Skip to main content

New Fortress Energy Llc (NQ: NFE )

22.05 +0.32 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.18 41.54 38.94 39.28 453,851 -0.02(-0.04%)
Jan 28, 2021 38.59 39.59 37.15 39.30 423,740 +1.56(+4.12%)
Jan 27, 2021 37.99 39.68 36.98 37.74 695,444 -1.68(-4.26%)
Jan 26, 2021 40.84 41.23 39.01 39.42 752,681 +0.45(+1.15%)
Jan 25, 2021 40.71 41.23 38.34 38.97 735,203 -1.62(-3.99%)
Jan 22, 2021 40.75 41.21 39.30 40.59 597,969 -0.39(-0.94%)
Jan 21, 2021 42.20 43.56 40.51 40.98 1,142,623 -1.22(-2.90%)
Jan 20, 2021 43.56 43.98 41.17 42.20 944,448 -1.36(-3.13%)
Jan 19, 2021 44.99 45.41 43.30 43.56 631,820 +0.50(+1.16%)
Jan 15, 2021 47.69 50.30 42.83 43.06 833,880 -4.53(-9.51%)
Jan 14, 2021 50.33 51.58 45.88 47.59 1,576,364 -2.12(-4.26%)
Jan 13, 2021 54.67 57.94 48.80 49.71 1,742,406 -1.68(-3.27%)
Jan 12, 2021 51.46 52.90 50.06 51.39 425,163 +0.47(+0.92%)
Jan 11, 2021 48.80 52.31 47.91 50.92 585,233 +1.32(+2.66%)
Jan 08, 2021 52.12 52.48 49.29 49.60 270,604 -2.43(-4.66%)
Jan 07, 2021 50.37 52.51 49.87 52.03 443,975 +2.80(+5.70%)
Jan 06, 2021 48.34 50.95 48.23 49.22 378,587 +1.27(+2.64%)
Jan 05, 2021 45.88 48.58 45.85 47.96 407,980 +1.73(+3.75%)
Jan 04, 2021 48.26 48.26 45.21 46.23 385,150 -0.89(-1.88%)
Dec 31, 2020 47.11 47.11 47.11 330,719 -0.86(-1.80%)
Dec 30, 2020 46.81 48.62 46.63 47.97 330,719 +1.47(+3.16%)
Dec 29, 2020 48.03 48.79 45.31 46.51 376,718 -1.51(-3.15%)
Dec 28, 2020 51.27 53.12 47.14 48.02 606,189 -2.09(-4.18%)
Dec 24, 2020 48.11 50.23 47.89 50.11 286,529 +2.29(+4.80%)
Dec 23, 2020 47.39 49.41 47.09 47.82 460,332 +0.75(+1.59%)
Dec 22, 2020 45.73 47.57 45.12 47.07 539,364 +1.34(+2.92%)
Dec 21, 2020 44.84 46.67 44.19 45.73 440,610 +0.44(+0.97%)
Dec 18, 2020 45.91 46.85 44.98 45.29 1,346,539 -0.58(-1.26%)
Dec 17, 2020 42.95 46.56 42.95 45.87 1,306,256 +3.86(+9.19%)
Dec 16, 2020 46.01 46.21 41.79 42.01 4,004,387 -7.85(-15.74%)
Dec 15, 2020 46.31 50.23 46.31 49.87 541,247 +2.71(+5.74%)
Dec 14, 2020 46.50 47.38 46.02 47.16 391,895 +1.00(+2.17%)
Dec 11, 2020 45.23 46.48 44.63 46.16 271,969 +0.58(+1.27%)
Dec 10, 2020 42.98 45.68 42.54 45.57 386,032 +2.23(+5.15%)
Dec 09, 2020 43.69 44.49 42.52 43.34 426,437 +0.26(+0.61%)
Dec 08, 2020 40.63 43.19 40.28 43.08 509,778 +2.51(+6.20%)
Dec 07, 2020 40.33 41.60 39.90 40.56 390,422 +0.03(+0.06%)
Dec 04, 2020 38.30 41.14 38.30 40.54 497,189 +2.28(+5.95%)
Dec 03, 2020 37.78 40.27 37.78 38.26 265,096 +0.76(+2.02%)
Dec 02, 2020 36.92 37.94 36.04 37.50 303,429 +0.27(+0.73%)
Dec 01, 2020 39.68 39.68 36.48 37.23 383,206 -0.58(-1.53%)
Nov 30, 2020 41.22 41.24 37.06 37.81 562,861 -2.52(-6.24%)
Nov 27, 2020 41.11 41.40 39.38 40.33 403,943 +1.96(+5.10%)
Nov 25, 2020 36.46 38.72 34.91 38.37 350,699 +1.75(+4.79%)
Nov 24, 2020 37.43 38.31 36.30 36.62 355,734 -0.22(-0.60%)
Nov 23, 2020 34.47 37.01 34.35 36.84 333,099 +2.72(+7.97%)
Nov 20, 2020 34.10 35.08 33.68 34.12 321,170 +0.11(+0.31%)
Nov 19, 2020 33.07 34.09 32.67 34.01 277,592 +0.96(+2.92%)
Nov 18, 2020 33.54 33.95 32.92 33.05 252,615 +0.04(+0.13%)
Nov 17, 2020 32.87 33.69 31.91 33.01 286,450 +0.29(+0.88%)
Nov 16, 2020 30.80 32.77 30.26 32.72 268,910 +2.23(+7.31%)
Nov 13, 2020 30.77 32.32 30.47 30.49 278,644 +0.08(+0.26%)
Nov 12, 2020 31.50 31.94 30.26 30.41 333,264 -0.59(-1.90%)
Nov 11, 2020 31.12 31.47 29.84 31.00 364,260 +0.26(+0.86%)
Nov 10, 2020 30.77 31.45 29.23 30.73 532,027 -0.14(-0.45%)
Nov 09, 2020 33.94 34.14 29.75 30.87 792,094 -1.75(-5.38%)
Nov 06, 2020 33.60 34.23 32.30 32.63 704,934 -0.42(-1.27%)
Nov 05, 2020 32.22 33.42 31.52 33.05 707,491 +1.23(+3.86%)
Nov 04, 2020 31.89 32.47 31.14 31.82 630,075 -0.09(-0.27%)
Nov 03, 2020 32.23 32.67 31.70 31.91 438,501 -0.09(-0.27%)
Nov 02, 2020 32.00 32.65 31.32 32.00 632,330 +0.31(+0.97%)
Oct 30, 2020 32.15 32.96 31.14 31.69 952,909 -2.03(-6.03%)
Oct 29, 2020 31.35 35.36 31.35 33.72 1,896,909 -5.33(-13.65%)
Oct 28, 2020 41.29 41.43 38.15 39.06 993,069 -4.06(-9.42%)
Oct 27, 2020 43.78 44.41 42.34 43.12 338,049 -0.43(-0.99%)
Oct 26, 2020 43.59 44.99 43.20 43.55 350,237 -0.82(-1.86%)
Oct 23, 2020 47.08 47.08 43.37 44.37 260,402 -2.68(-5.69%)
Oct 22, 2020 44.75 47.63 44.74 47.05 286,686 +2.07(+4.60%)
Oct 21, 2020 46.11 48.17 44.81 44.98 376,190 -0.51(-1.12%)
Oct 20, 2020 44.57 45.80 43.23 45.49 246,175 +0.92(+2.07%)
Oct 19, 2020 43.64 45.76 42.85 44.57 392,284 +0.97(+2.23%)
Oct 16, 2020 43.79 45.12 43.42 43.59 553,640 -0.23(-0.52%)
Oct 15, 2020 44.73 45.43 43.18 43.82 645,856 -1.11(-2.46%)
Oct 14, 2020 44.62 45.03 43.35 44.93 846,169 +1.17(+2.67%)
Oct 13, 2020 40.35 44.06 40.26 43.76 574,646 +3.22(+7.94%)
Oct 12, 2020 40.80 41.48 40.13 40.54 199,374 -0.18(-0.43%)
Oct 09, 2020 41.14 41.88 40.22 40.72 329,493 -0.11(-0.26%)
Oct 08, 2020 42.47 42.97 40.23 40.82 363,043 -1.53(-3.60%)
Oct 07, 2020 40.62 44.05 40.39 42.35 921,778 +2.33(+5.83%)
Oct 06, 2020 41.75 41.97 39.05 40.01 540,265 -1.53(-3.67%)
Oct 05, 2020 40.60 42.04 40.45 41.54 548,741 +1.30(+3.23%)
Oct 02, 2020 37.83 40.70 37.43 40.24 512,140 +1.79(+4.65%)
Oct 01, 2020 38.86 39.12 37.49 38.45 594,309 -0.15(-0.39%)
Sep 30, 2020 37.90 39.08 37.90 38.60 523,362 +0.61(+1.62%)
Sep 29, 2020 36.26 38.63 35.53 37.99 805,652 +2.25(+6.31%)
Sep 28, 2020 34.24 35.87 34.03 35.73 355,147 +1.61(+4.70%)
Sep 25, 2020 32.91 34.21 32.91 34.13 429,709 +1.22(+3.70%)
Sep 24, 2020 31.25 33.00 30.13 32.91 431,774 +1.53(+4.86%)
Sep 23, 2020 32.27 32.75 31.19 31.38 602,850 -1.17(-3.58%)
Sep 22, 2020 33.24 33.31 31.25 32.55 1,707,768 -0.41(-1.25%)
Sep 21, 2020 31.24 33.05 30.37 32.96 1,737,311 +0.95(+2.96%)
Sep 18, 2020 29.83 32.28 29.74 32.01 2,648,035 +1.88(+6.23%)
Sep 17, 2020 29.69 30.67 28.84 30.14 1,793,540 +0.03(+0.09%)
Sep 16, 2020 27.59 30.68 27.59 30.11 2,157,731 +2.57(+9.33%)
Sep 15, 2020 28.26 29.08 27.54 27.54 1,095,393 -0.96(-3.38%)
Sep 14, 2020 27.96 29.44 27.71 28.51 1,129,154 +0.66(+2.36%)
Sep 11, 2020 31.65 32.51 27.01 27.85 1,840,946 -4.86(-14.86%)
Sep 10, 2020 31.63 34.29 31.63 32.71 1,154,265 +1.51(+4.84%)
Sep 09, 2020 28.48 31.49 28.48 31.20 1,339,412 +3.23(+11.54%)
Sep 08, 2020 25.44 28.43 25.44 27.97 1,377,484 +2.76(+10.96%)
Sep 04, 2020 25.20 25.45 23.94 25.21 296,202 +0.43(+1.73%)
Sep 03, 2020 25.21 25.64 24.07 24.78 371,442 -0.42(-1.67%)
Sep 02, 2020 23.95 25.51 23.03 25.20 309,407 +1.15(+4.80%)
Sep 01, 2020 23.32 24.05 22.93 24.05 242,214 +0.65(+2.76%)
Aug 31, 2020 24.13 25.16 23.34 23.40 122,181 -0.73(-3.01%)
Aug 28, 2020 24.04 24.78 23.86 24.12 344,484 +0.04(+0.18%)
Aug 27, 2020 23.93 25.44 23.38 24.08 333,714 +0.04(+0.15%)
Aug 26, 2020 24.25 24.27 23.39 24.05 240,843 +0.40(+1.70%)
Aug 25, 2020 23.68 23.88 23.16 23.64 105,340 +0.03(+0.15%)
Aug 24, 2020 22.63 23.89 22.58 23.61 195,088 +1.08(+4.81%)
Aug 21, 2020 22.80 23.16 22.38 22.52 410,154 -0.26(-1.15%)
Aug 20, 2020 22.90 23.08 22.50 22.79 385,145 -0.18(-0.80%)
Aug 19, 2020 22.73 23.44 22.15 22.97 293,994 +0.17(+0.73%)
Aug 18, 2020 23.42 23.53 22.27 22.80 212,360 -0.74(-3.16%)
Aug 17, 2020 23.55 25.68 23.42 23.55 324,991 -0.08(-0.33%)
Aug 14, 2020 22.73 23.96 22.30 23.63 342,081 +0.80(+3.48%)
Aug 13, 2020 21.84 23.05 21.42 22.83 169,657 +1.02(+4.69%)
Aug 12, 2020 22.70 23.08 21.54 21.81 208,080 -0.86(-3.78%)
Aug 11, 2020 23.05 23.07 21.96 22.66 231,831 +0.38(+1.69%)
Aug 10, 2020 21.69 23.10 21.53 22.29 204,906 +0.59(+2.70%)
Aug 07, 2020 22.30 22.59 21.42 21.70 384,870 -0.31(-1.43%)
Aug 06, 2020 22.71 22.80 21.71 22.02 274,979 -0.71(-3.12%)
Aug 05, 2020 20.99 23.35 20.99 22.73 634,532 +2.31(+11.30%)
Aug 04, 2020 17.94 21.50 17.94 20.42 1,084,620 +2.36(+13.07%)
Aug 03, 2020 18.34 18.54 15.87 18.06 419,649 -0.82(-4.35%)
Jul 31, 2020 18.57 19.27 18.22 18.88 131,913 +0.31(+1.65%)
Jul 30, 2020 18.98 18.98 18.50 18.57 119,203 -0.45(-2.39%)
Jul 29, 2020 18.03 19.19 17.82 19.03 171,803 +1.05(+5.83%)
Jul 28, 2020 17.32 18.63 17.20 17.98 155,235 +0.80(+4.63%)
Jul 27, 2020 17.62 18.05 17.09 17.18 109,165 -0.47(-2.67%)
Jul 24, 2020 17.48 18.19 17.32 17.66 186,485 +0.11(+0.65%)
Jul 23, 2020 17.00 17.68 16.78 17.54 315,819 +0.57(+3.35%)
Jul 22, 2020 17.11 17.29 16.43 16.97 286,823 +0.15(+0.88%)
Jul 21, 2020 16.77 17.52 16.32 16.83 191,088 +0.21(+1.26%)
Jul 20, 2020 16.70 17.70 16.45 16.62 285,932 -0.02(-0.11%)
Jul 17, 2020 16.36 16.91 16.23 16.63 158,570 +0.40(+2.48%)
Jul 16, 2020 15.72 16.48 15.43 16.23 449,221 +0.68(+4.38%)
Jul 15, 2020 15.88 16.25 15.43 15.55 212,952 -0.18(-1.17%)
Jul 14, 2020 15.79 16.17 15.59 15.73 257,063 +0.06(+0.39%)
Jul 13, 2020 15.55 16.00 15.38 15.67 208,428 +0.31(+2.05%)
Jul 10, 2020 15.03 15.72 14.89 15.36 207,193 +0.29(+1.91%)
Jul 09, 2020 15.41 15.83 14.51 15.07 154,571 -0.16(-1.03%)
Jul 08, 2020 13.83 16.06 13.70 15.23 575,423 +1.54(+11.24%)
Jul 07, 2020 12.24 14.17 12.19 13.69 797,796 +2.32(+20.46%)
Jul 06, 2020 11.24 11.97 11.24 11.36 169,112 +0.31(+2.77%)
Jul 02, 2020 11.34 11.47 10.75 11.06 529,025 -0.12(-1.09%)
Jul 01, 2020 11.43 11.43 10.83 11.18 26,354 -0.15(-1.31%)
Jun 30, 2020 10.82 11.38 10.61 11.33 44,443 +0.45(+4.10%)
Jun 29, 2020 10.64 10.89 10.34 10.88 663,167 +0.26(+2.47%)
Jun 26, 2020 10.84 10.92 10.58 10.62 28,030 -0.22(-2.02%)
Jun 25, 2020 10.82 11.06 10.65 10.84 32,623 +0.03(+0.24%)
Jun 24, 2020 10.64 11.04 10.03 10.81 100,838 -0.17(-1.59%)
Jun 23, 2020 11.41 11.41 10.93 10.99 40,736 -0.38(-3.31%)
Jun 22, 2020 11.12 11.59 11.12 11.36 46,631 +0.00(+0.00%)
Jun 19, 2020 11.53 11.64 11.12 11.36 125,277 +0.03(+0.23%)
Jun 18, 2020 10.56 11.41 10.49 11.34 154,021 +0.64(+5.96%)
Jun 17, 2020 11.77 11.77 10.63 10.70 238,802 -0.47(-4.23%)
Jun 16, 2020 11.77 11.77 11.08 11.17 131,675 -0.19(-1.69%)
Jun 15, 2020 11.10 11.62 10.98 11.36 83,166 +0.09(+0.78%)
Jun 12, 2020 11.59 11.67 10.77 11.28 51,483 -0.10(-0.92%)
Jun 11, 2020 11.62 11.65 10.31 11.38 283,940 -0.37(-3.12%)
Jun 10, 2020 12.18 12.23 11.59 11.75 118,488 -0.52(-4.27%)
Jun 09, 2020 12.51 12.51 11.95 12.27 83,655 -0.20(-1.61%)
Jun 08, 2020 12.55 12.85 12.32 12.47 221,640 +0.08(+0.63%)
Jun 05, 2020 12.67 12.67 11.40 12.39 208,452 +0.17(+1.36%)
Jun 04, 2020 11.82 12.49 11.36 12.23 169,786 +0.25(+2.12%)
Jun 03, 2020 12.24 12.24 11.97 11.97 48,640 -0.26(-2.14%)
Jun 02, 2020 12.09 12.67 11.01 12.24 44,414 -0.06(-0.50%)
Jun 01, 2020 12.13 12.85 11.87 12.30 76,192 +0.17(+1.44%)
May 29, 2020 11.72 12.19 11.58 12.12 145,070 +0.32(+2.74%)
May 28, 2020 12.02 12.22 11.64 11.80 52,908 -0.14(-1.17%)
May 27, 2020 12.24 12.65 11.80 11.94 43,595 -0.16(-1.30%)
May 26, 2020 12.60 12.60 12.00 12.10 36,831 -0.03(-0.22%)
May 22, 2020 12.18 12.56 11.68 12.12 54,916 -0.10(-0.86%)
May 21, 2020 12.58 13.17 12.14 12.23 45,214 -0.31(-2.51%)
May 20, 2020 12.58 13.32 12.30 12.54 101,627 +0.31(+2.50%)
May 19, 2020 11.98 12.64 11.98 12.24 51,558 +0.44(+3.70%)
May 18, 2020 11.49 12.50 11.47 11.80 132,788 +0.53(+4.73%)
May 15, 2020 11.10 11.44 11.05 11.27 40,843 +0.16(+1.42%)
May 14, 2020 11.25 11.71 10.77 11.11 52,532 -0.11(-1.01%)
May 13, 2020 11.96 12.04 10.82 11.22 49,021 -0.72(-6.00%)
May 12, 2020 12.06 12.86 11.83 11.94 86,655 +0.16(+1.34%)
May 11, 2020 11.62 12.09 11.21 11.78 44,522 +0.17(+1.43%)
May 08, 2020 11.28 11.76 11.22 11.62 42,788 +0.36(+3.18%)
May 07, 2020 11.01 11.36 10.59 11.26 44,126 +0.26(+2.38%)
May 06, 2020 11.14 11.14 10.08 11.00 137,103 -0.22(-1.95%)
May 05, 2020 11.16 11.34 10.66 11.21 75,886 +0.20(+1.83%)
May 04, 2020 10.18 11.32 10.11 11.01 60,588 +0.31(+2.86%)
May 01, 2020 11.32 12.11 10.22 10.71 124,247 -0.59(-5.26%)
Apr 30, 2020 11.34 11.69 10.70 11.30 68,555 +0.17(+1.49%)
Apr 29, 2020 11.00 11.68 10.60 11.14 103,571 +0.48(+4.51%)
Apr 28, 2020 11.23 11.42 10.45 10.65 95,162 -0.56(-4.99%)
Apr 27, 2020 11.36 11.58 10.63 11.21 82,088 -0.03(-0.23%)
Apr 24, 2020 10.42 11.34 10.16 11.24 124,018 +1.18(+11.73%)
Apr 23, 2020 10.10 10.49 9.841 10.06 41,958 +0.25(+2.58%)
Apr 22, 2020 10.13 10.20 9.789 9.807 28,893 +0.15(+1.54%)
Apr 21, 2020 9.632 9.938 9.492 9.658 35,536 -0.28(-2.81%)
Apr 20, 2020 10.17 10.52 9.484 9.938 117,217 -0.34(-3.32%)
Apr 17, 2020 10.03 10.52 9.877 10.28 50,454 +0.45(+4.63%)
Apr 16, 2020 9.615 9.886 9.354 9.824 49,051 +0.08(+0.81%)
Apr 15, 2020 9.484 9.868 8.845 9.746 62,330 -0.17(-1.68%)
Apr 14, 2020 9.842 10.56 9.615 9.912 110,201 +0.33(+3.47%)
Apr 13, 2020 10.39 11.28 9.317 9.580 152,885 -0.82(-7.90%)
Apr 09, 2020 9.536 11.34 9.357 10.40 191,748 +1.07(+11.42%)
Apr 08, 2020 8.872 9.414 8.741 9.335 53,282 +0.70(+8.10%)
Apr 07, 2020 8.802 9.178 8.312 8.636 56,806 +0.16(+1.86%)
Apr 06, 2020 8.138 8.671 8.138 8.478 129,879 +0.59(+7.42%)
Apr 03, 2020 7.823 8.566 7.517 7.893 47,021 +0.12(+1.57%)
Apr 02, 2020 7.543 8.085 7.543 7.770 83,790 +0.14(+1.83%)
Apr 01, 2020 8.461 8.487 7.255 7.631 155,994 -0.93(-10.83%)
Mar 31, 2020 8.898 8.898 8.103 8.557 101,356 -0.38(-4.21%)
Mar 30, 2020 9.134 9.711 8.767 8.933 45,550 -0.10(-1.06%)
Mar 27, 2020 9.291 9.523 8.758 9.029 51,483 -0.11(-1.24%)
Mar 26, 2020 8.478 10.48 8.400 9.143 147,246 +0.73(+8.73%)
Mar 25, 2020 7.902 9.619 7.438 8.408 144,008 +0.60(+7.73%)
Mar 24, 2020 7.342 8.569 7.298 7.805 73,190 +0.80(+11.35%)
Mar 23, 2020 7.648 7.648 6.127 7.010 117,059 -0.60(-7.92%)
Mar 20, 2020 8.373 8.450 7.272 7.613 200,672 -0.68(-8.22%)
Mar 19, 2020 8.103 8.487 7.438 8.295 134,449 +0.17(+2.04%)
Mar 18, 2020 7.718 8.391 7.657 8.129 164,402 -0.39(-4.62%)
Mar 17, 2020 8.234 8.798 7.707 8.522 180,124 +0.17(+2.09%)
Mar 16, 2020 8.706 9.195 7.360 8.347 146,271 -1.00(-10.66%)
Mar 13, 2020 9.597 9.641 8.985 9.344 97,361 +0.16(+1.71%)
Mar 12, 2020 8.845 9.641 8.636 9.186 345,130 -0.45(-4.63%)
Mar 11, 2020 9.991 11.09 9.632 9.632 257,871 -0.52(-5.08%)
Mar 10, 2020 12.18 12.26 9.387 10.15 477,141 -1.64(-13.94%)
Mar 09, 2020 12.68 12.81 11.78 11.79 400,938 -1.49(-11.25%)
Mar 06, 2020 13.66 13.66 12.79 13.29 209,024 -0.22(-1.62%)
Mar 05, 2020 13.11 13.52 12.94 13.50 71,046 +0.12(+0.91%)
Mar 04, 2020 13.98 13.98 12.45 13.38 274,173 +1.08(+8.81%)
Mar 03, 2020 12.61 12.97 11.88 12.30 118,362 -0.17(-1.40%)
Mar 02, 2020 12.77 12.77 12.08 12.47 104,864 +0.19(+1.57%)
Feb 28, 2020 12.27 12.46 11.76 12.28 150,561 -0.23(-1.82%)
Feb 27, 2020 13.54 13.57 12.46 12.51 140,783 -1.24(-9.03%)
Feb 26, 2020 13.70 14.26 13.60 13.75 108,376 -0.10(-0.69%)
Feb 25, 2020 13.99 13.99 13.50 13.85 132,299 -0.11(-0.81%)
Feb 24, 2020 13.85 14.13 13.77 13.96 95,316 -0.27(-1.90%)
Feb 21, 2020 13.96 14.30 13.89 14.23 52,513 +0.20(+1.43%)
Feb 20, 2020 14.34 14.43 13.85 14.03 41,350 -0.31(-2.13%)
Feb 19, 2020 14.42 14.64 14.26 14.33 105,968 -0.09(-0.61%)
Feb 18, 2020 14.20 14.74 14.02 14.42 107,418 +0.35(+2.48%)
Feb 14, 2020 14.27 14.73 13.78 14.07 39,356 -0.21(-1.47%)
Feb 13, 2020 14.47 14.54 13.99 14.28 56,685 -0.24(-1.63%)
Feb 12, 2020 14.49 14.83 14.48 14.52 38,301 +0.06(+0.42%)
Feb 11, 2020 14.16 14.47 14.07 14.46 50,311 +0.36(+2.54%)
Feb 10, 2020 13.97 14.25 13.90 14.10 249,495 +0.00(+0.00%)
Feb 07, 2020 14.07 14.31 13.80 14.10 317,254 +0.09(+0.62%)
Feb 06, 2020 13.97 14.02 13.57 14.01 159,368 +0.16(+1.14%)
Feb 05, 2020 13.80 13.98 13.66 13.85 52,886 +0.13(+0.96%)
Feb 04, 2020 13.64 14.04 13.64 13.72 98,536 +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.