Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid-Con Energy Partn (NQ: MCEP )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.000 3.120 2.890 3.000 115,014 +0.07(+2.39%)
Apr 29, 2020 2.840 3.030 2.810 2.930 79,885 +0.13(+4.64%)
Apr 28, 2020 2.790 2.869 2.710 2.800 83,397 +0.02(+0.72%)
Apr 27, 2020 3.130 3.130 2.720 2.780 128,900 -0.23(-7.49%)
Apr 24, 2020 2.780 3.680 2.710 3.005 902,800 +0.26(+9.67%)
Apr 23, 2020 2.910 3.140 2.660 2.740 328,196 +0.00(+0.00%)
Apr 22, 2020 2.700 3.200 2.630 2.740 254,841 +0.08(+3.01%)
Apr 21, 2020 2.550 2.800 2.500 2.660 123,374 -0.10(-3.62%)
Apr 20, 2020 2.800 2.900 2.610 2.760 99,167 -0.18(-6.21%)
Apr 17, 2020 2.670 3.160 2.650 2.943 128,500 +0.27(+10.21%)
Apr 16, 2020 2.980 2.980 2.610 2.670 48,322 -0.32(-10.70%)
Apr 15, 2020 2.900 2.990 2.660 2.990 108,107 -0.02(-0.66%)
Apr 14, 2020 3.170 3.430 2.820 3.010 138,428 +0.10(+3.44%)
Apr 13, 2020 2.910 3.900 2.800 2.910 361,413 +2.74(+1582.08%)
Apr 09, 2020 0.1500 0.2000 0.1500 0.1730 4,600,400 +0.03(+18.57%)
Apr 08, 2020 0.1398 0.1499 0.1300 0.1459 1,957,073 +0.01(+5.19%)
Apr 07, 2020 0.1448 0.1500 0.1315 0.1387 1,498,718 -0.01(-4.21%)
Apr 06, 2020 0.1400 0.1519 0.1396 0.1448 1,466,244 -0.00(-0.48%)
Apr 03, 2020 0.1550 0.1599 0.1360 0.1455 1,344,100 +0.01(+3.93%)
Apr 02, 2020 0.1600 0.1800 0.1400 0.1400 3,947,618 -0.02(-14.06%)
Apr 01, 2020 0.1900 0.1910 0.1403 0.1629 2,598,361 -0.02(-9.45%)
Mar 31, 2020 0.1400 0.1900 0.1220 0.1799 6,985,898 +0.05(+38.38%)
Mar 30, 2020 0.1300 0.1500 0.1200 0.1300 1,641,784 +0.00(+2.44%)
Mar 27, 2020 0.1400 0.1700 0.1151 0.1269 3,522,700 -0.01(-9.87%)
Mar 26, 2020 0.1560 0.1679 0.1400 0.1408 1,167,109 -0.01(-6.13%)
Mar 25, 2020 0.1600 0.1800 0.1200 0.1500 3,889,467 -0.06(-27.88%)
Mar 24, 2020 0.1000 0.3000 0.1000 0.2080 12,242,945 +0.13(+153.35%)
Mar 23, 2020 0.0900 0.0919 0.0600 0.0821 465,725 -0.01(-6.28%)
Mar 20, 2020 0.1000 0.1000 0.0851 0.0876 434,100 -0.00(-1.57%)
Mar 19, 2020 0.0970 0.0990 0.0717 0.0890 580,551 +0.01(+11.25%)
Mar 18, 2020 0.1000 0.1300 0.0800 0.0800 665,433 -0.03(-28.64%)
Mar 17, 2020 0.1200 0.1300 0.0988 0.1121 808,172 +0.02(+19.76%)
Mar 16, 2020 0.1200 0.1200 0.0570 0.0936 587,856 -0.03(-24.33%)
Mar 13, 2020 0.1461 0.1461 0.1119 0.1237 431,200 +0.00(+4.12%)
Mar 12, 2020 0.1554 0.1588 0.1050 0.1188 535,873 -0.03(-19.73%)
Mar 11, 2020 0.1678 0.1679 0.1460 0.1480 189,143 -0.01(-7.44%)
Mar 10, 2020 0.1500 0.1797 0.1461 0.1599 193,528 +0.01(+6.60%)
Mar 09, 2020 0.1800 0.1800 0.1200 0.1500 285,544 -0.05(-23.78%)
Mar 06, 2020 0.2200 0.2236 0.1950 0.1968 179,200 -0.02(-7.61%)
Mar 05, 2020 0.2400 0.2400 0.2120 0.2130 179,911 +0.00(+0.52%)
Mar 04, 2020 0.2245 0.2245 0.2060 0.2119 133,431 +0.00(+0.90%)
Mar 03, 2020 0.2100 0.2300 0.2000 0.2100 103,887 +0.01(+4.90%)
Mar 02, 2020 0.2006 0.2450 0.2000 0.2002 50,545 -0.01(-4.67%)
Feb 28, 2020 0.2125 0.2141 0.1950 0.2100 156,500 -0.01(-3.80%)
Feb 27, 2020 0.2200 0.2362 0.1801 0.2183 247,218 -0.02(-7.11%)
Feb 26, 2020 0.2300 0.2480 0.2300 0.2350 57,928 -0.00(-0.25%)
Feb 25, 2020 0.2500 0.2538 0.2352 0.2356 102,680 -0.01(-5.76%)
Feb 24, 2020 0.2300 0.2500 0.2340 0.2500 188,108 +0.00(+0.81%)
Feb 21, 2020 0.2500 0.2550 0.2350 0.2480 78,500 -0.00(-1.12%)
Feb 20, 2020 0.2498 0.2570 0.2302 0.2508 80,693 +0.01(+2.87%)
Feb 19, 2020 0.2300 0.2455 0.2251 0.2438 75,056 +0.02(+8.84%)
Feb 18, 2020 0.2201 0.2498 0.2201 0.2240 139,476 -0.02(-6.71%)
Feb 14, 2020 0.2444 0.2501 0.2370 0.2401 99,700 -0.00(-1.80%)
Feb 13, 2020 0.2500 0.2500 0.2360 0.2445 53,533 +0.01(+3.69%)
Feb 12, 2020 0.2480 0.2538 0.2301 0.2358 105,846 -0.01(-5.60%)
Feb 11, 2020 0.2579 0.2579 0.2304 0.2498 73,185 -0.01(-3.89%)
Feb 10, 2020 0.2500 0.2650 0.2398 0.2599 123,045 +0.01(+5.48%)
Feb 07, 2020 0.2444 0.2500 0.2400 0.2464 77,500 +0.01(+4.85%)
Feb 06, 2020 0.2400 0.2445 0.2302 0.2350 33,952 -0.01(-2.08%)
Feb 05, 2020 0.2400 0.2400 0.2300 0.2400 85,582 +0.01(+2.87%)
Feb 04, 2020 0.2400 0.2533 0.2203 0.2333 189,034 -0.01(-2.79%)
Feb 03, 2020 0.2600 0.2613 0.2400 0.2400 103,619 -0.01(-4.69%)
Jan 31, 2020 0.2530 0.2530 0.2500 0.2518 56,000 -0.00(-0.51%)
Jan 30, 2020 0.2600 0.2600 0.2501 0.2531 45,659 -0.01(-2.24%)
Jan 29, 2020 0.2694 0.2694 0.2506 0.2589 44,175 -0.01(-3.90%)
Jan 28, 2020 0.2720 0.2720 0.2400 0.2694 102,794 +0.03(+12.25%)
Jan 27, 2020 0.2600 0.2600 0.2400 0.2400 109,535 -0.02(-7.69%)
Jan 24, 2020 0.2780 0.2780 0.2401 0.2600 255,400 -0.00(-0.99%)
Jan 23, 2020 0.2700 0.2700 0.2580 0.2626 117,188 -0.00(-0.42%)
Jan 22, 2020 0.2629 0.2698 0.2600 0.2637 245,783 +0.00(+0.30%)
Jan 21, 2020 0.2700 0.2773 0.2601 0.2629 151,975 -0.01(-3.24%)
Jan 17, 2020 0.2993 0.2993 0.2715 0.2717 148,500 -0.01(-4.67%)
Jan 16, 2020 0.2799 0.2900 0.2750 0.2850 151,231 +0.01(+1.82%)
Jan 15, 2020 0.2650 0.2900 0.2650 0.2799 203,671 -0.00(-0.07%)
Jan 14, 2020 0.2650 0.3000 0.2650 0.2801 377,137 +0.01(+3.74%)
Jan 13, 2020 0.3200 0.3200 0.2600 0.2700 352,499 -0.03(-10.36%)
Jan 10, 2020 0.3200 0.3200 0.2900 0.3012 95,700 +0.00(+0.40%)
Jan 09, 2020 0.3101 0.3330 0.2832 0.3000 512,779 -0.03(-7.83%)
Jan 08, 2020 0.3900 0.3900 0.2900 0.3255 713,569 -0.02(-7.13%)
Jan 07, 2020 0.4190 0.4350 0.3500 0.3505 952,289 -0.03(-7.76%)
Jan 06, 2020 0.3400 0.3900 0.3000 0.3800 1,244,103 +0.05(+15.22%)
Jan 03, 2020 0.2899 0.3499 0.2780 0.3298 925,700 +0.05(+17.79%)
Jan 02, 2020 0.2700 0.2800 0.2640 0.2800 22,882 +0.00(+0.97%)
Dec 31, 2019 0.2599 0.2800 0.2599 0.2773 171,300 +0.01(+2.70%)
Dec 30, 2019 0.2750 0.2800 0.2618 0.2700 367,519 -0.01(-1.82%)
Dec 27, 2019 0.2800 0.2940 0.2710 0.2750 242,900 -0.00(-0.43%)
Dec 26, 2019 0.2728 0.3000 0.2728 0.2762 119,581 -0.01(-2.99%)
Dec 24, 2019 0.2950 0.3000 0.2611 0.2847 51,600 -0.01(-1.83%)
Dec 23, 2019 0.2772 0.3130 0.2700 0.2900 130,183 +0.00(+0.07%)
Dec 20, 2019 0.3000 0.3000 0.2800 0.2898 113,900 -0.01(-1.80%)
Dec 19, 2019 0.2999 0.3020 0.2800 0.2951 97,659 +0.00(+0.51%)
Dec 18, 2019 0.2600 0.2936 0.2600 0.2936 189,431 +0.02(+7.15%)
Dec 17, 2019 0.2800 0.2800 0.2500 0.2740 165,897 +0.00(+1.52%)
Dec 16, 2019 0.2501 0.2699 0.2490 0.2699 67,177 +0.00(+0.71%)
Dec 13, 2019 0.2672 0.2800 0.2619 0.2680 169,600 +0.00(+0.30%)
Dec 12, 2019 0.2690 0.2690 0.2510 0.2672 85,128 +0.01(+2.02%)
Dec 11, 2019 0.2522 0.2701 0.2518 0.2619 49,645 -0.01(-3.04%)
Dec 10, 2019 0.2697 0.2730 0.2525 0.2701 120,499 -0.00(-1.10%)
Dec 09, 2019 0.2625 0.2734 0.2500 0.2731 260,462 +0.01(+4.92%)
Dec 06, 2019 0.2211 0.2683 0.2211 0.2603 722,700 +0.04(+15.69%)
Dec 05, 2019 0.2411 0.2411 0.2103 0.2250 108,743 -0.00(-2.05%)
Dec 04, 2019 0.2218 0.2397 0.2218 0.2297 114,703 -0.00(-0.82%)
Dec 03, 2019 0.2201 0.2347 0.2201 0.2316 209,004 +0.00(+0.78%)
Dec 02, 2019 0.2400 0.2440 0.2203 0.2298 164,972 -0.02(-6.20%)
Nov 29, 2019 0.2499 0.2499 0.2321 0.2450 33,900 +0.00(+1.49%)
Nov 27, 2019 0.2400 0.2460 0.2301 0.2414 110,300 +0.00(+0.58%)
Nov 26, 2019 0.2400 0.2500 0.2200 0.2400 195,481 -0.01(-4.00%)
Nov 25, 2019 0.2800 0.2800 0.2400 0.2500 290,432 -0.00(-1.81%)
Nov 22, 2019 0.2500 0.2745 0.2401 0.2546 247,300 +0.00(+1.84%)
Nov 21, 2019 0.2800 0.2800 0.2455 0.2500 293,453 -0.02(-7.41%)
Nov 20, 2019 0.2901 0.2901 0.2399 0.2700 367,961 -0.02(-6.90%)
Nov 19, 2019 0.2996 0.3100 0.2778 0.2900 361,999 -0.02(-6.45%)
Nov 18, 2019 0.3400 0.3400 0.3000 0.3100 160,784 -0.01(-3.13%)
Nov 15, 2019 0.3100 0.3299 0.2900 0.3200 1,283,600 +0.01(+3.90%)
Nov 14, 2019 0.3259 0.3300 0.2950 0.3080 792,979 -0.03(-9.39%)
Nov 13, 2019 0.3000 0.3485 0.2905 0.3399 1,541,218 +0.04(+15.14%)
Nov 12, 2019 0.3241 0.3396 0.2900 0.2952 216,928 -0.03(-8.61%)
Nov 11, 2019 0.3413 0.3413 0.3211 0.3230 100,200 -0.01(-3.58%)
Nov 08, 2019 0.3450 0.3500 0.3312 0.3350 42,600 -0.01(-1.47%)
Nov 07, 2019 0.3580 0.3599 0.3255 0.3400 132,065 -0.00(-0.29%)
Nov 06, 2019 0.3548 0.3650 0.3401 0.3410 74,515 -0.02(-4.48%)
Nov 05, 2019 0.3600 0.3780 0.3453 0.3570 228,753 -0.03(-6.91%)
Nov 04, 2019 0.3780 0.3899 0.3706 0.3835 46,343 +0.01(+3.51%)
Nov 01, 2019 0.3570 0.3900 0.3570 0.3705 245,400 +0.01(+2.92%)
Oct 31, 2019 0.4300 0.5600 0.3500 0.3600 902,541 -0.02(-5.24%)
Oct 30, 2019 0.3700 0.3844 0.3700 0.3799 164,082 +0.01(+2.68%)
Oct 29, 2019 0.3501 0.3701 0.3250 0.3700 68,126 -0.01(-3.85%)
Oct 28, 2019 0.3686 0.3900 0.3655 0.3848 36,607 +0.00(+1.26%)
Oct 25, 2019 0.3786 0.4000 0.3655 0.3800 94,700 +0.00(+0.00%)
Oct 24, 2019 0.3800 0.3800 0.3700 0.3800 23,814 +0.00(+0.29%)
Oct 23, 2019 0.3780 0.3799 0.3601 0.3789 21,933 +0.01(+2.41%)
Oct 22, 2019 0.3800 0.3800 0.3700 0.3700 17,415 +0.00(+1.04%)
Oct 21, 2019 0.3748 0.3798 0.3600 0.3662 67,571 -0.01(-1.56%)
Oct 18, 2019 0.3710 0.3800 0.3700 0.3720 47,700 -0.02(-4.62%)
Oct 17, 2019 0.3800 0.3900 0.3700 0.3900 19,127 +0.02(+5.38%)
Oct 16, 2019 0.3800 0.3900 0.3700 0.3701 48,748 -0.01(-3.72%)
Oct 15, 2019 0.3900 0.3900 0.3803 0.3844 11,993 +0.00(+1.10%)
Oct 14, 2019 0.4000 0.4000 0.3705 0.3802 17,074 -0.02(-4.95%)
Oct 11, 2019 0.3680 0.4000 0.3601 0.4000 52,800 +0.04(+10.19%)
Oct 10, 2019 0.3600 0.3669 0.3600 0.3630 21,993 +0.00(+0.78%)
Oct 09, 2019 0.3600 0.3674 0.3600 0.3602 19,093 +0.00(+0.06%)
Oct 08, 2019 0.3600 0.3699 0.3600 0.3600 11,673 +0.00(+0.90%)
Oct 07, 2019 0.3700 0.3700 0.3506 0.3568 18,168 -0.01(-2.22%)
Oct 04, 2019 0.3700 0.3700 0.3501 0.3649 114,500 +0.00(+1.36%)
Oct 03, 2019 0.3600 0.3780 0.3600 0.3600 23,303 -0.01(-2.70%)
Oct 02, 2019 0.3700 0.4000 0.3661 0.3700 34,476 -0.01(-1.33%)
Oct 01, 2019 0.3900 0.3900 0.3700 0.3750 101,253 -0.02(-4.12%)
Sep 30, 2019 0.3900 0.3998 0.3758 0.3911 87,049 +0.00(+0.28%)
Sep 27, 2019 0.4000 0.4003 0.3807 0.3900 35,500 -0.01(-2.52%)
Sep 26, 2019 0.4100 0.4100 0.3823 0.4001 81,718 +0.00(+0.02%)
Sep 25, 2019 0.4200 0.4200 0.4000 0.4000 33,543 -0.00(-0.99%)
Sep 24, 2019 0.4100 0.4229 0.4001 0.4040 9,835 -0.00(-1.13%)
Sep 23, 2019 0.4200 0.4200 0.4000 0.4086 85,293 -0.01(-2.74%)
Sep 20, 2019 0.4243 0.4340 0.4200 0.4201 22,400 -0.00(-0.45%)
Sep 19, 2019 0.4577 0.4600 0.4208 0.4220 33,053 -0.02(-4.09%)
Sep 18, 2019 0.4200 0.4607 0.4200 0.4400 37,924 +0.00(+0.64%)
Sep 17, 2019 0.4912 0.4912 0.4040 0.4372 51,732 -0.03(-6.92%)
Sep 16, 2019 0.5099 0.5099 0.4500 0.4697 208,808 +0.05(+12.18%)
Sep 13, 2019 0.4100 0.4300 0.4000 0.4187 20,300 +0.02(+4.65%)
Sep 12, 2019 0.4025 0.4296 0.3700 0.4001 24,337 -0.01(-2.41%)
Sep 11, 2019 0.4200 0.4400 0.4000 0.4100 68,993 +0.01(+2.30%)
Sep 10, 2019 0.4000 0.4423 0.3900 0.4008 68,409 -0.00(-0.07%)
Sep 09, 2019 0.3800 0.4035 0.3656 0.4011 247,721 +0.02(+5.55%)
Sep 06, 2019 0.3699 0.3900 0.3699 0.3800 67,300 +0.01(+3.80%)
Sep 05, 2019 0.3800 0.4000 0.3600 0.3661 73,762 -0.00(-1.05%)
Sep 04, 2019 0.3700 0.3721 0.3602 0.3700 113,098 +0.00(+0.76%)
Sep 03, 2019 0.4020 0.4259 0.3501 0.3672 176,671 -0.02(-6.35%)
Aug 30, 2019 0.4090 0.4410 0.3861 0.3921 64,800 -0.02(-4.97%)
Aug 29, 2019 0.4020 0.4400 0.4012 0.4126 109,717 +0.01(+2.82%)
Aug 28, 2019 0.4113 0.4400 0.4000 0.4013 234,804 -0.01(-2.24%)
Aug 27, 2019 0.4130 0.4432 0.4001 0.4105 123,833 -0.00(-0.48%)
Aug 26, 2019 0.4400 0.4501 0.4100 0.4125 97,040 -0.02(-4.05%)
Aug 23, 2019 0.4700 0.4700 0.4200 0.4299 162,800 -0.03(-6.58%)
Aug 22, 2019 0.4500 0.4988 0.4212 0.4602 109,161 +0.02(+4.59%)
Aug 21, 2019 0.4300 0.4600 0.4100 0.4400 99,928 +0.03(+6.77%)
Aug 20, 2019 0.4200 0.4300 0.4032 0.4121 28,163 -0.01(-1.93%)
Aug 19, 2019 0.4121 0.4300 0.4121 0.4202 31,204 +0.01(+2.49%)
Aug 16, 2019 0.4102 0.4469 0.4000 0.4100 45,200 +0.00(+0.00%)
Aug 15, 2019 0.4100 0.4201 0.4100 0.4100 73,127 -0.01(-2.38%)
Aug 14, 2019 0.4200 0.4300 0.4100 0.4200 124,849 -0.00(-0.97%)
Aug 13, 2019 0.4006 0.4300 0.4000 0.4241 86,806 -0.01(-1.37%)
Aug 12, 2019 0.4500 0.4500 0.4000 0.4300 60,759 -0.02(-4.00%)
Aug 09, 2019 0.4150 0.4501 0.4065 0.4479 285,500 +0.03(+6.64%)
Aug 08, 2019 0.3800 0.4280 0.3800 0.4200 57,953 -0.02(-4.55%)
Aug 07, 2019 0.4700 0.4700 0.3600 0.4400 429,000 -0.04(-8.33%)
Aug 06, 2019 0.5300 0.5600 0.4600 0.4800 200,644 -0.08(-14.29%)
Aug 05, 2019 0.5502 0.5700 0.5001 0.5600 437,330 -0.02(-3.73%)
Aug 02, 2019 0.7000 0.8300 0.5310 0.5817 3,259,500 -0.11(-15.70%)
Aug 01, 2019 0.3800 0.8500 0.3700 0.6900 8,011,736 +0.32(+86.64%)
Jul 31, 2019 0.3452 0.3800 0.3400 0.3697 183,008 +0.02(+7.10%)
Jul 30, 2019 0.3400 0.3599 0.3311 0.3452 119,107 +0.00(+1.14%)
Jul 29, 2019 0.3700 0.3712 0.3400 0.3413 13,295 -0.02(-5.17%)
Jul 26, 2019 0.3720 0.3720 0.3400 0.3599 30,400 -0.01(-2.68%)
Jul 25, 2019 0.3800 0.3800 0.3311 0.3698 163,752 -0.01(-2.07%)
Jul 24, 2019 0.3900 0.4200 0.3701 0.3776 80,716 -0.01(-3.18%)
Jul 23, 2019 0.4000 0.4200 0.3800 0.3900 79,704 -0.02(-4.79%)
Jul 22, 2019 0.4200 0.4200 0.4048 0.4096 22,575 +0.00(+0.42%)
Jul 19, 2019 0.4010 0.4400 0.4010 0.4079 16,000 +0.01(+1.90%)
Jul 18, 2019 0.4002 0.4350 0.4002 0.4003 13,906 -0.03(-6.03%)
Jul 17, 2019 0.4350 0.4500 0.4251 0.4260 30,149 -0.01(-3.18%)
Jul 16, 2019 0.4600 0.4600 0.4301 0.4400 18,275 -0.02(-4.33%)
Jul 15, 2019 0.4700 0.4700 0.4500 0.4599 29,675 +0.01(+2.50%)
Jul 12, 2019 0.4400 0.4500 0.4364 0.4487 19,100 -0.00(-0.29%)
Jul 11, 2019 0.4400 0.4700 0.4300 0.4500 20,612 +0.01(+3.40%)
Jul 10, 2019 0.4500 0.4500 0.4100 0.4352 29,951 +0.01(+2.38%)
Jul 09, 2019 0.4100 0.4410 0.4100 0.4251 40,067 +0.01(+3.51%)
Jul 08, 2019 0.4200 0.4200 0.4001 0.4107 52,690 -0.01(-2.19%)
Jul 05, 2019 0.4300 0.4301 0.4001 0.4199 52,900 -0.01(-2.37%)
Jul 03, 2019 0.4500 0.4500 0.4250 0.4301 26,300 +0.00(+0.02%)
Jul 02, 2019 0.4356 0.4494 0.4300 0.4300 9,714 -0.00(-0.05%)
Jul 01, 2019 0.4400 0.4400 0.4001 0.4302 15,324 -0.00(-0.16%)
Jun 28, 2019 0.4100 0.4490 0.4100 0.4309 42,400 -0.01(-2.58%)
Jun 27, 2019 0.4159 0.4489 0.4159 0.4423 30,499 +0.01(+2.36%)
Jun 26, 2019 0.4180 0.4500 0.4159 0.4321 85,577 -0.02(-3.96%)
Jun 25, 2019 0.4701 0.4849 0.4353 0.4499 133,469 -0.03(-7.12%)
Jun 24, 2019 0.5073 0.5473 0.4801 0.4844 113,535 -0.01(-2.14%)
Jun 21, 2019 0.5380 0.5680 0.4700 0.4950 110,200 -0.05(-8.33%)
Jun 20, 2019 0.5400 0.5796 0.5001 0.5400 251,531 +0.04(+8.00%)
Jun 19, 2019 0.4000 0.5000 0.4000 0.5000 64,126 +0.10(+25.00%)
Jun 18, 2019 0.4100 0.4100 0.3800 0.4000 137,252 -0.01(-1.77%)
Jun 17, 2019 0.4100 0.4100 0.3877 0.4072 18,468 -0.00(-0.44%)
Jun 14, 2019 0.4300 0.4300 0.3810 0.4090 69,400 +0.03(+7.07%)
Jun 13, 2019 0.4100 0.4100 0.3600 0.3820 190,242 -0.03(-6.37%)
Jun 12, 2019 0.4280 0.4280 0.3920 0.4080 53,226 -0.02(-3.55%)
Jun 11, 2019 0.4590 0.4590 0.3720 0.4230 66,163 -0.02(-3.73%)
Jun 10, 2019 0.4501 0.4900 0.4322 0.4394 83,419 -0.04(-8.02%)
Jun 07, 2019 0.4560 0.4800 0.4550 0.4777 19,100 +0.02(+4.76%)
Jun 06, 2019 0.4900 0.4900 0.4555 0.4560 35,718 -0.02(-5.00%)
Jun 05, 2019 0.5400 0.5660 0.4701 0.4800 72,652 -0.05(-9.50%)
Jun 04, 2019 0.5600 0.5614 0.5200 0.5304 17,965 -0.04(-6.95%)
Jun 03, 2019 0.5300 0.5900 0.5000 0.5700 295,973 +0.06(+10.70%)
May 31, 2019 0.5600 0.5600 0.4911 0.5149 231,500 -0.03(-5.52%)
May 30, 2019 0.5551 0.5800 0.5401 0.5450 16,591 -0.02(-2.68%)
May 29, 2019 0.5800 0.5800 0.5600 0.5600 22,009 -0.02(-3.46%)
May 28, 2019 0.5920 0.6030 0.5721 0.5801 38,975 -0.01(-1.84%)
May 24, 2019 0.5900 0.6259 0.5900 0.5910 146,100 -0.01(-1.48%)
May 23, 2019 0.6300 0.6700 0.5800 0.5999 62,332 -0.03(-4.79%)
May 22, 2019 0.6500 0.6793 0.6300 0.6301 31,801 -0.05(-8.01%)
May 21, 2019 0.6800 0.7100 0.6601 0.6850 30,525 +0.02(+2.24%)
May 20, 2019 0.7100 0.7100 0.6635 0.6700 26,637 -0.02(-3.60%)
May 17, 2019 0.7000 0.7100 0.6800 0.6950 71,600 +0.01(+1.30%)
May 16, 2019 0.6929 0.7099 0.6800 0.6861 27,451 -0.01(-1.96%)
May 15, 2019 0.7200 0.7200 0.6900 0.6998 55,310 -0.01(-1.44%)
May 14, 2019 0.7351 0.7351 0.7001 0.7100 10,769 +0.01(+1.41%)
May 13, 2019 0.7117 0.7463 0.7001 0.7001 17,006 -0.02(-2.71%)
May 10, 2019 0.7500 0.7500 0.7000 0.7196 12,700 +0.02(+2.80%)
May 09, 2019 0.7100 0.7221 0.7000 0.7000 12,088 -0.02(-3.06%)
May 08, 2019 0.7151 0.7299 0.7001 0.7221 69,447 +0.01(+1.73%)
May 07, 2019 0.7278 0.7393 0.7007 0.7098 47,657 -0.03(-4.08%)
May 06, 2019 0.7100 0.7400 0.7100 0.7400 22,023 +0.00(+0.00%)
May 03, 2019 0.7590 0.7600 0.7101 0.7400 71,900 +0.00(+0.00%)
May 02, 2019 0.7500 0.7600 0.7200 0.7400 73,116 -0.01(-1.43%)
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.