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

Ngl Energy Partners LP (NY: NGL )

5.730 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2019 11.54 12.18 11.54 11.92 1,781,536 +0.21(+1.78%)
May 30, 2019 11.50 11.82 11.13 11.71 1,270,061 +0.03(+0.28%)
May 29, 2019 11.77 11.80 11.54 11.68 776,672 -0.12(-1.02%)
May 28, 2019 11.88 12.03 11.72 11.80 1,022,183 +0.07(+0.62%)
May 24, 2019 11.84 11.96 11.61 11.73 673,677 +0.06(+0.48%)
May 23, 2019 11.87 12.03 11.51 11.67 1,204,661 -0.40(-3.33%)
May 22, 2019 11.99 12.13 11.92 12.07 638,510 +0.11(+0.94%)
May 21, 2019 11.93 12.11 11.85 11.96 930,832 +0.09(+0.74%)
May 20, 2019 11.93 12.02 11.79 11.87 547,478 -0.01(-0.07%)
May 17, 2019 11.85 11.98 11.79 11.88 581,688 +0.05(+0.41%)
May 16, 2019 11.75 11.87 11.66 11.83 779,311 +0.17(+1.45%)
May 15, 2019 11.57 11.89 11.49 11.66 886,503 +0.15(+1.33%)
May 14, 2019 11.29 11.67 11.29 11.51 949,132 +0.36(+3.24%)
May 13, 2019 11.06 11.22 10.85 11.15 505,285 +0.05(+0.43%)
May 10, 2019 10.85 11.12 10.70 11.10 522,934 +0.31(+2.90%)
May 09, 2019 10.83 10.86 10.52 10.79 622,446 -0.10(-0.96%)
May 08, 2019 11.01 11.09 10.85 10.89 447,964 -0.11(-1.02%)
May 07, 2019 10.88 11.01 10.77 11.01 512,217 +0.06(+0.51%)
May 06, 2019 10.44 11.00 10.36 10.95 510,763 +0.12(+1.11%)
May 03, 2019 10.70 10.91 10.62 10.83 886,440 +0.27(+2.59%)
May 02, 2019 10.93 10.99 10.33 10.56 1,710,591 -0.47(-4.25%)
May 01, 2019 11.15 11.21 10.92 11.02 727,090 -0.11(-0.98%)
Apr 30, 2019 11.44 11.45 11.13 11.13 823,188 -0.20(-1.79%)
Apr 29, 2019 11.24 11.45 11.22 11.34 428,391 +0.02(+0.14%)
Apr 26, 2019 11.45 11.50 11.17 11.32 557,916 -0.15(-1.29%)
Apr 25, 2019 11.47 11.56 11.40 11.47 704,888 +0.01(+0.07%)
Apr 24, 2019 11.34 11.53 11.24 11.46 634,844 +0.11(+0.96%)
Apr 23, 2019 11.37 11.58 11.34 11.35 724,373 -0.02(-0.14%)
Apr 22, 2019 11.17 11.39 11.13 11.37 930,199 +0.25(+2.25%)
Apr 18, 2019 11.12 11.17 11.01 11.12 389,490 +0.00(+0.00%)
Apr 17, 2019 11.09 11.16 10.99 11.12 667,120 +0.04(+0.35%)
Apr 16, 2019 11.09 11.11 10.95 11.08 503,585 +0.06(+0.57%)
Apr 15, 2019 11.02 11.09 10.96 11.02 540,477 +0.03(+0.28%)
Apr 12, 2019 11.05 11.09 10.91 10.99 963,416 +0.05(+0.50%)
Apr 11, 2019 10.92 10.98 10.87 10.93 822,650 +0.02(+0.14%)
Apr 10, 2019 10.99 11.08 10.89 10.92 1,041,715 -0.07(-0.64%)
Apr 09, 2019 11.05 11.09 10.91 10.99 847,859 -0.09(-0.78%)
Apr 08, 2019 11.10 11.17 10.99 11.07 1,115,764 -0.02(-0.14%)
Apr 05, 2019 11.09 11.20 11.04 11.09 645,522 -0.01(-0.07%)
Apr 04, 2019 10.89 11.13 10.89 11.09 1,062,434 +0.22(+2.01%)
Apr 03, 2019 10.99 11.04 10.82 10.88 687,197 -0.08(-0.71%)
Apr 02, 2019 10.99 11.04 10.90 10.95 973,916 -0.03(-0.28%)
Apr 01, 2019 11.01 11.26 10.90 10.99 847,768 +0.03(+0.28%)
Mar 29, 2019 10.87 10.96 10.78 10.95 884,007 +0.13(+1.23%)
Mar 28, 2019 10.77 10.84 10.66 10.82 644,820 +0.02(+0.22%)
Mar 27, 2019 10.85 11.02 10.79 10.80 1,417,772 -0.09(-0.79%)
Mar 26, 2019 11.01 11.23 10.77 10.88 1,452,551 -0.02(-0.22%)
Mar 25, 2019 10.74 10.96 10.69 10.91 923,385 +0.13(+1.23%)
Mar 22, 2019 10.90 10.90 10.67 10.77 788,459 -0.16(-1.50%)
Mar 21, 2019 10.77 10.97 10.75 10.94 816,700 +0.17(+1.60%)
Mar 20, 2019 10.74 10.86 10.59 10.77 629,403 +0.01(+0.07%)
Mar 19, 2019 10.89 11.00 10.69 10.76 1,079,497 -0.09(-0.86%)
Mar 18, 2019 10.54 10.90 10.46 10.85 1,228,064 +0.30(+2.89%)
Mar 15, 2019 10.30 10.56 10.20 10.55 2,043,258 +0.21(+2.04%)
Mar 14, 2019 10.42 10.45 10.27 10.34 707,699 -0.06(-0.60%)
Mar 13, 2019 10.34 10.40 10.27 10.40 748,953 +0.10(+0.99%)
Mar 12, 2019 10.45 10.47 10.25 10.30 633,594 -0.12(-1.20%)
Mar 11, 2019 10.23 10.50 10.20 10.42 2,137,532 +0.25(+2.46%)
Mar 08, 2019 10.17 10.21 9.955 10.17 1,562,446 -0.12(-1.14%)
Mar 07, 2019 10.23 10.35 10.13 10.29 1,513,910 +0.09(+0.84%)
Mar 06, 2019 10.19 10.31 10.12 10.20 1,589,012 -0.03(-0.30%)
Mar 05, 2019 10.24 10.25 10.05 10.24 1,176,286 -0.02(-0.15%)
Mar 04, 2019 10.23 10.28 10.03 10.25 1,999,818 +0.06(+0.61%)
Mar 01, 2019 10.19 10.30 10.06 10.19 1,103,152 +0.01(+0.08%)
Feb 28, 2019 10.47 10.47 10.07 10.18 4,190,411 -0.28(-2.69%)
Feb 27, 2019 10.48 10.69 10.45 10.46 1,460,728 +0.02(+0.15%)
Feb 26, 2019 10.49 10.65 10.43 10.45 1,299,002 -0.07(-0.67%)
Feb 25, 2019 10.46 10.65 10.35 10.52 1,821,101 +0.05(+0.52%)
Feb 22, 2019 10.32 10.55 10.29 10.46 1,059,733 +0.23(+2.29%)
Feb 21, 2019 10.20 10.33 10.17 10.23 1,070,484 +0.05(+0.54%)
Feb 20, 2019 10.56 10.63 10.17 10.17 2,301,906 -0.65(-5.99%)
Feb 19, 2019 10.62 11.05 10.60 10.82 2,275,013 +0.16(+1.46%)
Feb 15, 2019 10.41 10.71 10.37 10.67 1,921,070 +0.37(+3.56%)
Feb 14, 2019 10.14 10.36 10.09 10.30 2,528,855 +0.16(+1.54%)
Feb 13, 2019 9.369 10.18 9.369 10.14 3,141,832 +0.79(+8.43%)
Feb 12, 2019 9.104 9.361 9.096 9.354 2,433,101 +0.37(+4.17%)
Feb 11, 2019 9.104 9.205 8.784 8.979 3,311,483 +0.49(+5.80%)
Feb 08, 2019 8.542 8.565 8.268 8.487 1,249,035 -0.07(-0.82%)
Feb 07, 2019 8.456 8.557 8.175 8.557 3,120,861 -0.01(-0.09%)
Feb 06, 2019 8.698 8.838 8.526 8.565 1,428,920 -0.22(-2.49%)
Feb 05, 2019 8.909 8.909 8.674 8.784 2,072,054 -0.08(-0.88%)
Feb 04, 2019 8.998 9.077 8.820 8.862 4,105,899 -0.14(-1.51%)
Feb 01, 2019 8.869 9.050 8.824 8.998 1,255,653 +0.13(+1.45%)
Jan 31, 2019 8.960 9.050 8.635 8.869 1,332,352 +0.02(+0.26%)
Jan 30, 2019 8.681 8.945 8.590 8.847 821,980 +0.26(+2.99%)
Jan 29, 2019 8.771 8.771 8.530 8.590 1,107,353 -0.03(-0.35%)
Jan 28, 2019 8.681 8.809 8.567 8.620 1,080,535 -0.13(-1.47%)
Jan 25, 2019 8.507 8.786 8.477 8.748 1,368,659 +0.32(+3.76%)
Jan 24, 2019 8.401 8.545 8.363 8.431 1,264,294 +0.04(+0.45%)
Jan 23, 2019 8.431 8.522 8.311 8.394 1,494,748 +0.02(+0.18%)
Jan 22, 2019 8.530 8.651 8.228 8.379 2,002,825 -0.18(-2.12%)
Jan 18, 2019 8.454 8.620 8.363 8.560 1,434,237 +0.15(+1.80%)
Jan 17, 2019 8.250 8.468 8.232 8.409 1,235,225 +0.08(+1.00%)
Jan 16, 2019 8.235 8.416 8.197 8.326 1,354,995 +0.11(+1.29%)
Jan 15, 2019 8.084 8.333 8.039 8.220 1,926,433 +0.32(+4.01%)
Jan 14, 2019 7.956 8.045 7.767 7.903 1,011,874 -0.07(-0.85%)
Jan 11, 2019 8.250 8.274 7.831 7.971 1,336,466 -0.30(-3.65%)
Jan 10, 2019 8.394 8.424 8.220 8.273 1,322,180 -0.14(-1.70%)
Jan 09, 2019 8.363 8.439 8.205 8.416 1,079,886 +0.18(+2.20%)
Jan 08, 2019 8.235 8.507 8.190 8.235 1,419,459 +0.08(+0.93%)
Jan 07, 2019 7.888 8.167 7.828 8.160 2,139,237 +0.32(+4.04%)
Jan 04, 2019 7.707 7.994 7.631 7.843 1,746,627 +0.30(+4.00%)
Jan 03, 2019 7.473 7.661 7.412 7.541 1,463,100 +0.06(+0.81%)
Jan 02, 2019 7.095 7.578 7.012 7.480 732,012 +0.24(+3.34%)
Dec 31, 2018 7.133 7.322 7.110 7.239 792,897 +0.11(+1.59%)
Dec 28, 2018 6.793 7.141 6.763 7.126 1,485,243 +0.32(+4.77%)
Dec 27, 2018 7.110 7.171 6.695 6.801 1,486,681 -0.38(-5.26%)
Dec 26, 2018 6.793 7.178 6.575 7.178 1,851,865 +0.44(+6.49%)
Dec 24, 2018 7.020 7.027 6.718 6.741 811,710 -0.35(-5.00%)
Dec 21, 2018 7.005 7.269 6.839 7.095 2,092,535 +0.10(+1.40%)
Dec 20, 2018 7.261 7.382 6.801 6.997 1,924,939 -0.40(-5.41%)
Dec 19, 2018 7.292 7.563 7.261 7.397 2,649,390 +0.14(+1.87%)
Dec 18, 2018 7.450 7.609 7.201 7.261 1,529,041 -0.20(-2.63%)
Dec 17, 2018 7.609 7.756 7.412 7.458 2,222,238 -0.24(-3.14%)
Dec 14, 2018 7.624 7.945 7.601 7.699 4,119,095 +0.03(+0.39%)
Dec 13, 2018 7.360 7.790 7.360 7.669 1,571,127 +0.26(+3.57%)
Dec 12, 2018 7.443 7.511 7.201 7.405 1,086,230 +0.00(+0.00%)
Dec 11, 2018 7.435 7.578 7.397 7.405 1,746,739 +0.02(+0.20%)
Dec 10, 2018 7.601 7.646 7.375 7.390 1,786,320 -0.22(-2.88%)
Dec 07, 2018 7.473 7.729 7.329 7.609 1,995,426 +0.25(+3.38%)
Dec 06, 2018 7.095 7.382 6.922 7.360 2,101,783 +0.17(+2.42%)
Dec 04, 2018 7.314 7.337 7.148 7.186 2,461,097 -0.06(-0.83%)
Dec 03, 2018 7.216 7.427 7.116 7.246 2,074,552 +0.24(+3.45%)
Nov 30, 2018 7.269 7.352 6.967 7.005 2,091,872 -0.38(-5.21%)
Nov 29, 2018 7.277 7.405 7.110 7.390 1,760,099 +0.14(+1.98%)
Nov 28, 2018 7.216 7.284 7.106 7.246 1,106,021 +0.03(+0.42%)
Nov 27, 2018 7.427 7.427 7.209 7.216 648,431 -0.19(-2.55%)
Nov 26, 2018 7.231 7.473 7.209 7.405 1,452,932 +0.27(+3.81%)
Nov 23, 2018 7.141 7.246 7.043 7.133 241,115 -0.14(-1.87%)
Nov 21, 2018 7.269 7.269 7.269 0 +0.23(+3.22%)
Nov 20, 2018 7.239 7.239 6.899 7.043 1,234,165 -0.26(-3.62%)
Nov 19, 2018 7.201 7.435 7.201 7.307 679,822 +0.02(+0.21%)
Nov 16, 2018 7.246 7.329 6.990 7.292 1,031,496 +0.02(+0.31%)
Nov 15, 2018 7.133 7.292 7.020 7.269 1,646,559 +0.12(+1.69%)
Nov 14, 2018 7.458 7.458 7.050 7.148 1,545,645 -0.21(-2.87%)
Nov 13, 2018 7.594 7.699 7.352 7.360 1,384,240 -0.29(-3.85%)
Nov 12, 2018 7.850 7.858 7.654 7.654 922,538 -0.13(-1.65%)
Nov 09, 2018 7.850 7.933 7.518 7.782 1,401,250 -0.15(-1.90%)
Nov 08, 2018 8.220 8.341 7.880 7.933 1,468,311 -0.40(-4.80%)
Nov 07, 2018 8.416 8.643 8.288 8.333 2,873,210 +0.81(+10.73%)
Nov 06, 2018 7.438 7.591 7.351 7.526 1,266,197 +0.08(+1.07%)
Nov 05, 2018 7.337 7.540 7.242 7.446 869,340 +0.20(+2.71%)
Nov 02, 2018 7.097 7.315 7.039 7.250 1,632,547 +0.20(+2.89%)
Nov 01, 2018 6.879 7.075 6.828 7.046 1,238,901 +0.17(+2.54%)
Oct 31, 2018 7.068 7.235 6.865 6.872 1,663,552 -0.14(-1.97%)
Oct 30, 2018 6.828 7.155 6.828 7.010 903,954 +0.17(+2.44%)
Oct 29, 2018 7.191 7.337 6.777 6.843 2,016,099 -0.24(-3.38%)
Oct 26, 2018 7.555 7.587 7.082 7.082 2,452,745 -0.54(-7.14%)
Oct 25, 2018 7.794 7.845 7.592 7.627 1,594,861 -0.07(-0.85%)
Oct 24, 2018 8.339 8.339 7.685 7.693 2,626,822 -0.62(-7.51%)
Oct 23, 2018 8.245 8.376 8.143 8.317 803,825 -0.04(-0.43%)
Oct 22, 2018 8.535 8.586 8.339 8.354 519,185 -0.13(-1.54%)
Oct 19, 2018 8.296 8.521 8.245 8.484 1,211,160 +0.21(+2.55%)
Oct 18, 2018 8.390 8.688 8.259 8.274 2,108,088 -0.23(-2.65%)
Oct 17, 2018 8.840 8.840 8.423 8.499 1,357,649 -0.38(-4.26%)
Oct 16, 2018 8.535 8.942 8.521 8.877 1,126,087 +0.36(+4.18%)
Oct 15, 2018 8.368 8.622 8.368 8.521 902,563 +0.18(+2.18%)
Oct 12, 2018 8.390 8.412 8.245 8.339 1,080,518 +0.08(+0.97%)
Oct 11, 2018 8.332 8.535 8.208 8.259 1,599,555 -0.08(-0.96%)
Oct 10, 2018 8.281 8.426 8.256 8.339 1,317,644 +0.04(+0.44%)
Oct 09, 2018 8.063 8.354 7.954 8.303 836,214 +0.22(+2.70%)
Oct 08, 2018 8.078 8.274 8.020 8.085 611,363 -0.02(-0.27%)
Oct 05, 2018 8.078 8.281 7.954 8.107 673,861 +0.03(+0.36%)
Oct 04, 2018 8.434 8.543 8.078 8.078 1,089,783 -0.39(-4.63%)
Oct 03, 2018 8.484 8.593 8.339 8.470 1,067,397 +0.09(+1.04%)
Oct 02, 2018 8.535 8.535 8.361 8.383 644,847 -0.19(-2.20%)
Oct 01, 2018 8.463 8.615 8.208 8.572 1,972,933 +0.15(+1.72%)
Sep 28, 2018 7.736 8.426 7.736 8.426 1,191,750 +0.69(+8.92%)
Sep 27, 2018 7.773 7.918 7.693 7.736 687,969 +0.00(+0.00%)
Sep 26, 2018 7.954 7.954 7.700 7.736 788,511 -0.22(-2.74%)
Sep 25, 2018 8.027 8.099 7.918 7.954 969,702 -0.04(-0.45%)
Sep 24, 2018 8.208 8.242 7.918 7.991 1,761,653 -0.22(-2.65%)
Sep 21, 2018 8.099 8.245 8.099 8.208 997,782 -0.07(-0.88%)
Sep 20, 2018 8.245 8.390 8.136 8.281 767,235 +0.00(+0.00%)
Sep 19, 2018 8.535 8.553 8.208 8.281 1,174,183 -0.15(-1.72%)
Sep 18, 2018 8.608 8.717 8.317 8.426 1,623,364 -0.18(-2.11%)
Sep 17, 2018 8.245 8.681 8.245 8.608 1,341,664 +0.36(+4.41%)
Sep 14, 2018 7.918 8.245 7.918 8.245 2,468,163 +0.29(+3.65%)
Sep 13, 2018 8.281 8.354 7.882 7.954 2,646,873 -0.33(-3.95%)
Sep 12, 2018 8.535 8.568 8.208 8.281 1,930,735 -0.18(-2.15%)
Sep 11, 2018 8.499 8.608 8.372 8.463 1,251,848 -0.04(-0.43%)
Sep 10, 2018 8.426 8.590 8.390 8.499 919,694 +0.11(+1.30%)
Sep 07, 2018 8.245 8.426 8.139 8.390 1,279,028 +0.11(+1.32%)
Sep 06, 2018 8.426 8.499 8.208 8.281 1,203,958 -0.18(-2.15%)
Sep 05, 2018 8.644 8.644 8.281 8.463 1,000,288 +0.00(+0.00%)
Sep 04, 2018 8.281 8.499 8.136 8.463 1,430,934 +0.18(+2.19%)
Aug 31, 2018 8.281 8.281 8.281 0 -0.25(-2.98%)
Aug 30, 2018 8.753 8.862 8.426 8.535 1,900,569 -0.25(-2.89%)
Aug 29, 2018 8.862 8.935 8.753 8.790 1,242,662 -0.11(-1.22%)
Aug 28, 2018 8.971 9.007 8.826 8.899 871,735 -0.11(-1.21%)
Aug 27, 2018 9.153 9.153 8.826 9.007 1,424,036 -0.18(-1.98%)
Aug 24, 2018 9.371 9.371 9.007 9.189 1,575,968 -0.11(-1.17%)
Aug 23, 2018 9.371 9.371 9.225 9.298 626,235 -0.11(-1.16%)
Aug 22, 2018 9.443 9.516 9.316 9.407 833,784 +0.00(+0.00%)
Aug 21, 2018 9.552 9.643 9.407 9.407 723,784 -0.15(-1.52%)
Aug 20, 2018 9.552 9.625 9.443 9.552 1,052,279 +0.00(+0.00%)
Aug 17, 2018 9.480 9.661 9.353 9.552 1,419,720 +0.15(+1.54%)
Aug 16, 2018 9.371 9.443 9.298 9.407 538,787 +0.07(+0.78%)
Aug 15, 2018 9.443 9.552 9.189 9.334 1,068,526 -0.15(-1.53%)
Aug 14, 2018 9.589 9.734 9.407 9.480 1,481,334 +0.11(+1.16%)
Aug 13, 2018 9.516 9.589 9.262 9.371 1,538,563 -0.18(-1.90%)
Aug 10, 2018 9.225 9.734 9.153 9.552 6,001,426 +0.29(+3.14%)
Aug 09, 2018 9.116 9.334 9.080 9.262 2,167,965 +0.11(+1.19%)
Aug 08, 2018 8.790 9.225 8.753 9.153 1,355,318 +0.22(+2.44%)
Aug 07, 2018 9.007 9.080 8.644 8.935 2,009,809 -0.12(-1.28%)
Aug 06, 2018 9.086 9.227 8.984 9.051 1,804,946 +0.14(+1.58%)
Aug 03, 2018 9.086 9.192 8.840 8.910 1,025,038 -0.14(-1.56%)
Aug 02, 2018 8.875 9.157 8.769 9.051 1,076,734 +0.25(+2.80%)
Aug 01, 2018 8.664 8.963 8.628 8.805 730,788 +0.11(+1.21%)
Jul 31, 2018 8.558 8.734 8.435 8.699 747,866 +0.28(+3.35%)
Jul 30, 2018 8.593 8.628 8.382 8.417 1,050,916 +0.04(+0.42%)
Jul 27, 2018 9.016 9.051 8.276 8.382 2,188,641 -0.63(-7.03%)
Jul 26, 2018 8.769 9.122 8.657 9.016 1,600,987 +0.25(+2.81%)
Jul 25, 2018 8.664 8.945 8.523 8.769 1,679,668 +0.11(+1.22%)
Jul 24, 2018 8.769 8.805 8.523 8.664 708,108 -0.07(-0.81%)
Jul 23, 2018 8.664 8.769 8.435 8.734 1,114,980 +0.07(+0.81%)
Jul 20, 2018 8.910 9.016 8.664 8.664 734,011 -0.28(-3.15%)
Jul 19, 2018 8.981 9.157 8.734 8.945 1,190,742 +0.11(+1.20%)
Jul 18, 2018 8.593 8.875 8.452 8.840 1,897,019 +0.25(+2.87%)
Jul 17, 2018 8.593 8.664 8.523 8.593 1,900,581 -0.04(-0.41%)
Jul 16, 2018 8.734 8.734 8.558 8.628 826,572 -0.14(-1.61%)
Jul 13, 2018 8.628 8.981 8.628 8.769 451,486 +0.14(+1.63%)
Jul 12, 2018 8.452 8.805 8.417 8.628 461,123 +0.18(+2.08%)
Jul 11, 2018 8.593 8.701 8.452 8.452 655,022 -0.18(-2.04%)
Jul 10, 2018 8.734 8.875 8.558 8.628 769,712 -0.04(-0.41%)
Jul 09, 2018 8.875 8.910 8.664 8.664 1,145,336 -0.21(-2.38%)
Jul 06, 2018 8.734 8.945 8.628 8.875 674,732 +0.11(+1.20%)
Jul 05, 2018 8.840 8.593 8.769 651,027 +0.04(+0.40%)
Jul 03, 2018 8.734 8.734 8.734 0 -0.11(-1.20%)
Jul 02, 2018 8.840 8.945 8.628 8.840 683,310 +0.04(+0.40%)
Jun 29, 2018 8.910 8.981 8.664 8.805 717,898 +0.00(+0.00%)
Jun 28, 2018 8.910 8.910 8.558 8.805 843,210 -0.14(-1.57%)
Jun 27, 2018 9.016 9.192 8.942 8.945 1,257,021 -0.04(-0.39%)
Jun 26, 2018 9.122 9.192 8.805 8.981 638,084 -0.14(-1.54%)
Jun 25, 2018 9.192 9.262 8.699 9.122 1,171,895 -0.18(-1.89%)
Jun 22, 2018 9.122 9.333 9.051 9.298 1,119,113 +0.39(+4.35%)
Jun 21, 2018 9.016 9.051 8.843 8.910 452,477 -0.18(-1.94%)
Jun 20, 2018 9.051 9.122 8.945 9.086 819,833 +0.14(+1.57%)
Jun 19, 2018 8.910 9.051 8.875 8.945 812,724 -0.04(-0.39%)
Jun 18, 2018 8.628 9.086 8.523 8.981 1,225,994 +0.28(+3.24%)
Jun 15, 2018 8.910 8.312 8.699 2,363,207 +0.07(+0.82%)
Jun 14, 2018 8.840 8.910 8.628 8.628 455,619 -0.14(-1.61%)
Jun 13, 2018 8.981 9.051 8.628 8.769 1,179,712 -0.25(-2.73%)
Jun 12, 2018 8.734 9.227 8.628 9.016 1,711,099 +0.28(+3.23%)
Jun 11, 2018 8.417 8.734 8.417 8.734 1,036,743 +0.25(+2.90%)
Jun 08, 2018 8.347 8.523 8.206 8.488 1,906,378 +0.18(+2.12%)
Jun 07, 2018 8.241 8.382 8.030 8.312 1,865,659 +0.25(+3.06%)
Jun 06, 2018 7.854 8.065 1,377,928 +0.00(+0.00%)
Jun 05, 2018 8.135 8.276 7.995 8.065 1,765,166 -0.11(-1.29%)
Jun 04, 2018 8.206 8.382 8.104 8.171 2,107,964 +0.00(+0.00%)
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.