Skip to main content

New Fortress Energy Llc (NQ: NFE )

21.37 +0.07 (+0.33%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.17 41.54 38.93 39.28 453,883 -0.02(-0.04%)
Jan 28, 2021 38.58 39.59 37.15 39.29 423,769 +1.56(+4.12%)
Jan 27, 2021 37.99 39.67 36.97 37.74 695,493 -1.68(-4.26%)
Jan 26, 2021 40.83 41.23 39.00 39.42 752,733 +0.45(+1.15%)
Jan 25, 2021 40.71 41.23 38.34 38.97 735,255 -1.62(-3.99%)
Jan 22, 2021 40.75 41.21 39.29 40.59 598,010 -0.39(-0.94%)
Jan 21, 2021 42.20 43.56 40.51 40.97 1,142,703 -1.22(-2.90%)
Jan 20, 2021 43.56 43.98 41.17 42.20 944,514 -1.36(-3.13%)
Jan 19, 2021 44.98 45.40 43.29 43.56 631,864 +0.50(+1.16%)
Jan 15, 2021 47.69 50.30 42.83 43.06 833,938 -4.53(-9.51%)
Jan 14, 2021 50.33 51.58 45.88 47.58 1,576,474 -2.12(-4.26%)
Jan 13, 2021 54.67 57.93 48.80 49.70 1,742,528 -1.68(-3.27%)
Jan 12, 2021 51.45 52.89 50.05 51.38 425,192 +0.47(+0.92%)
Jan 11, 2021 48.80 52.31 47.91 50.92 585,274 +1.32(+2.66%)
Jan 08, 2021 52.12 52.48 49.29 49.60 270,623 -2.43(-4.66%)
Jan 07, 2021 50.37 52.51 49.87 52.02 444,006 +2.80(+5.70%)
Jan 06, 2021 48.34 50.94 48.23 49.22 378,613 +1.27(+2.64%)
Jan 05, 2021 45.88 48.58 45.84 47.95 408,008 +1.73(+3.75%)
Jan 04, 2021 48.26 48.26 45.21 46.22 385,177 -0.89(-1.88%)
Dec 31, 2020 47.11 47.11 47.11 330,743 -0.86(-1.80%)
Dec 30, 2020 46.80 48.61 46.63 47.97 330,743 +1.47(+3.16%)
Dec 29, 2020 48.02 48.78 45.31 46.50 376,744 -1.51(-3.15%)
Dec 28, 2020 51.27 53.11 47.14 48.02 606,231 -2.09(-4.18%)
Dec 24, 2020 48.10 50.23 47.88 50.11 286,549 +2.29(+4.80%)
Dec 23, 2020 47.38 49.40 47.08 47.81 460,364 +0.75(+1.59%)
Dec 22, 2020 45.73 47.57 45.12 47.07 539,401 +1.34(+2.92%)
Dec 21, 2020 44.83 46.67 44.19 45.73 440,640 +0.44(+0.97%)
Dec 18, 2020 45.91 46.85 44.97 45.29 1,346,633 -0.58(-1.26%)
Dec 17, 2020 42.94 46.56 42.94 45.87 1,306,348 +3.86(+9.19%)
Dec 16, 2020 46.01 46.20 41.78 42.01 4,004,666 -7.85(-15.74%)
Dec 15, 2020 46.31 50.23 46.31 49.86 541,285 +2.71(+5.74%)
Dec 14, 2020 46.49 47.37 46.02 47.15 391,922 +1.00(+2.17%)
Dec 11, 2020 45.23 46.48 44.63 46.15 271,988 +0.58(+1.27%)
Dec 10, 2020 42.98 45.68 42.54 45.57 386,059 +2.23(+5.15%)
Dec 09, 2020 43.69 44.49 42.51 43.34 426,466 +0.26(+0.61%)
Dec 08, 2020 40.62 43.19 40.28 43.08 509,814 +2.51(+6.20%)
Dec 07, 2020 40.32 41.60 39.90 40.56 390,449 +0.03(+0.07%)
Dec 04, 2020 38.29 41.14 38.29 40.53 497,223 +2.28(+5.95%)
Dec 03, 2020 37.77 40.27 37.77 38.26 265,115 +0.76(+2.02%)
Dec 02, 2020 36.92 37.93 36.03 37.50 303,450 +0.27(+0.73%)
Dec 01, 2020 39.67 39.68 36.47 37.23 383,233 -0.58(-1.53%)
Nov 30, 2020 41.22 41.24 37.05 37.81 562,901 -2.52(-6.24%)
Nov 27, 2020 41.11 41.40 39.38 40.33 403,971 +1.96(+5.10%)
Nov 25, 2020 36.46 38.71 34.91 38.37 350,724 +1.75(+4.79%)
Nov 24, 2020 37.42 38.31 36.30 36.62 355,759 -0.22(-0.60%)
Nov 23, 2020 34.47 37.00 34.34 36.84 333,123 +2.72(+7.97%)
Nov 20, 2020 34.10 35.08 33.68 34.12 321,193 +0.11(+0.31%)
Nov 19, 2020 33.06 34.09 32.67 34.01 277,611 +0.96(+2.92%)
Nov 18, 2020 33.54 33.95 32.92 33.05 252,633 +0.04(+0.13%)
Nov 17, 2020 32.86 33.69 31.91 33.00 286,470 +0.29(+0.88%)
Nov 16, 2020 30.79 32.77 30.26 32.71 268,928 +2.23(+7.31%)
Nov 13, 2020 30.77 32.32 30.47 30.49 278,663 +0.08(+0.26%)
Nov 12, 2020 31.49 31.94 30.26 30.41 333,287 -0.59(-1.90%)
Nov 11, 2020 31.12 31.47 29.84 30.99 364,285 +0.26(+0.86%)
Nov 10, 2020 30.77 31.45 29.23 30.73 532,064 -0.14(-0.45%)
Nov 09, 2020 33.93 34.13 29.75 30.87 792,150 -1.75(-5.38%)
Nov 06, 2020 33.60 34.23 32.30 32.63 704,983 -0.42(-1.27%)
Nov 05, 2020 32.21 33.42 31.52 33.05 707,540 +1.23(+3.86%)
Nov 04, 2020 31.89 32.47 31.14 31.82 630,119 -0.09(-0.27%)
Nov 03, 2020 32.23 32.67 31.70 31.91 438,531 -0.09(-0.27%)
Nov 02, 2020 31.99 32.65 31.32 31.99 632,374 +0.31(+0.97%)
Oct 30, 2020 32.15 32.96 31.14 31.69 952,975 -2.03(-6.03%)
Oct 29, 2020 31.35 35.35 31.35 33.72 1,897,041 -5.33(-13.65%)
Oct 28, 2020 41.29 41.42 38.15 39.05 993,138 -4.06(-9.42%)
Oct 27, 2020 43.77 44.40 42.33 43.12 338,072 -0.43(-0.99%)
Oct 26, 2020 43.59 44.98 43.19 43.55 350,261 -0.82(-1.86%)
Oct 23, 2020 47.08 47.08 43.37 44.37 260,420 -2.67(-5.69%)
Oct 22, 2020 44.75 47.62 44.74 47.04 286,706 +2.07(+4.60%)
Oct 21, 2020 46.11 48.17 44.81 44.97 376,216 -0.51(-1.12%)
Oct 20, 2020 44.56 45.80 43.23 45.48 246,192 +0.92(+2.07%)
Oct 19, 2020 43.63 45.76 42.84 44.56 392,311 +0.97(+2.23%)
Oct 16, 2020 43.79 45.12 43.41 43.59 553,679 -0.23(-0.52%)
Oct 15, 2020 44.73 45.43 43.18 43.82 645,901 -1.11(-2.46%)
Oct 14, 2020 44.62 45.03 43.34 44.92 846,228 +1.17(+2.67%)
Oct 13, 2020 40.34 44.05 40.26 43.76 574,686 +3.22(+7.94%)
Oct 12, 2020 40.80 41.48 40.12 40.54 199,388 -0.18(-0.43%)
Oct 09, 2020 41.14 41.88 40.22 40.71 329,516 -0.11(-0.26%)
Oct 08, 2020 42.47 42.97 40.23 40.82 363,069 -1.53(-3.60%)
Oct 07, 2020 40.62 44.05 40.39 42.34 921,842 +2.33(+5.83%)
Oct 06, 2020 41.75 41.97 39.05 40.01 540,303 -1.53(-3.67%)
Oct 05, 2020 40.60 42.04 40.45 41.54 548,779 +1.30(+3.23%)
Oct 02, 2020 37.83 40.69 37.42 40.24 512,176 +1.79(+4.65%)
Oct 01, 2020 38.85 39.12 37.48 38.45 594,351 -0.15(-0.39%)
Sep 30, 2020 37.90 39.08 37.90 38.60 523,399 +0.61(+1.62%)
Sep 29, 2020 36.26 38.62 35.53 37.98 805,708 +2.25(+6.31%)
Sep 28, 2020 34.24 35.87 34.03 35.73 355,172 +1.60(+4.70%)
Sep 25, 2020 32.91 34.20 32.91 34.13 429,739 +1.22(+3.70%)
Sep 24, 2020 31.25 32.99 30.13 32.91 431,804 +1.53(+4.86%)
Sep 23, 2020 32.27 32.74 31.19 31.38 602,892 -1.17(-3.58%)
Sep 22, 2020 33.24 33.31 31.25 32.55 1,707,887 -0.41(-1.25%)
Sep 21, 2020 31.24 33.05 30.37 32.96 1,737,431 +0.95(+2.96%)
Sep 18, 2020 29.83 32.28 29.73 32.01 2,648,219 +1.88(+6.23%)
Sep 17, 2020 29.69 30.67 28.84 30.14 1,793,665 +0.03(+0.09%)
Sep 16, 2020 27.59 30.68 27.59 30.11 2,157,881 +2.57(+9.33%)
Sep 15, 2020 28.26 29.07 27.54 27.54 1,095,469 -0.96(-3.38%)
Sep 14, 2020 27.96 29.44 27.71 28.50 1,129,233 +0.66(+2.36%)
Sep 11, 2020 31.65 32.50 27.01 27.85 1,841,074 -4.86(-14.86%)
Sep 10, 2020 31.63 34.28 31.63 32.70 1,154,345 +1.51(+4.84%)
Sep 09, 2020 28.48 31.49 28.48 31.20 1,339,505 +3.23(+11.54%)
Sep 08, 2020 25.44 28.42 25.43 27.97 1,377,580 +2.76(+10.96%)
Sep 04, 2020 25.20 25.45 23.94 25.21 296,222 +0.43(+1.73%)
Sep 03, 2020 25.21 25.64 24.07 24.78 371,467 -0.42(-1.67%)
Sep 02, 2020 23.95 25.50 23.03 25.20 309,429 +1.15(+4.80%)
Sep 01, 2020 23.32 24.05 22.93 24.04 242,231 +0.65(+2.76%)
Aug 31, 2020 24.13 25.16 23.34 23.40 122,189 -0.73(-3.01%)
Aug 28, 2020 24.04 24.78 23.86 24.12 344,508 +0.04(+0.18%)
Aug 27, 2020 23.93 25.44 23.37 24.08 333,737 +0.04(+0.15%)
Aug 26, 2020 24.24 24.27 23.39 24.04 240,860 +0.40(+1.70%)
Aug 25, 2020 23.68 23.88 23.16 23.64 105,347 +0.04(+0.15%)
Aug 24, 2020 22.63 23.89 22.58 23.61 195,101 +1.08(+4.81%)
Aug 21, 2020 22.80 23.16 22.37 22.52 410,183 -0.26(-1.15%)
Aug 20, 2020 22.90 23.07 22.50 22.79 385,172 -0.18(-0.80%)
Aug 19, 2020 22.72 23.44 22.15 22.97 294,014 +0.17(+0.73%)
Aug 18, 2020 23.42 23.53 22.27 22.80 212,375 -0.74(-3.16%)
Aug 17, 2020 23.55 25.68 23.41 23.55 325,013 -0.08(-0.33%)
Aug 14, 2020 22.72 23.96 22.30 23.62 342,105 +0.80(+3.48%)
Aug 13, 2020 21.84 23.05 21.42 22.83 169,669 +1.02(+4.69%)
Aug 12, 2020 22.70 23.08 21.54 21.81 208,094 -0.86(-3.78%)
Aug 11, 2020 23.05 23.06 21.95 22.66 231,847 +0.38(+1.69%)
Aug 10, 2020 21.69 23.10 21.53 22.29 204,921 +0.59(+2.70%)
Aug 07, 2020 22.30 22.58 21.42 21.70 384,897 -0.31(-1.43%)
Aug 06, 2020 22.71 22.79 21.71 22.02 274,998 -0.71(-3.12%)
Aug 05, 2020 20.99 23.34 20.99 22.72 634,576 +2.31(+11.30%)
Aug 04, 2020 17.94 21.50 17.94 20.42 1,084,695 +2.36(+13.07%)
Aug 03, 2020 18.34 18.54 15.87 18.06 419,678 -0.82(-4.35%)
Jul 31, 2020 18.56 19.27 18.21 18.88 131,922 +0.31(+1.65%)
Jul 30, 2020 18.97 18.97 18.50 18.57 119,211 -0.45(-2.39%)
Jul 29, 2020 18.03 19.18 17.82 19.03 171,815 +1.05(+5.83%)
Jul 28, 2020 17.31 18.62 17.20 17.98 155,246 +0.80(+4.63%)
Jul 27, 2020 17.62 18.05 17.09 17.18 109,172 -0.47(-2.67%)
Jul 24, 2020 17.48 18.19 17.32 17.65 186,498 +0.11(+0.65%)
Jul 23, 2020 17.00 17.68 16.78 17.54 315,840 +0.57(+3.35%)
Jul 22, 2020 17.11 17.29 16.43 16.97 286,843 +0.15(+0.88%)
Jul 21, 2020 16.77 17.52 16.32 16.82 191,101 +0.21(+1.26%)
Jul 20, 2020 16.70 17.70 16.45 16.61 285,951 -0.02(-0.11%)
Jul 17, 2020 16.36 16.91 16.23 16.63 158,581 +0.40(+2.48%)
Jul 16, 2020 15.71 16.47 15.43 16.23 449,252 +0.68(+4.38%)
Jul 15, 2020 15.88 16.25 15.43 15.55 212,966 -0.18(-1.17%)
Jul 14, 2020 15.78 16.17 15.59 15.73 257,081 +0.06(+0.39%)
Jul 13, 2020 15.55 15.99 15.38 15.67 208,442 +0.31(+2.05%)
Jul 10, 2020 15.02 15.71 14.89 15.36 207,208 +0.29(+1.91%)
Jul 09, 2020 15.41 15.83 14.51 15.07 154,582 -0.16(-1.03%)
Jul 08, 2020 13.83 16.06 13.69 15.23 575,463 +1.54(+11.24%)
Jul 07, 2020 12.24 14.17 12.19 13.69 797,852 +2.32(+20.46%)
Jul 06, 2020 11.24 11.97 11.24 11.36 169,124 +0.31(+2.77%)
Jul 02, 2020 11.34 11.47 10.75 11.06 529,061 -0.12(-1.09%)
Jul 01, 2020 11.43 11.43 10.83 11.18 26,355 -0.15(-1.31%)
Jun 30, 2020 10.82 11.38 10.61 11.33 44,446 +0.45(+4.10%)
Jun 29, 2020 10.64 10.89 10.33 10.88 663,213 +0.26(+2.47%)
Jun 26, 2020 10.84 10.92 10.58 10.62 28,032 -0.22(-2.02%)
Jun 25, 2020 10.82 11.06 10.65 10.84 32,625 +0.03(+0.24%)
Jun 24, 2020 10.64 11.04 10.03 10.81 100,845 -0.17(-1.59%)
Jun 23, 2020 11.41 11.41 10.93 10.99 40,739 -0.38(-3.31%)
Jun 22, 2020 11.12 11.59 11.12 11.36 46,635 +0.00(+0.00%)
Jun 19, 2020 11.53 11.64 11.12 11.36 125,286 +0.03(+0.23%)
Jun 18, 2020 10.56 11.41 10.49 11.34 154,032 +0.64(+5.96%)
Jun 17, 2020 11.77 11.77 10.63 10.70 238,819 -0.47(-4.22%)
Jun 16, 2020 11.77 11.77 11.08 11.17 131,684 -0.19(-1.69%)
Jun 15, 2020 11.10 11.62 10.98 11.36 83,172 +0.09(+0.78%)
Jun 12, 2020 11.59 11.67 10.77 11.27 51,487 -0.10(-0.92%)
Jun 11, 2020 11.62 11.65 10.31 11.38 283,959 -0.37(-3.13%)
Jun 10, 2020 12.18 12.23 11.59 11.75 118,496 -0.52(-4.27%)
Jun 09, 2020 12.51 12.51 11.95 12.27 83,661 -0.20(-1.61%)
Jun 08, 2020 12.55 12.85 12.31 12.47 221,655 +0.08(+0.64%)
Jun 05, 2020 12.66 12.66 11.40 12.39 208,466 +0.17(+1.36%)
Jun 04, 2020 11.82 12.49 11.36 12.23 169,798 +0.25(+2.12%)
Jun 03, 2020 12.24 12.24 11.97 11.97 48,644 -0.26(-2.14%)
Jun 02, 2020 12.09 12.66 11.01 12.24 44,417 -0.06(-0.50%)
Jun 01, 2020 12.13 12.85 11.86 12.30 76,197 +0.17(+1.44%)
May 29, 2020 11.72 12.19 11.58 12.12 145,080 +0.32(+2.74%)
May 28, 2020 12.02 12.22 11.64 11.80 52,911 -0.14(-1.17%)
May 27, 2020 12.24 12.65 11.80 11.94 43,598 -0.16(-1.30%)
May 26, 2020 12.59 12.59 12.00 12.10 36,834 -0.03(-0.22%)
May 22, 2020 12.18 12.56 11.68 12.12 54,919 -0.10(-0.86%)
May 21, 2020 12.58 13.17 12.14 12.23 45,217 -0.31(-2.51%)
May 20, 2020 12.58 13.32 12.30 12.54 101,635 +0.31(+2.50%)
May 19, 2020 11.98 12.64 11.98 12.24 51,561 +0.44(+3.70%)
May 18, 2020 11.49 12.50 11.47 11.80 132,797 +0.53(+4.73%)
May 15, 2020 11.10 11.44 11.05 11.27 40,846 +0.16(+1.42%)
May 14, 2020 11.25 11.71 10.77 11.11 52,536 -0.11(-1.01%)
May 13, 2020 11.96 12.04 10.82 11.22 49,025 -0.72(-6.00%)
May 12, 2020 12.06 12.86 11.83 11.94 86,661 +0.16(+1.34%)
May 11, 2020 11.62 12.09 11.20 11.78 44,525 +0.17(+1.43%)
May 08, 2020 11.27 11.76 11.22 11.62 42,791 +0.36(+3.18%)
May 07, 2020 11.01 11.36 10.59 11.26 44,129 +0.26(+2.38%)
May 06, 2020 11.14 11.14 10.08 10.99 137,113 -0.22(-1.95%)
May 05, 2020 11.16 11.34 10.66 11.21 75,891 +0.20(+1.83%)
May 04, 2020 10.18 11.32 10.11 11.01 60,592 +0.31(+2.86%)
May 01, 2020 11.32 12.11 10.22 10.71 124,256 -0.59(-5.26%)
Apr 30, 2020 11.34 11.69 10.70 11.30 68,560 +0.17(+1.49%)
Apr 29, 2020 10.99 11.68 10.60 11.13 103,578 +0.48(+4.51%)
Apr 28, 2020 11.23 11.41 10.45 10.65 95,169 -0.56(-4.99%)
Apr 27, 2020 11.36 11.58 10.63 11.21 82,093 -0.03(-0.23%)
Apr 24, 2020 10.42 11.34 10.16 11.24 124,027 +1.18(+11.73%)
Apr 23, 2020 10.10 10.49 9.840 10.06 41,961 +0.25(+2.58%)
Apr 22, 2020 10.13 10.20 9.789 9.806 28,895 +0.15(+1.54%)
Apr 21, 2020 9.631 9.937 9.492 9.658 35,538 -0.28(-2.81%)
Apr 20, 2020 10.16 10.52 9.483 9.937 117,225 -0.34(-3.32%)
Apr 17, 2020 10.03 10.51 9.876 10.28 50,457 +0.45(+4.63%)
Apr 16, 2020 9.614 9.885 9.353 9.824 49,054 +0.08(+0.81%)
Apr 15, 2020 9.483 9.867 8.845 9.745 62,335 -0.17(-1.68%)
Apr 14, 2020 9.841 10.56 9.614 9.911 110,209 +0.33(+3.47%)
Apr 13, 2020 10.39 11.27 9.317 9.579 152,895 -0.82(-7.90%)
Apr 09, 2020 9.535 11.34 9.357 10.40 191,762 +1.07(+11.42%)
Apr 08, 2020 8.871 9.413 8.740 9.334 53,286 +0.70(+8.10%)
Apr 07, 2020 8.801 9.177 8.312 8.635 56,810 +0.16(+1.86%)
Apr 06, 2020 8.137 8.670 8.137 8.478 129,889 +0.59(+7.42%)
Apr 03, 2020 7.822 8.565 7.516 7.892 47,025 +0.12(+1.57%)
Apr 02, 2020 7.543 8.085 7.543 7.770 83,796 +0.14(+1.83%)
Apr 01, 2020 8.460 8.487 7.254 7.630 156,005 -0.93(-10.83%)
Mar 31, 2020 8.897 8.897 8.102 8.556 101,363 -0.38(-4.21%)
Mar 30, 2020 9.133 9.710 8.766 8.932 45,553 -0.10(-1.06%)
Mar 27, 2020 9.291 9.522 8.757 9.028 51,487 -0.11(-1.24%)
Mar 26, 2020 8.478 10.48 8.399 9.142 147,256 +0.73(+8.73%)
Mar 25, 2020 7.901 9.618 7.438 8.408 144,018 +0.60(+7.73%)
Mar 24, 2020 7.342 8.569 7.298 7.805 73,195 +0.80(+11.35%)
Mar 23, 2020 7.647 7.647 6.127 7.009 117,067 -0.60(-7.92%)
Mar 20, 2020 8.373 8.450 7.272 7.613 200,686 -0.68(-8.22%)
Mar 19, 2020 8.102 8.487 7.438 8.294 134,458 +0.17(+2.04%)
Mar 18, 2020 7.717 8.390 7.656 8.128 164,414 -0.39(-4.62%)
Mar 17, 2020 8.233 8.798 7.707 8.521 180,137 +0.17(+2.09%)
Mar 16, 2020 8.705 9.194 7.359 8.347 146,281 -1.00(-10.66%)
Mar 13, 2020 9.597 9.640 8.985 9.343 97,368 +0.16(+1.71%)
Mar 12, 2020 8.845 9.640 8.635 9.186 345,154 -0.45(-4.63%)
Mar 11, 2020 9.990 11.09 9.631 9.631 257,889 -0.52(-5.08%)
Mar 10, 2020 12.17 12.26 9.387 10.15 477,175 -1.64(-13.94%)
Mar 09, 2020 12.68 12.81 11.78 11.79 400,966 -1.49(-11.25%)
Mar 06, 2020 13.66 13.66 12.79 13.28 209,038 -0.22(-1.62%)
Mar 05, 2020 13.11 13.52 12.94 13.50 71,051 +0.12(+0.91%)
Mar 04, 2020 13.98 13.98 12.45 13.38 274,192 +1.08(+8.81%)
Mar 03, 2020 12.61 12.97 11.88 12.30 118,370 -0.17(-1.40%)
Mar 02, 2020 12.77 12.77 12.08 12.47 104,871 +0.19(+1.57%)
Feb 28, 2020 12.27 12.46 11.76 12.28 150,572 -0.23(-1.82%)
Feb 27, 2020 13.54 13.57 12.45 12.51 140,792 -1.24(-9.03%)
Feb 26, 2020 13.70 14.26 13.60 13.75 108,384 -0.10(-0.69%)
Feb 25, 2020 13.99 13.99 13.50 13.84 132,308 -0.11(-0.81%)
Feb 24, 2020 13.85 14.13 13.77 13.96 95,322 -0.27(-1.90%)
Feb 21, 2020 13.96 14.30 13.89 14.23 52,517 +0.20(+1.43%)
Feb 20, 2020 14.34 14.43 13.85 14.03 41,353 -0.31(-2.13%)
Feb 19, 2020 14.42 14.64 14.25 14.33 105,975 -0.09(-0.61%)
Feb 18, 2020 14.20 14.74 14.02 14.42 107,425 +0.35(+2.48%)
Feb 14, 2020 14.27 14.73 13.78 14.07 39,359 -0.21(-1.47%)
Feb 13, 2020 14.47 14.54 13.99 14.28 56,689 -0.24(-1.62%)
Feb 12, 2020 14.49 14.83 14.48 14.52 38,304 +0.06(+0.42%)
Feb 11, 2020 14.16 14.46 14.07 14.46 50,314 +0.36(+2.54%)
Feb 10, 2020 13.97 14.25 13.90 14.10 249,512 +0.00(+0.00%)
Feb 07, 2020 14.07 14.31 13.80 14.10 317,276 +0.09(+0.62%)
Feb 06, 2020 13.97 14.02 13.56 14.01 159,379 +0.16(+1.14%)
Feb 05, 2020 13.80 13.98 13.66 13.85 52,890 +0.13(+0.96%)
Feb 04, 2020 13.64 14.04 13.64 13.72 98,543 +0.21(+1.55%)
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.