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
ENSCO Plc
(NY:
ESV
)
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 (%)
Apr 30, 2019
15.59
15.59
13.89
13.97
10,006,306
-1.39(-9.05%)
Apr 29, 2019
15.69
15.75
15.23
15.36
3,134,364
-0.40(-2.54%)
Apr 26, 2019
15.56
15.89
15.33
15.76
4,402,500
+0.02(+0.13%)
Apr 25, 2019
16.37
16.46
15.73
15.74
4,212,332
-0.60(-3.67%)
Apr 24, 2019
17.22
17.35
16.31
16.34
7,148,902
-0.88(-5.11%)
Apr 23, 2019
16.16
17.22
16.10
17.22
8,999,630
+1.08(+6.69%)
Apr 22, 2019
15.57
16.30
15.39
16.14
5,605,258
+0.86(+5.63%)
Apr 18, 2019
14.66
15.32
14.66
15.28
5,429,800
+0.61(+4.16%)
Apr 17, 2019
15.32
15.60
14.55
14.67
6,161,157
-0.59(-3.87%)
Apr 16, 2019
15.13
15.30
14.58
15.26
6,933,220
+0.41(+2.76%)
Apr 15, 2019
15.54
15.61
14.84
14.85
10,495,634
-0.91(-5.77%)
Apr 12, 2019
16.81
16.90
15.75
15.76
8,237,000
-0.61(-3.73%)
Apr 11, 2019
15.70
16.46
15.19
16.37
7,659,121
+12.40(+312.34%)
Apr 10, 2019
4.050
4.080
3.930
3.970
56,385,012
-0.04(-1.00%)
Apr 09, 2019
3.980
4.130
3.930
4.010
16,332,056
+0.04(+1.01%)
Apr 08, 2019
4.090
4.100
3.950
3.970
16,788,060
-0.06(-1.49%)
Apr 05, 2019
4.050
4.090
3.930
4.030
16,161,200
+0.01(+0.25%)
Apr 04, 2019
4.010
4.080
3.890
4.020
10,521,354
+0.02(+0.50%)
Apr 03, 2019
4.220
4.250
3.980
4.000
13,033,618
-0.18(-4.31%)
Apr 02, 2019
4.070
4.210
4.020
4.180
12,505,523
+0.10(+2.45%)
Apr 01, 2019
4.000
4.120
3.930
4.080
11,370,995
+0.15(+3.82%)
Mar 29, 2019
4.130
4.150
3.900
3.930
9,770,000
-0.09(-2.24%)
Mar 28, 2019
3.940
4.020
3.840
4.020
11,284,516
+0.06(+1.52%)
Mar 27, 2019
4.090
4.175
3.950
3.960
9,555,910
-0.13(-3.18%)
Mar 26, 2019
4.180
4.310
4.050
4.090
8,266,944
+0.00(+0.00%)
Mar 25, 2019
4.170
4.215
4.070
4.090
5,250,773
-0.14(-3.31%)
Mar 22, 2019
4.350
4.380
4.120
4.230
9,669,900
-0.19(-4.30%)
Mar 21, 2019
4.380
4.470
4.340
4.420
8,208,509
+0.02(+0.45%)
Mar 20, 2019
4.340
4.480
4.300
4.400
10,180,825
+0.02(+0.46%)
Mar 19, 2019
4.580
4.600
4.350
4.380
7,288,324
-0.10(-2.23%)
Mar 18, 2019
4.270
4.490
4.250
4.480
9,756,080
+0.25(+5.91%)
Mar 15, 2019
4.220
4.325
4.220
4.230
9,219,700
-0.03(-0.70%)
Mar 14, 2019
4.310
4.360
4.230
4.260
5,356,688
-0.03(-0.70%)
Mar 13, 2019
4.300
4.390
4.220
4.290
8,458,379
+0.06(+1.42%)
Mar 12, 2019
4.180
4.330
4.150
4.230
8,063,437
+0.12(+2.92%)
Mar 11, 2019
4.090
4.140
4.010
4.110
10,553,791
+0.11(+2.75%)
Mar 08, 2019
4.090
4.130
3.930
4.000
10,567,500
-0.17(-4.08%)
Mar 07, 2019
4.220
4.250
4.080
4.170
8,978,156
-0.05(-1.18%)
Mar 06, 2019
4.300
4.320
4.210
4.220
12,180,454
-0.12(-2.76%)
Mar 05, 2019
4.350
4.390
4.280
4.340
11,084,366
+0.01(+0.23%)
Mar 04, 2019
4.250
4.350
4.200
4.330
13,640,702
+0.11(+2.61%)
Mar 01, 2019
4.160
4.240
4.115
4.220
14,470,800
+0.12(+2.93%)
Feb 28, 2019
4.100
4.180
3.770
4.100
15,830,016
-0.02(-0.49%)
Feb 27, 2019
4.220
4.260
4.120
4.120
12,359,501
-0.05(-1.20%)
Feb 26, 2019
4.350
4.390
4.170
4.170
14,704,435
-0.19(-4.36%)
Feb 25, 2019
4.380
4.520
4.330
4.360
10,680,580
-0.05(-1.13%)
Feb 22, 2019
4.610
4.630
4.390
4.410
8,936,000
-0.13(-2.86%)
Feb 21, 2019
4.630
4.760
4.530
4.540
10,436,736
-0.11(-2.37%)
Feb 20, 2019
4.740
4.820
4.610
4.650
10,110,363
-0.12(-2.52%)
Feb 19, 2019
4.740
4.890
4.680
4.770
14,256,542
-0.01(-0.21%)
Feb 15, 2019
4.560
4.800
4.540
4.780
10,420,100
+0.29(+6.46%)
Feb 14, 2019
4.470
4.570
4.440
4.490
6,163,377
+0.01(+0.22%)
Feb 13, 2019
4.490
4.630
4.460
4.480
8,422,505
+0.03(+0.67%)
Feb 12, 2019
4.480
4.550
4.430
4.450
6,317,893
+0.09(+2.06%)
Feb 11, 2019
4.330
4.430
4.300
4.360
8,428,909
-0.03(-0.68%)
Feb 08, 2019
4.430
4.485
4.340
4.390
6,500,600
-0.09(-2.01%)
Feb 07, 2019
4.630
4.650
4.370
4.480
10,017,896
-0.22(-4.68%)
Feb 06, 2019
4.600
4.760
4.560
4.700
7,449,913
+0.04(+0.86%)
Feb 05, 2019
4.590
4.760
4.590
4.660
9,200,103
+0.02(+0.43%)
Feb 04, 2019
4.350
4.650
4.350
4.640
11,723,340
+0.23(+5.22%)
Feb 01, 2019
4.400
4.550
4.310
4.410
11,061,500
+0.01(+0.23%)
Jan 31, 2019
4.520
4.560
4.340
4.400
15,053,373
-0.06(-1.35%)
Jan 30, 2019
4.640
4.640
4.440
4.460
17,142,430
-0.08(-1.76%)
Jan 29, 2019
4.610
4.750
4.530
4.540
16,317,391
-0.05(-1.09%)
Jan 28, 2019
4.520
4.610
4.450
4.590
11,866,014
-0.10(-2.13%)
Jan 25, 2019
4.600
4.800
4.600
4.690
12,177,300
+0.14(+3.08%)
Jan 24, 2019
4.420
4.585
4.260
4.550
10,947,400
+0.13(+2.94%)
Jan 23, 2019
4.500
4.540
4.310
4.420
9,082,750
-0.03(-0.67%)
Jan 22, 2019
4.500
4.570
4.410
4.450
9,893,965
-0.18(-3.89%)
Jan 18, 2019
4.490
4.660
4.450
4.630
15,960,600
+0.18(+4.04%)
Jan 17, 2019
4.300
4.510
4.270
4.450
11,520,980
+0.09(+2.06%)
Jan 16, 2019
4.440
4.530
4.350
4.360
7,958,326
-0.12(-2.68%)
Jan 15, 2019
4.430
4.550
4.410
4.480
13,857,428
+0.10(+2.28%)
Jan 14, 2019
4.130
4.430
4.120
4.380
20,798,124
+0.02(+0.46%)
Jan 11, 2019
4.390
4.420
4.270
4.360
10,687,600
-0.16(-3.54%)
Jan 10, 2019
4.430
4.640
4.350
4.520
10,399,126
+0.04(+0.89%)
Jan 09, 2019
4.610
4.610
4.400
4.480
19,425,034
+0.04(+0.90%)
Jan 08, 2019
4.610
4.680
4.360
4.440
14,979,471
-0.07(-1.55%)
Jan 07, 2019
4.250
4.510
4.160
4.510
19,054,792
+0.33(+7.89%)
Jan 04, 2019
4.040
4.180
3.950
4.180
15,002,500
+0.29(+7.46%)
Jan 03, 2019
3.780
4.000
3.690
3.890
15,699,620
+0.16(+4.29%)
Jan 02, 2019
3.470
3.810
3.340
3.730
14,997,437
+0.17(+4.78%)
Dec 31, 2018
3.750
3.790
3.410
3.560
15,047,500
-0.16(-4.30%)
Dec 28, 2018
3.580
3.780
3.500
3.720
13,524,200
+0.16(+4.49%)
Dec 27, 2018
3.570
3.590
3.350
3.560
15,840,300
-0.18(-4.81%)
Dec 26, 2018
3.320
3.750
3.190
3.740
18,919,096
+0.47(+14.37%)
Dec 24, 2018
3.320
3.445
3.270
3.270
7,625,400
-0.10(-2.97%)
Dec 21, 2018
3.360
3.590
3.280
3.370
26,360,900
+0.06(+1.81%)
Dec 20, 2018
3.570
3.660
3.280
3.310
27,699,408
-0.37(-10.05%)
Dec 19, 2018
3.820
4.010
3.600
3.680
19,493,984
-0.09(-2.39%)
Dec 18, 2018
3.970
3.980
3.570
3.770
25,293,368
-0.17(-4.31%)
Dec 17, 2018
4.070
4.160
3.920
3.940
16,591,109
-0.13(-3.19%)
Dec 14, 2018
4.380
4.380
4.060
4.070
15,768,500
-0.36(-8.13%)
Dec 13, 2018
4.630
4.680
4.320
4.430
18,550,324
-0.25(-5.34%)
Dec 12, 2018
4.850
4.920
4.660
4.680
12,943,416
-0.07(-1.47%)
Dec 11, 2018
4.860
4.900
4.610
4.750
14,718,544
+0.00(+0.00%)
Dec 10, 2018
4.970
5.040
4.660
4.750
21,006,828
-0.36(-7.05%)
Dec 07, 2018
5.550
5.550
5.080
5.110
27,774,600
-0.04(-0.78%)
Dec 06, 2018
5.590
5.590
5.040
5.150
26,435,196
-0.66(-11.36%)
Dec 04, 2018
6.130
6.245
5.750
5.810
15,380,100
-0.34(-5.53%)
Dec 03, 2018
5.920
6.180
5.880
6.150
13,470,995
+0.48(+8.47%)
Nov 30, 2018
6.050
6.050
5.580
5.670
19,087,300
-0.48(-7.80%)
Nov 29, 2018
6.110
6.210
6.000
6.150
9,714,759
+0.09(+1.49%)
Nov 28, 2018
5.970
6.140
5.840
6.060
12,683,180
+0.09(+1.51%)
Nov 27, 2018
6.080
6.110
5.900
5.970
12,935,777
-0.13(-2.13%)
Nov 26, 2018
6.360
6.400
6.050
6.100
12,879,150
-0.16(-2.56%)
Nov 23, 2018
6.240
6.320
6.070
6.260
6,548,000
-0.25(-3.84%)
Nov 21, 2018
6.510
6.510
6.510
0
+0.31(+5.00%)
Nov 20, 2018
6.420
6.420
6.020
6.200
18,965,406
-0.35(-5.34%)
Nov 19, 2018
6.280
6.570
6.280
6.550
11,285,191
+0.15(+2.34%)
Nov 16, 2018
6.330
6.560
6.140
6.400
15,108,500
+0.10(+1.59%)
Nov 15, 2018
6.120
6.390
6.085
6.300
11,481,809
+0.16(+2.61%)
Nov 14, 2018
6.220
6.300
5.870
6.140
16,957,132
+0.09(+1.49%)
Nov 13, 2018
6.310
6.400
5.920
6.050
20,207,598
-0.27(-4.27%)
Nov 12, 2018
7.100
7.160
6.280
6.320
15,863,273
-0.66(-9.46%)
Nov 09, 2018
6.790
7.045
6.490
6.980
15,791,600
+0.05(+0.72%)
Nov 08, 2018
7.420
7.470
6.910
6.930
12,890,930
-0.58(-7.72%)
Nov 07, 2018
7.530
7.730
7.430
7.510
13,184,603
+0.11(+1.49%)
Nov 06, 2018
7.340
7.460
7.160
7.400
11,907,090
+0.07(+0.95%)
Nov 05, 2018
7.290
7.350
7.100
7.330
9,900,481
+0.17(+2.37%)
Nov 02, 2018
7.120
7.330
7.030
7.160
12,204,900
+0.09(+1.27%)
Nov 01, 2018
7.250
7.250
6.865
7.070
13,011,812
-0.07(-0.98%)
Oct 31, 2018
6.960
7.420
6.960
7.140
16,376,595
+0.17(+2.44%)
Oct 30, 2018
6.850
7.030
6.620
6.970
19,134,112
+0.09(+1.31%)
Oct 29, 2018
7.360
7.380
6.850
6.880
15,976,448
-0.46(-6.27%)
Oct 26, 2018
7.270
7.530
7.100
7.340
12,837,400
-0.10(-1.34%)
Oct 25, 2018
7.420
7.560
7.340
7.440
7,088,073
+0.18(+2.48%)
Oct 24, 2018
7.880
7.890
7.260
7.260
18,095,086
-0.48(-6.20%)
Oct 23, 2018
7.820
7.820
7.560
7.740
12,249,734
-0.37(-4.56%)
Oct 22, 2018
8.200
8.325
8.080
8.110
8,060,808
-0.10(-1.22%)
Oct 19, 2018
8.250
8.520
8.200
8.210
7,200,400
+0.01(+0.12%)
Oct 18, 2018
8.460
8.520
8.130
8.200
13,197,769
-0.53(-6.07%)
Oct 17, 2018
8.740
8.820
8.540
8.730
9,451,004
-0.09(-1.02%)
Oct 16, 2018
8.890
8.890
8.640
8.820
7,528,048
+0.00(+0.00%)
Oct 15, 2018
8.710
8.900
8.575
8.820
12,031,394
+0.11(+1.26%)
Oct 12, 2018
8.820
8.890
8.590
8.710
12,599,900
+0.15(+1.75%)
Oct 11, 2018
8.420
8.895
8.330
8.560
17,688,150
-0.06(-0.70%)
Oct 10, 2018
9.350
9.400
8.600
8.620
20,660,168
-0.79(-8.40%)
Oct 09, 2018
8.970
9.510
8.780
9.410
25,032,792
+0.62(+7.05%)
Oct 08, 2018
8.300
8.860
8.300
8.790
28,152,096
+0.31(+3.66%)
Oct 05, 2018
8.370
8.530
8.330
8.480
7,246,000
+0.13(+1.56%)
Oct 04, 2018
8.390
8.510
8.215
8.350
6,597,907
-0.19(-2.22%)
Oct 03, 2018
8.460
8.540
8.300
8.540
9,310,365
+0.13(+1.55%)
Oct 02, 2018
8.480
8.525
8.175
8.410
7,413,112
-0.09(-1.06%)
Oct 01, 2018
8.490
8.610
8.320
8.500
8,574,280
+0.06(+0.71%)
Sep 28, 2018
8.400
8.660
8.380
8.440
12,286,300
-0.03(-0.35%)
Sep 27, 2018
8.330
8.480
8.245
8.470
6,487,757
+0.24(+2.92%)
Sep 26, 2018
8.450
8.480
8.170
8.230
12,900,517
-0.31(-3.63%)
Sep 25, 2018
8.470
8.740
8.400
8.540
15,675,397
+0.17(+2.03%)
Sep 24, 2018
8.150
8.420
7.995
8.370
18,434,712
+0.42(+5.28%)
Sep 21, 2018
7.750
8.060
7.720
7.950
18,991,600
+0.25(+3.25%)
Sep 20, 2018
7.750
7.850
7.650
7.700
11,120,289
+0.09(+1.18%)
Sep 19, 2018
7.480
7.760
7.450
7.610
10,392,702
+0.21(+2.84%)
Sep 18, 2018
7.270
7.520
7.230
7.400
8,873,299
+0.28(+3.93%)
Sep 17, 2018
7.550
7.555
7.090
7.120
14,568,533
-0.38(-5.07%)
Sep 14, 2018
7.240
7.530
7.120
7.500
10,925,700
+0.18(+2.46%)
Sep 13, 2018
7.060
7.420
7.060
7.320
10,458,930
+0.23(+3.24%)
Sep 12, 2018
7.040
7.280
7.010
7.090
14,549,439
+0.24(+3.50%)
Sep 11, 2018
6.510
6.900
6.510
6.850
12,357,539
+0.29(+4.42%)
Sep 10, 2018
6.500
6.630
6.460
6.560
5,931,482
+0.10(+1.55%)
Sep 07, 2018
6.260
6.490
6.130
6.460
7,919,600
+0.04(+0.62%)
Sep 06, 2018
6.660
6.660
6.365
6.420
8,495,736
-0.26(-3.89%)
Sep 05, 2018
6.660
6.680
6.430
6.680
12,015,629
-0.05(-0.74%)
Sep 04, 2018
6.920
6.990
6.680
6.730
11,923,970
-0.11(-1.61%)
Aug 31, 2018
6.840
6.840
6.840
0
-0.08(-1.16%)
Aug 30, 2018
7.100
7.165
6.910
6.920
6,495,165
-0.16(-2.26%)
Aug 29, 2018
6.900
7.140
6.900
7.080
6,367,633
+0.20(+2.91%)
Aug 28, 2018
6.870
7.050
6.850
6.880
9,101,025
+0.03(+0.44%)
Aug 27, 2018
6.810
6.940
6.780
6.850
5,091,076
+0.06(+0.88%)
Aug 24, 2018
6.850
6.980
6.750
6.790
6,450,700
+0.08(+1.19%)
Aug 23, 2018
6.600
6.750
6.570
6.710
7,336,713
+0.05(+0.75%)
Aug 22, 2018
6.560
6.745
6.500
6.660
9,676,916
+0.25(+3.90%)
Aug 21, 2018
6.450
6.690
6.365
6.410
14,878,211
+0.08(+1.26%)
Aug 20, 2018
6.100
6.375
6.100
6.330
9,767,580
+0.16(+2.59%)
Aug 17, 2018
6.180
6.240
6.050
6.170
13,097,100
-0.01(-0.16%)
Aug 16, 2018
6.230
6.300
6.140
6.180
14,619,105
+0.02(+0.32%)
Aug 15, 2018
6.580
6.590
6.030
6.160
18,960,636
-0.54(-8.06%)
Aug 14, 2018
6.720
6.890
6.660
6.700
8,318,058
+0.08(+1.21%)
Aug 13, 2018
7.110
7.110
6.600
6.620
14,818,461
-0.52(-7.28%)
Aug 10, 2018
7.080
7.180
6.960
7.140
18,848,000
+0.05(+0.71%)
Aug 09, 2018
7.390
7.430
7.070
7.090
9,344,600
-0.35(-4.70%)
Aug 08, 2018
7.510
7.600
7.350
7.440
7,144,916
-0.17(-2.23%)
Aug 07, 2018
7.550
7.720
7.490
7.610
8,179,994
+0.21(+2.84%)
Aug 06, 2018
7.400
7.560
7.350
7.400
8,764,330
+0.07(+0.95%)
Aug 03, 2018
7.320
7.615
7.320
7.330
6,788,100
-0.06(-0.81%)
Aug 02, 2018
7.120
7.460
7.100
7.390
8,383,509
+0.12(+1.65%)
Aug 01, 2018
7.250
7.320
7.020
7.270
8,862,316
-0.16(-2.15%)
Jul 31, 2018
7.330
7.570
7.156
7.430
12,369,835
+0.04(+0.54%)
Jul 30, 2018
7.210
7.475
7.200
7.390
10,454,070
+0.31(+4.38%)
Jul 27, 2018
7.180
7.340
7.060
7.080
10,252,500
-0.09(-1.26%)
Jul 26, 2018
6.840
7.210
6.700
7.170
13,972,569
+0.41(+6.07%)
Jul 25, 2018
6.710
6.850
6.540
6.760
13,261,386
+0.05(+0.75%)
Jul 24, 2018
6.780
6.910
6.710
6.710
9,993,300
-0.04(-0.59%)
Jul 23, 2018
6.860
6.900
6.650
6.750
9,320,633
-0.06(-0.88%)
Jul 20, 2018
6.950
6.970
6.690
6.810
12,564,415
-0.13(-1.87%)
Jul 19, 2018
7.000
7.120
6.890
6.940
8,788,948
-0.13(-1.84%)
Jul 18, 2018
7.110
7.195
6.940
7.070
8,193,754
-0.08(-1.12%)
Jul 17, 2018
7.280
7.345
7.070
7.150
11,527,621
-0.19(-2.59%)
Jul 16, 2018
7.360
7.480
7.100
7.340
12,299,433
-0.26(-3.42%)
Jul 13, 2018
7.640
7.695
7.504
7.600
8,632,697
+0.00(+0.00%)
Jul 12, 2018
7.840
7.870
7.430
7.600
14,346,775
-0.06(-0.78%)
Jul 11, 2018
7.620
8.000
7.540
7.660
21,963,828
-0.23(-2.92%)
Jul 10, 2018
7.540
7.940
7.500
7.890
22,590,866
+0.44(+5.91%)
Jul 09, 2018
7.320
7.500
7.260
7.450
13,732,313
+0.19(+2.62%)
Jul 06, 2018
6.840
7.270
6.820
7.260
9,802,001
+0.19(+2.69%)
Jul 05, 2018
7.030
7.125
6.980
7.070
11,290,578
+0.07(+1.00%)
Jul 03, 2018
7.000
7.000
7.000
0
+0.08(+1.16%)
Jul 02, 2018
7.150
7.190
6.840
6.920
17,083,368
-0.34(-4.68%)
Jun 29, 2018
7.420
7.210
7.260
12,698,103
+0.05(+0.69%)
Jun 28, 2018
7.080
7.390
7.030
7.210
16,538,400
+0.16(+2.27%)
Jun 27, 2018
6.660
7.250
6.660
7.050
32,807,244
+0.55(+8.46%)
Jun 26, 2018
6.280
6.580
6.135
6.500
13,138,826
+0.22(+3.50%)
Jun 25, 2018
6.460
6.515
6.110
6.280
14,493,458
-0.07(-1.10%)
Jun 22, 2018
6.250
6.600
6.250
6.350
67,000,664
+0.37(+6.19%)
Jun 21, 2018
6.150
6.180
5.920
5.980
16,936,508
-0.27(-4.32%)
Jun 20, 2018
6.150
6.320
5.960
6.250
18,632,020
+0.22(+3.65%)
Jun 19, 2018
5.870
6.050
5.820
6.030
10,231,046
+0.02(+0.33%)
Jun 18, 2018
5.800
6.075
5.800
6.010
14,085,725
+0.16(+2.74%)
Jun 15, 2018
6.290
5.760
5.850
26,587,256
-0.44(-7.00%)
Jun 14, 2018
6.570
6.600
6.210
6.290
16,749,926
-0.19(-2.93%)
Jun 13, 2018
6.530
6.540
6.340
6.480
8,432,511
-0.09(-1.37%)
Jun 12, 2018
6.640
6.730
6.500
6.570
8,443,721
-0.09(-1.35%)
Jun 11, 2018
6.600
6.705
6.490
6.660
10,569,335
-0.03(-0.45%)
Jun 08, 2018
6.840
6.900
6.600
6.690
13,392,941
-0.13(-1.91%)
Jun 07, 2018
6.730
7.020
6.670
6.820
15,701,837
+0.15(+2.25%)
Jun 06, 2018
6.545
6.670
9,830,131
+0.11(+1.68%)
Jun 05, 2018
6.410
6.666
6.370
6.560
8,641,376
+0.08(+1.23%)
Jun 04, 2018
6.630
6.720
6.360
6.480
9,598,847
-0.10(-1.52%)
Jun 01, 2018
6.450
6.690
6.450
6.580
11,308,754
+0.08(+1.23%)
May 31, 2018
6.450
6.580
6.330
6.500
12,389,342
-0.03(-0.46%)
May 30, 2018
6.280
6.660
6.260
6.530
13,932,959
+0.32(+5.15%)
May 29, 2018
6.240
6.385
6.130
6.210
15,566,792
-0.17(-2.66%)
May 25, 2018
6.380
6.380
6.380
0
-0.34(-5.06%)
May 24, 2018
6.700
6.810
6.580
6.720
15,308,570
-0.15(-2.18%)
May 23, 2018
7.090
7.170
6.825
6.870
16,137,704
-0.30(-4.18%)
May 22, 2018
7.200
7.600
7.040
7.170
22,345,024
-0.02(-0.28%)
May 21, 2018
7.110
7.230
7.020
7.190
9,231,283
+0.08(+1.13%)
May 18, 2018
7.080
7.170
6.920
7.110
14,915,850
+0.04(+0.57%)
May 17, 2018
7.130
7.500
6.980
7.070
28,860,958
+0.05(+0.71%)
May 16, 2018
6.860
7.080
6.820
7.020
16,101,845
+0.15(+2.18%)
May 15, 2018
6.640
6.935
6.590
6.870
20,427,312
+0.28(+4.25%)
May 14, 2018
6.580
6.650
6.540
6.590
8,567,413
+0.04(+0.61%)
May 11, 2018
6.710
6.740
6.470
6.550
13,910,775
-0.18(-2.67%)
May 10, 2018
6.610
6.830
6.530
6.730
14,361,237
+0.15(+2.28%)
May 09, 2018
6.210
6.680
6.200
6.580
23,402,134
+0.56(+9.30%)
May 08, 2018
5.890
6.115
5.670
6.020
13,103,900
+0.11(+1.86%)
May 07, 2018
5.900
6.170
5.870
5.910
11,995,940
+0.10(+1.72%)
May 04, 2018
5.720
5.910
5.680
5.810
8,188,048
+0.13(+2.29%)
May 03, 2018
5.720
5.810
5.640
5.680
11,218,750
-0.10(-1.73%)
May 02, 2018
5.500
5.900
5.475
5.780
16,761,104
+0.26(+4.71%)
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
.