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

CNX Resources Corp (NY: CNX )

24.66 +0.15 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.60 13.82 13.40 13.42 2,811,900 -0.46(-3.31%)
Apr 29, 2021 14.52 14.59 13.57 13.88 2,395,408 -0.52(-3.61%)
Apr 28, 2021 14.14 14.53 14.05 14.40 2,293,759 +0.31(+2.20%)
Apr 27, 2021 13.74 14.13 13.74 14.09 2,648,921 +0.47(+3.45%)
Apr 26, 2021 13.49 13.90 13.39 13.62 2,699,701 +0.05(+0.37%)
Apr 23, 2021 13.45 13.63 13.36 13.57 2,542,200 +0.10(+0.74%)
Apr 22, 2021 13.46 13.69 13.13 13.47 1,885,393 +0.08(+0.60%)
Apr 21, 2021 13.35 13.64 13.24 13.39 1,839,915 -0.11(-0.81%)
Apr 20, 2021 13.79 13.79 13.22 13.50 2,353,011 -0.30(-2.17%)
Apr 19, 2021 13.68 13.93 13.57 13.80 1,816,488 +0.08(+0.58%)
Apr 16, 2021 14.13 14.13 13.70 13.72 1,580,000 -0.31(-2.21%)
Apr 15, 2021 13.80 14.07 13.58 14.03 2,366,600 +0.12(+0.86%)
Apr 14, 2021 13.71 14.38 13.71 13.91 2,997,642 +0.37(+2.73%)
Apr 13, 2021 13.40 13.68 13.33 13.54 2,947,358 +0.14(+1.04%)
Apr 12, 2021 14.01 14.14 13.36 13.40 2,546,884 -0.42(-3.04%)
Apr 09, 2021 14.00 14.25 13.72 13.82 2,545,800 -0.24(-1.71%)
Apr 08, 2021 14.63 14.63 13.79 14.06 2,459,330 -0.74(-5.00%)
Apr 07, 2021 14.90 15.06 14.64 14.80 2,320,745 -0.12(-0.80%)
Apr 06, 2021 14.75 15.23 14.64 14.92 2,269,376 +0.34(+2.33%)
Apr 05, 2021 15.15 15.18 14.52 14.58 3,018,143 -0.76(-4.95%)
Apr 01, 2021 14.72 15.35 14.60 15.34 2,377,800 +0.64(+4.35%)
Mar 31, 2021 14.57 14.86 14.38 14.70 2,603,022 +0.03(+0.20%)
Mar 30, 2021 15.02 15.13 14.36 14.67 3,285,789 -0.69(-4.49%)
Mar 29, 2021 15.47 15.88 15.22 15.36 2,701,405 -0.26(-1.66%)
Mar 26, 2021 15.00 15.85 14.74 15.62 7,292,200 +0.98(+6.69%)
Mar 25, 2021 13.60 14.66 13.40 14.64 3,729,697 +0.82(+5.93%)
Mar 24, 2021 14.06 14.22 13.79 13.82 2,506,310 +0.03(+0.22%)
Mar 23, 2021 14.23 14.34 13.68 13.79 3,834,948 -0.81(-5.55%)
Mar 22, 2021 14.73 14.83 14.23 14.60 3,148,104 -0.40(-2.67%)
Mar 19, 2021 14.17 15.18 13.88 15.00 10,856,600 +0.87(+6.16%)
Mar 18, 2021 14.73 14.90 14.09 14.13 4,133,081 -0.82(-5.48%)
Mar 17, 2021 15.17 15.46 14.80 14.95 4,797,957 +0.04(+0.27%)
Mar 16, 2021 14.41 15.02 14.24 14.91 3,151,707 +0.30(+2.05%)
Mar 15, 2021 14.79 15.06 14.41 14.61 2,753,305 -0.28(-1.88%)
Mar 12, 2021 15.11 15.27 14.71 14.89 3,588,800 -0.15(-1.00%)
Mar 11, 2021 14.62 15.07 14.36 15.04 4,322,301 +0.18(+1.21%)
Mar 10, 2021 13.65 15.10 13.61 14.86 5,720,098 +1.28(+9.43%)
Mar 09, 2021 13.80 13.94 13.34 13.58 2,909,866 -0.29(-2.09%)
Mar 08, 2021 13.99 14.07 13.66 13.87 3,070,077 -0.07(-0.50%)
Mar 05, 2021 14.05 14.19 13.33 13.94 3,825,800 +0.04(+0.29%)
Mar 04, 2021 13.75 14.35 13.42 13.90 3,848,282 +0.12(+0.87%)
Mar 03, 2021 13.55 14.21 13.55 13.78 4,632,438 +0.43(+3.22%)
Mar 02, 2021 13.19 13.90 13.15 13.35 2,627,216 +0.18(+1.37%)
Mar 01, 2021 12.85 13.20 12.60 13.17 2,475,128 +0.56(+4.44%)
Feb 26, 2021 12.96 13.13 12.55 12.61 3,313,700 -0.53(-4.03%)
Feb 25, 2021 13.66 13.81 12.91 13.14 2,793,873 -0.44(-3.24%)
Feb 24, 2021 13.23 13.90 13.09 13.58 4,144,144 +0.45(+3.43%)
Feb 23, 2021 13.17 13.18 12.43 13.13 3,324,856 +0.03(+0.23%)
Feb 22, 2021 13.78 13.86 13.03 13.10 3,576,918 -0.63(-4.59%)
Feb 19, 2021 13.97 14.20 13.40 13.73 3,077,600 -0.24(-1.72%)
Feb 18, 2021 13.89 14.19 13.79 13.97 6,135,053 -0.06(-0.43%)
Feb 17, 2021 13.83 14.19 13.57 14.03 2,928,956 +0.25(+1.81%)
Feb 16, 2021 13.79 14.11 13.35 13.78 4,901,273 +0.46(+3.45%)
Feb 12, 2021 12.38 13.39 12.30 13.32 3,493,700 +0.81(+6.47%)
Feb 11, 2021 13.17 13.39 12.23 12.51 3,605,768 -0.53(-4.06%)
Feb 10, 2021 12.64 13.18 12.52 13.04 3,148,294 +0.48(+3.82%)
Feb 09, 2021 13.04 13.16 12.54 12.56 1,777,079 -0.46(-3.53%)
Feb 08, 2021 12.94 13.08 12.71 13.02 2,522,333 +0.26(+2.04%)
Feb 05, 2021 13.32 13.32 12.63 12.76 3,437,900 -0.41(-3.11%)
Feb 04, 2021 13.50 13.59 13.12 13.17 2,681,165 -0.26(-1.94%)
Feb 03, 2021 13.04 13.73 12.90 13.43 3,573,239 +0.42(+3.23%)
Feb 02, 2021 13.14 13.40 12.74 13.01 4,195,604 +0.21(+1.64%)
Feb 01, 2021 13.18 13.46 12.77 12.80 7,815,194 +0.13(+1.03%)
Jan 29, 2021 12.75 13.60 12.57 12.67 4,110,800 +0.03(+0.24%)
Jan 28, 2021 12.72 13.31 12.22 12.64 5,328,654 +0.21(+1.69%)
Jan 27, 2021 12.22 12.94 11.99 12.43 6,248,697 +0.02(+0.16%)
Jan 26, 2021 13.08 13.32 12.32 12.41 4,069,729 -0.65(-4.98%)
Jan 25, 2021 12.56 13.15 12.31 13.06 4,526,086 +0.37(+2.92%)
Jan 22, 2021 12.00 12.71 11.86 12.69 3,055,100 +0.34(+2.75%)
Jan 21, 2021 12.37 12.69 12.03 12.35 2,331,534 -0.10(-0.80%)
Jan 20, 2021 12.92 13.08 12.13 12.45 4,681,499 -0.42(-3.26%)
Jan 19, 2021 13.89 14.03 12.84 12.87 4,212,711 -0.96(-6.94%)
Jan 15, 2021 13.66 14.09 13.40 13.83 4,533,700 +0.17(+1.24%)
Jan 14, 2021 13.10 13.74 12.98 13.66 4,155,175 +0.73(+5.65%)
Jan 13, 2021 13.02 13.23 12.77 12.93 3,082,066 -0.14(-1.07%)
Jan 12, 2021 13.00 13.38 12.63 13.07 5,101,282 +0.28(+2.19%)
Jan 11, 2021 11.79 12.87 11.74 12.79 2,804,696 +0.69(+5.70%)
Jan 08, 2021 12.12 12.45 11.85 12.10 3,531,900 +0.06(+0.50%)
Jan 07, 2021 11.88 12.27 11.74 12.04 3,732,749 +0.16(+1.35%)
Jan 06, 2021 11.49 11.90 11.18 11.88 5,249,845 +0.56(+4.95%)
Jan 05, 2021 11.28 12.07 11.19 11.32 6,128,824 +0.24(+2.17%)
Jan 04, 2021 11.02 11.41 10.93 11.08 3,587,689 +0.28(+2.59%)
Dec 31, 2020 10.80 10.80 10.80 3,114,015 -0.17(-1.55%)
Dec 30, 2020 10.16 11.02 10.14 10.97 3,114,015 +0.71(+6.92%)
Dec 29, 2020 10.56 10.63 10.01 10.26 3,636,308 -0.21(-2.01%)
Dec 28, 2020 11.22 11.27 10.43 10.47 3,671,355 -0.99(-8.64%)
Dec 24, 2020 11.72 11.82 11.45 11.46 1,406,500 -0.34(-2.88%)
Dec 23, 2020 11.06 11.89 11.06 11.80 4,431,366 +0.74(+6.69%)
Dec 22, 2020 10.96 11.12 10.84 11.06 2,174,366 +0.09(+0.82%)
Dec 21, 2020 10.71 11.13 10.55 10.97 3,620,577 -0.14(-1.26%)
Dec 18, 2020 11.24 11.36 11.07 11.11 10,596,100 -0.08(-0.71%)
Dec 17, 2020 10.94 11.21 10.85 11.19 4,059,779 +0.40(+3.71%)
Dec 16, 2020 11.15 11.16 10.75 10.79 6,408,184 -0.26(-2.35%)
Dec 15, 2020 10.65 11.07 10.63 11.05 4,412,488 +0.36(+3.37%)
Dec 14, 2020 10.95 11.17 10.69 10.69 3,706,024 -0.03(-0.28%)
Dec 11, 2020 11.00 11.08 10.42 10.72 3,768,100 -0.38(-3.42%)
Dec 10, 2020 9.980 11.14 9.950 11.10 7,795,467 +1.20(+12.12%)
Dec 09, 2020 9.490 9.940 9.270 9.900 5,832,676 +0.70(+7.61%)
Dec 08, 2020 9.230 9.517 9.020 9.200 3,510,912 -0.07(-0.76%)
Dec 07, 2020 9.250 9.550 9.070 9.270 2,819,136 -0.20(-2.11%)
Dec 04, 2020 9.160 9.590 9.160 9.470 5,998,400 +0.59(+6.64%)
Dec 03, 2020 9.350 9.370 8.820 8.880 6,597,064 -0.53(-5.63%)
Dec 02, 2020 9.360 9.820 9.270 9.410 3,433,753 +0.02(+0.21%)
Dec 01, 2020 9.500 9.850 9.360 9.390 2,216,884 -0.02(-0.21%)
Nov 30, 2020 9.880 9.940 9.390 9.410 2,646,718 -0.41(-4.18%)
Nov 27, 2020 9.690 9.960 9.630 9.820 1,095,300 +0.05(+0.51%)
Nov 25, 2020 9.940 9.945 9.685 9.770 1,814,600 -0.22(-2.20%)
Nov 24, 2020 9.750 10.00 9.610 9.990 3,186,241 +0.30(+3.10%)
Nov 23, 2020 9.540 9.690 9.310 9.690 3,839,232 +0.33(+3.53%)
Nov 20, 2020 9.510 9.780 9.315 9.360 2,890,500 -0.19(-1.99%)
Nov 19, 2020 9.300 9.570 8.930 9.550 4,592,684 +0.14(+1.49%)
Nov 18, 2020 9.900 9.974 9.410 9.410 3,282,369 -0.36(-3.68%)
Nov 17, 2020 9.510 9.850 9.450 9.770 2,673,414 +0.12(+1.24%)
Nov 16, 2020 10.13 10.13 9.250 9.650 4,096,990 -0.27(-2.72%)
Nov 13, 2020 9.490 10.05 9.490 9.920 3,757,700 +0.54(+5.76%)
Nov 12, 2020 9.740 9.780 9.230 9.380 6,282,579 -0.57(-5.73%)
Nov 11, 2020 9.560 10.31 9.540 9.950 5,732,306 +0.43(+4.52%)
Nov 10, 2020 9.120 9.545 8.930 9.520 5,791,226 +0.67(+7.57%)
Nov 09, 2020 9.300 9.360 8.310 8.850 6,580,930 +0.11(+1.26%)
Nov 06, 2020 8.950 9.160 8.715 8.740 2,730,700 -0.17(-1.91%)
Nov 05, 2020 8.880 9.530 8.880 8.910 4,250,175 -0.01(-0.11%)
Nov 04, 2020 9.210 9.440 8.810 8.920 5,293,298 -0.37(-3.98%)
Nov 03, 2020 9.840 10.10 9.040 9.290 7,496,662 -0.44(-4.52%)
Nov 02, 2020 9.720 9.810 9.350 9.730 4,481,899 +0.03(+0.31%)
Oct 30, 2020 10.00 10.00 9.190 9.700 5,288,500 -0.12(-1.22%)
Oct 29, 2020 9.380 10.15 9.350 9.820 4,160,845 +0.13(+1.34%)
Oct 28, 2020 10.17 10.23 9.610 9.690 6,555,766 -0.69(-6.65%)
Oct 27, 2020 10.65 10.72 10.33 10.38 4,538,342 -0.24(-2.26%)
Oct 26, 2020 11.28 11.36 10.53 10.62 6,977,923 -0.78(-6.84%)
Oct 23, 2020 11.47 11.64 11.16 11.40 7,874,600 -0.10(-0.87%)
Oct 22, 2020 10.27 12.00 10.13 11.50 9,888,050 +1.19(+11.54%)
Oct 21, 2020 10.51 10.91 10.27 10.31 2,716,140 -0.06(-0.58%)
Oct 20, 2020 10.10 10.56 10.06 10.37 2,625,995 +0.33(+3.29%)
Oct 19, 2020 10.20 10.34 9.902 10.04 2,482,423 -0.09(-0.89%)
Oct 16, 2020 10.35 10.53 10.11 10.13 3,319,500 -0.30(-2.88%)
Oct 15, 2020 10.26 10.46 10.09 10.43 2,646,355 +0.18(+1.76%)
Oct 14, 2020 10.48 10.58 10.18 10.25 2,540,552 -0.25(-2.38%)
Oct 13, 2020 10.83 10.96 10.48 10.50 2,315,446 -0.28(-2.60%)
Oct 12, 2020 10.65 10.89 10.54 10.78 3,201,148 +0.15(+1.41%)
Oct 09, 2020 10.75 10.97 10.33 10.63 4,680,500 +0.14(+1.33%)
Oct 08, 2020 10.34 10.49 10.12 10.49 2,973,378 +0.22(+2.14%)
Oct 07, 2020 9.740 10.31 9.740 10.27 4,770,124 +0.62(+6.42%)
Oct 06, 2020 9.870 10.17 9.590 9.650 4,067,693 -0.15(-1.53%)
Oct 05, 2020 9.560 9.880 9.280 9.800 6,208,054 +0.50(+5.38%)
Oct 02, 2020 9.100 9.450 9.030 9.300 3,278,000 -0.02(-0.21%)
Oct 01, 2020 9.310 9.505 9.130 9.320 5,431,412 -0.12(-1.27%)
Sep 30, 2020 9.580 9.850 9.310 9.440 6,906,970 -0.20(-2.07%)
Sep 29, 2020 10.12 10.17 9.380 9.640 8,719,763 -0.58(-5.68%)
Sep 28, 2020 10.33 10.49 9.830 10.22 6,078,322 -0.16(-1.54%)
Sep 25, 2020 11.06 11.47 10.32 10.38 18,317,900 -0.77(-6.91%)
Sep 24, 2020 11.03 11.45 10.71 11.15 4,640,518 +0.17(+1.55%)
Sep 23, 2020 11.22 11.73 10.97 10.98 6,113,163 -0.01(-0.09%)
Sep 22, 2020 11.37 11.56 10.95 10.99 4,165,570 -0.39(-3.43%)
Sep 21, 2020 11.20 11.49 11.06 11.38 4,678,971 +0.01(+0.09%)
Sep 18, 2020 11.18 11.66 11.05 11.37 7,647,100 +0.29(+2.62%)
Sep 17, 2020 11.01 11.23 10.89 11.08 4,085,823 -0.12(-1.07%)
Sep 16, 2020 10.69 11.37 10.53 11.20 4,417,201 +0.59(+5.56%)
Sep 15, 2020 11.06 11.09 10.56 10.61 4,234,479 -0.26(-2.39%)
Sep 14, 2020 10.59 11.07 10.48 10.87 4,477,897 +0.31(+2.94%)
Sep 11, 2020 10.48 10.62 10.22 10.56 3,290,900 +0.09(+0.86%)
Sep 10, 2020 10.65 10.96 10.38 10.47 3,653,605 -0.15(-1.41%)
Sep 09, 2020 10.39 10.69 10.11 10.62 3,143,679 +0.39(+3.81%)
Sep 08, 2020 10.45 10.61 10.04 10.23 4,018,829 -0.30(-2.85%)
Sep 04, 2020 10.26 10.59 10.17 10.53 2,871,000 +0.39(+3.85%)
Sep 03, 2020 10.07 10.43 10.00 10.14 3,545,195 +0.00(+0.00%)
Sep 02, 2020 10.55 10.66 10.11 10.14 5,832,456 -0.49(-4.61%)
Sep 01, 2020 10.87 10.93 10.60 10.63 2,493,730 -0.33(-3.01%)
Aug 31, 2020 11.16 11.24 10.79 10.96 3,838,302 -0.34(-3.01%)
Aug 28, 2020 11.22 11.37 11.09 11.30 2,001,700 +0.06(+0.53%)
Aug 27, 2020 10.80 11.32 10.80 11.24 3,560,331 +0.51(+4.75%)
Aug 26, 2020 11.51 11.51 10.64 10.73 3,410,149 -0.83(-7.18%)
Aug 25, 2020 11.51 11.62 11.26 11.56 2,474,785 +0.14(+1.23%)
Aug 24, 2020 11.33 11.63 11.18 11.42 2,716,519 +0.15(+1.33%)
Aug 21, 2020 11.12 11.31 11.01 11.27 2,770,800 +0.10(+0.90%)
Aug 20, 2020 11.60 11.74 11.09 11.17 3,200,649 -0.60(-5.10%)
Aug 19, 2020 11.84 12.06 11.54 11.77 2,311,095 -0.04(-0.34%)
Aug 18, 2020 11.77 12.20 11.62 11.81 4,930,825 +0.07(+0.60%)
Aug 17, 2020 11.76 11.96 11.23 11.74 3,692,782 -0.26(-2.17%)
Aug 14, 2020 11.04 12.27 11.01 12.00 5,541,300 +0.92(+8.30%)
Aug 13, 2020 11.41 11.48 10.96 11.08 3,775,160 -0.31(-2.72%)
Aug 12, 2020 11.51 11.59 11.13 11.39 4,224,484 +0.47(+4.30%)
Aug 11, 2020 11.65 11.65 10.90 10.92 5,218,585 -0.50(-4.38%)
Aug 10, 2020 10.91 11.59 10.87 11.42 4,262,100 +0.33(+2.98%)
Aug 07, 2020 10.47 11.15 10.35 11.09 4,232,900 +0.65(+6.23%)
Aug 06, 2020 10.55 10.75 10.28 10.44 3,449,474 -0.04(-0.38%)
Aug 05, 2020 10.45 10.53 10.12 10.48 3,624,112 +0.19(+1.85%)
Aug 04, 2020 10.08 10.54 9.780 10.29 5,908,429 +0.14(+1.38%)
Aug 03, 2020 9.770 10.34 9.565 10.15 6,966,777 +0.50(+5.18%)
Jul 31, 2020 9.420 9.670 9.100 9.650 5,720,500 +0.31(+3.32%)
Jul 30, 2020 9.210 9.510 8.750 9.340 6,952,441 -0.15(-1.58%)
Jul 29, 2020 9.210 9.580 8.940 9.490 5,651,116 +0.27(+2.93%)
Jul 28, 2020 8.660 9.670 8.660 9.220 8,296,907 +0.44(+5.01%)
Jul 27, 2020 8.800 9.355 8.535 8.780 14,163,322 -0.84(-8.73%)
Jul 24, 2020 9.440 9.905 9.320 9.620 4,161,800 +0.14(+1.48%)
Jul 23, 2020 8.760 9.610 8.630 9.480 4,144,605 +0.73(+8.34%)
Jul 22, 2020 8.760 8.890 8.300 8.750 3,135,392 -0.18(-2.02%)
Jul 21, 2020 8.590 9.080 8.550 8.930 2,584,734 +0.42(+4.94%)
Jul 20, 2020 8.620 8.780 8.510 8.510 2,104,183 -0.18(-2.07%)
Jul 17, 2020 8.750 9.000 8.650 8.690 2,731,700 -0.04(-0.46%)
Jul 16, 2020 8.750 8.900 8.590 8.730 1,711,006 -0.04(-0.46%)
Jul 15, 2020 8.540 8.810 8.500 8.770 3,028,279 +0.27(+3.18%)
Jul 14, 2020 8.110 8.510 7.965 8.500 2,968,805 +0.36(+4.42%)
Jul 13, 2020 8.510 8.790 8.120 8.140 4,495,331 -0.29(-3.44%)
Jul 10, 2020 8.530 8.530 8.160 8.430 3,814,500 -0.08(-0.94%)
Jul 09, 2020 8.970 9.390 8.500 8.510 4,920,352 -0.28(-3.19%)
Jul 08, 2020 9.120 9.230 8.620 8.790 2,723,316 -0.34(-3.72%)
Jul 07, 2020 8.930 9.515 8.845 9.130 3,262,978 +0.13(+1.44%)
Jul 06, 2020 8.960 9.280 8.845 9.000 2,721,402 +0.23(+2.62%)
Jul 02, 2020 8.600 8.895 8.440 8.770 2,186,400 +0.36(+4.28%)
Jul 01, 2020 8.520 8.615 8.280 8.410 3,340,302 -0.24(-2.77%)
Jun 30, 2020 8.490 8.660 8.320 8.650 3,297,986 +0.08(+0.93%)
Jun 29, 2020 8.470 8.670 8.320 8.570 3,721,839 +0.24(+2.88%)
Jun 26, 2020 8.720 8.810 8.180 8.330 4,015,000 -0.53(-5.98%)
Jun 25, 2020 8.980 9.235 8.670 8.860 4,016,688 -0.10(-1.12%)
Jun 24, 2020 9.100 9.270 8.870 8.960 2,814,043 -0.24(-2.61%)
Jun 23, 2020 9.550 9.730 9.097 9.200 3,097,772 -0.14(-1.50%)
Jun 22, 2020 9.800 9.830 9.195 9.340 4,276,607 -0.47(-4.79%)
Jun 19, 2020 10.38 10.43 9.760 9.810 8,197,400 -0.46(-4.48%)
Jun 18, 2020 10.60 10.81 10.18 10.27 2,657,375 -0.36(-3.39%)
Jun 17, 2020 10.66 11.07 10.43 10.63 4,129,814 -0.10(-0.93%)
Jun 16, 2020 10.75 10.96 10.35 10.73 2,905,047 +0.23(+2.19%)
Jun 15, 2020 9.970 10.53 9.800 10.50 3,663,368 +0.02(+0.19%)
Jun 12, 2020 10.75 10.77 9.910 10.48 4,725,300 +0.16(+1.55%)
Jun 11, 2020 10.11 10.91 9.971 10.32 4,348,513 -0.34(-3.19%)
Jun 10, 2020 11.63 11.79 10.59 10.66 4,197,368 -1.28(-10.72%)
Jun 09, 2020 11.63 12.13 11.39 11.94 4,401,657 -0.11(-0.91%)
Jun 08, 2020 11.09 12.07 10.70 12.05 7,213,704 +1.21(+11.16%)
Jun 05, 2020 10.21 10.89 9.986 10.84 5,719,400 +0.92(+9.27%)
Jun 04, 2020 9.930 10.06 9.670 9.920 3,895,025 -0.11(-1.10%)
Jun 03, 2020 10.36 10.38 9.960 10.03 3,323,133 -0.18(-1.76%)
Jun 02, 2020 9.850 10.46 9.740 10.21 2,574,595 +0.31(+3.13%)
Jun 01, 2020 9.920 10.11 9.680 9.900 3,487,343 -0.29(-2.85%)
May 29, 2020 9.990 10.46 9.710 10.19 11,728,300 +0.22(+2.21%)
May 28, 2020 10.35 10.66 9.950 9.970 4,943,332 -0.32(-3.11%)
May 27, 2020 10.36 10.37 9.850 10.29 4,319,907 -0.03(-0.29%)
May 26, 2020 10.48 10.59 10.15 10.32 7,385,934 -0.06(-0.58%)
May 22, 2020 10.19 10.51 10.07 10.38 3,720,900 +0.16(+1.57%)
May 21, 2020 10.20 10.69 10.15 10.22 3,844,126 +0.04(+0.39%)
May 20, 2020 10.48 10.61 9.940 10.18 5,580,889 -0.06(-0.59%)
May 19, 2020 10.48 10.73 10.23 10.24 3,724,384 -0.21(-2.01%)
May 18, 2020 10.12 10.51 9.880 10.45 5,699,292 +0.71(+7.29%)
May 15, 2020 9.590 10.24 9.590 9.740 3,195,700 +0.20(+2.10%)
May 14, 2020 9.690 9.860 9.200 9.540 5,138,531 -0.22(-2.25%)
May 13, 2020 10.22 10.22 9.320 9.760 4,714,258 -0.40(-3.94%)
May 12, 2020 10.30 10.48 10.11 10.16 3,468,438 -0.04(-0.39%)
May 11, 2020 10.32 10.63 10.15 10.20 3,052,006 -0.50(-4.67%)
May 08, 2020 10.28 10.75 10.15 10.70 3,488,600 +0.62(+6.15%)
May 07, 2020 10.16 10.57 9.990 10.08 2,593,936 +0.09(+0.90%)
May 06, 2020 10.65 10.98 9.920 9.990 3,363,187 -0.77(-7.16%)
May 05, 2020 10.85 11.27 10.52 10.76 4,947,642 +0.28(+2.67%)
May 04, 2020 10.05 10.59 9.960 10.48 3,874,297 +0.33(+3.25%)
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.