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

Smart Sand Inc (NQ: SND )

2.210 +0.100 (+4.74%)
Streaming Delayed Price Updated: 4:00 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, 2020 0.8700 0.8700 0.8000 0.8300 471,370 -0.02(-2.79%)
Apr 29, 2020 0.7687 0.8796 0.7500 0.8538 576,480 +0.07(+9.03%)
Apr 28, 2020 0.7400 0.7950 0.7231 0.7831 240,134 +0.03(+4.51%)
Apr 27, 2020 0.7500 0.8000 0.7200 0.7493 484,569 -0.01(-1.89%)
Apr 24, 2020 0.7800 0.8097 0.7400 0.7637 444,500 +0.02(+3.20%)
Apr 23, 2020 0.6600 0.7800 0.6600 0.7400 468,880 +0.08(+12.12%)
Apr 22, 2020 0.7000 0.7000 0.6400 0.6600 269,693 -0.01(-1.49%)
Apr 21, 2020 0.6400 0.7000 0.6400 0.6700 249,484 +0.01(+1.50%)
Apr 20, 2020 0.7161 0.7200 0.6400 0.6601 452,962 -0.06(-7.70%)
Apr 17, 2020 0.7113 0.7500 0.6820 0.7152 271,600 +0.02(+2.17%)
Apr 16, 2020 0.7000 0.7500 0.6800 0.7000 367,871 +0.00(+0.68%)
Apr 15, 2020 0.7310 0.7592 0.6700 0.6953 572,981 -0.05(-7.29%)
Apr 14, 2020 0.8000 0.8400 0.7300 0.7500 510,391 -0.06(-7.03%)
Apr 13, 2020 0.8000 0.8108 0.7300 0.8067 325,134 +0.05(+6.14%)
Apr 09, 2020 0.7800 0.8500 0.7100 0.7600 658,300 -0.03(-3.80%)
Apr 08, 2020 0.7900 0.8000 0.7400 0.7900 280,391 +0.03(+3.95%)
Apr 07, 2020 0.7900 0.8600 0.7200 0.7600 535,837 -0.04(-5.30%)
Apr 06, 2020 0.7642 0.8198 0.7642 0.8025 267,658 +0.07(+9.92%)
Apr 03, 2020 0.8500 0.8750 0.7300 0.7301 354,200 -0.12(-13.62%)
Apr 02, 2020 0.8500 0.9706 0.8100 0.8452 326,511 +0.04(+5.02%)
Apr 01, 2020 1.000 1.000 0.7946 0.8048 256,303 -0.24(-22.62%)
Mar 31, 2020 0.9600 1.100 0.9400 1.040 297,741 +0.11(+11.83%)
Mar 30, 2020 0.9100 0.9494 0.8079 0.9300 214,088 +0.10(+12.03%)
Mar 27, 2020 0.9300 0.9424 0.8001 0.8301 126,400 -0.10(-10.74%)
Mar 26, 2020 0.8307 0.9563 0.7901 0.9300 277,920 +0.12(+15.10%)
Mar 25, 2020 0.8521 0.9320 0.7600 0.8080 230,165 -0.03(-3.20%)
Mar 24, 2020 0.7700 1.020 0.7700 0.8347 162,120 +0.10(+14.33%)
Mar 23, 2020 0.9300 0.9300 0.7201 0.7301 157,595 -0.22(-23.03%)
Mar 20, 2020 0.7300 1.090 0.7200 0.9485 386,200 +0.22(+30.45%)
Mar 19, 2020 0.6000 0.7700 0.6000 0.7271 278,848 +0.13(+21.14%)
Mar 18, 2020 0.7200 0.7200 0.5501 0.6002 426,732 -0.13(-17.66%)
Mar 17, 2020 0.8852 0.9199 0.6000 0.7289 534,064 -0.21(-22.46%)
Mar 16, 2020 0.9800 1.090 0.9200 0.9400 453,150 -0.09(-8.74%)
Mar 13, 2020 0.9868 1.040 0.8825 1.030 616,100 +0.10(+10.74%)
Mar 12, 2020 0.9286 1.010 0.8830 0.9301 632,890 -0.08(-7.91%)
Mar 11, 2020 1.070 1.070 0.9600 1.010 432,411 -0.05(-4.72%)
Mar 10, 2020 1.130 1.180 0.9501 1.060 550,006 -0.02(-1.85%)
Mar 09, 2020 1.210 1.340 1.070 1.080 755,754 -0.32(-22.86%)
Mar 06, 2020 1.420 1.490 1.390 1.400 290,700 -0.02(-1.41%)
Mar 05, 2020 1.590 1.600 1.400 1.420 379,405 -0.18(-11.25%)
Mar 04, 2020 1.600 1.630 1.500 1.600 264,626 +0.03(+1.91%)
Mar 03, 2020 1.630 1.630 1.550 1.570 237,713 -0.05(-3.09%)
Mar 02, 2020 1.660 1.695 1.580 1.620 393,810 -0.01(-0.61%)
Feb 28, 2020 1.550 1.640 1.510 1.630 403,400 +0.06(+3.82%)
Feb 27, 2020 1.710 1.760 1.550 1.570 593,837 -0.15(-8.72%)
Feb 26, 2020 1.710 1.890 1.700 1.720 594,558 -0.06(-3.37%)
Feb 25, 2020 1.910 1.910 1.770 1.780 259,812 -0.10(-5.32%)
Feb 24, 2020 1.900 1.950 1.800 1.880 98,443 -0.12(-6.00%)
Feb 21, 2020 2.020 2.030 1.890 2.000 228,900 -0.02(-0.99%)
Feb 20, 2020 1.950 2.030 1.920 2.020 110,253 +0.08(+4.12%)
Feb 19, 2020 1.900 1.970 1.870 1.940 174,256 +0.06(+3.19%)
Feb 18, 2020 1.810 1.890 1.770 1.880 233,881 +0.06(+3.30%)
Feb 14, 2020 1.850 1.890 1.790 1.820 97,400 -0.03(-1.62%)
Feb 13, 2020 1.860 1.878 1.830 1.850 131,865 -0.03(-1.60%)
Feb 12, 2020 1.750 1.890 1.730 1.880 195,914 +0.15(+8.67%)
Feb 11, 2020 1.840 1.850 1.700 1.730 245,688 -0.09(-4.95%)
Feb 10, 2020 1.920 1.920 1.800 1.820 318,220 -0.10(-5.21%)
Feb 07, 2020 1.960 1.970 1.900 1.920 132,300 -0.03(-1.54%)
Feb 06, 2020 2.000 2.020 1.880 1.950 348,688 -0.05(-2.50%)
Feb 05, 2020 1.940 2.000 1.910 2.000 226,433 +0.09(+4.71%)
Feb 04, 2020 2.000 2.014 1.870 1.910 370,649 -0.05(-2.55%)
Feb 03, 2020 2.030 2.050 1.950 1.960 425,846 -0.07(-3.45%)
Jan 31, 2020 2.080 2.080 2.020 2.030 173,500 -0.05(-2.40%)
Jan 30, 2020 2.050 2.080 2.015 2.080 225,518 +0.00(+0.00%)
Jan 29, 2020 2.090 2.090 2.020 2.080 196,887 +0.02(+0.97%)
Jan 28, 2020 2.060 2.065 2.010 2.060 146,884 +0.01(+0.49%)
Jan 27, 2020 2.080 2.080 2.000 2.050 349,185 -0.04(-1.91%)
Jan 24, 2020 2.070 2.170 2.050 2.090 243,200 +0.01(+0.48%)
Jan 23, 2020 2.090 2.125 2.030 2.080 135,799 -0.03(-1.42%)
Jan 22, 2020 2.190 2.190 2.100 2.110 240,148 -0.08(-3.65%)
Jan 21, 2020 2.200 2.220 2.150 2.190 262,074 -0.03(-1.35%)
Jan 17, 2020 2.260 2.270 2.220 2.220 129,200 -0.02(-0.89%)
Jan 16, 2020 2.260 2.280 2.170 2.240 272,064 +0.00(+0.00%)
Jan 15, 2020 2.250 2.310 2.210 2.240 174,218 -0.02(-0.88%)
Jan 14, 2020 2.240 2.340 2.210 2.260 145,338 +0.02(+0.89%)
Jan 13, 2020 2.280 2.290 2.200 2.240 135,956 -0.01(-0.44%)
Jan 10, 2020 2.250 2.310 2.150 2.250 301,600 +0.00(+0.00%)
Jan 09, 2020 2.340 2.345 2.250 2.250 268,655 -0.09(-3.85%)
Jan 08, 2020 2.430 2.430 2.300 2.340 296,313 -0.09(-3.70%)
Jan 07, 2020 2.480 2.520 2.410 2.430 177,495 -0.07(-2.80%)
Jan 06, 2020 2.510 2.530 2.450 2.500 202,140 +0.01(+0.40%)
Jan 03, 2020 2.480 2.520 2.410 2.490 185,900 +0.03(+1.22%)
Jan 02, 2020 2.530 2.560 2.420 2.460 191,636 -0.06(-2.38%)
Dec 31, 2019 2.500 2.660 2.470 2.520 344,800 +0.02(+0.80%)
Dec 30, 2019 2.490 2.560 2.480 2.500 269,003 +0.04(+1.42%)
Dec 27, 2019 2.450 2.525 2.421 2.465 198,500 +0.06(+2.71%)
Dec 26, 2019 2.440 2.490 2.380 2.400 181,371 -0.03(-1.23%)
Dec 24, 2019 2.450 2.480 2.415 2.430 83,100 -0.02(-0.82%)
Dec 23, 2019 2.380 2.490 2.370 2.450 176,386 +0.06(+2.30%)
Dec 20, 2019 2.460 2.490 2.390 2.395 367,500 -0.06(-2.64%)
Dec 19, 2019 2.530 2.630 2.450 2.460 186,786 -0.06(-2.38%)
Dec 18, 2019 2.520 2.570 2.480 2.520 125,110 +0.00(+0.00%)
Dec 17, 2019 2.470 2.550 2.470 2.520 114,067 +0.05(+2.02%)
Dec 16, 2019 2.600 2.680 2.450 2.470 343,680 -0.15(-5.73%)
Dec 13, 2019 2.630 2.630 2.523 2.620 316,700 +0.02(+0.77%)
Dec 12, 2019 2.480 2.650 2.440 2.600 588,102 +0.12(+4.84%)
Dec 11, 2019 2.480 2.500 2.360 2.480 221,033 +0.01(+0.40%)
Dec 10, 2019 2.470 2.550 2.440 2.470 117,718 +0.01(+0.41%)
Dec 09, 2019 2.430 2.560 2.430 2.460 225,175 +0.03(+1.23%)
Dec 06, 2019 2.340 2.500 2.340 2.430 240,100 +0.10(+4.29%)
Dec 05, 2019 2.320 2.380 2.320 2.330 110,111 +0.03(+1.30%)
Dec 04, 2019 2.300 2.365 2.280 2.300 175,938 +0.02(+0.88%)
Dec 03, 2019 2.380 2.380 2.250 2.280 100,342 -0.10(-4.20%)
Dec 02, 2019 2.320 2.420 2.310 2.380 135,628 +0.06(+2.59%)
Nov 29, 2019 2.340 2.350 2.260 2.320 125,300 -0.04(-1.69%)
Nov 27, 2019 2.420 2.450 2.320 2.360 117,600 -0.06(-2.48%)
Nov 26, 2019 2.450 2.500 2.380 2.420 304,664 -0.02(-0.82%)
Nov 25, 2019 2.280 2.450 2.270 2.440 239,619 +0.14(+6.09%)
Nov 22, 2019 2.230 2.300 2.220 2.300 141,100 +0.07(+3.14%)
Nov 21, 2019 2.250 2.250 2.170 2.230 142,647 +0.00(+0.00%)
Nov 20, 2019 2.300 2.310 2.170 2.230 170,731 +0.03(+1.36%)
Nov 19, 2019 2.230 2.240 2.150 2.200 175,877 -0.03(-1.35%)
Nov 18, 2019 2.340 2.340 2.220 2.230 279,575 -0.13(-5.51%)
Nov 15, 2019 2.380 2.420 2.300 2.360 169,600 -0.01(-0.42%)
Nov 14, 2019 2.430 2.480 2.360 2.370 149,178 -0.07(-2.87%)
Nov 13, 2019 2.460 2.520 2.350 2.440 251,623 -0.06(-2.20%)
Nov 12, 2019 2.590 2.590 2.420 2.495 338,495 -0.07(-2.92%)
Nov 11, 2019 2.710 2.750 2.520 2.570 216,733 -0.19(-6.88%)
Nov 08, 2019 2.590 2.795 2.590 2.760 405,600 +0.13(+4.94%)
Nov 07, 2019 2.650 2.740 2.570 2.630 293,183 +0.01(+0.38%)
Nov 06, 2019 2.540 2.920 2.540 2.620 736,649 +0.14(+5.65%)
Nov 05, 2019 2.530 2.640 2.470 2.480 333,229 -0.05(-1.98%)
Nov 04, 2019 2.460 2.597 2.440 2.530 251,620 +0.09(+3.69%)
Nov 01, 2019 2.340 2.470 2.330 2.440 246,500 +0.11(+4.72%)
Oct 31, 2019 2.370 2.382 2.170 2.330 440,400 -0.06(-2.51%)
Oct 30, 2019 2.530 2.530 2.330 2.390 316,332 -0.14(-5.53%)
Oct 29, 2019 2.580 2.650 2.460 2.530 447,880 -0.12(-4.53%)
Oct 28, 2019 2.670 2.860 2.640 2.650 288,249 -0.02(-0.75%)
Oct 25, 2019 2.560 2.700 2.510 2.670 182,300 +0.10(+3.89%)
Oct 24, 2019 2.650 2.690 2.475 2.570 196,217 -0.05(-1.91%)
Oct 23, 2019 2.650 2.750 2.580 2.620 215,948 -0.03(-1.13%)
Oct 22, 2019 2.550 2.680 2.510 2.650 160,961 +0.09(+3.52%)
Oct 21, 2019 2.460 2.570 2.460 2.560 158,327 +0.11(+4.49%)
Oct 18, 2019 2.510 2.580 2.450 2.450 112,400 -0.07(-2.78%)
Oct 17, 2019 2.450 2.540 2.450 2.520 229,626 +0.06(+2.44%)
Oct 16, 2019 2.410 2.540 2.410 2.460 208,201 +0.04(+1.65%)
Oct 15, 2019 2.420 2.510 2.385 2.420 144,489 -0.01(-0.41%)
Oct 14, 2019 2.620 2.620 2.360 2.430 378,246 -0.19(-7.25%)
Oct 11, 2019 2.530 2.670 2.460 2.620 244,300 +0.12(+4.80%)
Oct 10, 2019 2.560 2.600 2.490 2.500 215,070 -0.04(-1.57%)
Oct 09, 2019 2.560 2.600 2.500 2.540 205,778 +0.01(+0.40%)
Oct 08, 2019 2.520 2.580 2.450 2.530 105,829 +0.01(+0.40%)
Oct 07, 2019 2.510 2.575 2.430 2.520 222,401 -0.02(-0.79%)
Oct 04, 2019 2.570 2.600 2.350 2.540 447,900 -0.03(-1.17%)
Oct 03, 2019 2.590 2.640 2.480 2.570 392,572 -0.04(-1.53%)
Oct 02, 2019 2.660 2.660 2.485 2.610 281,503 -0.05(-1.88%)
Oct 01, 2019 2.840 2.920 2.640 2.660 238,885 -0.17(-6.01%)
Sep 30, 2019 2.840 2.920 2.780 2.830 284,279 +0.00(+0.00%)
Sep 27, 2019 2.980 2.991 2.787 2.830 410,000 -0.16(-5.35%)
Sep 26, 2019 3.100 3.120 2.965 2.990 184,857 -0.12(-3.86%)
Sep 25, 2019 3.020 3.130 2.940 3.110 176,185 +0.08(+2.81%)
Sep 24, 2019 3.260 3.260 2.940 3.025 455,046 -0.22(-6.64%)
Sep 23, 2019 3.180 3.310 3.130 3.240 608,196 +0.15(+4.85%)
Sep 20, 2019 2.990 3.305 2.950 3.090 843,500 +0.10(+3.34%)
Sep 19, 2019 2.960 2.990 2.900 2.990 226,086 +0.11(+3.82%)
Sep 18, 2019 2.990 2.990 2.790 2.880 326,591 -0.08(-2.70%)
Sep 17, 2019 3.030 3.050 2.820 2.960 458,204 +0.02(+0.68%)
Sep 16, 2019 2.840 2.960 2.780 2.940 607,828 +0.29(+10.94%)
Sep 13, 2019 2.700 2.820 2.610 2.650 279,800 -0.08(-2.93%)
Sep 12, 2019 2.610 2.740 2.555 2.730 212,114 +0.08(+3.02%)
Sep 11, 2019 2.700 2.790 2.560 2.650 308,829 -0.01(-0.38%)
Sep 10, 2019 2.470 2.720 2.457 2.660 630,151 +0.19(+7.69%)
Sep 09, 2019 2.380 2.470 2.360 2.470 406,321 +0.12(+5.11%)
Sep 06, 2019 2.370 2.392 2.310 2.350 364,700 -0.03(-1.26%)
Sep 05, 2019 2.240 2.380 2.160 2.380 503,269 +0.26(+12.26%)
Sep 04, 2019 2.200 2.200 2.075 2.120 294,168 -0.01(-0.47%)
Sep 03, 2019 2.280 2.330 2.130 2.130 229,934 -0.24(-10.13%)
Aug 30, 2019 2.370 2.410 2.310 2.370 127,300 +0.00(+0.00%)
Aug 29, 2019 2.280 2.400 2.269 2.370 134,847 +0.10(+4.41%)
Aug 28, 2019 2.240 2.350 2.215 2.270 316,932 +0.01(+0.44%)
Aug 27, 2019 2.490 2.510 2.250 2.260 353,922 -0.23(-9.24%)
Aug 26, 2019 2.490 2.560 2.490 2.490 312,155 -0.02(-0.80%)
Aug 23, 2019 2.460 2.560 2.380 2.510 358,400 +0.02(+0.80%)
Aug 22, 2019 2.470 2.520 2.440 2.490 188,687 +0.01(+0.40%)
Aug 21, 2019 2.620 2.660 2.430 2.480 235,132 -0.10(-3.88%)
Aug 20, 2019 2.500 2.670 2.500 2.580 302,988 +0.02(+0.78%)
Aug 19, 2019 2.520 2.700 2.517 2.560 282,027 +0.05(+1.99%)
Aug 16, 2019 2.420 2.570 2.420 2.510 224,300 +0.09(+3.72%)
Aug 15, 2019 2.420 2.450 2.300 2.420 196,521 +0.04(+1.68%)
Aug 14, 2019 2.380 2.450 2.310 2.380 295,155 -0.09(-3.64%)
Aug 13, 2019 2.450 2.590 2.360 2.470 362,219 +0.02(+0.82%)
Aug 12, 2019 2.300 2.510 2.230 2.450 426,686 +0.18(+7.93%)
Aug 09, 2019 2.370 2.370 2.170 2.270 364,100 -0.07(-2.99%)
Aug 08, 2019 2.380 2.400 2.240 2.340 411,350 -0.01(-0.43%)
Aug 07, 2019 2.380 2.600 2.130 2.350 2,340,121 +0.33(+16.34%)
Aug 06, 2019 2.150 2.250 2.010 2.020 417,816 -0.14(-6.48%)
Aug 05, 2019 2.190 2.340 2.070 2.160 291,542 -0.09(-4.00%)
Aug 02, 2019 2.270 2.290 2.185 2.250 190,800 -0.02(-0.88%)
Aug 01, 2019 2.340 2.350 2.160 2.270 326,402 -0.08(-3.40%)
Jul 31, 2019 2.520 2.550 2.340 2.350 482,987 -0.13(-5.24%)
Jul 30, 2019 2.190 2.530 2.190 2.480 467,897 +0.29(+13.24%)
Jul 29, 2019 2.240 2.300 2.160 2.190 221,840 -0.05(-2.23%)
Jul 26, 2019 2.340 2.360 2.230 2.240 261,000 -0.10(-4.27%)
Jul 25, 2019 2.440 2.440 2.300 2.340 200,453 -0.09(-3.70%)
Jul 24, 2019 2.420 2.450 2.350 2.430 248,544 +0.01(+0.41%)
Jul 23, 2019 2.460 2.520 2.360 2.420 232,301 -0.04(-1.63%)
Jul 22, 2019 2.460 2.540 2.410 2.460 144,696 +0.00(+0.00%)
Jul 19, 2019 2.420 2.460 2.380 2.460 137,200 +0.02(+0.82%)
Jul 18, 2019 2.470 2.500 2.350 2.440 445,461 -0.03(-1.21%)
Jul 17, 2019 2.510 2.530 2.380 2.470 549,051 +0.13(+5.56%)
Jul 16, 2019 2.400 2.495 2.330 2.340 365,281 -0.05(-2.09%)
Jul 15, 2019 2.470 2.480 2.380 2.390 159,631 -0.05(-2.05%)
Jul 12, 2019 2.490 2.540 2.410 2.440 122,000 -0.07(-2.79%)
Jul 11, 2019 2.500 2.565 2.410 2.510 212,012 +0.01(+0.40%)
Jul 10, 2019 2.370 2.505 2.330 2.500 332,750 +0.16(+6.84%)
Jul 09, 2019 2.240 2.340 2.220 2.340 161,848 +0.06(+2.63%)
Jul 08, 2019 2.250 2.320 2.200 2.280 327,627 +0.04(+1.79%)
Jul 05, 2019 2.240 2.360 2.160 2.240 316,200 +0.01(+0.45%)
Jul 03, 2019 2.370 2.390 2.170 2.230 304,600 -0.10(-4.29%)
Jul 02, 2019 2.490 2.510 2.290 2.330 358,256 -0.17(-6.80%)
Jul 01, 2019 2.540 2.570 2.460 2.500 205,895 +0.06(+2.46%)
Jun 28, 2019 2.370 2.505 2.360 2.440 373,300 +0.07(+2.95%)
Jun 27, 2019 2.360 2.440 2.310 2.370 420,593 +0.04(+1.72%)
Jun 26, 2019 2.420 2.550 2.325 2.330 357,329 -0.07(-2.92%)
Jun 25, 2019 2.450 2.570 2.380 2.400 280,062 -0.08(-3.23%)
Jun 24, 2019 2.670 2.680 2.430 2.480 341,078 -0.20(-7.46%)
Jun 21, 2019 2.870 2.930 2.650 2.680 222,900 -0.21(-7.27%)
Jun 20, 2019 2.800 2.950 2.800 2.890 165,965 +0.13(+4.71%)
Jun 19, 2019 2.750 2.840 2.710 2.760 227,097 +0.00(+0.00%)
Jun 18, 2019 2.750 2.930 2.729 2.760 631,130 +0.07(+2.60%)
Jun 17, 2019 2.780 2.810 2.670 2.690 283,111 -0.09(-3.24%)
Jun 14, 2019 2.870 2.950 2.750 2.780 108,400 -0.10(-3.47%)
Jun 13, 2019 2.860 2.960 2.750 2.880 175,086 +0.07(+2.49%)
Jun 12, 2019 2.940 3.040 2.760 2.810 118,825 -0.15(-5.07%)
Jun 11, 2019 3.040 3.130 2.950 2.960 160,546 -0.04(-1.33%)
Jun 10, 2019 3.000 3.130 2.970 3.000 192,814 +0.04(+1.35%)
Jun 07, 2019 2.920 2.970 2.780 2.960 156,200 +0.05(+1.72%)
Jun 06, 2019 2.870 2.940 2.780 2.910 222,369 +0.06(+2.11%)
Jun 05, 2019 3.290 3.380 2.850 2.850 245,800 -0.44(-13.37%)
Jun 04, 2019 3.400 3.433 3.280 3.290 134,446 -0.06(-1.79%)
Jun 03, 2019 3.280 3.470 3.270 3.350 182,043 +0.02(+0.60%)
May 31, 2019 3.250 3.370 3.250 3.330 69,000 +0.01(+0.30%)
May 30, 2019 3.450 3.575 3.300 3.320 122,391 -0.15(-4.32%)
May 29, 2019 3.250 3.530 3.210 3.470 155,785 +0.17(+5.15%)
May 28, 2019 3.350 3.360 3.270 3.300 119,235 -0.06(-1.79%)
May 24, 2019 3.310 3.440 3.250 3.360 67,000 +0.08(+2.44%)
May 23, 2019 3.330 3.370 3.170 3.280 278,304 -0.15(-4.37%)
May 22, 2019 3.650 3.660 3.408 3.430 195,409 -0.25(-6.79%)
May 21, 2019 3.670 3.797 3.630 3.680 254,719 +0.02(+0.55%)
May 20, 2019 3.740 3.750 3.570 3.660 169,565 -0.12(-3.17%)
May 17, 2019 3.930 3.930 3.720 3.780 380,800 -0.20(-5.03%)
May 16, 2019 3.930 4.030 3.890 3.980 170,018 +0.04(+1.02%)
May 15, 2019 3.800 3.960 3.800 3.940 120,872 +0.08(+2.07%)
May 14, 2019 3.840 3.970 3.800 3.860 160,566 +0.07(+1.85%)
May 13, 2019 3.820 3.890 3.670 3.790 216,484 -0.10(-2.57%)
May 10, 2019 3.740 3.950 3.720 3.890 404,900 +0.15(+4.01%)
May 09, 2019 4.100 4.100 3.708 3.740 396,311 -0.34(-8.33%)
May 08, 2019 3.980 4.280 3.840 4.080 501,580 +0.10(+2.51%)
May 07, 2019 3.950 4.060 3.900 3.980 319,091 +0.11(+2.84%)
May 06, 2019 3.810 3.920 3.730 3.870 254,233 +0.00(+0.00%)
May 03, 2019 3.660 3.916 3.660 3.870 224,200 +0.25(+6.91%)
May 02, 2019 3.760 3.810 3.530 3.620 287,214 -0.18(-4.74%)
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.