Skip to main content

Comstock Resources (NY: CRK )

9.335 +0.075 (+0.81%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.088 4.201 3.983 4.154 1,697,029 -0.02(-0.45%)
Jun 29, 2020 3.945 4.263 3.917 4.173 1,563,953 +0.28(+7.32%)
Jun 26, 2020 4.173 4.201 3.870 3.889 3,414,540 -0.32(-7.66%)
Jun 25, 2020 4.088 4.325 4.088 4.211 1,204,327 +0.01(+0.23%)
Jun 24, 2020 4.287 4.344 4.173 4.201 1,691,601 -0.13(-3.06%)
Jun 23, 2020 4.296 4.462 4.258 4.334 1,390,205 +0.02(+0.44%)
Jun 22, 2020 4.477 4.524 4.197 4.315 2,346,013 -0.12(-2.78%)
Jun 19, 2020 4.600 4.682 4.375 4.439 1,527,074 -0.09(-2.09%)
Jun 18, 2020 4.571 4.704 4.467 4.533 1,592,213 -0.09(-1.85%)
Jun 17, 2020 4.733 4.846 4.600 4.619 2,338,217 -0.03(-0.61%)
Jun 16, 2020 4.856 4.856 4.429 4.647 1,835,270 +0.00(+0.00%)
Jun 15, 2020 4.458 4.666 4.306 4.647 2,388,478 +0.05(+1.03%)
Jun 12, 2020 4.846 4.906 4.590 4.600 1,761,887 -0.03(-0.61%)
Jun 11, 2020 4.619 4.998 4.571 4.628 2,421,948 -0.50(-9.80%)
Jun 10, 2020 5.596 5.600 5.046 5.131 1,667,025 -0.49(-8.77%)
Jun 09, 2020 5.653 5.700 5.330 5.624 1,410,488 -0.16(-2.79%)
Jun 08, 2020 5.624 5.814 5.321 5.785 2,963,536 +0.46(+8.73%)
Jun 05, 2020 5.216 5.340 5.055 5.321 3,578,182 +0.26(+5.06%)
Jun 04, 2020 5.055 5.159 5.017 5.065 1,304,472 -0.04(-0.74%)
Jun 03, 2020 5.121 5.131 5.036 5.102 1,250,133 +0.02(+0.37%)
Jun 02, 2020 5.036 5.131 5.027 5.083 1,299,328 +0.05(+0.94%)
Jun 01, 2020 5.131 5.150 4.989 5.036 1,308,419 -0.05(-0.93%)
May 29, 2020 4.913 5.136 4.808 5.083 1,939,447 +0.12(+2.49%)
May 28, 2020 5.169 5.169 4.913 4.960 1,424,115 -0.12(-2.43%)
May 27, 2020 4.903 5.131 4.752 5.083 2,934,860 +0.19(+3.88%)
May 26, 2020 4.884 5.036 4.742 4.894 1,890,230 +0.16(+3.41%)
May 22, 2020 4.837 4.884 4.552 4.733 2,296,148 -0.16(-3.29%)
May 21, 2020 4.894 4.989 4.807 4.894 1,716,470 +0.04(+0.78%)
May 20, 2020 4.808 5.027 4.657 4.856 4,309,624 +0.18(+3.85%)
May 19, 2020 4.742 4.865 4.647 4.676 3,398,077 -0.03(-0.60%)
May 18, 2020 4.780 4.875 4.505 4.704 6,329,826 +0.29(+6.67%)
May 15, 2020 4.439 4.655 4.395 4.410 8,126,404 +0.20(+4.73%)
May 14, 2020 4.107 4.590 3.945 4.211 16,667,952 -1.95(-31.69%)
May 13, 2020 6.639 6.715 6.098 6.165 573,511 -0.51(-7.67%)
May 12, 2020 6.923 6.999 6.667 6.677 185,017 -0.23(-3.30%)
May 11, 2020 6.762 7.170 6.753 6.904 359,299 -0.08(-1.09%)
May 08, 2020 7.104 7.227 6.791 6.980 322,538 +0.06(+0.82%)
May 07, 2020 7.417 7.417 6.781 6.923 330,140 -0.19(-2.67%)
May 06, 2020 7.293 7.398 6.999 7.113 488,272 -0.14(-1.96%)
May 05, 2020 7.407 7.587 7.251 7.255 240,052 +0.08(+1.06%)
May 04, 2020 6.819 7.332 6.819 7.179 219,952 +0.10(+1.47%)
May 01, 2020 7.075 7.166 6.743 7.075 305,457 -0.19(-2.61%)
Apr 30, 2020 7.474 7.635 7.075 7.265 431,076 -0.21(-2.79%)
Apr 29, 2020 6.885 7.530 6.686 7.474 691,060 +0.58(+8.39%)
Apr 28, 2020 7.312 7.749 6.772 6.895 790,353 -0.47(-6.44%)
Apr 27, 2020 7.104 7.530 6.858 7.369 315,600 +0.10(+1.44%)
Apr 24, 2020 7.398 7.398 6.800 7.265 463,510 +0.25(+3.51%)
Apr 23, 2020 7.720 7.824 6.980 7.018 760,064 -0.67(-8.75%)
Apr 22, 2020 7.492 8.043 7.445 7.692 984,951 +0.20(+2.66%)
Apr 21, 2020 6.354 7.502 6.354 7.492 1,498,153 +0.82(+12.22%)
Apr 20, 2020 6.013 7.075 6.013 6.677 1,128,611 +0.07(+1.00%)
Apr 17, 2020 6.241 6.686 6.241 6.610 720,781 +0.44(+7.07%)
Apr 16, 2020 5.928 6.212 5.880 6.174 345,857 +0.22(+3.66%)
Apr 15, 2020 5.994 6.108 5.728 5.956 362,708 -0.42(-6.55%)
Apr 14, 2020 6.658 6.724 6.193 6.373 285,613 -0.28(-4.27%)
Apr 13, 2020 6.165 6.677 6.003 6.658 464,228 +0.68(+11.43%)
Apr 09, 2020 6.563 6.667 5.861 5.975 547,545 -0.57(-8.70%)
Apr 08, 2020 6.345 6.563 6.288 6.544 517,538 +0.25(+3.92%)
Apr 07, 2020 6.174 6.487 6.117 6.297 474,215 +0.21(+3.43%)
Apr 06, 2020 6.165 6.260 5.676 6.089 411,779 -0.02(-0.31%)
Apr 03, 2020 5.596 6.155 5.425 6.108 735,965 +0.65(+12.00%)
Apr 02, 2020 4.894 5.491 4.894 5.453 703,352 +0.55(+11.22%)
Apr 01, 2020 4.827 4.989 4.647 4.903 272,008 -0.21(-4.08%)
Mar 31, 2020 4.685 5.159 4.657 5.112 495,166 +0.43(+9.11%)
Mar 30, 2020 4.704 4.875 4.458 4.685 214,268 -0.16(-3.33%)
Mar 27, 2020 4.685 4.922 4.315 4.846 435,147 +0.21(+4.50%)
Mar 26, 2020 4.363 4.846 4.344 4.638 375,032 +0.19(+4.26%)
Mar 25, 2020 4.192 4.562 4.021 4.448 263,277 +0.18(+4.22%)
Mar 24, 2020 4.183 4.306 4.040 4.268 271,348 +0.32(+8.17%)
Mar 23, 2020 4.258 4.571 3.898 3.945 528,313 -0.46(-10.34%)
Mar 20, 2020 5.027 5.027 4.382 4.401 523,610 -0.29(-6.26%)
Mar 19, 2020 4.344 4.875 4.331 4.695 292,041 +0.32(+7.38%)
Mar 18, 2020 4.268 4.481 4.097 4.372 331,717 -0.23(-4.95%)
Mar 17, 2020 4.477 4.723 4.277 4.600 430,955 +0.17(+3.85%)
Mar 16, 2020 3.983 4.776 3.841 4.429 690,577 +0.42(+10.40%)
Mar 13, 2020 4.353 4.458 3.889 4.012 587,717 -0.16(-3.86%)
Mar 12, 2020 4.230 4.429 4.031 4.173 502,839 -0.37(-8.14%)
Mar 11, 2020 4.894 5.017 4.505 4.543 397,468 -0.58(-11.30%)
Mar 10, 2020 4.723 5.121 4.334 5.121 572,291 +0.66(+14.89%)
Mar 09, 2020 3.879 5.027 3.841 4.458 914,018 -0.32(-6.75%)
Mar 06, 2020 4.742 4.894 4.647 4.780 483,860 -0.15(-3.08%)
Mar 05, 2020 5.093 5.169 4.742 4.932 377,272 -0.34(-6.47%)
Mar 04, 2020 5.529 5.534 5.216 5.273 252,238 -0.18(-3.30%)
Mar 03, 2020 5.643 5.672 5.302 5.453 234,345 -0.15(-2.71%)
Mar 02, 2020 5.690 5.709 5.311 5.605 377,403 -0.08(-1.34%)
Feb 28, 2020 4.913 5.690 4.799 5.681 598,261 +0.57(+11.13%)
Feb 27, 2020 5.216 5.302 4.277 5.112 978,911 -0.16(-3.06%)
Feb 26, 2020 5.605 5.738 5.235 5.273 538,514 -0.35(-6.24%)
Feb 25, 2020 5.852 5.873 5.406 5.624 449,359 -0.20(-3.42%)
Feb 24, 2020 6.165 6.205 5.776 5.823 392,502 -0.56(-8.77%)
Feb 21, 2020 6.468 6.591 6.212 6.383 353,959 -0.08(-1.17%)
Feb 20, 2020 6.316 6.573 6.231 6.459 575,232 +0.37(+6.07%)
Feb 19, 2020 5.738 6.146 5.738 6.089 349,369 +0.36(+6.29%)
Feb 18, 2020 5.643 5.823 5.624 5.728 147,071 -0.01(-0.17%)
Feb 14, 2020 5.586 5.814 5.548 5.738 290,273 +0.18(+3.24%)
Feb 13, 2020 5.520 5.672 5.500 5.558 113,717 -0.03(-0.51%)
Feb 12, 2020 5.567 5.728 5.529 5.586 266,420 +0.14(+2.61%)
Feb 11, 2020 5.520 5.690 5.434 5.444 281,867 -0.06(-1.03%)
Feb 10, 2020 5.672 5.709 5.415 5.501 241,040 -0.20(-3.49%)
Feb 07, 2020 5.624 5.719 5.529 5.700 219,735 +0.03(+0.50%)
Feb 06, 2020 5.804 5.899 5.558 5.672 263,819 -0.09(-1.64%)
Feb 05, 2020 5.529 5.766 5.509 5.766 384,246 +0.35(+6.48%)
Feb 04, 2020 5.330 5.472 5.235 5.415 393,252 +0.21(+4.01%)
Feb 03, 2020 5.197 5.396 5.102 5.207 403,593 -0.04(-0.72%)
Jan 31, 2020 5.083 5.321 4.771 5.245 695,898 +0.04(+0.73%)
Jan 30, 2020 5.140 5.235 5.008 5.207 439,492 -0.03(-0.54%)
Jan 29, 2020 5.643 5.662 5.216 5.235 467,933 -0.31(-5.64%)
Jan 28, 2020 5.643 5.776 5.472 5.548 540,059 -0.08(-1.35%)
Jan 27, 2020 5.984 6.051 5.605 5.624 635,452 -0.52(-8.49%)
Jan 24, 2020 6.402 6.402 5.994 6.146 744,505 -0.29(-4.57%)
Jan 23, 2020 6.601 6.677 6.307 6.440 551,279 -0.28(-4.10%)
Jan 22, 2020 6.506 6.715 6.357 6.715 520,361 +0.22(+3.36%)
Jan 21, 2020 6.648 6.843 6.478 6.497 491,510 -0.31(-4.60%)
Jan 17, 2020 6.971 6.971 6.772 6.810 295,967 -0.11(-1.64%)
Jan 16, 2020 6.819 7.142 6.753 6.923 305,554 +0.12(+1.81%)
Jan 15, 2020 7.047 7.094 6.743 6.800 354,715 -0.32(-4.53%)
Jan 14, 2020 7.018 7.217 7.018 7.123 291,786 +0.07(+0.94%)
Jan 13, 2020 7.028 7.265 7.018 7.056 305,096 -0.04(-0.53%)
Jan 10, 2020 7.398 7.398 7.037 7.094 399,508 -0.31(-4.23%)
Jan 09, 2020 7.464 7.587 7.075 7.407 489,049 -0.09(-1.26%)
Jan 08, 2020 7.540 7.701 7.426 7.502 855,106 -0.10(-1.37%)
Jan 07, 2020 7.768 7.777 7.511 7.606 1,091,254 -0.16(-2.08%)
Jan 06, 2020 7.635 8.062 7.606 7.768 537,053 +0.10(+1.36%)
Jan 03, 2020 7.549 7.720 7.350 7.663 463,510 +0.35(+4.80%)
Jan 02, 2020 7.853 7.853 7.222 7.312 413,931 -0.49(-6.32%)
Dec 31, 2019 7.217 7.815 7.208 7.805 847,625 +0.49(+6.74%)
Dec 30, 2019 7.066 7.568 7.066 7.312 518,666 +0.25(+3.49%)
Dec 27, 2019 7.255 7.255 6.914 7.066 440,735 -0.14(-1.97%)
Dec 26, 2019 7.312 7.312 7.142 7.208 491,527 -0.09(-1.30%)
Dec 24, 2019 7.189 7.417 7.123 7.303 176,610 +0.09(+1.18%)
Dec 23, 2019 7.028 7.246 6.961 7.217 269,476 +0.15(+2.15%)
Dec 20, 2019 7.132 7.189 6.971 7.066 1,339,709 +0.00(+0.00%)
Dec 19, 2019 6.781 7.217 6.762 7.066 664,591 +0.26(+3.76%)
Dec 18, 2019 6.791 6.961 6.734 6.810 428,014 +0.14(+2.13%)
Dec 17, 2019 6.383 6.705 6.383 6.667 385,854 +0.27(+4.15%)
Dec 16, 2019 6.345 6.573 6.323 6.402 470,955 +0.15(+2.43%)
Dec 13, 2019 6.563 6.772 6.236 6.250 939,989 +0.09(+1.38%)
Dec 12, 2019 6.041 6.260 6.041 6.165 404,584 +0.10(+1.72%)
Dec 11, 2019 6.165 6.165 5.956 6.060 317,991 -0.01(-0.16%)
Dec 10, 2019 6.022 6.212 5.994 6.070 528,673 +0.01(+0.16%)
Dec 09, 2019 5.984 6.231 5.956 6.060 504,203 -0.05(-0.78%)
Dec 06, 2019 5.984 6.222 5.984 6.108 296,283 +0.09(+1.42%)
Dec 05, 2019 6.165 6.269 6.003 6.022 358,677 -0.16(-2.61%)
Dec 04, 2019 6.307 6.326 6.146 6.184 415,881 +0.00(+0.00%)
Dec 03, 2019 6.316 6.316 6.108 6.184 437,494 -0.12(-1.95%)
Dec 02, 2019 6.022 6.307 5.937 6.307 589,619 +0.28(+4.72%)
Nov 29, 2019 6.203 6.222 5.984 6.022 228,170 -0.22(-3.50%)
Nov 27, 2019 6.165 6.335 6.022 6.241 422,389 +0.13(+2.17%)
Nov 26, 2019 6.250 6.277 5.970 6.108 590,228 -0.18(-2.87%)
Nov 25, 2019 6.269 6.430 6.136 6.288 465,844 -0.07(-1.04%)
Nov 22, 2019 6.516 6.516 6.127 6.354 369,142 -0.05(-0.74%)
Nov 21, 2019 6.516 6.573 6.212 6.402 347,240 -0.09(-1.32%)
Nov 20, 2019 6.430 6.573 6.108 6.487 429,782 +0.05(+0.74%)
Nov 19, 2019 6.117 6.468 5.928 6.440 798,399 +0.35(+5.76%)
Nov 18, 2019 6.440 6.468 5.928 6.089 738,878 -0.33(-5.17%)
Nov 15, 2019 6.497 6.658 6.316 6.421 470,153 -0.09(-1.31%)
Nov 14, 2019 6.848 6.885 6.446 6.506 650,291 -0.31(-4.59%)
Nov 13, 2019 6.573 6.923 6.497 6.819 743,029 +0.29(+4.51%)
Nov 12, 2019 6.686 6.895 6.506 6.525 573,340 -0.15(-2.27%)
Nov 11, 2019 7.104 7.132 6.648 6.677 566,817 -0.49(-6.88%)
Nov 08, 2019 6.942 7.255 6.791 7.170 530,780 +0.02(+0.27%)
Nov 07, 2019 6.829 7.236 6.610 7.151 821,812 +0.47(+7.10%)
Nov 06, 2019 6.961 6.961 6.478 6.677 628,887 -0.26(-3.69%)
Nov 05, 2019 6.923 7.255 6.810 6.933 463,316 +0.12(+1.81%)
Nov 04, 2019 6.582 6.885 6.525 6.810 649,151 +0.31(+4.82%)
Nov 01, 2019 6.544 6.705 6.288 6.497 546,385 +0.01(+0.15%)
Oct 31, 2019 6.639 6.648 6.291 6.487 504,018 -0.16(-2.43%)
Oct 30, 2019 6.971 7.108 6.610 6.648 414,144 -0.29(-4.23%)
Oct 29, 2019 6.525 7.056 6.478 6.942 429,243 +0.36(+5.48%)
Oct 28, 2019 6.772 6.933 6.525 6.582 300,498 -0.16(-2.39%)
Oct 25, 2019 6.516 6.772 6.478 6.743 395,185 +0.21(+3.19%)
Oct 24, 2019 6.904 7.151 6.449 6.535 620,339 -0.35(-5.10%)
Oct 23, 2019 6.639 6.999 6.554 6.885 394,071 +0.23(+3.42%)
Oct 22, 2019 6.753 6.952 6.648 6.658 356,141 -0.03(-0.43%)
Oct 21, 2019 6.373 6.715 6.279 6.686 385,772 +0.33(+5.22%)
Oct 18, 2019 6.696 6.828 6.345 6.354 429,348 -0.34(-5.10%)
Oct 17, 2019 6.468 6.772 6.307 6.696 320,635 +0.28(+4.44%)
Oct 16, 2019 6.449 6.620 6.373 6.411 648,557 -0.10(-1.60%)
Oct 15, 2019 6.383 6.629 6.250 6.516 271,938 +0.19(+3.00%)
Oct 14, 2019 6.297 6.516 6.212 6.326 489,923 -0.04(-0.60%)
Oct 11, 2019 6.392 6.601 6.331 6.364 649,610 +0.05(+0.75%)
Oct 10, 2019 6.449 6.535 6.127 6.316 743,918 -0.28(-4.17%)
Oct 09, 2019 6.724 6.825 6.430 6.591 495,240 -0.06(-0.86%)
Oct 08, 2019 6.658 6.753 6.639 6.648 462,138 -0.19(-2.77%)
Oct 07, 2019 7.047 7.047 6.753 6.838 471,922 -0.17(-2.44%)
Oct 04, 2019 7.284 7.398 6.885 7.009 487,550 -0.28(-3.78%)
Oct 03, 2019 7.123 7.379 6.923 7.284 336,940 +0.09(+1.19%)
Oct 02, 2019 7.113 7.445 6.885 7.198 674,261 +0.00(+0.00%)
Oct 01, 2019 7.426 7.644 7.123 7.198 391,587 -0.19(-2.57%)
Sep 30, 2019 7.322 7.540 7.018 7.388 768,844 -0.12(-1.64%)
Sep 27, 2019 7.274 7.587 7.274 7.511 412,267 -0.02(-0.25%)
Sep 26, 2019 7.900 7.967 7.113 7.530 767,549 -0.42(-5.25%)
Sep 25, 2019 7.758 8.128 7.749 7.948 399,880 +0.05(+0.60%)
Sep 24, 2019 8.612 8.687 7.739 7.900 1,071,127 -0.73(-8.46%)
Sep 23, 2019 8.725 9.010 8.555 8.631 588,934 -0.23(-2.57%)
Sep 20, 2019 8.991 9.110 8.593 8.858 1,139,269 -0.17(-1.89%)
Sep 19, 2019 8.915 9.072 8.631 9.029 772,932 +0.15(+1.71%)
Sep 18, 2019 9.484 9.560 8.725 8.877 1,000,910 -0.76(-7.87%)
Sep 17, 2019 9.560 9.816 8.941 9.636 1,436,538 +0.07(+0.69%)
Sep 16, 2019 9.911 10.15 8.963 9.569 2,073,000 +0.52(+5.77%)
Sep 13, 2019 8.109 9.124 8.019 9.048 1,433,128 +0.99(+12.24%)
Sep 12, 2019 8.118 8.270 7.445 8.062 993,599 -0.21(-2.52%)
Sep 11, 2019 7.853 8.517 7.786 8.270 962,345 +0.50(+6.47%)
Sep 10, 2019 8.725 8.725 7.455 7.768 2,188,296 -0.89(-10.30%)
Sep 09, 2019 7.881 8.934 7.881 8.659 2,506,737 +0.85(+10.94%)
Sep 06, 2019 7.227 7.843 7.123 7.805 1,878,081 +0.67(+9.44%)
Sep 05, 2019 6.772 7.161 6.591 7.132 1,662,512 +0.64(+9.94%)
Sep 04, 2019 5.871 7.047 5.852 6.487 3,816,692 +0.66(+11.40%)
Sep 03, 2019 5.321 5.833 5.254 5.823 641,214 +0.40(+7.34%)
Aug 30, 2019 5.453 5.690 5.387 5.425 287,427 -0.01(-0.17%)
Aug 29, 2019 5.273 5.548 5.273 5.434 263,128 +0.17(+3.24%)
Aug 28, 2019 4.903 5.311 4.903 5.264 327,000 +0.38(+7.77%)
Aug 27, 2019 5.074 5.093 4.856 4.884 256,782 -0.14(-2.83%)
Aug 26, 2019 4.932 5.055 4.846 5.027 288,311 +0.12(+2.51%)
Aug 23, 2019 5.216 5.245 4.856 4.903 343,626 -0.32(-6.17%)
Aug 22, 2019 5.548 5.605 5.216 5.226 409,895 -0.28(-5.00%)
Aug 21, 2019 5.690 5.833 5.472 5.501 715,408 -0.08(-1.36%)
Aug 20, 2019 5.406 5.776 5.368 5.577 552,457 +0.15(+2.80%)
Aug 19, 2019 5.197 5.453 5.083 5.425 379,450 +0.34(+6.72%)
Aug 16, 2019 5.188 5.254 5.036 5.083 357,122 -0.04(-0.74%)
Aug 15, 2019 5.017 5.159 4.837 5.121 429,372 +0.07(+1.31%)
Aug 14, 2019 5.055 5.216 4.970 5.055 397,617 -0.19(-3.62%)
Aug 13, 2019 5.254 5.472 5.102 5.245 361,146 -0.06(-1.07%)
Aug 12, 2019 5.178 5.529 4.903 5.302 421,598 +0.07(+1.27%)
Aug 09, 2019 5.434 5.586 5.150 5.235 423,548 -0.20(-3.66%)
Aug 08, 2019 5.415 5.501 5.273 5.434 395,099 +0.06(+1.06%)
Aug 07, 2019 5.501 5.804 5.264 5.378 898,971 -0.33(-5.81%)
Aug 06, 2019 5.719 5.833 5.387 5.709 524,053 +0.09(+1.52%)
Aug 05, 2019 5.747 5.757 5.321 5.624 612,034 -0.30(-5.12%)
Aug 02, 2019 6.013 6.212 5.880 5.928 359,652 -0.10(-1.73%)
Aug 01, 2019 6.402 6.573 5.947 6.032 589,527 -0.45(-6.88%)
Jul 31, 2019 6.279 6.586 6.279 6.478 497,415 +0.25(+3.96%)
Jul 30, 2019 5.918 6.241 5.747 6.231 535,114 +0.35(+5.97%)
Jul 29, 2019 6.079 6.260 5.510 5.880 594,400 -0.14(-2.36%)
Jul 26, 2019 6.316 6.402 6.022 6.022 493,982 -0.28(-4.51%)
Jul 25, 2019 5.833 6.316 5.757 6.307 748,360 +0.51(+8.84%)
Jul 24, 2019 5.899 6.079 5.719 5.795 898,043 -0.12(-2.08%)
Jul 23, 2019 5.672 5.918 5.672 5.918 494,582 +0.21(+3.65%)
Jul 22, 2019 5.690 5.861 5.605 5.709 405,536 +0.01(+0.17%)
Jul 19, 2019 5.567 5.719 5.340 5.700 487,550 +0.15(+2.74%)
Jul 18, 2019 5.501 5.615 5.330 5.548 496,641 +0.23(+4.28%)
Jul 17, 2019 5.596 5.605 5.150 5.321 787,926 -0.20(-3.61%)
Jul 16, 2019 5.482 5.662 5.382 5.520 421,810 +0.02(+0.34%)
Jul 15, 2019 5.662 5.795 5.425 5.501 452,251 -0.09(-1.70%)
Jul 12, 2019 5.690 5.719 5.406 5.596 369,458 -0.09(-1.50%)
Jul 11, 2019 5.634 5.690 5.406 5.681 321,525 +0.10(+1.87%)
Jul 10, 2019 5.567 5.653 5.406 5.577 568,442 +0.06(+1.03%)
Jul 09, 2019 5.321 5.520 5.245 5.520 425,824 +0.24(+4.49%)
Jul 08, 2019 5.340 5.415 5.245 5.283 349,106 -0.09(-1.76%)
Jul 05, 2019 5.359 5.425 5.254 5.378 290,273 +0.08(+1.43%)
Jul 03, 2019 5.520 5.634 5.254 5.302 434,409 -0.15(-2.78%)
Jul 02, 2019 5.719 5.890 5.396 5.453 479,270 -0.28(-4.80%)
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.