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

Oceaneering International (NY: OII )

23.72 +0.19 (+0.81%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.06 11.30 10.65 10.75 1,015,000 -0.39(-3.50%)
Apr 29, 2021 11.42 11.76 10.94 11.14 1,364,661 -0.37(-3.21%)
Apr 28, 2021 10.83 11.55 10.83 11.51 894,577 +0.94(+8.89%)
Apr 27, 2021 10.75 10.92 10.15 10.57 869,223 -0.20(-1.86%)
Apr 26, 2021 10.51 10.94 10.51 10.77 821,271 +0.33(+3.16%)
Apr 23, 2021 10.13 10.64 9.930 10.44 978,500 +0.28(+2.76%)
Apr 22, 2021 10.18 10.37 9.910 10.16 648,771 +0.03(+0.30%)
Apr 21, 2021 9.640 10.15 9.410 10.13 702,135 +0.19(+1.91%)
Apr 20, 2021 10.66 10.70 9.830 9.940 814,220 -0.89(-8.22%)
Apr 19, 2021 10.59 10.99 10.59 10.83 667,159 +0.13(+1.21%)
Apr 16, 2021 11.26 11.44 10.69 10.70 663,100 -0.39(-3.52%)
Apr 15, 2021 11.20 11.20 10.77 11.09 693,046 -0.20(-1.77%)
Apr 14, 2021 10.57 11.50 10.57 11.29 885,164 +0.80(+7.63%)
Apr 13, 2021 10.70 10.76 10.28 10.49 692,458 -0.21(-1.96%)
Apr 12, 2021 11.00 11.12 10.68 10.70 544,610 -0.16(-1.47%)
Apr 09, 2021 11.11 11.26 10.75 10.86 672,600 -0.23(-2.07%)
Apr 08, 2021 11.38 11.58 11.03 11.09 848,041 -0.48(-4.15%)
Apr 07, 2021 11.67 11.81 11.45 11.57 679,686 -0.05(-0.43%)
Apr 06, 2021 11.93 12.45 11.60 11.62 594,640 -0.30(-2.52%)
Apr 05, 2021 12.39 12.41 11.72 11.92 768,143 -0.44(-3.56%)
Apr 01, 2021 11.64 12.39 11.49 12.36 807,900 +0.94(+8.23%)
Mar 31, 2021 11.12 11.57 10.95 11.42 1,135,987 +0.36(+3.25%)
Mar 30, 2021 11.11 11.38 10.99 11.06 539,528 -0.20(-1.78%)
Mar 29, 2021 11.73 11.80 11.11 11.26 827,016 -0.47(-4.01%)
Mar 26, 2021 11.86 12.00 11.41 11.73 961,600 +0.34(+2.99%)
Mar 25, 2021 10.74 11.47 10.54 11.39 1,294,884 +0.22(+1.97%)
Mar 24, 2021 11.30 11.94 11.17 11.17 1,443,686 +0.19(+1.73%)
Mar 23, 2021 11.69 11.91 10.89 10.98 1,446,338 -1.26(-10.29%)
Mar 22, 2021 12.69 12.75 12.05 12.24 855,183 -0.55(-4.30%)
Mar 19, 2021 12.36 13.03 12.15 12.79 4,225,500 +0.38(+3.06%)
Mar 18, 2021 13.38 13.38 12.25 12.41 986,401 -1.08(-8.01%)
Mar 17, 2021 13.30 13.59 13.17 13.49 708,835 +0.06(+0.45%)
Mar 16, 2021 14.12 14.13 13.22 13.43 1,053,537 -0.78(-5.49%)
Mar 15, 2021 14.26 14.44 13.83 14.21 673,189 -0.13(-0.91%)
Mar 12, 2021 14.77 15.01 14.10 14.34 936,100 -0.33(-2.25%)
Mar 11, 2021 14.95 15.30 14.57 14.67 809,730 -0.20(-1.34%)
Mar 10, 2021 14.03 14.91 13.96 14.87 1,237,533 +0.80(+5.69%)
Mar 09, 2021 15.16 15.31 13.86 14.07 1,597,188 -1.24(-8.10%)
Mar 08, 2021 14.34 15.40 13.82 15.31 2,132,223 +1.16(+8.20%)
Mar 05, 2021 13.01 14.15 12.79 14.15 1,950,200 +1.62(+12.93%)
Mar 04, 2021 12.44 13.00 11.90 12.53 1,524,510 +0.14(+1.13%)
Mar 03, 2021 12.49 12.97 12.38 12.39 1,250,040 +0.05(+0.41%)
Mar 02, 2021 12.71 13.03 12.29 12.34 1,055,102 -0.49(-3.82%)
Mar 01, 2021 12.50 12.83 12.07 12.83 1,418,473 +1.03(+8.73%)
Feb 26, 2021 11.41 12.06 11.06 11.80 1,861,000 +0.25(+2.16%)
Feb 25, 2021 11.00 12.55 11.00 11.55 2,911,248 +0.65(+5.96%)
Feb 24, 2021 10.32 10.92 10.27 10.90 1,220,928 +0.74(+7.28%)
Feb 23, 2021 10.48 10.50 9.590 10.16 1,429,964 -0.34(-3.24%)
Feb 22, 2021 9.900 10.97 9.860 10.50 866,401 +0.55(+5.53%)
Feb 19, 2021 9.670 10.12 9.670 9.950 779,100 +0.29(+3.00%)
Feb 18, 2021 9.960 10.04 9.490 9.660 689,564 -0.35(-3.50%)
Feb 17, 2021 9.930 10.11 9.510 10.01 659,819 +0.12(+1.21%)
Feb 16, 2021 9.700 10.12 9.690 9.890 884,348 +0.46(+4.88%)
Feb 12, 2021 9.260 9.610 9.120 9.430 886,600 +0.01(+0.11%)
Feb 11, 2021 9.870 9.980 9.340 9.420 822,523 -0.51(-5.14%)
Feb 10, 2021 9.690 9.940 9.460 9.930 835,320 +0.32(+3.33%)
Feb 09, 2021 9.790 9.850 9.360 9.610 913,805 -0.35(-3.51%)
Feb 08, 2021 9.770 10.13 9.770 9.960 731,040 +0.35(+3.64%)
Feb 05, 2021 9.850 10.00 9.520 9.610 700,500 +0.05(+0.52%)
Feb 04, 2021 9.340 9.590 9.020 9.560 842,055 +0.30(+3.24%)
Feb 03, 2021 8.670 9.270 8.670 9.260 962,878 +0.59(+6.81%)
Feb 02, 2021 9.020 9.040 8.650 8.670 924,014 +0.01(+0.12%)
Feb 01, 2021 8.490 8.810 8.380 8.660 1,260,840 +0.21(+2.49%)
Jan 29, 2021 8.890 8.930 8.270 8.450 1,468,900 -0.49(-5.48%)
Jan 28, 2021 8.910 9.150 8.680 8.940 2,625,154 +0.22(+2.52%)
Jan 27, 2021 9.230 9.510 8.670 8.720 1,969,420 -0.78(-8.21%)
Jan 26, 2021 9.880 9.980 9.480 9.500 917,293 -0.22(-2.26%)
Jan 25, 2021 10.20 10.24 9.430 9.720 1,487,964 -0.82(-7.78%)
Jan 22, 2021 9.990 10.54 9.910 10.54 1,662,700 +0.19(+1.84%)
Jan 21, 2021 11.12 11.19 10.18 10.35 1,525,050 -0.85(-7.59%)
Jan 20, 2021 11.77 11.84 10.91 11.20 975,089 -0.46(-3.95%)
Jan 19, 2021 11.83 11.83 11.34 11.66 1,508,139 +0.08(+0.69%)
Jan 15, 2021 12.07 12.08 11.27 11.58 2,269,600 -0.16(-1.36%)
Jan 14, 2021 11.07 12.05 11.01 11.74 1,431,125 +0.81(+7.41%)
Jan 13, 2021 11.23 11.27 10.65 10.93 1,090,111 -0.33(-2.93%)
Jan 12, 2021 10.25 11.26 10.17 11.26 1,175,766 +1.23(+12.26%)
Jan 11, 2021 10.12 10.39 9.900 10.03 1,272,593 -0.39(-3.74%)
Jan 08, 2021 10.66 10.66 10.03 10.42 1,199,400 -0.01(-0.10%)
Jan 07, 2021 10.41 10.84 10.12 10.43 1,921,890 +0.29(+2.86%)
Jan 06, 2021 9.670 10.24 9.310 10.14 2,603,651 +0.99(+10.82%)
Jan 05, 2021 8.250 9.430 8.250 9.150 1,849,760 +0.92(+11.18%)
Jan 04, 2021 8.110 8.420 7.935 8.230 1,101,248 +0.28(+3.52%)
Dec 31, 2020 7.950 7.950 7.950 610,336 -0.01(-0.13%)
Dec 30, 2020 7.940 8.190 7.875 7.960 610,336 -0.04(-0.50%)
Dec 29, 2020 8.080 8.140 7.770 8.000 627,803 +0.03(+0.38%)
Dec 28, 2020 8.250 8.360 7.940 7.970 519,505 -0.18(-2.21%)
Dec 24, 2020 8.300 8.300 7.880 8.150 396,200 -0.11(-1.33%)
Dec 23, 2020 8.050 8.550 7.970 8.260 917,735 +0.37(+4.69%)
Dec 22, 2020 8.110 8.150 7.800 7.890 1,001,225 -0.27(-3.31%)
Dec 21, 2020 7.850 8.215 7.690 8.160 1,253,129 -0.10(-1.21%)
Dec 18, 2020 8.680 8.760 8.200 8.260 2,345,600 -0.45(-5.17%)
Dec 17, 2020 8.880 8.890 8.655 8.710 1,399,680 -0.14(-1.58%)
Dec 16, 2020 8.700 8.905 8.470 8.850 1,327,763 +0.20(+2.31%)
Dec 15, 2020 8.440 8.670 8.130 8.650 1,360,862 +0.40(+4.85%)
Dec 14, 2020 8.450 8.500 8.005 8.250 1,675,045 +0.05(+0.61%)
Dec 11, 2020 8.190 8.250 7.985 8.200 1,214,000 -0.11(-1.32%)
Dec 10, 2020 7.610 8.500 7.590 8.310 1,193,585 +0.66(+8.63%)
Dec 09, 2020 7.650 8.060 7.470 7.650 1,395,939 +0.02(+0.26%)
Dec 08, 2020 7.110 7.630 7.110 7.630 828,004 +0.34(+4.66%)
Dec 07, 2020 7.440 7.460 7.140 7.290 686,246 -0.32(-4.20%)
Dec 04, 2020 7.000 7.620 6.865 7.610 1,138,800 +0.87(+12.91%)
Dec 03, 2020 6.730 6.900 6.590 6.740 857,151 +0.04(+0.60%)
Dec 02, 2020 6.460 6.900 6.250 6.700 1,196,146 +0.22(+3.40%)
Dec 01, 2020 6.320 6.550 6.250 6.480 1,097,095 +0.41(+6.75%)
Nov 30, 2020 6.680 6.680 6.000 6.070 1,427,393 -0.65(-9.67%)
Nov 27, 2020 7.060 7.080 6.500 6.720 780,200 -0.41(-5.75%)
Nov 25, 2020 7.320 7.450 7.050 7.130 1,157,300 -0.35(-4.68%)
Nov 24, 2020 7.350 7.690 7.080 7.480 1,633,042 +0.59(+8.56%)
Nov 23, 2020 6.590 6.900 6.470 6.890 1,692,367 +0.52(+8.16%)
Nov 20, 2020 6.620 6.660 6.310 6.370 1,282,600 -0.34(-5.07%)
Nov 19, 2020 6.260 6.720 6.217 6.710 1,053,872 +0.38(+6.00%)
Nov 18, 2020 6.290 6.830 6.290 6.330 1,467,267 +0.10(+1.61%)
Nov 17, 2020 5.710 6.240 5.620 6.230 1,748,468 +0.29(+4.88%)
Nov 16, 2020 5.720 6.020 5.600 5.940 1,428,953 +0.60(+11.24%)
Nov 13, 2020 5.140 5.480 5.140 5.340 662,900 +0.26(+5.12%)
Nov 12, 2020 5.190 5.335 5.040 5.080 1,116,141 -0.31(-5.75%)
Nov 11, 2020 5.610 5.670 5.200 5.390 1,113,575 -0.16(-2.88%)
Nov 10, 2020 5.700 5.760 5.410 5.550 1,877,271 -0.10(-1.77%)
Nov 09, 2020 4.890 5.860 4.880 5.650 2,724,020 +1.39(+32.63%)
Nov 06, 2020 4.430 4.495 4.255 4.260 708,200 -0.14(-3.18%)
Nov 05, 2020 4.330 4.530 4.330 4.400 797,011 +0.04(+0.92%)
Nov 04, 2020 4.350 4.480 4.070 4.360 1,276,305 -0.06(-1.36%)
Nov 03, 2020 4.430 4.720 4.310 4.420 1,143,314 +0.19(+4.49%)
Nov 02, 2020 4.140 4.350 3.990 4.230 1,530,934 +0.15(+3.68%)
Oct 30, 2020 3.850 4.130 3.830 4.080 1,652,000 +0.23(+5.97%)
Oct 29, 2020 3.490 3.860 3.350 3.850 2,077,845 +0.29(+8.15%)
Oct 28, 2020 3.670 3.710 3.550 3.560 934,842 -0.30(-7.77%)
Oct 27, 2020 3.880 3.960 3.730 3.860 861,560 -0.04(-1.03%)
Oct 26, 2020 4.040 4.090 3.860 3.900 898,699 -0.21(-5.11%)
Oct 23, 2020 4.110 4.230 4.040 4.110 729,800 +0.04(+0.98%)
Oct 22, 2020 3.910 4.110 3.910 4.070 1,219,648 +0.20(+5.17%)
Oct 21, 2020 3.920 4.030 3.840 3.870 694,320 -0.09(-2.27%)
Oct 20, 2020 3.960 4.050 3.910 3.960 1,054,353 +0.09(+2.33%)
Oct 19, 2020 3.890 4.090 3.800 3.870 797,324 +0.03(+0.78%)
Oct 16, 2020 4.040 4.100 3.820 3.840 775,500 -0.25(-6.11%)
Oct 15, 2020 3.930 4.100 3.755 4.090 1,021,912 +0.05(+1.24%)
Oct 14, 2020 3.950 4.190 3.940 4.040 789,797 +0.12(+3.06%)
Oct 13, 2020 3.990 4.025 3.900 3.920 711,453 -0.07(-1.75%)
Oct 12, 2020 4.030 4.040 3.880 3.990 722,792 -0.04(-0.99%)
Oct 09, 2020 4.100 4.190 3.970 4.030 847,700 -0.02(-0.49%)
Oct 08, 2020 3.800 4.060 3.754 4.050 1,126,329 +0.30(+8.00%)
Oct 07, 2020 3.680 3.795 3.560 3.750 1,378,959 +0.09(+2.46%)
Oct 06, 2020 3.850 3.960 3.620 3.660 1,327,662 -0.09(-2.40%)
Oct 05, 2020 3.790 3.890 3.670 3.750 1,256,660 +0.10(+2.74%)
Oct 02, 2020 3.390 3.735 3.306 3.650 1,625,900 +0.17(+4.89%)
Oct 01, 2020 3.510 3.560 3.360 3.480 1,423,007 -0.04(-1.14%)
Sep 30, 2020 3.590 3.750 3.510 3.520 1,712,075 -0.01(-0.28%)
Sep 29, 2020 3.670 3.690 3.340 3.530 1,627,009 -0.15(-4.08%)
Sep 28, 2020 3.660 3.820 3.650 3.680 1,445,754 +0.13(+3.66%)
Sep 25, 2020 3.570 3.661 3.415 3.550 2,215,300 -0.07(-1.93%)
Sep 24, 2020 3.570 3.780 3.430 3.620 1,455,776 +0.03(+0.84%)
Sep 23, 2020 3.930 4.030 3.590 3.590 1,182,686 -0.35(-8.88%)
Sep 22, 2020 3.900 4.090 3.850 3.940 1,426,323 +0.02(+0.51%)
Sep 21, 2020 3.990 4.040 3.800 3.920 1,124,312 -0.25(-6.00%)
Sep 18, 2020 4.280 4.365 4.080 4.170 2,925,600 -0.08(-1.88%)
Sep 17, 2020 4.300 4.330 4.165 4.250 892,920 -0.17(-3.85%)
Sep 16, 2020 4.200 4.570 4.050 4.420 1,498,461 +0.23(+5.49%)
Sep 15, 2020 4.030 4.275 3.990 4.190 1,384,325 +0.24(+6.08%)
Sep 14, 2020 4.050 4.069 3.770 3.950 1,171,004 -0.04(-1.00%)
Sep 11, 2020 4.130 4.130 3.900 3.990 1,159,800 -0.08(-1.97%)
Sep 10, 2020 4.540 4.540 4.070 4.070 1,329,849 -0.37(-8.33%)
Sep 09, 2020 4.720 4.735 4.410 4.440 883,723 -0.25(-5.33%)
Sep 08, 2020 5.160 5.190 4.690 4.690 1,568,417 -0.63(-11.84%)
Sep 04, 2020 5.390 5.410 5.100 5.320 1,103,400 -0.01(-0.19%)
Sep 03, 2020 5.120 5.450 5.110 5.330 1,292,642 +0.13(+2.50%)
Sep 02, 2020 5.280 5.330 5.130 5.200 1,225,613 -0.15(-2.80%)
Sep 01, 2020 5.260 5.385 5.120 5.350 1,173,634 -0.04(-0.74%)
Aug 31, 2020 5.430 5.490 5.245 5.390 1,987,470 -0.03(-0.55%)
Aug 28, 2020 5.300 5.430 5.140 5.420 1,076,900 +0.13(+2.46%)
Aug 27, 2020 5.230 5.340 5.115 5.290 1,076,755 +0.11(+2.12%)
Aug 26, 2020 5.570 5.610 5.130 5.180 1,243,620 -0.18(-3.36%)
Aug 25, 2020 5.530 5.660 5.280 5.360 1,220,278 -0.04(-0.74%)
Aug 24, 2020 5.090 5.430 4.960 5.400 1,759,315 +0.38(+7.57%)
Aug 21, 2020 5.300 5.350 4.945 5.020 1,426,800 -0.32(-5.99%)
Aug 20, 2020 5.660 5.680 5.320 5.340 1,275,675 -0.42(-7.29%)
Aug 19, 2020 5.870 5.990 5.660 5.760 909,133 -0.15(-2.54%)
Aug 18, 2020 6.070 6.150 5.890 5.910 749,916 -0.21(-3.43%)
Aug 17, 2020 5.970 6.160 5.910 6.120 953,204 +0.05(+0.82%)
Aug 14, 2020 5.900 6.150 5.880 6.070 544,500 +0.03(+0.50%)
Aug 13, 2020 6.200 6.200 5.955 6.040 700,385 -0.10(-1.63%)
Aug 12, 2020 6.390 6.390 6.090 6.140 992,346 -0.08(-1.29%)
Aug 11, 2020 6.400 6.550 6.200 6.220 1,170,264 +0.08(+1.30%)
Aug 10, 2020 5.890 6.300 5.880 6.140 1,126,700 +0.27(+4.60%)
Aug 07, 2020 5.640 5.880 5.619 5.870 1,265,600 +0.21(+3.71%)
Aug 06, 2020 6.040 6.070 5.610 5.660 1,185,774 -0.43(-7.06%)
Aug 05, 2020 5.770 6.090 5.700 6.090 1,639,364 +0.49(+8.75%)
Aug 04, 2020 5.530 5.690 5.480 5.600 1,346,134 +0.11(+2.00%)
Aug 03, 2020 5.550 5.660 5.420 5.490 1,776,287 -0.13(-2.31%)
Jul 31, 2020 5.620 5.800 5.495 5.620 1,672,800 -0.04(-0.71%)
Jul 30, 2020 5.950 5.980 5.420 5.660 2,173,239 -0.54(-8.71%)
Jul 29, 2020 5.700 6.200 5.640 6.200 1,391,218 +0.48(+8.39%)
Jul 28, 2020 5.930 6.090 5.670 5.720 1,207,363 -0.26(-4.35%)
Jul 27, 2020 5.900 6.055 5.740 5.980 1,671,147 +0.07(+1.18%)
Jul 24, 2020 5.810 6.051 5.690 5.910 1,414,300 +0.10(+1.72%)
Jul 23, 2020 5.670 5.890 5.610 5.810 2,096,410 +0.06(+1.04%)
Jul 22, 2020 5.960 5.960 5.550 5.750 2,133,137 -0.46(-7.41%)
Jul 21, 2020 5.670 6.275 5.560 6.210 3,167,983 +0.72(+13.11%)
Jul 20, 2020 5.740 5.760 5.380 5.490 1,527,999 -0.31(-5.34%)
Jul 17, 2020 6.050 6.160 5.770 5.800 740,100 -0.26(-4.29%)
Jul 16, 2020 6.000 6.150 5.770 6.060 822,480 -0.03(-0.49%)
Jul 15, 2020 5.990 6.180 5.900 6.090 1,457,843 +0.34(+5.91%)
Jul 14, 2020 5.360 5.760 5.250 5.750 2,156,374 +0.36(+6.68%)
Jul 13, 2020 5.920 5.920 5.380 5.390 1,603,982 -0.43(-7.39%)
Jul 10, 2020 5.680 5.840 5.560 5.820 1,141,000 +0.14(+2.46%)
Jul 09, 2020 6.120 6.120 5.650 5.680 1,835,389 -0.49(-7.94%)
Jul 08, 2020 5.970 6.215 5.820 6.170 979,508 +0.18(+3.01%)
Jul 07, 2020 6.050 6.190 5.950 5.990 737,126 -0.29(-4.62%)
Jul 06, 2020 6.240 6.420 5.965 6.280 1,197,747 +0.25(+4.15%)
Jul 02, 2020 6.250 6.376 5.970 6.030 981,600 +0.00(+0.00%)
Jul 01, 2020 6.380 6.550 5.950 6.030 1,109,756 -0.36(-5.63%)
Jun 30, 2020 5.980 6.500 5.810 6.390 1,671,297 +0.34(+5.62%)
Jun 29, 2020 6.030 6.250 5.930 6.050 1,243,470 +0.03(+0.50%)
Jun 26, 2020 6.270 6.270 5.910 6.020 1,541,600 -0.38(-5.94%)
Jun 25, 2020 5.900 6.430 5.820 6.400 1,631,798 +0.34(+5.61%)
Jun 24, 2020 6.580 6.610 5.830 6.060 1,234,987 -0.72(-10.62%)
Jun 23, 2020 6.880 6.880 6.590 6.780 944,350 +0.07(+1.04%)
Jun 22, 2020 6.730 6.840 6.440 6.710 1,024,939 +0.03(+0.45%)
Jun 19, 2020 7.130 7.230 6.650 6.680 2,529,300 -0.19(-2.77%)
Jun 18, 2020 6.630 7.090 6.500 6.870 733,712 +0.11(+1.63%)
Jun 17, 2020 7.360 7.360 6.760 6.760 932,592 -0.58(-7.90%)
Jun 16, 2020 7.850 7.900 7.125 7.340 1,953,041 +0.11(+1.52%)
Jun 15, 2020 6.480 7.300 6.410 7.230 1,290,195 +0.24(+3.43%)
Jun 12, 2020 7.150 7.280 6.690 6.990 1,246,400 +0.40(+6.07%)
Jun 11, 2020 6.530 7.170 6.200 6.590 2,080,241 -0.95(-12.60%)
Jun 10, 2020 8.030 8.280 7.400 7.540 1,377,748 -0.69(-8.38%)
Jun 09, 2020 8.150 8.500 7.980 8.230 1,841,350 -0.61(-6.90%)
Jun 08, 2020 8.320 8.950 8.300 8.840 2,203,468 +1.01(+12.90%)
Jun 05, 2020 7.850 8.100 7.520 7.830 2,361,400 +0.88(+12.66%)
Jun 04, 2020 6.390 7.090 6.330 6.950 2,079,983 +0.51(+7.92%)
Jun 03, 2020 6.600 6.720 6.400 6.440 2,267,905 +0.01(+0.16%)
Jun 02, 2020 6.210 6.610 6.210 6.430 1,801,006 +0.27(+4.38%)
Jun 01, 2020 6.480 6.525 6.075 6.160 2,345,429 -0.26(-4.05%)
May 29, 2020 6.140 6.480 5.870 6.420 2,604,300 +0.13(+2.07%)
May 28, 2020 6.140 6.640 6.030 6.290 2,011,909 +0.27(+4.49%)
May 27, 2020 6.010 6.120 5.640 6.020 1,493,900 +0.17(+2.91%)
May 26, 2020 5.500 5.890 5.480 5.850 2,127,572 +0.58(+11.01%)
May 22, 2020 5.340 5.370 5.110 5.270 947,600 -0.15(-2.77%)
May 21, 2020 5.390 5.450 5.150 5.420 1,365,180 +0.06(+1.12%)
May 20, 2020 5.170 5.540 5.150 5.360 1,558,994 +0.33(+6.56%)
May 19, 2020 5.800 5.800 5.000 5.030 2,220,249 -0.73(-12.67%)
May 18, 2020 5.000 5.780 4.890 5.760 2,646,691 +1.05(+22.29%)
May 15, 2020 4.690 4.940 4.540 4.710 1,445,600 -0.06(-1.26%)
May 14, 2020 4.540 5.250 4.320 4.770 2,301,229 +0.13(+2.80%)
May 13, 2020 4.880 4.910 4.380 4.640 1,799,676 -0.24(-4.92%)
May 12, 2020 4.760 5.210 4.470 4.880 2,347,212 +0.15(+3.17%)
May 11, 2020 4.720 4.760 4.290 4.730 1,631,389 +0.01(+0.21%)
May 08, 2020 4.560 4.795 4.325 4.720 1,866,000 +0.30(+6.79%)
May 07, 2020 4.440 4.530 4.250 4.420 1,127,108 +0.19(+4.49%)
May 06, 2020 4.750 4.800 4.170 4.230 1,147,509 -0.50(-10.57%)
May 05, 2020 4.850 5.210 4.655 4.730 2,699,103 +0.15(+3.28%)
May 04, 2020 4.050 4.620 3.950 4.580 2,052,654 +0.42(+10.10%)
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.