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

Golar Lng Ltd (NQ: GLNG )

26.55 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2021 10.87 11.14 10.73 10.85 1,343,543 -0.18(-1.63%)
Apr 29, 2021 11.16 11.34 11.00 11.03 1,279,959 +0.02(+0.17%)
Apr 28, 2021 11.08 11.19 10.94 11.01 1,022,639 -0.06(-0.51%)
Apr 27, 2021 11.07 11.17 10.97 11.07 997,313 -0.02(-0.17%)
Apr 26, 2021 11.06 11.21 10.99 11.09 1,087,212 +0.17(+1.56%)
Apr 23, 2021 10.76 11.08 10.71 10.92 1,908,799 +0.17(+1.58%)
Apr 22, 2021 10.34 10.86 10.30 10.75 1,915,799 +0.33(+3.18%)
Apr 21, 2021 9.747 10.46 9.662 10.42 2,136,985 +0.61(+6.17%)
Apr 20, 2021 9.984 10.01 9.553 9.813 1,372,648 -0.29(-2.90%)
Apr 19, 2021 9.898 10.13 9.832 10.11 2,482,266 +0.19(+1.91%)
Apr 16, 2021 10.04 10.20 9.832 9.917 1,794,881 +0.33(+3.45%)
Apr 15, 2021 9.832 9.889 9.501 9.586 1,366,442 -0.25(-2.55%)
Apr 14, 2021 9.407 10.07 9.407 9.837 2,795,573 +0.68(+7.38%)
Apr 13, 2021 9.010 9.341 8.755 9.161 3,206,579 -0.07(-0.72%)
Apr 12, 2021 9.927 10.07 9.189 9.227 1,913,372 -0.77(-7.66%)
Apr 09, 2021 10.18 10.27 9.903 9.993 602,066 -0.19(-1.86%)
Apr 08, 2021 10.14 10.22 9.804 10.18 1,426,338 +0.05(+0.47%)
Apr 07, 2021 10.12 10.26 10.04 10.13 1,280,145 +0.04(+0.37%)
Apr 06, 2021 10.17 10.39 10.06 10.10 1,014,543 -0.03(-0.28%)
Apr 05, 2021 10.22 10.23 9.965 10.13 794,902 -0.01(-0.09%)
Apr 01, 2021 9.813 10.13 9.681 10.13 1,181,391 +0.46(+4.79%)
Mar 31, 2021 9.804 9.908 9.610 9.672 1,150,413 +0.10(+1.09%)
Mar 30, 2021 9.511 9.785 9.501 9.568 1,087,245 -0.05(-0.49%)
Mar 29, 2021 10.20 10.37 9.591 9.615 1,486,077 -0.76(-7.29%)
Mar 26, 2021 10.37 10.88 10.12 10.37 2,098,876 +0.22(+2.14%)
Mar 25, 2021 10.32 10.32 9.846 10.15 2,081,620 -0.30(-2.89%)
Mar 24, 2021 10.34 10.87 10.29 10.46 2,264,101 +0.26(+2.60%)
Mar 23, 2021 10.78 10.93 10.18 10.19 1,686,479 -0.81(-7.39%)
Mar 22, 2021 10.97 11.17 10.88 11.00 1,093,989 +0.04(+0.34%)
Mar 19, 2021 10.82 11.19 10.58 10.97 3,782,482 +0.03(+0.26%)
Mar 18, 2021 11.32 11.47 10.87 10.94 2,128,064 -0.41(-3.58%)
Mar 17, 2021 11.47 11.63 11.04 11.34 3,174,584 -0.32(-2.76%)
Mar 16, 2021 10.74 11.70 10.71 11.67 3,373,092 +1.09(+10.28%)
Mar 15, 2021 10.71 10.78 10.43 10.58 771,496 -0.01(-0.09%)
Mar 12, 2021 10.63 10.72 10.16 10.59 1,130,831 +0.20(+1.91%)
Mar 11, 2021 10.41 10.62 10.26 10.39 850,986 +0.04(+0.37%)
Mar 10, 2021 10.23 10.51 10.13 10.35 1,499,076 +0.25(+2.43%)
Mar 09, 2021 10.37 10.71 10.08 10.11 2,366,805 -0.14(-1.38%)
Mar 08, 2021 10.14 10.47 9.908 10.25 1,836,339 +0.11(+1.12%)
Mar 05, 2021 10.15 10.30 9.416 10.13 2,078,461 +0.18(+1.80%)
Mar 04, 2021 10.21 10.53 9.785 9.955 1,857,376 -0.23(-2.23%)
Mar 03, 2021 10.48 10.78 10.14 10.18 2,394,486 -0.32(-3.06%)
Mar 02, 2021 10.93 11.34 10.48 10.50 1,378,727 -0.46(-4.22%)
Mar 01, 2021 11.00 11.15 10.71 10.97 2,402,204 +0.29(+2.75%)
Feb 26, 2021 10.79 11.05 10.16 10.67 1,750,456 -0.44(-4.00%)
Feb 25, 2021 10.87 12.00 10.87 11.12 2,683,332 +0.43(+4.07%)
Feb 24, 2021 10.55 10.88 10.29 10.68 1,844,600 +0.20(+1.94%)
Feb 23, 2021 10.61 10.69 10.06 10.48 1,424,200 -0.30(-2.76%)
Feb 22, 2021 11.01 11.15 10.71 10.78 2,232,054 -0.02(-0.18%)
Feb 19, 2021 10.44 10.99 10.39 10.80 1,414,834 +0.55(+5.35%)
Feb 18, 2021 11.19 11.34 10.24 10.25 2,156,668 -0.98(-8.75%)
Feb 17, 2021 11.17 11.35 10.87 11.23 1,131,793 -0.03(-0.25%)
Feb 16, 2021 11.36 11.76 11.17 11.26 1,334,340 +0.04(+0.34%)
Feb 12, 2021 10.42 11.28 10.31 11.22 1,599,939 +0.73(+6.94%)
Feb 11, 2021 10.54 10.55 10.24 10.49 1,434,909 -0.06(-0.54%)
Feb 10, 2021 11.01 11.01 10.38 10.55 2,387,207 -0.31(-2.87%)
Feb 09, 2021 11.04 11.12 10.73 10.86 1,031,471 -0.26(-2.38%)
Feb 08, 2021 11.34 11.38 11.05 11.13 1,676,043 -0.05(-0.42%)
Feb 05, 2021 11.06 11.28 10.80 11.17 1,357,293 +0.29(+2.69%)
Feb 04, 2021 10.97 11.11 10.63 10.88 984,739 +0.02(+0.17%)
Feb 03, 2021 10.63 10.98 10.63 10.86 1,528,661 +0.24(+2.22%)
Feb 02, 2021 10.52 10.78 10.49 10.63 1,779,555 +0.26(+2.46%)
Feb 01, 2021 10.34 10.42 9.861 10.37 1,531,999 +0.13(+1.29%)
Jan 29, 2021 10.31 10.62 9.984 10.24 1,787,900 +0.02(+0.18%)
Jan 28, 2021 10.15 10.52 10.10 10.22 1,909,831 +0.30(+3.05%)
Jan 27, 2021 10.36 10.40 9.813 9.917 2,248,888 -0.73(-6.84%)
Jan 26, 2021 10.61 10.72 10.32 10.65 1,532,391 +0.22(+2.08%)
Jan 25, 2021 10.59 10.70 10.11 10.43 2,937,096 -0.34(-3.16%)
Jan 22, 2021 10.64 10.87 10.34 10.77 2,161,388 -0.08(-0.70%)
Jan 21, 2021 11.30 11.34 10.78 10.84 2,607,657 -0.44(-3.94%)
Jan 20, 2021 11.49 11.57 11.16 11.29 1,938,644 -0.16(-1.40%)
Jan 19, 2021 11.73 11.78 11.11 11.45 2,224,713 +0.06(+0.50%)
Jan 15, 2021 11.83 11.89 11.01 11.39 3,739,961 -0.61(-5.04%)
Jan 14, 2021 12.29 12.34 11.66 12.00 3,046,927 +0.05(+0.40%)
Jan 13, 2021 14.27 14.29 11.91 11.95 10,966,144 +0.38(+3.27%)
Jan 12, 2021 10.48 11.62 10.48 11.57 3,109,147 +1.19(+11.48%)
Jan 11, 2021 10.34 10.51 10.14 10.38 1,387,808 -0.19(-1.79%)
Jan 08, 2021 10.87 11.07 10.27 10.57 2,266,951 -0.18(-1.67%)
Jan 07, 2021 9.662 10.93 9.643 10.75 3,019,164 +1.30(+13.70%)
Jan 06, 2021 9.586 9.700 9.057 9.454 1,876,306 +0.11(+1.16%)
Jan 05, 2021 9.511 9.861 9.208 9.345 1,896,229 -0.09(-0.95%)
Jan 04, 2021 9.293 9.747 9.133 9.435 1,597,862 +0.32(+3.53%)
Dec 31, 2020 9.114 9.114 9.114 899,168 +0.09(+1.05%)
Dec 30, 2020 8.783 9.123 8.783 9.019 899,168 +0.26(+2.91%)
Dec 29, 2020 9.047 9.047 8.424 8.764 1,276,168 -0.05(-0.54%)
Dec 28, 2020 8.934 9.019 8.736 8.811 1,018,010 +0.01(+0.11%)
Dec 24, 2020 8.821 8.896 8.646 8.802 428,067 +0.01(+0.11%)
Dec 23, 2020 8.376 8.887 8.367 8.792 1,381,929 +0.49(+5.92%)
Dec 22, 2020 8.414 8.424 8.178 8.301 996,546 -0.07(-0.79%)
Dec 21, 2020 8.565 8.584 8.178 8.367 1,685,903 -0.41(-4.63%)
Dec 18, 2020 8.858 8.972 8.660 8.773 1,576,246 -0.04(-0.43%)
Dec 17, 2020 8.915 8.991 8.707 8.811 1,181,534 -0.01(-0.11%)
Dec 16, 2020 9.208 9.237 8.603 8.821 4,668,991 -0.42(-4.50%)
Dec 15, 2020 8.925 9.322 8.726 9.237 1,582,955 +0.38(+4.32%)
Dec 14, 2020 9.312 9.586 8.802 8.854 1,461,099 -0.20(-2.24%)
Dec 11, 2020 9.256 9.350 8.819 9.057 1,375,063 -0.28(-3.04%)
Dec 10, 2020 8.717 9.785 8.717 9.341 2,294,678 +0.56(+6.35%)
Dec 09, 2020 8.830 9.038 8.357 8.783 2,595,131 +0.15(+1.75%)
Dec 08, 2020 8.556 9.142 8.537 8.632 2,571,826 +0.08(+0.88%)
Dec 07, 2020 8.868 8.925 8.518 8.556 1,417,413 -0.28(-3.21%)
Dec 04, 2020 8.272 8.887 8.225 8.840 4,013,916 +0.77(+9.48%)
Dec 03, 2020 8.225 8.272 7.960 8.074 6,189,191 -0.79(-8.96%)
Dec 02, 2020 8.216 8.991 7.989 8.868 1,056,657 +0.64(+7.82%)
Dec 01, 2020 8.906 9.322 8.178 8.225 1,702,473 -0.38(-4.40%)
Nov 30, 2020 9.416 9.454 8.584 8.603 1,462,901 -0.81(-8.63%)
Nov 27, 2020 9.549 9.690 9.114 9.416 921,927 -0.32(-3.30%)
Nov 25, 2020 9.473 9.832 9.199 9.738 1,085,031 +0.28(+3.00%)
Nov 24, 2020 9.473 9.984 9.227 9.454 2,082,377 +0.02(+0.20%)
Nov 23, 2020 9.152 9.681 9.019 9.435 3,203,245 +0.46(+5.16%)
Nov 20, 2020 9.048 9.137 8.821 8.972 833,500 -0.21(-2.27%)
Nov 19, 2020 8.509 9.237 8.168 9.180 2,239,211 +0.76(+8.98%)
Nov 18, 2020 8.622 8.821 8.405 8.424 2,103,400 -0.22(-2.52%)
Nov 17, 2020 8.490 8.783 8.253 8.641 861,748 +0.07(+0.77%)
Nov 16, 2020 8.518 8.641 8.291 8.575 1,439,706 +0.36(+4.37%)
Nov 13, 2020 7.960 8.499 7.894 8.216 906,378 +0.32(+4.07%)
Nov 12, 2020 8.594 8.660 7.809 7.894 1,604,983 -0.78(-9.04%)
Nov 11, 2020 8.707 8.717 8.357 8.679 771,176 +0.13(+1.55%)
Nov 10, 2020 8.840 8.840 8.343 8.547 1,310,496 -0.03(-0.33%)
Nov 09, 2020 8.320 8.944 8.131 8.575 2,325,465 +1.13(+15.25%)
Nov 06, 2020 7.762 7.913 7.412 7.440 571,286 -0.29(-3.79%)
Nov 05, 2020 7.525 7.998 7.431 7.733 727,828 +0.38(+5.14%)
Nov 04, 2020 7.459 7.488 7.109 7.355 863,742 -0.10(-1.39%)
Nov 03, 2020 7.488 7.762 7.317 7.459 1,045,783 +0.14(+1.94%)
Nov 02, 2020 7.317 7.507 7.100 7.317 834,897 +0.18(+2.52%)
Oct 30, 2020 7.790 7.837 6.987 7.138 1,208,152 -0.80(-10.12%)
Oct 29, 2020 6.987 7.998 6.504 7.941 1,660,979 +0.86(+12.15%)
Oct 28, 2020 7.327 7.431 6.883 7.081 2,995,845 -0.58(-7.53%)
Oct 27, 2020 7.667 7.861 7.469 7.658 1,829,005 -0.08(-0.98%)
Oct 26, 2020 7.620 7.842 7.469 7.733 935,516 -0.10(-1.33%)
Oct 23, 2020 8.480 8.480 7.659 7.837 1,245,278 -0.57(-6.75%)
Oct 22, 2020 8.253 8.499 8.131 8.405 1,107,514 +0.13(+1.60%)
Oct 21, 2020 8.310 8.395 8.064 8.272 2,397,242 +0.01(+0.11%)
Oct 20, 2020 7.809 8.291 7.715 8.263 890,496 +0.52(+6.72%)
Oct 19, 2020 7.781 8.112 7.516 7.743 1,118,306 +0.03(+0.37%)
Oct 16, 2020 7.715 8.036 7.450 7.715 1,456,404 -0.05(-0.61%)
Oct 15, 2020 6.807 7.771 6.807 7.762 2,055,034 +0.84(+12.16%)
Oct 14, 2020 6.845 7.232 6.807 6.920 1,676,656 +0.19(+2.81%)
Oct 13, 2020 7.005 7.024 6.694 6.731 1,356,492 -0.29(-4.17%)
Oct 12, 2020 6.807 7.109 6.504 7.024 2,394,663 -0.20(-2.75%)
Oct 09, 2020 7.431 7.611 7.186 7.223 1,011,729 -0.14(-1.93%)
Oct 08, 2020 7.251 7.525 7.195 7.365 1,255,807 +0.26(+3.59%)
Oct 07, 2020 6.760 7.176 6.741 7.109 1,377,762 +0.31(+4.59%)
Oct 06, 2020 7.327 7.450 6.684 6.798 2,116,115 -0.39(-5.39%)
Oct 05, 2020 6.722 7.242 6.703 7.185 2,024,866 +0.43(+6.29%)
Oct 02, 2020 6.032 6.807 5.966 6.760 2,601,620 +0.20(+3.03%)
Oct 01, 2020 5.956 6.675 5.956 6.561 5,100,096 +0.84(+14.71%)
Sep 30, 2020 5.587 5.918 5.360 5.720 3,538,753 +0.04(+0.67%)
Sep 29, 2020 5.814 6.136 5.351 5.682 5,182,885 -0.05(-0.83%)
Sep 28, 2020 6.590 6.618 5.682 5.729 6,111,802 -0.69(-10.75%)
Sep 25, 2020 6.911 8.112 6.382 6.419 9,856,139 -0.07(-1.02%)
Sep 24, 2020 8.547 8.613 6.438 6.486 11,063,950 -3.10(-32.35%)
Sep 23, 2020 10.73 11.00 9.577 9.586 2,107,553 -1.14(-10.66%)
Sep 22, 2020 11.30 11.49 10.61 10.73 2,268,130 -0.46(-4.14%)
Sep 21, 2020 12.50 12.63 11.11 11.19 3,699,790 -1.95(-14.85%)
Sep 18, 2020 12.35 13.22 11.89 13.15 4,750,950 +0.96(+7.87%)
Sep 17, 2020 11.43 12.70 11.35 12.19 2,324,527 +0.60(+5.22%)
Sep 16, 2020 11.58 11.77 11.42 11.58 1,099,051 +0.09(+0.82%)
Sep 15, 2020 11.33 11.64 11.13 11.49 1,706,079 +0.33(+2.97%)
Sep 14, 2020 11.02 11.25 10.93 11.16 1,570,465 +0.00(+0.00%)
Sep 11, 2020 10.62 11.16 10.59 11.16 1,659,807 +0.63(+6.02%)
Sep 10, 2020 10.68 11.16 10.48 10.52 1,735,500 -0.16(-1.50%)
Sep 09, 2020 9.889 10.69 9.832 10.68 4,709,470 +0.93(+9.50%)
Sep 08, 2020 9.454 9.946 9.303 9.757 787,662 +0.11(+1.18%)
Sep 04, 2020 9.549 9.662 9.284 9.643 795,844 +0.08(+0.79%)
Sep 03, 2020 9.813 10.02 9.293 9.568 668,200 -0.26(-2.60%)
Sep 02, 2020 9.832 9.965 9.615 9.823 550,219 -0.01(-0.10%)
Sep 01, 2020 9.974 10.16 9.643 9.832 1,143,391 +0.05(+0.48%)
Aug 31, 2020 8.915 9.946 8.622 9.785 2,176,604 +0.95(+10.70%)
Aug 28, 2020 8.688 8.911 8.537 8.840 716,937 +0.23(+2.63%)
Aug 27, 2020 9.029 9.048 8.547 8.613 626,184 -0.38(-4.21%)
Aug 26, 2020 9.407 9.473 8.915 8.991 515,929 -0.47(-4.99%)
Aug 25, 2020 9.416 9.506 9.227 9.464 432,527 +0.17(+1.83%)
Aug 24, 2020 8.991 9.322 8.811 9.293 438,796 +0.38(+4.24%)
Aug 21, 2020 9.407 9.407 8.887 8.915 676,848 -0.52(-5.51%)
Aug 20, 2020 9.719 9.719 9.312 9.435 405,429 -0.10(-1.09%)
Aug 19, 2020 9.728 9.865 9.350 9.539 1,419,374 -0.22(-2.23%)
Aug 18, 2020 9.813 10.09 9.492 9.757 708,752 -0.16(-1.62%)
Aug 17, 2020 9.785 9.965 9.464 9.917 2,734,364 +0.22(+2.24%)
Aug 14, 2020 9.010 9.785 8.972 9.700 861,424 +0.39(+4.16%)
Aug 13, 2020 9.369 10.37 9.161 9.312 1,111,642 -0.02(-0.20%)
Aug 12, 2020 9.274 9.388 8.915 9.331 1,541,707 +0.08(+0.82%)
Aug 11, 2020 8.594 9.766 8.547 9.256 2,362,416 +0.83(+9.88%)
Aug 10, 2020 8.490 8.669 8.140 8.424 1,015,135 +0.03(+0.34%)
Aug 07, 2020 7.828 8.414 7.686 8.395 686,474 +0.51(+6.47%)
Aug 06, 2020 8.131 8.244 7.828 7.885 469,784 -0.16(-2.00%)
Aug 05, 2020 7.648 8.083 7.525 8.045 971,323 +0.58(+7.72%)
Aug 04, 2020 7.232 7.762 7.212 7.469 943,784 +0.34(+4.71%)
Aug 03, 2020 7.204 7.393 7.072 7.133 1,088,432 +0.04(+0.60%)
Jul 31, 2020 7.346 7.403 6.939 7.091 911,244 -0.35(-4.70%)
Jul 30, 2020 7.620 7.705 7.289 7.440 856,940 -0.41(-5.18%)
Jul 29, 2020 7.421 7.904 7.204 7.847 734,672 +0.50(+6.82%)
Jul 28, 2020 7.488 7.667 7.346 7.346 595,851 -0.21(-2.75%)
Jul 27, 2020 7.450 7.573 7.261 7.554 684,086 +0.16(+2.17%)
Jul 24, 2020 7.308 7.554 7.308 7.393 884,060 +0.02(+0.26%)
Jul 23, 2020 6.779 7.582 6.741 7.374 1,569,109 +0.55(+8.03%)
Jul 22, 2020 6.996 7.034 6.722 6.826 1,163,280 -0.27(-3.86%)
Jul 21, 2020 6.646 7.109 6.637 7.100 1,946,002 +0.49(+7.44%)
Jul 20, 2020 6.760 6.835 6.533 6.608 624,662 -0.17(-2.58%)
Jul 17, 2020 6.788 7.005 6.665 6.783 1,272,039 -0.07(-1.03%)
Jul 16, 2020 6.920 7.034 6.675 6.854 811,723 -0.14(-2.03%)
Jul 15, 2020 6.528 7.043 6.528 6.996 1,246,540 +0.64(+10.12%)
Jul 14, 2020 6.136 6.363 5.975 6.353 640,927 +0.18(+2.91%)
Jul 13, 2020 6.523 6.703 6.136 6.174 731,131 -0.16(-2.54%)
Jul 10, 2020 6.145 6.410 6.145 6.334 528,236 +0.17(+2.76%)
Jul 09, 2020 6.363 6.533 6.145 6.164 839,123 -0.22(-3.41%)
Jul 08, 2020 6.646 6.845 6.334 6.382 756,070 -0.27(-4.05%)
Jul 07, 2020 6.883 6.987 6.608 6.651 849,144 -0.34(-4.80%)
Jul 06, 2020 6.599 7.081 6.339 6.987 2,772,717 +0.53(+8.20%)
Jul 02, 2020 7.005 7.034 6.438 6.457 812,451 -0.34(-5.01%)
Jul 01, 2020 6.873 7.147 6.727 6.798 3,004,658 -0.05(-0.69%)
Jun 30, 2020 6.854 6.958 6.703 6.845 620,256 -0.13(-1.90%)
Jun 29, 2020 6.646 6.996 6.523 6.977 705,549 +0.49(+7.58%)
Jun 26, 2020 6.845 6.873 6.448 6.486 1,655,576 -0.46(-6.60%)
Jun 25, 2020 6.835 7.119 6.651 6.944 846,272 +0.07(+1.03%)
Jun 24, 2020 7.251 7.440 6.675 6.873 980,228 -0.47(-6.43%)
Jun 23, 2020 7.412 7.502 7.204 7.346 854,129 +0.06(+0.78%)
Jun 22, 2020 7.554 7.554 7.232 7.289 920,981 -0.35(-4.58%)
Jun 19, 2020 8.093 8.093 7.507 7.639 1,374,534 -0.25(-3.12%)
Jun 18, 2020 7.469 7.927 7.289 7.885 898,037 +0.37(+4.91%)
Jun 17, 2020 8.074 8.074 7.507 7.516 1,045,767 -0.52(-6.47%)
Jun 16, 2020 8.036 8.622 7.762 8.036 1,159,697 +0.36(+4.68%)
Jun 15, 2020 7.043 7.847 6.816 7.677 1,250,998 +0.33(+4.50%)
Jun 12, 2020 7.488 7.611 7.100 7.346 1,175,785 +0.28(+4.02%)
Jun 11, 2020 7.403 7.639 7.062 7.062 1,199,500 -1.16(-14.14%)
Jun 10, 2020 8.736 8.736 8.178 8.225 944,881 -0.42(-4.81%)
Jun 09, 2020 8.461 8.840 8.149 8.641 1,788,995 -0.17(-1.98%)
Jun 08, 2020 9.454 9.520 8.480 8.816 2,409,982 -0.10(-1.11%)
Jun 05, 2020 7.941 8.972 7.866 8.915 3,335,269 +1.30(+17.00%)
Jun 04, 2020 7.781 7.894 7.450 7.620 1,089,022 -0.30(-3.82%)
Jun 03, 2020 7.856 8.027 7.705 7.923 1,298,645 +0.09(+1.09%)
Jun 02, 2020 7.516 7.875 7.431 7.837 1,706,072 +0.41(+5.47%)
Jun 01, 2020 7.412 7.743 7.204 7.431 1,999,706 -0.07(-0.88%)
May 29, 2020 6.949 7.573 6.438 7.497 1,552,446 +0.39(+5.45%)
May 28, 2020 7.658 7.800 7.024 7.109 2,516,351 -0.13(-1.83%)
May 27, 2020 6.618 7.412 6.618 7.242 2,764,436 +0.77(+11.82%)
May 26, 2020 6.552 6.618 6.353 6.476 2,119,196 +0.21(+3.32%)
May 22, 2020 6.259 6.306 6.098 6.268 902,993 -0.09(-1.49%)
May 21, 2020 6.571 6.594 6.221 6.363 855,347 -0.16(-2.46%)
May 20, 2020 6.278 6.703 6.202 6.523 1,815,728 +0.43(+6.98%)
May 19, 2020 6.419 6.495 5.871 6.098 2,190,159 -0.40(-6.11%)
May 18, 2020 5.483 6.552 5.370 6.495 2,302,396 +1.34(+26.05%)
May 15, 2020 5.682 5.710 5.096 5.152 2,039,219 -0.51(-9.01%)
May 14, 2020 5.512 5.682 5.200 5.663 856,573 +0.17(+3.10%)
May 13, 2020 6.107 6.282 5.483 5.493 1,539,073 -0.63(-10.34%)
May 12, 2020 6.155 6.358 6.060 6.126 1,134,714 +0.04(+0.62%)
May 11, 2020 6.325 6.382 6.013 6.088 918,486 -0.26(-4.17%)
May 08, 2020 6.136 6.410 5.970 6.353 1,211,219 +0.39(+6.58%)
May 07, 2020 5.672 5.966 5.587 5.961 879,846 +0.42(+7.59%)
May 06, 2020 6.211 6.226 5.531 5.540 850,089 -0.63(-10.26%)
May 05, 2020 6.013 6.400 5.890 6.174 1,410,733 +0.32(+5.49%)
May 04, 2020 5.937 6.126 5.758 5.852 849,893 -0.05(-0.80%)
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.