 03, 2020
0.8876
0.9500
0.8876
0.9300
925,600
+0.08(+8.96%)
Jan 02, 2020
0.9000
0.9100
0.8400
0.8535
406,034
-0.03(-3.30%)
Dec 31, 2019
0.8100
0.9040
0.7730
0.8826
2,296,300
+0.07(+8.96%)
Dec 30, 2019
0.8400
0.8700
0.8100
0.8100
999,417
-0.03(-3.57%)
Dec 27, 2019
0.9800
0.9976
0.8400
0.8400
1,468,800
-0.17(-16.83%)
Dec 26, 2019
1.030
1.030
0.9100
1.010
1,856,850
+0.00(+0.00%)
Dec 24, 2019
0.8000
1.010
0.8000
1.010
2,440,800
+0.21(+26.25%)
Dec 23, 2019
0.6800
0.8000
0.6800
0.8000
2,044,207
+0.13(+18.61%)
Dec 20, 2019
0.7000
0.7100
0.6300
0.6745
1,145,900
-0.03(-3.64%)
Dec 19, 2019
0.6700
0.7500
0.6700
0.7000
1,498,941
+0.04(+6.06%)
Dec 18, 2019
0.6000
0.6800
0.5500
0.6600
1,975,666
+0.05(+8.93%)
Dec 17, 2019
0.6500
0.6700
0.6030
0.6059
1,771,722
-0.05(-7.07%)
Dec 16, 2019
0.6700
0.6900
0.6500
0.6520
1,039,216
-0.04(-5.51%)
Dec 13, 2019
0.7000
0.7200
0.6660
0.6900
1,086,400
-0.00(-0.68%)
Dec 12, 2019
0.7481
0.7800
0.6947
0.6947
1,100,011
-0.03(-3.49%)
Dec 11, 2019
0.7500
0.7800
0.7155
0.7198
541,783
-0.03(-3.91%)
Dec 10, 2019
0.7000
0.7888
0.7000
0.7491
1,178,718
+0.04(+5.51%)
Dec 09, 2019
0.6950
0.7479
0.6900
0.7100
582,574
+0.02(+2.90%)
Dec 06, 2019
0.6821
0.7198
0.6821
0.6900
684,400
+0.00(+0.52%)
Dec 05, 2019
0.6900
0.7185
0.6821
0.6864
467,956
-0.00(-0.52%)
Dec 04, 2019
0.7000
0.7399
0.6900
0.6900
719,617
+0.01(+0.86%)
Dec 03, 2019
0.7400
0.7401
0.6841
0.6841
1,425,165
-0.06(-7.55%)
Dec 02, 2019
0.8500
0.8500
0.7400
0.7400
794,697
-0.10(-11.77%)
Nov 29, 2019
0.8424
0.8710
0.8010
0.8387
490,500
+0.03(+3.54%)
Nov 27, 2019
0.7994
0.8299
0.7806
0.8100
621,200
+0.00(+0.61%)
Nov 26, 2019
0.8300
0.8400
0.7873
0.8051
581,263
-0.01(-1.82%)
Nov 25, 2019
0.8200
0.8600
0.8000
0.8200
602,682
+0.00(+0.21%)
Nov 22, 2019
0.7400
0.8398
0.7250
0.8183
1,019,600
+0.06(+7.67%)
Nov 21, 2019
0.7400
0.7800
0.6700
0.7600
1,518,461
+0.02(+2.69%)
Nov 20, 2019
0.7800
0.8139
0.7400
0.7401
935,816
-0.02(-2.62%)
Nov 19, 2019
0.8000
0.8200
0.7300
0.7600
1,433,363
-0.06(-7.33%)
Nov 18, 2019
0.9200
0.9200
0.8200
0.8201
900,203
-0.10(-11.35%)
Nov 15, 2019
0.8050
0.9600
0.8050
0.9251
1,409,000
+0.12(+15.42%)
Nov 14, 2019
0.9000
0.9100
0.8000
0.8015
1,929,971
-0.12(-12.88%)
Nov 13, 2019
1.050
1.050
0.9000
0.9200
1,675,508
-0.13(-12.38%)
Nov 12, 2019
1.030
1.050
1.000
1.050
1,042,633
+0.01(+0.96%)
Nov 11, 2019
1.120
1.120
1.010
1.040
673,174
-0.10(-8.77%)
Nov 08, 2019
1.150
1.190
1.060
1.140
1,302,800
-0.01(-0.87%)
Nov 07, 2019
1.140
1.190
1.110
1.150
981,617
+0.00(+0.00%)
Nov 06, 2019
1.250
1.270
1.130
1.150
2,404,163
-0.10(-8.00%)
Nov 05, 2019
1.290
1.300
1.250
1.250
699,304
-0.01(-0.79%)
Nov 04, 2019
1.250
1.310
1.230
1.260
995,286
+0.03(+2.44%)
Nov 01, 2019
1.220
1.250
1.150
1.230
1,383,200
+0.04(+3.36%)
Oct 31, 2019
1.290
1.300
1.190
1.190
1,276,015
-0.10(-7.75%)
Oct 30, 2019
1.310
1.350
1.260
1.290
1,945,271
-0.05(-3.73%)
Oct 29, 2019
1.430
1.430
1.290
1.340
1,408,637
-0.14(-9.46%)
Oct 28, 2019
1.490
1.515
1.460
1.480
393,168
-0.02(-1.33%)
Oct 25, 2019
1.510
1.560
1.480
1.500
716,000
-0.03(-1.96%)
Oct 24, 2019
1.500
1.550
1.420
1.530
660,229
-0.01(-0.65%)
Oct 23, 2019
1.550
1.580
1.520
1.540
595,467
-0.03(-1.91%)
Oct 22, 2019
1.500
1.590
1.450
1.570
680,839
+0.09(+6.08%)
Oct 21, 2019
1.400
1.500
1.400
1.480
579,980
+0.07(+4.96%)
Oct 18, 2019
1.350
1.430
1.350
1.410
623,700
+0.05(+3.68%)
Oct 17, 2019
1.300
1.390
1.290
1.360
790,231
+0.07(+5.43%)
Oct 16, 2019
1.290
1.350
1.290
1.290
543,335
+0.00(+0.00%)
Oct 15, 2019
1.300
1.350
1.290
1.290
645,692
-0.01(-0.77%)
Oct 14, 2019
1.300
1.340
1.270
1.300
376,056
-0.01(-0.76%)
Oct 11, 2019
1.380
1.410
1.290
1.310
1,167,900
-0.04(-2.96%)
Oct 10, 2019
1.400
1.450
1.350
1.350
566,274
-0.03(-2.17%)
Oct 09, 2019
1.400
1.420
1.380
1.380
364,239
+0.00(+0.00%)
Oct 08, 2019
1.400
1.440
1.360
1.380
611,071
-0.02(-1.43%)
Oct 07, 2019
1.460
1.520
1.400
1.400
1,526,706
-0.12(-7.89%)
Oct 04, 2019
1.590
1.606
1.500
1.520
670,900
-0.05(-3.18%)
Oct 03, 2019
1.600
1.640
1.550
1.570
569,965
-0.04(-2.48%)
Oct 02, 2019
1.630
1.690
1.600
1.610
550,076
-0.05(-3.01%)
Oct 01, 2019
1.750
1.820
1.630
1.660
506,595
-0.08(-4.60%)
Sep 30, 2019
1.730
1.800
1.700
1.740
330,242
+0.01(+0.58%)
Sep 27, 2019
1.760
1.840
1.730
1.730
366,700
-0.09(-4.95%)
Sep 26, 2019
1.900
1.920
1.800
1.820
328,538
-0.11(-5.70%)
Sep 25, 2019
1.900
1.980
1.890
1.930
331,636
+0.06(+3.21%)
Sep 24, 2019
2.080
2.100
1.850
1.870
740,008
-0.21(-10.10%)
Sep 23, 2019
2.000
2.110
2.000
2.080
411,833
+0.03(+1.46%)
Sep 20, 2019
2.070
2.140
1.980
2.050
3,479,800
+0.00(+0.00%)
Sep 19, 2019
2.150
2.160
2.050
2.050
676,228
-0.15(-6.82%)
Sep 18, 2019
2.220
2.260
2.020
2.200
1,155,261
-0.09(-3.93%)
Sep 17, 2019
2.340
2.380
2.100
2.290
901,886
-0.05(-2.14%)
Sep 16, 2019
2.250
2.386
2.150
2.340
1,640,672
+0.26(+12.50%)
Sep 13, 2019
2.010
2.090
1.980
2.080
771,100
+0.09(+4.52%)
Sep 12, 2019
1.970
2.005
1.850
1.990
828,417
+0.00(+0.00%)
Sep 11, 2019
1.790
2.000
1.776
1.990
1,490,586
+0.21(+11.80%)
Sep 10, 2019
1.630
1.840
1.590
1.780
1,708,329
+0.16(+9.88%)
Sep 09, 2019
1.440
1.660
1.440
1.620
1,431,109
+0.18(+12.50%)
Sep 06, 2019
1.350
1.500
1.300
1.440
1,070,700
+0.08(+5.88%)
Sep 05, 2019
1.400
1.430
1.270
1.360
1,002,710
-0.04(-2.86%)
Sep 04, 2019
1.400
1.420
1.330
1.400
791,530
+0.01(+0.72%)
Sep 03, 2019
1.510
1.540
1.380
1.390
1,426,478
-0.15(-9.74%)
Aug 30, 2019
1.710
1.730
1.530
1.540
719,600
-0.09(-5.52%)
Aug 29, 2019
1.590
1.640
1.550
1.630
539,343
+0.07(+4.49%)
Aug 28, 2019
1.520
1.590
1.520
1.560
691,650
+0.04(+2.63%)
Aug 27, 2019
1.560
1.650
1.520
1.520
479,590
-0.05(-3.18%)
Aug 26, 2019
1.600
1.660
1.560
1.570
514,211
-0.05(-3.09%)
Aug 23, 2019
1.650
1.680
1.600
1.620
688,100
-0.06(-3.57%)
Aug 22, 2019
1.730
1.760
1.660
1.680
660,777
-0.06(-3.45%)
Aug 21, 2019
1.750
1.780
1.700
1.740
604,706
-0.02(-1.14%)
Aug 20, 2019
1.790
1.850
1.710
1.760
725,821
-0.05(-2.76%)
Aug 19, 2019
1.850
1.900
1.800
1.810
645,992
-0.03(-1.63%)
Aug 16, 2019
1.780
1.890
1.770
1.840
474,600
+0.05(+2.79%)
Aug 15, 2019
1.840
1.850
1.760
1.790
614,453
-0.06(-3.24%)
Aug 14, 2019
1.850
1.870
1.760
1.850
717,078
-0.02(-1.07%)
Aug 13, 2019
1.880
1.940
1.850
1.870
502,943
-0.03(-1.58%)
Aug 12, 2019
1.980
2.000
1.850
1.900
705,088
-0.06(-3.06%)
Aug 09, 2019
1.900
2.020
1.860
1.960
684,100
+0.03(+1.55%)
Aug 08, 2019
2.050
2.080
1.885
1.930
992,958
-0.15(-7.21%)
Aug 07, 2019
1.950
2.080
1.870
2.080
1,425,685
+0.18(+9.47%)
Aug 06, 2019
1.900
1.940
1.820
1.900
656,150
+0.00(+0.00%)
Aug 05, 2019
1.920
1.940
1.800
1.900
618,613
-0.02(-1.04%)
Aug 02, 2019
1.830
1.960
1.821
1.920
640,100
+0.07(+3.78%)
Aug 01, 2019
2.060
2.080
1.760
1.850
1,342,386
-0.26(-12.32%)
Jul 31, 2019
2.020
2.250
1.990
2.110
1,520,794
+0.12(+6.03%)
Jul 30, 2019
1.790
2.030
1.780
1.990
1,207,959
+0.22(+12.43%)
Jul 29, 2019
1.820
1.880
1.730
1.770
691,917
-0.04(-2.21%)
Jul 26, 2019
1.910
1.960
1.780
1.810
669,200
-0.12(-6.22%)
Jul 25, 2019
2.020
2.060
1.920
1.930
419,200
-0.09(-4.46%)
Jul 24, 2019
1.980
2.090
1.970
2.020
803,169
+0.05(+2.54%)
Jul 23, 2019
1.890
1.970
1.850
1.970
480,624
+0.10(+5.35%)
Jul 22, 2019
1.910
1.920
1.710
1.870
1,211,724
-0.05(-2.60%)
Jul 19, 2019
1.900
1.960
1.850
1.920
844,500
+0.04(+2.13%)
Jul 18, 2019
1.950
1.970
1.880
1.880
681,834
-0.04(-2.08%)
Jul 17, 2019
2.090
2.090
1.910
1.920
1,173,899
-0.21(-9.86%)
Jul 16, 2019
2.100
2.180
2.080
2.130
469,993
+0.04(+1.91%)
Jul 15, 2019
2.390
2.400
2.060
2.090
1,090,537
-0.24(-10.30%)
Jul 12, 2019
2.210
2.350
2.180
2.330
638,600
+0.13(+5.91%)
Jul 11, 2019
2.220
2.250
2.100
2.200
635,387
-0.02(-0.90%)
Jul 10, 2019
2.280
2.320
2.200
2.220
1,122,090
-0.07(-3.06%)
Jul 09, 2019
2.330
2.330
2.060
2.290
879,922
+0.00(+0.00%)
Jul 08, 2019
2.390
2.430
2.230
2.290
691,273
-0.10(-4.18%)
Jul 05, 2019
2.380
2.500
2.370
2.390
528,300
-0.03(-1.24%)
Jul 03, 2019
2.440
2.450
2.350
2.420
336,400
-0.03(-1.22%)
Jul 02, 2019
2.530
2.550
2.400
2.450
391,660
-0.11(-4.30%)
Jul 01, 2019
2.480
2.620
2.300
2.560
883,506
+0.10(+4.07%)
Jun 28, 2019
2.680
2.710
2.460
2.460
1,020,900
-0.21(-7.87%)
Jun 27, 2019
2.810
2.940
2.660
2.670
960,285
-0.16(-5.65%)
Jun 26, 2019
2.870
3.000
2.830
2.830
786,214
-0.01(-0.35%)
Jun 25, 2019
2.880
2.930
2.750
2.840
1,152,425
-0.08(-2.74%)
Jun 24, 2019
2.920
2.950
2.760
2.920
1,146,505
+0.01(+0.34%)
Jun 21, 2019
2.980
3.090
2.812
2.910
1,630,600
-0.07(-2.35%)
Jun 20, 2019
3.130
3.250
2.965
2.980
1,467,897
-0.03(-1.00%)
Jun 19, 2019
2.900
3.040
2.880
3.010
1,330,316
+0.14(+4.88%)
Jun 18, 2019
2.720
2.930
2.720
2.870
1,062,989
+0.15(+5.51%)
Jun 17, 2019
2.740
2.980
2.720
2.720
1,050,529
-0.10(-3.55%)
Jun 14, 2019
2.730
2.890
2.690
2.820
1,594,800
+0.09(+3.30%)
Jun 13, 2019
2.400
2.750
2.380
2.730
1,681,817
+0.34(+14.23%)
Jun 12, 2019
2.390
2.430
2.280
2.390
813,730
-0.01(-0.42%)
Jun 11, 2019
2.480
2.650
2.320
2.400
1,369,569
-0.09(-3.61%)
Jun 10, 2019
2.020
2.550
2.020
2.490
3,481,961
+0.67(+36.81%)
Jun 07, 2019
1.840
1.860
1.550
1.820
3,031,700
+0.04(+2.25%)
Jun 06, 2019
1.950
2.000
1.700
1.780
1,737,291
-0.17(-8.72%)
Jun 05, 2019
2.270
2.300
1.910
1.950
1,457,817
-0.21(-9.72%)
Jun 04, 2019
2.060
2.260
2.060
2.160
641,416
+0.01(+0.47%)
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
.