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, 2018 8.382 8.664 7.537 7.537 6,733,011 +0.00(+0.00%)
May 30, 2018 7.537 7.642 7.431 7.537 1,099,295 +0.07(+0.94%)
May 29, 2018 7.466 7.572 7.396 7.466 815,300 +0.00(+0.00%)
May 25, 2018 7.466 7.466 7.466 0 +0.14(+1.92%)
May 24, 2018 7.466 7.501 7.325 7.325 1,110,007 -0.18(-2.35%)
May 23, 2018 7.678 7.783 7.501 7.501 1,336,813 -0.32(-4.05%)
May 22, 2018 7.607 7.889 7.537 7.818 1,181,146 +0.21(+2.78%)
May 21, 2018 7.642 7.748 7.537 7.607 613,932 +0.04(+0.47%)
May 18, 2018 7.642 7.748 7.501 7.572 760,778 -0.11(-1.38%)
May 17, 2018 7.572 7.854 7.572 7.678 972,877 +0.07(+0.93%)
May 16, 2018 7.995 8.030 7.590 7.607 999,647 -0.35(-4.42%)
May 15, 2018 7.642 8.065 7.642 7.959 672,030 +0.25(+3.20%)
May 14, 2018 7.713 7.748 7.501 7.713 884,332 +0.04(+0.46%)
May 11, 2018 8.030 8.100 7.642 7.678 862,661 -0.32(-3.96%)
May 10, 2018 8.100 8.171 7.959 7.995 835,391 -0.11(-1.30%)
May 09, 2018 7.959 8.241 7.959 8.100 561,594 +0.18(+2.22%)
May 08, 2018 7.924 8.026 7.642 7.924 464,379 -0.07(-0.88%)
May 07, 2018 7.924 8.135 7.889 7.995 424,857 +0.11(+1.34%)
May 04, 2018 7.783 8.030 7.642 7.889 771,896 +0.10(+1.27%)
May 03, 2018 8.062 8.164 7.722 7.790 658,430 -0.31(-3.78%)
May 02, 2018 8.607 8.675 7.969 8.096 898,465 -0.51(-5.93%)
May 01, 2018 8.607 8.641 8.522 8.607 720,934 +0.00(+0.00%)
Apr 30, 2018 8.573 8.770 8.471 8.607 882,328 -0.03(-0.39%)
Apr 27, 2018 8.641 8.675 8.403 8.641 399,416 +0.07(+0.79%)
Apr 26, 2018 8.641 8.743 8.505 8.573 498,950 +0.00(+0.00%)
Apr 25, 2018 8.403 8.641 8.369 8.573 561,874 +0.17(+2.02%)
Apr 24, 2018 8.607 8.607 8.181 8.403 755,790 -0.27(-3.14%)
Apr 23, 2018 8.403 8.675 8.403 8.675 476,968 +0.17(+2.00%)
Apr 20, 2018 8.096 8.709 8.062 8.505 704,511 +0.34(+4.17%)
Apr 19, 2018 8.198 8.403 8.062 8.164 781,793 -0.07(-0.83%)
Apr 18, 2018 8.471 8.573 8.198 8.233 537,696 -0.17(-2.02%)
Apr 17, 2018 8.233 8.573 8.069 8.403 857,669 +0.24(+2.92%)
Apr 16, 2018 7.858 8.233 7.807 8.164 879,981 +0.31(+3.90%)
Apr 13, 2018 7.824 7.875 7.654 7.858 352,994 +0.03(+0.43%)
Apr 12, 2018 7.858 7.926 7.722 7.824 470,227 +0.00(+0.00%)
Apr 11, 2018 7.620 7.858 7.484 7.824 424,058 +0.17(+2.22%)
Apr 10, 2018 7.450 7.756 7.348 7.654 536,514 +0.34(+4.65%)
Apr 09, 2018 7.484 7.511 7.246 7.314 373,942 -0.03(-0.46%)
Apr 06, 2018 7.450 7.518 7.246 7.348 442,223 -0.20(-2.70%)
Apr 05, 2018 7.450 7.654 7.382 7.552 565,177 +0.10(+1.37%)
Apr 04, 2018 7.212 7.518 7.178 7.450 443,999 +0.17(+2.34%)
Apr 03, 2018 7.348 7.348 7.042 7.280 442,980 +0.03(+0.47%)
Apr 02, 2018 7.484 7.552 7.178 7.246 635,876 -0.24(-3.18%)
Mar 29, 2018 7.484 7.484 7.484 0 +0.20(+2.80%)
Mar 28, 2018 7.042 7.450 6.974 7.280 591,353 +0.17(+2.39%)
Mar 27, 2018 7.076 7.334 6.906 7.110 739,815 +0.10(+1.46%)
Mar 26, 2018 7.110 7.144 6.804 7.008 886,465 -0.07(-0.96%)
Mar 23, 2018 7.314 7.518 7.008 7.076 899,880 -0.20(-2.80%)
Mar 22, 2018 7.416 7.511 7.212 7.280 779,549 -0.24(-3.17%)
Mar 21, 2018 7.518 7.639 7.246 7.518 1,072,456 +0.07(+0.91%)
Mar 20, 2018 7.722 7.722 7.348 7.450 1,208,411 -0.10(-1.35%)
Mar 19, 2018 7.858 7.875 7.178 7.552 1,349,856 -0.31(-3.90%)
Mar 16, 2018 7.348 7.960 7.348 7.858 1,237,348 +0.61(+8.45%)
Mar 15, 2018 7.688 7.768 6.872 7.246 1,949,468 -0.44(-5.75%)
Mar 14, 2018 7.960 8.062 7.654 7.688 620,016 -0.31(-3.83%)
Mar 13, 2018 8.233 8.301 7.896 7.994 1,407,731 -0.27(-3.29%)
Mar 12, 2018 8.096 8.287 8.079 8.267 684,833 +0.17(+2.10%)
Mar 09, 2018 8.130 8.198 8.028 8.096 1,050,799 +0.00(+0.00%)
Mar 08, 2018 8.335 8.369 7.994 8.096 580,814 -0.24(-2.86%)
Mar 07, 2018 8.239 8.335 291,569 -0.07(-0.81%)
Mar 06, 2018 8.641 8.675 8.369 8.403 297,143 -0.27(-3.14%)
Mar 05, 2018 8.369 8.709 8.369 8.675 336,847 +0.24(+2.82%)
Mar 02, 2018 8.267 8.437 7.973 8.437 1,190,841 +0.14(+1.64%)
Mar 01, 2018 8.301 8.471 8.198 8.301 542,945 -0.03(-0.41%)
Feb 28, 2018 8.675 8.811 8.267 8.335 653,039 -0.27(-3.16%)
Feb 27, 2018 8.641 8.845 8.539 8.607 1,740,431 -0.10(-1.17%)
Feb 26, 2018 8.573 8.709 8.477 8.709 986,070 +0.10(+1.19%)
Feb 23, 2018 8.641 8.709 8.403 8.607 698,595 +0.00(+0.00%)
Feb 22, 2018 8.573 8.607 2,204,977 -0.27(-3.07%)
Feb 21, 2018 8.879 9.049 8.811 8.879 1,627,821 +0.07(+0.77%)
Feb 20, 2018 8.607 8.998 8.573 8.811 1,764,733 +0.10(+1.17%)
Feb 16, 2018 8.709 8.709 8.709 0 +0.00(+0.00%)
Feb 15, 2018 9.117 9.151 8.471 8.709 1,480,846 -0.34(-3.76%)
Feb 14, 2018 8.913 9.287 8.845 9.049 1,389,437 +0.03(+0.38%)
Feb 13, 2018 8.811 9.188 8.743 9.015 1,085,774 +0.20(+2.32%)
Feb 12, 2018 9.083 8.675 8.811 1,310,166 +0.14(+1.57%)
Feb 09, 2018 10.65 10.68 8.233 8.675 5,753,582 -1.80(-17.21%)
Feb 08, 2018 10.58 10.82 10.34 10.48 1,250,910 -0.10(-0.97%)
Feb 07, 2018 10.44 10.53 10.34 10.58 1,273,337 +0.17(+1.63%)
Feb 06, 2018 9.967 10.58 9.967 10.41 1,853,580 +0.12(+1.16%)
Feb 05, 2018 10.34 10.61 10.00 10.29 1,278,706 -0.16(-1.53%)
Feb 02, 2018 10.72 10.91 10.38 10.45 1,777,590 -0.43(-3.96%)
Feb 01, 2018 11.11 11.18 10.85 10.88 1,470,547 -0.23(-2.09%)
Jan 31, 2018 11.08 11.21 11.01 11.11 1,171,387 +0.13(+1.21%)
Jan 30, 2018 10.72 11.01 10.62 10.98 1,184,991 +0.10(+0.91%)
Jan 29, 2018 11.01 11.31 10.82 10.88 934,849 -0.23(-2.09%)
Jan 26, 2018 11.38 11.45 11.01 11.11 974,401 -0.20(-1.76%)
Jan 25, 2018 11.55 11.61 11.11 11.31 680,673 -0.07(-0.58%)
Jan 24, 2018 11.41 11.71 11.38 11.38 1,154,436 -0.03(-0.29%)
Jan 23, 2018 11.28 11.48 11.11 11.41 964,692 +0.23(+2.08%)
Jan 22, 2018 10.62 11.28 10.62 11.18 790,933 +0.56(+5.31%)
Jan 19, 2018 10.38 10.62 10.22 10.62 651,093 +0.13(+1.27%)
Jan 18, 2018 10.55 10.72 10.47 10.48 909,935 -0.10(-0.94%)
Jan 17, 2018 10.68 10.75 10.48 10.58 565,532 -0.10(-0.93%)
Jan 16, 2018 11.15 11.31 10.58 10.68 2,185,287 -0.33(-3.01%)
Jan 12, 2018 11.01 11.01 11.01 0 +0.10(+0.91%)
Jan 11, 2018 10.55 11.01 10.48 10.91 1,707,669 +0.46(+4.44%)
Jan 10, 2018 10.28 10.58 10.19 10.45 986,068 +0.13(+1.29%)
Jan 09, 2018 10.32 10.42 10.12 10.32 715,889 +0.03(+0.32%)
Jan 08, 2018 10.28 10.32 10.02 10.28 955,041 +0.00(+0.00%)
Jan 05, 2018 10.12 10.38 9.953 10.28 1,534,609 +0.23(+2.31%)
Jan 04, 2018 9.953 10.19 9.853 10.05 1,285,566 +0.17(+1.68%)
Jan 03, 2018 9.820 10.04 9.721 9.887 861,239 +0.20(+2.05%)
Jan 02, 2018 9.389 9.870 9.389 9.687 1,128,104 +0.36(+3.91%)
Dec 29, 2017 9.323 9.323 9.323 0 +0.20(+2.18%)
Dec 28, 2017 9.190 9.389 9.024 9.123 1,317,449 -0.13(-1.43%)
Dec 27, 2017 9.422 9.522 9.256 9.256 1,316,616 -0.23(-2.45%)
Dec 26, 2017 9.522 9.661 9.356 9.488 1,698,645 -0.03(-0.35%)
Dec 22, 2017 9.588 9.588 9.323 9.522 782,457 +0.03(+0.35%)
Dec 21, 2017 9.123 9.522 9.123 9.488 1,129,048 +0.30(+3.25%)
Dec 20, 2017 9.190 9.223 9.057 9.190 941,261 +0.07(+0.73%)
Dec 19, 2017 9.356 9.389 8.958 9.123 1,532,859 -0.17(-1.79%)
Dec 18, 2017 9.090 9.323 8.924 9.289 4,142,421 +0.17(+1.82%)
Dec 15, 2017 9.256 9.289 8.958 9.123 21,336,504 -0.07(-0.72%)
Dec 14, 2017 9.455 9.654 9.057 9.190 2,302,907 -0.27(-2.81%)
Dec 13, 2017 9.687 9.787 9.455 9.455 2,369,661 -0.23(-2.40%)
Dec 12, 2017 9.455 9.754 9.256 9.687 2,306,158 +0.23(+2.46%)
Dec 11, 2017 9.289 9.555 9.190 9.455 2,598,460 +0.27(+2.89%)
Dec 08, 2017 8.825 9.323 8.792 9.190 4,671,218 +0.40(+4.53%)
Dec 07, 2017 8.294 8.792 8.228 8.792 1,500,218 +0.50(+6.00%)
Dec 06, 2017 8.427 8.559 8.161 8.294 975,031 -0.23(-2.72%)
Dec 05, 2017 8.161 8.609 8.161 8.526 973,116 +0.53(+6.64%)
Dec 04, 2017 8.427 8.676 7.962 7.995 2,473,884 -0.50(-5.86%)
Dec 01, 2017 8.493 8.593 8.367 8.493 1,681,289 +0.20(+2.40%)
Nov 30, 2017 7.995 8.443 7.922 8.294 1,910,155 +0.36(+4.60%)
Nov 29, 2017 7.830 7.995 7.817 7.929 2,009,623 +0.07(+0.84%)
Nov 28, 2017 7.962 7.962 7.697 7.863 1,194,830 -0.10(-1.25%)
Nov 27, 2017 8.095 8.195 7.913 7.962 629,040 -0.13(-1.64%)
Nov 24, 2017 8.294 8.327 8.029 8.095 383,097 -0.10(-1.21%)
Nov 22, 2017 7.863 8.261 7.803 8.195 1,531,343 +0.46(+6.01%)
Nov 21, 2017 7.796 7.863 7.664 7.730 981,151 -0.03(-0.43%)
Nov 20, 2017 7.796 7.896 7.670 7.763 1,524,207 -0.17(-2.09%)
Nov 17, 2017 7.896 7.995 7.863 7.929 821,433 +0.03(+0.42%)
Nov 16, 2017 7.929 7.995 7.830 7.896 864,547 -0.03(-0.42%)
Nov 15, 2017 8.029 8.062 7.796 7.929 1,173,256 -0.20(-2.45%)
Nov 14, 2017 8.261 8.261 7.995 8.128 1,186,206 -0.13(-1.61%)
Nov 13, 2017 8.327 8.460 7.929 8.261 2,387,181 -0.17(-1.97%)
Nov 10, 2017 8.626 8.642 8.360 8.427 1,748,087 -0.13(-1.55%)
Nov 09, 2017 8.427 8.692 8.391 8.559 2,461,764 +0.36(+4.45%)
Nov 08, 2017 8.394 8.394 7.929 8.195 1,599,954 -0.17(-1.98%)
Nov 07, 2017 7.631 8.427 7.597 8.360 2,930,812 +0.86(+11.50%)
Nov 06, 2017 7.299 7.548 7.166 7.498 1,837,833 +0.13(+1.80%)
Nov 03, 2017 6.967 7.431 6.871 7.365 981,964 +0.39(+5.61%)
Nov 02, 2017 7.166 7.294 6.974 6.974 1,286,885 -0.22(-3.11%)
Nov 01, 2017 7.517 7.546 7.102 7.198 1,438,358 -0.26(-3.43%)
Oct 31, 2017 7.453 7.485 7.134 7.453 1,226,255 +0.03(+0.43%)
Oct 30, 2017 7.230 7.549 7.198 7.421 1,547,935 +0.19(+2.65%)
Oct 27, 2017 6.590 7.469 6.590 7.230 2,992,687 +0.64(+9.71%)
Oct 26, 2017 6.814 6.826 6.446 6.590 1,924,615 -0.19(-2.83%)
Oct 25, 2017 7.038 7.070 6.686 6.782 1,051,888 -0.26(-3.64%)
Oct 24, 2017 7.070 7.166 6.942 7.038 505,118 -0.03(-0.45%)
Oct 23, 2017 7.294 7.390 7.038 7.070 933,054 -0.19(-2.64%)
Oct 20, 2017 7.198 7.294 7.118 7.262 762,403 +0.16(+2.25%)
Oct 19, 2017 7.038 7.134 7.006 7.102 435,695 +0.03(+0.45%)
Oct 18, 2017 7.262 7.358 7.038 7.070 1,450,726 -0.19(-2.64%)
Oct 17, 2017 7.517 7.549 7.230 7.262 795,047 -0.19(-2.58%)
Oct 16, 2017 7.677 7.773 7.453 7.453 1,094,357 -0.16(-2.10%)
Oct 13, 2017 7.581 7.645 7.405 7.613 981,846 +0.10(+1.28%)
Oct 12, 2017 7.549 7.549 7.390 7.517 1,715,220 -0.10(-1.26%)
Oct 11, 2017 7.485 7.741 7.230 7.613 1,864,948 +0.19(+2.59%)
Oct 10, 2017 7.581 7.677 7.358 7.421 514,091 -0.06(-0.85%)
Oct 09, 2017 7.485 7.549 7.437 7.485 498,064 -0.03(-0.43%)
Oct 06, 2017 7.613 7.709 7.426 7.517 1,044,465 -0.16(-2.08%)
Oct 05, 2017 7.741 7.773 7.613 7.677 1,431,311 +0.03(+0.42%)
Oct 04, 2017 7.837 7.933 7.613 7.645 1,649,340 -0.22(-2.85%)
Oct 03, 2017 7.677 7.997 7.549 7.869 2,773,995 +0.26(+3.36%)
Oct 02, 2017 7.358 7.645 7.294 7.613 2,317,845 +0.22(+3.03%)
Sep 29, 2017 7.070 7.485 7.070 7.390 2,987,254 +0.35(+5.00%)
Sep 28, 2017 7.166 7.166 6.878 7.038 1,182,840 +0.00(+0.00%)
Sep 27, 2017 7.230 7.326 6.974 7.038 1,358,367 -0.13(-1.79%)
Sep 26, 2017 7.134 7.453 7.102 7.166 1,602,679 +0.06(+0.90%)
Sep 25, 2017 6.910 7.230 6.910 7.102 2,864,977 +0.16(+2.30%)
Sep 22, 2017 7.070 7.134 6.782 6.942 1,015,232 -0.10(-1.36%)
Sep 21, 2017 6.686 7.102 6.654 7.038 1,391,026 +0.32(+4.76%)
Sep 20, 2017 6.814 6.894 6.702 6.718 2,137,059 -0.03(-0.47%)
Sep 19, 2017 6.654 6.862 6.654 6.750 2,010,483 +0.13(+1.93%)
Sep 18, 2017 6.590 6.814 6.526 6.622 1,401,220 +0.10(+1.47%)
Sep 15, 2017 6.686 6.747 6.366 6.526 22,489,536 -0.19(-2.86%)
Sep 14, 2017 6.590 6.974 6.558 6.718 3,317,137 +0.16(+2.44%)
Sep 13, 2017 5.982 6.782 5.982 6.558 4,479,657 +0.64(+10.81%)
Sep 12, 2017 5.886 6.110 5.758 5.918 4,430,847 +0.22(+3.93%)
Sep 11, 2017 5.534 5.790 5.534 5.694 4,482,185 +0.13(+2.30%)
Sep 08, 2017 5.630 5.662 5.486 5.566 3,678,476 -0.13(-2.25%)
Sep 07, 2017 5.758 5.854 5.694 5.694 2,130,880 -0.10(-1.66%)
Sep 06, 2017 5.694 5.822 5.662 5.790 2,389,140 +0.10(+1.69%)
Sep 05, 2017 5.758 5.854 5.662 5.694 1,991,739 -0.03(-0.56%)
Sep 01, 2017 5.758 5.806 5.678 5.726 1,820,963 +0.00(+0.00%)
Aug 31, 2017 5.822 5.886 5.662 5.726 4,178,618 -0.10(-1.65%)
Aug 30, 2017 6.014 6.078 5.726 5.822 2,638,410 -0.06(-1.09%)
Aug 29, 2017 5.918 6.014 5.758 5.886 2,382,162 -0.06(-1.08%)
Aug 28, 2017 5.950 6.110 5.934 5.950 1,747,188 +0.00(+0.00%)
Aug 25, 2017 6.142 6.206 5.950 5.950 1,295,885 -0.16(-2.62%)
Aug 24, 2017 6.270 6.314 6.046 6.110 1,178,067 -0.16(-2.55%)
Aug 23, 2017 6.046 6.318 6.014 6.270 1,763,691 +0.19(+3.16%)
Aug 22, 2017 5.790 6.222 5.790 6.078 1,936,830 +0.29(+4.97%)
Aug 21, 2017 5.982 5.982 5.726 5.790 1,062,822 -0.16(-2.69%)
Aug 18, 2017 5.790 5.982 5.758 5.950 1,234,845 +0.13(+2.20%)
Aug 17, 2017 6.014 6.142 5.758 5.822 1,287,749 -0.26(-4.21%)
Aug 16, 2017 6.142 6.206 6.014 6.078 880,948 -0.10(-1.55%)
Aug 15, 2017 6.334 6.334 6.110 6.174 1,143,199 -0.13(-2.03%)
Aug 14, 2017 6.462 6.469 6.174 6.302 1,313,140 -0.06(-1.00%)
Aug 11, 2017 6.398 6.526 6.302 6.366 1,065,766 -0.16(-2.45%)
Aug 10, 2017 6.814 6.830 6.494 6.526 999,297 -0.29(-4.23%)
Aug 09, 2017 6.782 6.878 6.590 6.814 1,117,445 -0.03(-0.47%)
Aug 08, 2017 6.878 6.974 6.654 6.846 1,835,401 +0.00(+0.00%)
Aug 07, 2017 6.878 6.334 6.846 1,991,958 +0.42(+6.47%)
Aug 04, 2017 6.302 6.686 6.284 6.430 2,474,654 +0.16(+2.55%)
Aug 03, 2017 7.549 7.549 6.158 6.270 7,041,619 -1.57(-20.00%)
Aug 02, 2017 7.965 8.061 7.773 7.837 792,076 -0.10(-1.29%)
Aug 01, 2017 7.909 7.971 7.754 7.940 1,257,816 +0.03(+0.39%)
Jul 31, 2017 7.971 7.971 7.816 7.909 1,044,769 -0.03(-0.39%)
Jul 28, 2017 7.971 8.033 7.785 7.940 853,897 +0.00(+0.00%)
Jul 27, 2017 8.126 8.126 7.878 7.940 1,082,035 -0.12(-1.54%)
Jul 26, 2017 7.940 8.095 7.785 8.064 1,067,829 +0.22(+2.77%)
Jul 25, 2017 7.909 7.940 7.754 7.847 979,306 +0.03(+0.40%)
Jul 24, 2017 7.909 7.963 7.754 7.816 1,186,596 -0.03(-0.40%)
Jul 21, 2017 7.909 7.999 7.816 7.847 751,189 -0.06(-0.78%)
Jul 20, 2017 8.033 8.064 7.754 7.909 1,237,717 -0.12(-1.54%)
Jul 19, 2017 8.157 8.188 7.971 8.033 1,024,680 -0.03(-0.38%)
Jul 18, 2017 8.250 8.290 8.002 8.064 1,612,221 -0.16(-1.89%)
Jul 17, 2017 8.064 8.312 7.971 8.219 867,776 -0.25(-2.93%)
Jul 14, 2017 8.033 8.467 7.971 8.467 685,281 +0.40(+5.00%)
Jul 13, 2017 8.436 8.464 7.971 8.064 1,637,557 -0.40(-4.76%)
Jul 12, 2017 8.560 8.684 8.405 8.467 504,840 -0.03(-0.36%)
Jul 11, 2017 8.436 8.591 8.343 8.498 472,309 +0.12(+1.48%)
Jul 10, 2017 8.405 8.529 8.312 8.374 713,067 +0.00(+0.00%)
Jul 07, 2017 8.622 8.715 8.250 8.374 948,338 -0.28(-3.23%)
Jul 06, 2017 9.025 9.149 8.573 8.653 1,127,762 -0.43(-4.78%)
Jul 05, 2017 8.994 9.149 8.777 9.087 2,716,865 +0.00(+0.00%)
Jul 03, 2017 8.684 9.149 8.653 9.087 1,008,957 +0.40(+4.64%)
Jun 30, 2017 8.405 8.839 8.343 8.684 2,214,788 +0.34(+4.09%)
Jun 29, 2017 8.250 8.560 8.188 8.343 1,521,516 +0.16(+1.89%)
Jun 28, 2017 7.940 8.343 7.909 8.188 1,273,147 +0.28(+3.53%)
Jun 27, 2017 7.630 8.033 7.568 7.909 1,475,027 +0.28(+3.66%)
Jun 26, 2017 7.506 7.692 7.350 7.630 1,379,496 +0.19(+2.50%)
Jun 23, 2017 7.630 7.723 7.443 7.443 1,231,083 -0.22(-2.83%)
Jun 22, 2017 7.319 7.754 7.195 7.661 1,088,175 +0.40(+5.56%)
Jun 21, 2017 7.195 7.599 7.133 7.257 1,132,407 +0.06(+0.86%)
Jun 20, 2017 7.381 7.506 7.149 7.195 1,420,506 -0.40(-5.31%)
Jun 19, 2017 7.599 7.645 7.366 7.599 1,241,299 +0.03(+0.41%)
Jun 16, 2017 7.288 7.630 7.288 7.568 3,990,253 +0.22(+2.95%)
Jun 15, 2017 7.692 7.785 7.350 7.350 1,353,281 -0.43(-5.58%)
Jun 14, 2017 8.157 8.203 7.707 7.785 1,409,303 -0.47(-5.64%)
Jun 13, 2017 8.188 8.358 8.157 8.250 683,239 +0.06(+0.76%)
Jun 12, 2017 8.343 8.389 8.095 8.188 1,044,185 -0.06(-0.75%)
Jun 09, 2017 7.878 8.312 7.754 8.250 1,107,415 +0.47(+5.98%)
Jun 08, 2017 7.599 7.971 7.537 7.785 1,477,318 +0.19(+2.45%)
Jun 07, 2017 8.374 8.591 7.537 7.599 3,538,188 -0.96(-11.23%)
Jun 06, 2017 8.560 8.721 8.436 8.560 1,387,574 +0.03(+0.36%)
Jun 05, 2017 8.374 8.746 8.374 8.529 1,826,501 +0.09(+1.10%)
Jun 02, 2017 8.560 8.653 8.405 8.436 1,267,882 -0.19(-2.16%)
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.