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

Smart Sand Inc (NQ: SND )

2.070 +0.010 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2019 4.160 4.190 3.900 3.930 240,525 -0.20(-4.84%)
Apr 29, 2019 4.070 4.200 3.980 4.130 153,704 +0.06(+1.47%)
Apr 26, 2019 4.020 4.075 3.940 4.070 201,100 +0.02(+0.49%)
Apr 25, 2019 4.300 4.300 4.040 4.050 333,482 -0.26(-6.03%)
Apr 24, 2019 4.250 4.350 4.120 4.310 340,413 +0.03(+0.70%)
Apr 23, 2019 4.300 4.465 4.220 4.280 558,419 -0.02(-0.47%)
Apr 22, 2019 4.100 4.430 3.980 4.300 763,618 +0.24(+5.91%)
Apr 18, 2019 4.000 4.090 3.950 4.060 210,000 +0.06(+1.50%)
Apr 17, 2019 4.100 4.100 3.971 4.000 234,167 -0.05(-1.23%)
Apr 16, 2019 4.040 4.080 3.930 4.050 249,906 +0.02(+0.50%)
Apr 15, 2019 3.940 4.105 3.880 4.030 295,181 +0.07(+1.77%)
Apr 12, 2019 4.140 4.190 3.920 3.960 207,500 -0.15(-3.65%)
Apr 11, 2019 4.040 4.150 4.040 4.110 109,545 +0.07(+1.73%)
Apr 10, 2019 4.060 4.180 4.010 4.040 158,797 -0.01(-0.25%)
Apr 09, 2019 4.080 4.110 3.960 4.050 197,379 -0.04(-0.98%)
Apr 08, 2019 4.070 4.220 4.011 4.090 252,410 +0.01(+0.25%)
Apr 05, 2019 3.860 4.090 3.825 4.080 462,100 +0.20(+5.15%)
Apr 04, 2019 4.350 4.390 3.830 3.880 650,097 -0.49(-11.21%)
Apr 03, 2019 4.470 4.511 4.260 4.370 541,546 -0.06(-1.35%)
Apr 02, 2019 4.580 4.580 4.350 4.430 471,194 -0.14(-3.06%)
Apr 01, 2019 4.500 4.620 4.470 4.570 435,011 +0.12(+2.70%)
Mar 29, 2019 4.460 4.530 4.300 4.450 364,200 +0.05(+1.14%)
Mar 28, 2019 4.310 4.480 4.300 4.400 344,330 +0.05(+1.15%)
Mar 27, 2019 4.410 4.550 4.300 4.350 245,439 -0.01(-0.23%)
Mar 26, 2019 4.340 4.410 4.260 4.360 218,137 +0.07(+1.63%)
Mar 25, 2019 4.270 4.410 4.140 4.290 250,300 -0.01(-0.23%)
Mar 22, 2019 4.380 4.430 4.200 4.300 302,500 -0.12(-2.71%)
Mar 21, 2019 4.400 4.680 4.260 4.420 376,876 +0.00(+0.00%)
Mar 20, 2019 4.270 4.650 4.210 4.420 544,630 +0.16(+3.76%)
Mar 19, 2019 4.680 4.680 3.900 4.260 1,313,462 -0.41(-8.78%)
Mar 18, 2019 4.070 4.680 4.000 4.670 1,175,602 +0.68(+17.04%)
Mar 15, 2019 3.520 3.990 3.520 3.990 1,194,600 +0.51(+14.66%)
Mar 14, 2019 3.240 3.720 3.150 3.480 1,878,185 +0.51(+17.17%)
Mar 13, 2019 2.900 2.980 2.840 2.970 517,483 +0.11(+3.85%)
Mar 12, 2019 2.860 2.890 2.800 2.860 201,751 +0.02(+0.70%)
Mar 11, 2019 2.730 2.870 2.680 2.840 160,273 +0.12(+4.41%)
Mar 08, 2019 2.720 2.750 2.620 2.720 247,800 -0.03(-1.09%)
Mar 07, 2019 2.840 2.840 2.650 2.750 267,705 -0.10(-3.51%)
Mar 06, 2019 2.910 2.920 2.830 2.850 205,474 -0.06(-2.06%)
Mar 05, 2019 2.920 2.930 2.810 2.910 184,143 +0.00(+0.00%)
Mar 04, 2019 2.930 2.970 2.875 2.910 182,150 +0.01(+0.34%)
Mar 01, 2019 3.000 3.030 2.855 2.900 512,400 -0.09(-3.01%)
Feb 28, 2019 3.010 3.030 2.900 2.990 244,761 -0.02(-0.66%)
Feb 27, 2019 3.030 3.080 2.980 3.010 148,636 -0.01(-0.33%)
Feb 26, 2019 3.030 3.120 3.010 3.020 134,997 -0.02(-0.66%)
Feb 25, 2019 2.970 3.060 2.960 3.040 124,000 +0.05(+1.67%)
Feb 22, 2019 3.030 3.050 2.970 2.990 175,700 -0.01(-0.33%)
Feb 21, 2019 3.260 3.450 2.880 3.000 727,120 -0.22(-6.83%)
Feb 20, 2019 3.060 3.230 3.040 3.220 346,111 +0.19(+6.27%)
Feb 19, 2019 2.940 3.250 2.900 3.030 313,262 +0.08(+2.71%)
Feb 15, 2019 2.880 3.000 2.870 2.950 290,600 +0.09(+3.15%)
Feb 14, 2019 2.840 2.900 2.800 2.860 253,998 +0.01(+0.35%)
Feb 13, 2019 2.830 2.920 2.780 2.850 126,902 +0.05(+1.79%)
Feb 12, 2019 2.800 2.950 2.770 2.800 230,066 +0.03(+1.08%)
Feb 11, 2019 2.650 2.800 2.610 2.770 129,005 +0.12(+4.53%)
Feb 08, 2019 2.670 2.750 2.605 2.650 134,100 -0.06(-2.21%)
Feb 07, 2019 2.910 2.910 2.620 2.710 321,273 -0.21(-7.19%)
Feb 06, 2019 2.890 3.020 2.820 2.920 255,136 +0.03(+1.04%)
Feb 05, 2019 2.940 3.050 2.870 2.890 228,424 -0.04(-1.37%)
Feb 04, 2019 2.820 2.960 2.750 2.930 285,272 +0.11(+3.90%)
Feb 01, 2019 2.550 2.950 2.540 2.820 439,500 +0.28(+11.02%)
Jan 31, 2019 2.470 2.580 2.410 2.540 154,078 +0.06(+2.42%)
Jan 30, 2019 2.530 2.580 2.440 2.480 205,956 -0.05(-1.98%)
Jan 29, 2019 2.480 2.575 2.450 2.530 201,932 +0.07(+2.85%)
Jan 28, 2019 2.480 2.540 2.420 2.460 173,385 -0.04(-1.60%)
Jan 25, 2019 2.500 2.630 2.480 2.500 237,800 +0.00(+0.00%)
Jan 24, 2019 2.370 2.530 2.340 2.500 204,275 +0.13(+5.49%)
Jan 23, 2019 2.320 2.430 2.249 2.370 299,872 +0.07(+3.04%)
Jan 22, 2019 2.390 2.400 2.200 2.300 425,939 -0.11(-4.56%)
Jan 18, 2019 2.500 2.550 2.390 2.410 765,800 -0.06(-2.43%)
Jan 17, 2019 2.510 2.600 2.460 2.470 317,655 -0.07(-2.76%)
Jan 16, 2019 2.560 2.690 2.525 2.540 170,921 -0.03(-1.17%)
Jan 15, 2019 2.730 2.750 2.530 2.570 342,478 -0.14(-5.17%)
Jan 14, 2019 2.700 2.780 2.700 2.710 355,659 +0.00(+0.00%)
Jan 11, 2019 2.670 2.750 2.570 2.710 258,800 +0.04(+1.50%)
Jan 10, 2019 2.510 2.700 2.450 2.670 259,704 +0.15(+5.95%)
Jan 09, 2019 2.430 2.588 2.360 2.520 256,916 +0.12(+5.00%)
Jan 08, 2019 2.430 2.480 2.350 2.400 170,427 -0.04(-1.64%)
Jan 07, 2019 2.360 2.490 2.320 2.440 336,912 +0.02(+0.83%)
Jan 04, 2019 2.340 2.450 2.330 2.420 234,400 +0.16(+7.08%)
Jan 03, 2019 2.320 2.420 2.167 2.260 245,646 -0.10(-4.24%)
Jan 02, 2019 2.180 2.410 2.150 2.360 321,600 +0.14(+6.31%)
Dec 31, 2018 2.060 2.250 2.020 2.220 568,200 +0.16(+7.77%)
Dec 28, 2018 2.060 2.120 2.020 2.060 787,500 +0.00(+0.00%)
Dec 27, 2018 2.130 2.180 1.975 2.060 416,354 -0.10(-4.63%)
Dec 26, 2018 2.010 2.200 1.960 2.160 651,657 +0.17(+8.54%)
Dec 24, 2018 2.050 2.100 1.920 1.990 402,100 -0.06(-2.93%)
Dec 21, 2018 2.260 2.350 2.045 2.050 524,800 -0.19(-8.48%)
Dec 20, 2018 2.460 2.486 2.200 2.240 502,103 -0.22(-8.94%)
Dec 19, 2018 2.400 2.600 2.400 2.460 404,828 +0.04(+1.65%)
Dec 18, 2018 2.590 2.600 2.360 2.420 587,417 -0.17(-6.56%)
Dec 17, 2018 2.780 2.840 2.560 2.590 394,496 -0.19(-6.83%)
Dec 14, 2018 2.750 2.840 2.680 2.780 420,600 +0.01(+0.36%)
Dec 13, 2018 2.940 2.950 2.700 2.770 234,530 -0.14(-4.81%)
Dec 12, 2018 2.900 3.000 2.860 2.910 220,719 +0.06(+2.11%)
Dec 11, 2018 2.890 2.950 2.750 2.850 266,857 +0.00(+0.00%)
Dec 10, 2018 2.910 2.930 2.640 2.850 567,963 -0.05(-1.72%)
Dec 07, 2018 3.060 3.150 2.880 2.900 297,100 -0.10(-3.33%)
Dec 06, 2018 3.000 3.000 2.900 3.000 376,906 -0.05(-1.64%)
Dec 04, 2018 3.250 3.340 3.020 3.050 497,600 -0.22(-6.73%)
Dec 03, 2018 3.360 3.390 3.220 3.270 549,746 +0.01(+0.31%)
Nov 30, 2018 3.230 3.320 3.160 3.260 442,500 +0.02(+0.62%)
Nov 29, 2018 3.420 3.640 3.220 3.240 644,084 -0.15(-4.42%)
Nov 28, 2018 3.360 3.390 3.239 3.390 369,337 +0.04(+1.19%)
Nov 27, 2018 3.310 3.450 3.310 3.350 482,464 +0.00(+0.00%)
Nov 26, 2018 3.310 3.440 3.260 3.350 477,418 +0.11(+3.40%)
Nov 23, 2018 3.410 3.490 3.220 3.240 292,600 -0.22(-6.36%)
Nov 21, 2018 3.460 3.460 3.460 0 +0.02(+0.58%)
Nov 20, 2018 3.450 3.468 3.276 3.440 553,044 -0.07(-1.99%)
Nov 19, 2018 3.350 3.580 3.350 3.510 585,595 +0.15(+4.46%)
Nov 16, 2018 3.590 3.700 3.210 3.360 643,200 -0.23(-6.41%)
Nov 15, 2018 3.550 3.725 3.480 3.590 826,451 +0.11(+3.16%)
Nov 14, 2018 3.170 3.490 3.170 3.480 960,998 +0.34(+10.83%)
Nov 13, 2018 2.920 3.210 2.920 3.140 629,151 +0.07(+2.28%)
Nov 12, 2018 3.100 3.220 2.920 3.070 573,694 -0.18(-5.54%)
Nov 09, 2018 3.240 3.300 3.105 3.250 584,500 -0.02(-0.61%)
Nov 08, 2018 3.480 3.880 3.200 3.270 3,833,419 +0.40(+13.94%)
Nov 07, 2018 2.900 2.930 2.690 2.870 790,046 +0.03(+1.06%)
Nov 06, 2018 2.910 2.910 2.780 2.840 413,449 -0.08(-2.74%)
Nov 05, 2018 3.190 3.270 2.810 2.920 607,138 -0.30(-9.32%)
Nov 02, 2018 2.920 3.230 2.860 3.220 730,100 +0.29(+9.90%)
Nov 01, 2018 2.800 2.950 2.740 2.930 833,529 +0.16(+5.78%)
Oct 31, 2018 2.740 2.770 2.630 2.770 612,963 +0.02(+0.73%)
Oct 30, 2018 2.650 2.750 2.600 2.750 252,938 +0.10(+3.77%)
Oct 29, 2018 2.770 2.860 2.610 2.650 420,398 -0.10(-3.64%)
Oct 26, 2018 2.580 2.770 2.560 2.750 903,900 +0.14(+5.36%)
Oct 25, 2018 2.780 2.780 2.550 2.610 1,030,758 -0.08(-2.97%)
Oct 24, 2018 2.890 2.900 2.680 2.690 474,181 -0.19(-6.60%)
Oct 23, 2018 2.870 2.890 2.730 2.880 890,913 -0.07(-2.37%)
Oct 22, 2018 3.000 3.030 2.840 2.950 580,189 +0.00(+0.00%)
Oct 19, 2018 3.100 3.170 2.875 2.950 841,000 -0.15(-4.68%)
Oct 18, 2018 3.060 3.340 3.030 3.095 1,322,271 +0.03(+0.98%)
Oct 17, 2018 3.360 3.360 2.950 3.065 2,921,227 -0.75(-19.76%)
Oct 16, 2018 3.900 3.970 3.800 3.820 583,985 -0.07(-1.80%)
Oct 15, 2018 3.850 4.000 3.780 3.890 616,162 +0.03(+0.78%)
Oct 12, 2018 4.020 4.080 3.820 3.860 572,700 -0.13(-3.26%)
Oct 11, 2018 4.200 4.335 3.970 3.990 774,213 -0.25(-5.90%)
Oct 10, 2018 4.390 4.450 4.220 4.240 406,964 -0.20(-4.50%)
Oct 09, 2018 4.340 4.490 4.310 4.440 239,133 +0.10(+2.30%)
Oct 08, 2018 4.260 4.400 4.230 4.340 375,630 +0.06(+1.40%)
Oct 05, 2018 4.400 4.410 4.170 4.280 285,200 -0.13(-2.95%)
Oct 04, 2018 4.490 4.530 4.270 4.410 592,610 -0.09(-2.00%)
Oct 03, 2018 4.390 4.560 4.330 4.500 469,406 +0.12(+2.74%)
Oct 02, 2018 4.380 4.480 4.360 4.380 267,829 -0.01(-0.23%)
Oct 01, 2018 4.170 4.430 4.150 4.390 539,861 +0.28(+6.81%)
Sep 28, 2018 4.180 4.280 4.080 4.110 776,900 -0.08(-1.91%)
Sep 27, 2018 4.550 4.570 4.150 4.190 979,594 -0.36(-7.91%)
Sep 26, 2018 4.910 4.920 4.530 4.550 780,242 -0.39(-7.89%)
Sep 25, 2018 5.030 5.050 4.930 4.940 249,434 -0.06(-1.20%)
Sep 24, 2018 5.010 5.070 4.897 5.000 318,668 +0.01(+0.20%)
Sep 21, 2018 5.010 5.050 4.870 4.990 441,900 +0.00(+0.00%)
Sep 20, 2018 5.030 5.060 4.880 4.990 344,805 +0.00(+0.00%)
Sep 19, 2018 4.810 5.060 4.800 4.990 526,753 +0.17(+3.53%)
Sep 18, 2018 4.860 4.940 4.800 4.820 277,128 -0.01(-0.21%)
Sep 17, 2018 4.890 4.960 4.810 4.830 310,284 -0.03(-0.62%)
Sep 14, 2018 4.790 4.940 4.730 4.860 309,400 +0.06(+1.25%)
Sep 13, 2018 4.770 4.805 4.660 4.800 208,907 +0.02(+0.42%)
Sep 12, 2018 4.720 4.850 4.710 4.780 430,142 +0.08(+1.70%)
Sep 11, 2018 4.600 4.770 4.480 4.700 451,519 +0.06(+1.29%)
Sep 10, 2018 4.730 4.774 4.620 4.640 348,629 -0.03(-0.64%)
Sep 07, 2018 4.800 4.800 4.520 4.670 1,052,100 -0.15(-3.11%)
Sep 06, 2018 5.100 5.107 4.790 4.820 565,193 -0.26(-5.12%)
Sep 05, 2018 4.980 5.130 4.953 5.080 497,826 +0.07(+1.40%)
Sep 04, 2018 5.030 5.160 4.950 5.010 563,078 +0.03(+0.60%)
Aug 31, 2018 4.980 4.980 4.980 0 +0.05(+1.01%)
Aug 30, 2018 5.070 5.109 4.760 4.930 1,087,373 -0.11(-2.18%)
Aug 29, 2018 5.140 5.144 5.010 5.040 659,641 -0.09(-1.85%)
Aug 28, 2018 5.250 5.300 5.060 5.135 606,334 -0.12(-2.19%)
Aug 27, 2018 5.360 5.560 5.250 5.250 482,631 -0.13(-2.42%)
Aug 24, 2018 5.200 5.390 5.200 5.380 368,100 +0.16(+3.07%)
Aug 23, 2018 5.210 5.260 5.140 5.220 379,011 -0.01(-0.19%)
Aug 22, 2018 5.150 5.250 5.040 5.230 553,862 +0.12(+2.35%)
Aug 21, 2018 5.230 5.300 5.080 5.110 924,608 -0.06(-1.16%)
Aug 20, 2018 5.400 5.440 5.160 5.170 604,879 -0.24(-4.44%)
Aug 17, 2018 5.220 5.450 5.100 5.410 611,200 +0.20(+3.84%)
Aug 16, 2018 5.260 5.390 5.210 5.210 467,881 -0.05(-0.95%)
Aug 15, 2018 5.600 5.615 5.063 5.260 989,920 -0.38(-6.74%)
Aug 14, 2018 5.820 5.910 5.430 5.640 1,047,356 -0.17(-2.93%)
Aug 13, 2018 5.850 5.910 5.680 5.810 607,774 +0.00(+0.00%)
Aug 10, 2018 5.770 5.910 5.690 5.810 801,400 -0.01(-0.17%)
Aug 09, 2018 6.130 6.190 5.450 5.820 2,642,149 +0.52(+9.81%)
Aug 08, 2018 5.320 5.380 5.200 5.300 633,411 -0.01(-0.19%)
Aug 07, 2018 5.530 5.610 5.290 5.310 603,024 -0.20(-3.63%)
Aug 06, 2018 5.540 5.580 5.470 5.510 252,601 +0.00(+0.00%)
Aug 03, 2018 5.700 5.780 5.480 5.510 434,300 -0.19(-3.33%)
Aug 02, 2018 5.620 5.880 5.560 5.700 499,666 +0.02(+0.35%)
Aug 01, 2018 5.770 5.780 5.540 5.680 393,621 -0.12(-2.07%)
Jul 31, 2018 5.710 5.820 5.480 5.800 565,663 +0.13(+2.29%)
Jul 30, 2018 5.800 5.900 5.650 5.670 513,859 -0.05(-0.87%)
Jul 27, 2018 5.640 5.975 5.640 5.720 628,500 +0.02(+0.35%)
Jul 26, 2018 5.480 5.720 5.470 5.700 558,114 +0.22(+4.01%)
Jul 25, 2018 5.230 5.500 5.140 5.480 421,199 +0.28(+5.38%)
Jul 24, 2018 5.100 5.250 5.090 5.200 715,938 +0.11(+2.16%)
Jul 23, 2018 5.200 5.270 5.030 5.090 1,030,445 -0.08(-1.55%)
Jul 20, 2018 5.400 5.410 5.160 5.170 668,765 -0.22(-4.08%)
Jul 19, 2018 5.480 5.620 5.370 5.390 486,436 -0.09(-1.64%)
Jul 18, 2018 5.470 5.580 5.360 5.480 567,037 -0.02(-0.36%)
Jul 17, 2018 5.360 5.570 5.360 5.500 435,081 +0.10(+1.85%)
Jul 16, 2018 5.460 5.510 5.345 5.400 355,424 -0.12(-2.17%)
Jul 13, 2018 5.390 5.620 5.360 5.520 500,150 +0.14(+2.60%)
Jul 12, 2018 5.370 5.400 5.170 5.380 562,386 +0.04(+0.75%)
Jul 11, 2018 5.530 5.570 5.300 5.340 888,082 -0.32(-5.65%)
Jul 10, 2018 5.650 5.900 5.585 5.660 859,408 +0.03(+0.53%)
Jul 09, 2018 5.500 5.675 5.500 5.630 765,182 +0.17(+3.11%)
Jul 06, 2018 5.320 5.480 5.210 5.460 411,064 +0.10(+1.87%)
Jul 05, 2018 5.500 5.570 5.350 5.360 701,097 -0.14(-2.55%)
Jul 03, 2018 5.500 5.500 5.500 0 +0.28(+5.36%)
Jul 02, 2018 5.280 5.310 5.030 5.220 460,879 -0.09(-1.69%)
Jun 29, 2018 4.930 5.340 4.900 5.310 868,708 +0.37(+7.49%)
Jun 28, 2018 5.140 5.160 4.840 4.940 1,193,321 -0.14(-2.76%)
Jun 27, 2018 5.310 5.399 5.050 5.080 921,542 -0.13(-2.50%)
Jun 26, 2018 5.480 5.570 5.040 5.210 1,805,943 -0.39(-6.96%)
Jun 25, 2018 5.870 5.900 5.560 5.600 679,998 -0.26(-4.44%)
Jun 22, 2018 6.080 6.150 5.860 5.860 1,633,993 -0.02(-0.34%)
Jun 21, 2018 6.080 6.080 5.880 5.880 793,671 -0.22(-3.61%)
Jun 20, 2018 5.920 6.140 5.888 6.100 941,436 +0.22(+3.74%)
Jun 19, 2018 5.640 5.960 5.640 5.880 883,752 +0.17(+2.98%)
Jun 18, 2018 5.660 5.800 5.610 5.710 730,164 +0.02(+0.35%)
Jun 15, 2018 5.810 5.750 5.690 847,479 -0.06(-1.04%)
Jun 14, 2018 5.800 5.950 5.730 5.750 974,827 -0.03(-0.52%)
Jun 13, 2018 5.760 5.930 5.730 5.780 969,067 +0.05(+0.87%)
Jun 12, 2018 5.750 5.870 5.650 5.730 1,581,316 +0.00(+0.00%)
Jun 11, 2018 5.710 5.800 5.650 5.730 1,336,496 -0.01(-0.17%)
Jun 08, 2018 5.850 6.030 5.620 5.740 1,566,674 -0.18(-3.04%)
Jun 07, 2018 5.860 6.060 5.840 5.920 1,518,855 +0.05(+0.85%)
Jun 06, 2018 5.910 5.990 5.780 5.870 647,279 -0.05(-0.84%)
Jun 05, 2018 5.870 5.930 5.770 5.920 736,220 -0.02(-0.34%)
Jun 04, 2018 5.980 6.074 5.830 5.940 674,162 -0.02(-0.34%)
Jun 01, 2018 6.160 6.220 5.910 5.960 1,139,021 -0.16(-2.61%)
May 31, 2018 6.320 6.320 6.100 6.120 1,743,311 -0.18(-2.86%)
May 30, 2018 6.160 6.440 6.000 6.300 1,476,627 +0.24(+3.96%)
May 29, 2018 6.040 6.210 5.911 6.060 1,197,581 -0.03(-0.41%)
May 25, 2018 6.085 6.085 6.085 0 -0.29(-4.62%)
May 24, 2018 6.480 6.600 6.310 6.380 615,866 -0.16(-2.45%)
May 23, 2018 6.710 6.710 6.410 6.540 797,888 -0.22(-3.25%)
May 22, 2018 6.840 7.030 6.730 6.760 791,633 -0.08(-1.17%)
May 21, 2018 6.890 6.943 6.650 6.840 739,478 +0.02(+0.29%)
May 18, 2018 7.140 7.140 6.810 6.820 1,088,318 -0.32(-4.48%)
May 17, 2018 6.960 7.240 6.900 7.140 836,509 +0.25(+3.63%)
May 16, 2018 6.670 7.000 6.660 6.890 1,205,074 +0.29(+4.39%)
May 15, 2018 6.530 6.690 6.440 6.600 788,291 +0.04(+0.61%)
May 14, 2018 6.370 6.640 6.250 6.560 1,135,431 +0.17(+2.58%)
May 11, 2018 6.400 6.600 6.350 6.395 1,119,336 +0.08(+1.27%)
May 10, 2018 6.980 7.050 6.120 6.315 3,993,672 -1.63(-20.57%)
May 09, 2018 7.840 8.140 7.760 7.950 967,240 +0.21(+2.71%)
May 08, 2018 7.510 7.790 7.340 7.740 713,522 +0.22(+2.93%)
May 07, 2018 7.390 7.830 7.366 7.520 592,464 +0.21(+2.87%)
May 04, 2018 7.130 7.560 7.130 7.310 769,888 +0.13(+1.81%)
May 03, 2018 7.640 7.640 7.070 7.180 800,476 -0.46(-6.02%)
May 02, 2018 7.490 7.730 7.404 7.640 561,892 +0.11(+1.46%)
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.