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

Golar Lng Ltd (NQ: GLNG )

27.74 +1.19 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2020 8.920 9.951 8.627 9.790 2,175,390 +0.95(+10.70%)
Aug 28, 2020 8.693 8.915 8.542 8.845 716,537 +0.23(+2.63%)
Aug 27, 2020 9.034 9.053 8.551 8.617 625,835 -0.38(-4.21%)
Aug 26, 2020 9.412 9.478 8.920 8.996 515,641 -0.47(-5.00%)
Aug 25, 2020 9.422 9.511 9.232 9.469 432,286 +0.17(+1.83%)
Aug 24, 2020 8.996 9.327 8.816 9.299 438,551 +0.38(+4.24%)
Aug 21, 2020 9.412 9.412 8.892 8.920 676,471 -0.52(-5.51%)
Aug 20, 2020 9.724 9.724 9.317 9.440 405,202 -0.10(-1.09%)
Aug 19, 2020 9.734 9.871 9.355 9.545 1,418,583 -0.22(-2.23%)
Aug 18, 2020 9.819 10.09 9.497 9.762 708,357 -0.16(-1.62%)
Aug 17, 2020 9.790 9.970 9.469 9.923 2,732,840 +0.22(+2.24%)
Aug 14, 2020 9.015 9.790 8.977 9.705 860,944 +0.39(+4.16%)
Aug 13, 2020 9.374 10.38 9.166 9.317 1,111,022 -0.02(-0.20%)
Aug 12, 2020 9.280 9.393 8.920 9.336 1,540,847 +0.08(+0.82%)
Aug 11, 2020 8.599 9.772 8.551 9.261 2,361,099 +0.83(+9.88%)
Aug 10, 2020 8.495 8.674 8.145 8.428 1,014,569 +0.03(+0.34%)
Aug 07, 2020 7.832 8.419 7.690 8.400 686,091 +0.51(+6.47%)
Aug 06, 2020 8.135 8.249 7.832 7.889 469,522 -0.16(-2.00%)
Aug 05, 2020 7.653 8.088 7.530 8.050 970,782 +0.58(+7.72%)
Aug 04, 2020 7.236 7.766 7.216 7.473 943,258 +0.34(+4.71%)
Aug 03, 2020 7.208 7.397 7.076 7.137 1,087,825 +0.04(+0.60%)
Jul 31, 2020 7.350 7.407 6.943 7.095 910,735 -0.35(-4.70%)
Jul 30, 2020 7.624 7.709 7.293 7.445 856,462 -0.41(-5.18%)
Jul 29, 2020 7.426 7.908 7.208 7.851 734,262 +0.50(+6.82%)
Jul 28, 2020 7.492 7.672 7.350 7.350 595,518 -0.21(-2.75%)
Jul 27, 2020 7.454 7.577 7.265 7.558 683,705 +0.16(+2.17%)
Jul 24, 2020 7.312 7.558 7.312 7.397 883,567 +0.02(+0.26%)
Jul 23, 2020 6.782 7.586 6.745 7.378 1,568,234 +0.55(+8.03%)
Jul 22, 2020 7.000 7.038 6.726 6.830 1,162,631 -0.27(-3.86%)
Jul 21, 2020 6.650 7.113 6.640 7.104 1,944,917 +0.49(+7.44%)
Jul 20, 2020 6.763 6.839 6.536 6.612 624,314 -0.17(-2.58%)
Jul 17, 2020 6.792 7.009 6.669 6.787 1,271,330 -0.07(-1.03%)
Jul 16, 2020 6.924 7.038 6.678 6.858 811,270 -0.14(-2.03%)
Jul 15, 2020 6.532 7.047 6.532 7.000 1,245,845 +0.64(+10.12%)
Jul 14, 2020 6.139 6.366 5.978 6.357 640,570 +0.18(+2.91%)
Jul 13, 2020 6.527 6.707 6.139 6.177 730,724 -0.16(-2.54%)
Jul 10, 2020 6.149 6.413 6.149 6.338 527,941 +0.17(+2.76%)
Jul 09, 2020 6.366 6.536 6.149 6.168 838,655 -0.22(-3.41%)
Jul 08, 2020 6.650 6.849 6.338 6.385 755,648 -0.27(-4.05%)
Jul 07, 2020 6.886 6.990 6.612 6.655 848,670 -0.34(-4.80%)
Jul 06, 2020 6.603 7.085 6.343 6.990 2,771,171 +0.53(+8.20%)
Jul 02, 2020 7.009 7.038 6.442 6.461 811,998 -0.34(-5.01%)
Jul 01, 2020 6.877 7.151 6.730 6.801 3,002,982 -0.05(-0.69%)
Jun 30, 2020 6.858 6.962 6.707 6.849 619,910 -0.13(-1.90%)
Jun 29, 2020 6.650 7.000 6.527 6.981 705,155 +0.49(+7.58%)
Jun 26, 2020 6.849 6.877 6.451 6.489 1,654,653 -0.46(-6.60%)
Jun 25, 2020 6.839 7.123 6.655 6.948 845,800 +0.07(+1.03%)
Jun 24, 2020 7.255 7.445 6.678 6.877 979,682 -0.47(-6.44%)
Jun 23, 2020 7.416 7.506 7.208 7.350 853,652 +0.06(+0.78%)
Jun 22, 2020 7.558 7.558 7.236 7.293 920,468 -0.35(-4.58%)
Jun 19, 2020 8.097 8.097 7.511 7.643 1,373,768 -0.25(-3.12%)
Jun 18, 2020 7.473 7.932 7.293 7.889 897,536 +0.37(+4.91%)
Jun 17, 2020 8.078 8.078 7.511 7.520 1,045,184 -0.52(-6.47%)
Jun 16, 2020 8.040 8.627 7.766 8.040 1,159,050 +0.36(+4.68%)
Jun 15, 2020 7.047 7.851 6.820 7.681 1,250,300 +0.33(+4.50%)
Jun 12, 2020 7.492 7.615 7.104 7.350 1,175,129 +0.28(+4.02%)
Jun 11, 2020 7.407 7.643 7.066 7.066 1,198,831 -1.16(-14.14%)
Jun 10, 2020 8.740 8.740 8.182 8.230 944,354 -0.42(-4.81%)
Jun 09, 2020 8.466 8.845 8.154 8.646 1,787,998 -0.17(-1.98%)
Jun 08, 2020 9.459 9.526 8.485 8.821 2,408,638 -0.10(-1.11%)
Jun 05, 2020 7.946 8.977 7.870 8.920 3,333,409 +1.30(+17.00%)
Jun 04, 2020 7.785 7.899 7.454 7.624 1,088,415 -0.30(-3.82%)
Jun 03, 2020 7.861 8.031 7.709 7.927 1,297,920 +0.09(+1.09%)
Jun 02, 2020 7.520 7.880 7.435 7.842 1,705,120 +0.41(+5.47%)
Jun 01, 2020 7.416 7.747 7.208 7.435 1,998,591 -0.07(-0.88%)
May 29, 2020 6.953 7.577 6.442 7.501 1,551,581 +0.39(+5.45%)
May 28, 2020 7.662 7.804 7.028 7.113 2,514,948 -0.13(-1.83%)
May 27, 2020 6.622 7.416 6.622 7.246 2,762,894 +0.77(+11.82%)
May 26, 2020 6.555 6.622 6.357 6.480 2,118,014 +0.21(+3.32%)
May 22, 2020 6.262 6.309 6.101 6.272 902,490 -0.09(-1.49%)
May 21, 2020 6.574 6.598 6.224 6.366 854,870 -0.16(-2.46%)
May 20, 2020 6.281 6.707 6.205 6.527 1,814,715 +0.43(+6.98%)
May 19, 2020 6.423 6.499 5.874 6.101 2,188,937 -0.40(-6.11%)
May 18, 2020 5.486 6.555 5.373 6.499 2,301,112 +1.34(+26.06%)
May 15, 2020 5.685 5.713 5.099 5.155 2,038,082 -0.51(-9.02%)
May 14, 2020 5.515 5.685 5.203 5.666 856,096 +0.17(+3.10%)
May 13, 2020 6.111 6.286 5.487 5.496 1,538,215 -0.63(-10.34%)
May 12, 2020 6.158 6.361 6.063 6.130 1,134,081 +0.04(+0.62%)
May 11, 2020 6.328 6.385 6.016 6.092 917,974 -0.26(-4.17%)
May 08, 2020 6.139 6.413 5.974 6.357 1,210,544 +0.39(+6.58%)
May 07, 2020 5.676 5.969 5.590 5.964 879,355 +0.42(+7.59%)
May 06, 2020 6.215 6.229 5.534 5.543 849,615 -0.63(-10.26%)
May 05, 2020 6.016 6.404 5.893 6.177 1,409,947 +0.32(+5.49%)
May 04, 2020 5.940 6.130 5.761 5.855 849,419 -0.05(-0.80%)
May 01, 2020 6.442 6.442 5.874 5.903 1,461,617 -0.80(-11.99%)
Apr 30, 2020 6.915 7.142 6.423 6.707 1,952,363 -0.14(-2.07%)
Apr 29, 2020 6.735 7.009 6.565 6.849 2,028,626 +0.37(+5.69%)
Apr 28, 2020 6.130 6.536 6.073 6.480 1,073,243 +0.57(+9.60%)
Apr 27, 2020 5.865 6.101 5.799 5.912 1,295,636 +0.08(+1.30%)
Apr 24, 2020 6.205 6.423 5.723 5.836 853,226 -0.39(-6.23%)
Apr 23, 2020 5.978 6.447 5.874 6.224 1,283,645 +0.37(+6.30%)
Apr 22, 2020 5.950 6.073 5.713 5.855 952,972 +0.09(+1.48%)
Apr 21, 2020 6.357 6.518 5.742 5.770 1,480,216 -0.56(-8.82%)
Apr 20, 2020 5.345 6.376 5.240 6.328 1,686,628 +0.71(+12.63%)
Apr 17, 2020 5.553 5.836 5.524 5.619 1,118,360 +0.26(+4.76%)
Apr 16, 2020 5.505 5.609 5.345 5.363 875,058 -0.15(-2.74%)
Apr 15, 2020 5.345 5.581 5.099 5.515 1,309,507 -0.15(-2.67%)
Apr 14, 2020 4.947 5.723 4.928 5.666 2,216,784 +0.75(+15.19%)
Apr 13, 2020 5.420 5.515 4.900 4.919 1,705,611 -0.44(-8.13%)
Apr 09, 2020 5.212 5.742 4.976 5.354 3,088,996 +0.25(+4.81%)
Apr 08, 2020 4.692 5.392 4.673 5.108 4,395,243 +0.73(+16.63%)
Apr 07, 2020 6.073 6.215 4.295 4.380 6,430,691 -1.39(-24.10%)
Apr 06, 2020 5.713 6.120 5.515 5.770 2,529,927 +0.24(+4.27%)
Apr 03, 2020 5.865 6.442 5.496 5.534 1,221,327 -0.32(-5.49%)
Apr 02, 2020 6.508 6.716 5.359 5.855 3,260,828 -0.58(-8.97%)
Apr 01, 2020 7.331 7.331 6.423 6.432 1,430,692 -1.02(-13.71%)
Mar 31, 2020 7.624 7.747 7.312 7.454 1,154,501 +0.10(+1.42%)
Mar 30, 2020 7.558 7.643 7.156 7.350 1,439,963 -0.21(-2.75%)
Mar 27, 2020 7.255 7.672 7.095 7.558 1,421,868 -0.06(-0.75%)
Mar 26, 2020 7.530 7.747 7.085 7.615 993,279 +0.18(+2.42%)
Mar 25, 2020 7.624 8.220 7.407 7.435 2,092,500 -0.42(-5.30%)
Mar 24, 2020 7.000 7.899 7.000 7.851 1,349,191 +1.31(+19.94%)
Mar 23, 2020 6.584 6.584 6.111 6.546 2,339,881 -0.05(-0.72%)
Mar 20, 2020 7.047 7.198 6.428 6.593 2,356,496 -0.37(-5.30%)
Mar 19, 2020 6.858 7.397 6.640 6.962 1,369,453 +0.09(+1.24%)
Mar 18, 2020 6.546 7.047 6.281 6.877 2,165,096 -0.16(-2.28%)
Mar 17, 2020 6.640 7.596 6.640 7.038 2,117,726 +0.43(+6.44%)
Mar 16, 2020 5.723 6.924 5.297 6.612 4,224,820 -0.47(-6.68%)
Mar 13, 2020 7.709 7.709 5.855 7.085 3,570,951 +0.18(+2.60%)
Mar 12, 2020 7.823 7.851 6.849 6.905 3,466,796 -1.46(-17.42%)
Mar 11, 2020 9.620 9.762 8.353 8.362 1,986,565 -1.62(-16.21%)
Mar 10, 2020 8.268 10.34 8.268 9.980 3,414,483 +2.14(+27.26%)
Mar 09, 2020 8.513 9.100 7.421 7.842 3,643,363 -2.15(-21.50%)
Mar 06, 2020 10.87 11.02 9.942 9.989 2,429,439 -1.37(-12.07%)
Mar 05, 2020 11.73 11.87 11.16 11.36 2,230,403 -0.66(-5.51%)
Mar 04, 2020 12.19 12.33 11.83 12.02 1,602,302 +0.09(+0.71%)
Mar 03, 2020 12.29 12.44 11.69 11.94 2,591,049 -0.38(-3.07%)
Mar 02, 2020 12.14 12.42 11.59 12.32 1,940,432 +0.19(+1.60%)
Feb 28, 2020 10.68 12.14 10.59 12.12 3,719,693 +1.08(+9.81%)
Feb 27, 2020 10.77 11.43 10.35 11.04 2,033,646 -0.03(-0.26%)
Feb 26, 2020 11.28 11.36 10.75 11.07 2,335,654 -0.08(-0.68%)
Feb 25, 2020 11.35 11.44 10.68 11.14 3,130,340 +0.69(+6.61%)
Feb 24, 2020 10.78 10.79 10.45 10.45 2,079,597 -0.94(-8.22%)
Feb 21, 2020 11.47 11.61 11.19 11.39 1,071,000 -0.20(-1.71%)
Feb 20, 2020 11.23 12.04 11.21 11.59 1,495,127 +0.41(+3.64%)
Feb 19, 2020 10.55 11.29 10.44 11.18 1,626,448 +0.68(+6.49%)
Feb 18, 2020 10.24 10.73 10.13 10.50 1,571,389 +0.28(+2.78%)
Feb 14, 2020 10.17 10.41 10.04 10.22 814,429 +0.07(+0.65%)
Feb 13, 2020 9.790 10.26 9.630 10.15 1,384,757 +0.37(+3.77%)
Feb 12, 2020 9.554 9.951 9.223 9.781 1,805,499 +0.38(+4.02%)
Feb 11, 2020 9.412 9.639 9.327 9.403 734,497 +0.14(+1.53%)
Feb 10, 2020 9.090 9.355 8.797 9.261 1,828,973 +0.09(+0.93%)
Feb 07, 2020 9.384 9.483 8.911 9.176 2,022,013 -0.33(-3.48%)
Feb 06, 2020 9.866 9.895 9.015 9.507 1,771,322 -0.54(-5.37%)
Feb 05, 2020 10.37 10.65 10.02 10.05 1,098,935 +0.04(+0.38%)
Feb 04, 2020 10.01 10.53 9.970 10.01 2,275,325 +0.12(+1.20%)
Feb 03, 2020 9.109 9.904 9.081 9.890 2,810,965 +0.79(+8.68%)
Jan 31, 2020 9.667 9.733 9.015 9.100 2,714,342 -0.73(-7.41%)
Jan 30, 2020 9.847 9.951 9.611 9.828 2,204,089 -0.20(-1.98%)
Jan 29, 2020 10.12 10.29 9.828 10.03 1,576,911 -0.01(-0.09%)
Jan 28, 2020 10.21 10.54 10.02 10.04 3,474,107 +0.03(+0.28%)
Jan 27, 2020 9.970 10.31 9.554 10.01 3,043,895 -0.67(-6.29%)
Jan 24, 2020 11.40 11.44 10.65 10.68 2,022,647 -0.84(-7.31%)
Jan 23, 2020 11.73 11.74 11.25 11.52 1,499,034 -0.29(-2.48%)
Jan 22, 2020 12.47 12.49 11.79 11.81 1,847,833 -0.74(-5.88%)
Jan 21, 2020 13.65 13.71 12.54 12.55 1,543,144 -1.14(-8.29%)
Jan 17, 2020 14.31 14.31 13.65 13.69 1,222,172 -0.53(-3.73%)
Jan 16, 2020 14.22 14.42 14.05 14.22 1,485,169 +0.12(+0.87%)
Jan 15, 2020 13.73 14.10 13.70 14.09 1,254,240 +0.22(+1.57%)
Jan 14, 2020 13.86 14.10 13.68 13.88 996,040 +0.00(+0.00%)
Jan 13, 2020 13.78 13.99 13.53 13.88 1,192,616 +0.10(+0.76%)
Jan 10, 2020 13.79 13.89 13.57 13.77 1,310,867 -0.06(-0.41%)
Jan 09, 2020 13.49 13.84 13.42 13.83 1,232,051 +0.34(+2.52%)
Jan 08, 2020 13.86 13.99 13.41 13.49 2,436,758 -0.44(-3.12%)
Jan 07, 2020 13.87 14.00 13.63 13.92 678,035 +0.02(+0.14%)
Jan 06, 2020 13.76 14.06 13.59 13.91 949,773 +0.04(+0.31%)
Jan 03, 2020 14.04 14.14 13.74 13.86 729,011 -0.00(-0.03%)
Jan 02, 2020 13.53 13.98 13.53 13.87 932,888 +0.42(+3.09%)
Dec 31, 2019 12.87 13.48 12.81 13.45 1,009,791 +0.51(+3.95%)
Dec 30, 2019 13.13 13.25 12.87 12.94 1,681,385 -0.16(-1.23%)
Dec 27, 2019 13.43 13.43 13.07 13.10 497,284 -0.24(-1.77%)
Dec 26, 2019 13.12 13.44 13.12 13.34 527,554 +0.23(+1.73%)
Dec 24, 2019 13.19 13.33 12.99 13.11 335,539 -0.08(-0.57%)
Dec 23, 2019 12.66 13.22 12.63 13.19 2,629,635 +0.56(+4.42%)
Dec 20, 2019 12.95 13.03 12.62 12.63 2,493,503 -0.29(-2.27%)
Dec 19, 2019 12.93 13.04 12.58 12.92 818,487 +0.05(+0.37%)
Dec 18, 2019 12.15 12.90 12.11 12.87 1,976,419 +0.71(+5.83%)
Dec 17, 2019 12.49 12.50 12.10 12.16 1,905,814 -0.22(-1.76%)
Dec 16, 2019 12.61 12.91 12.34 12.38 2,230,823 -0.08(-0.61%)
Dec 13, 2019 12.69 12.98 12.40 12.46 972,896 -0.16(-1.27%)
Dec 12, 2019 12.27 12.94 12.26 12.62 1,104,935 +0.00(+0.00%)
Dec 11, 2019 12.69 12.86 12.06 12.62 1,190,087 -0.29(-2.27%)
Dec 10, 2019 12.94 13.01 12.78 12.91 754,175 +0.01(+0.11%)
Dec 09, 2019 12.46 13.01 12.45 12.90 1,189,264 +0.27(+2.17%)
Dec 06, 2019 11.98 12.64 11.98 12.62 1,212,975 +0.67(+5.62%)
Dec 05, 2019 11.93 12.20 11.83 11.95 2,981,771 +0.02(+0.20%)
Dec 04, 2019 11.98 12.25 11.78 11.93 1,088,942 +0.08(+0.64%)
Dec 03, 2019 11.94 12.08 11.67 11.85 1,063,850 -0.25(-2.07%)
Dec 02, 2019 12.39 12.66 12.02 12.10 1,419,986 -0.21(-1.73%)
Nov 29, 2019 12.12 12.51 12.12 12.32 911,264 +0.10(+0.85%)
Nov 27, 2019 11.93 12.49 11.90 12.21 1,875,915 +0.36(+3.03%)
Nov 26, 2019 11.31 11.90 11.02 11.85 2,761,567 +0.12(+1.05%)
Nov 25, 2019 11.96 12.10 11.37 11.73 1,717,989 -0.01(-0.08%)
Nov 22, 2019 11.86 11.96 11.70 11.74 894,244 -0.07(-0.56%)
Nov 21, 2019 11.30 11.91 11.23 11.81 1,393,753 +0.58(+5.14%)
Nov 20, 2019 11.73 11.80 11.18 11.23 1,561,830 -0.50(-4.27%)
Nov 19, 2019 12.10 12.17 11.70 11.73 1,515,604 -0.37(-3.05%)
Nov 18, 2019 12.18 12.32 11.90 12.10 1,253,803 -0.08(-0.62%)
Nov 15, 2019 11.73 12.24 11.73 12.17 1,821,366 +0.52(+4.46%)
Nov 14, 2019 12.10 12.20 11.63 11.65 756,110 -0.29(-2.45%)
Nov 13, 2019 12.34 12.40 11.92 11.95 702,427 -0.48(-3.88%)
Nov 12, 2019 12.19 12.71 12.06 12.43 659,898 +0.15(+1.23%)
Nov 11, 2019 12.13 12.38 11.84 12.28 1,167,855 +0.03(+0.23%)
Nov 08, 2019 12.37 12.56 12.13 12.25 948,264 -0.36(-2.85%)
Nov 07, 2019 13.49 13.55 12.59 12.61 956,996 -0.70(-5.26%)
Nov 06, 2019 13.83 13.86 13.24 13.31 654,156 -0.57(-4.09%)
Nov 05, 2019 14.05 14.28 13.76 13.88 692,833 -0.01(-0.07%)
Nov 04, 2019 14.06 14.21 13.74 13.89 900,541 +0.02(+0.14%)
Nov 01, 2019 13.16 13.88 13.05 13.87 1,103,877 +0.84(+6.46%)
Oct 31, 2019 13.81 13.84 12.97 13.03 1,261,921 -0.86(-6.20%)
Oct 30, 2019 14.09 14.30 13.72 13.89 2,703,175 -0.30(-2.13%)
Oct 29, 2019 14.08 14.40 13.76 14.19 976,556 -0.36(-2.47%)
Oct 28, 2019 14.64 14.78 14.37 14.55 717,804 +0.03(+0.19%)
Oct 25, 2019 14.50 14.69 14.27 14.52 519,695 +0.08(+0.52%)
Oct 24, 2019 14.85 15.00 14.22 14.44 952,640 -0.39(-2.61%)
Oct 23, 2019 14.18 14.84 13.97 14.83 1,600,769 +0.61(+4.26%)
Oct 22, 2019 13.80 14.25 13.72 14.23 990,855 +0.51(+3.72%)
Oct 21, 2019 13.64 14.09 13.61 13.72 1,590,486 +0.19(+1.40%)
Oct 18, 2019 13.52 13.73 13.40 13.53 1,205,469 -0.01(-0.07%)
Oct 17, 2019 13.46 13.65 13.39 13.54 1,022,527 +0.24(+1.78%)
Oct 16, 2019 13.08 13.47 13.05 13.30 711,999 +0.17(+1.30%)
Oct 15, 2019 13.49 13.75 13.09 13.13 1,466,256 -0.35(-2.63%)
Oct 14, 2019 13.67 13.97 13.40 13.48 1,437,262 -0.33(-2.40%)
Oct 11, 2019 13.73 14.35 13.72 13.82 2,551,435 +0.28(+2.06%)
Oct 10, 2019 12.82 13.70 12.82 13.54 2,805,842 +1.09(+8.74%)
Oct 09, 2019 12.14 12.51 12.03 12.45 1,146,502 +0.44(+3.62%)
Oct 08, 2019 12.43 12.43 11.78 12.01 1,169,874 -0.53(-4.22%)
Oct 07, 2019 12.67 12.76 12.52 12.54 1,041,443 -0.09(-0.75%)
Oct 04, 2019 12.31 12.65 12.15 12.64 1,009,579 +0.36(+2.93%)
Oct 03, 2019 11.63 12.30 11.61 12.28 1,515,888 +0.67(+5.79%)
Oct 02, 2019 11.95 11.99 11.46 11.61 2,107,486 -0.49(-4.07%)
Oct 01, 2019 12.29 12.64 11.94 12.10 1,893,893 -0.19(-1.54%)
Sep 30, 2019 12.62 12.71 12.28 12.29 2,131,124 -0.26(-2.04%)
Sep 27, 2019 12.24 12.69 12.24 12.54 1,442,166 +0.18(+1.45%)
Sep 26, 2019 12.56 12.60 12.28 12.36 1,552,716 -0.20(-1.58%)
Sep 25, 2019 12.49 12.92 12.37 12.56 1,418,931 -0.03(-0.22%)
Sep 24, 2019 12.69 12.80 12.45 12.59 3,026,004 -0.15(-1.19%)
Sep 23, 2019 12.40 12.83 12.31 12.74 1,215,690 +0.31(+2.51%)
Sep 20, 2019 12.29 12.66 12.28 12.43 1,450,517 +0.28(+2.34%)
Sep 19, 2019 12.34 12.44 12.12 12.15 968,258 -0.14(-1.15%)
Sep 18, 2019 12.46 12.65 12.28 12.29 984,672 -0.16(-1.29%)
Sep 17, 2019 12.78 12.90 12.24 12.45 1,151,069 -0.37(-2.88%)
Sep 16, 2019 12.86 13.21 12.69 12.82 1,968,978 +0.39(+3.12%)
Sep 13, 2019 12.01 12.53 11.80 12.43 1,711,316 +0.48(+4.04%)
Sep 12, 2019 11.72 12.00 11.53 11.95 1,466,577 +0.07(+0.56%)
Sep 11, 2019 12.11 12.42 11.69 11.88 1,333,095 -0.04(-0.32%)
Sep 10, 2019 12.08 12.55 11.88 11.92 1,688,788 -0.14(-1.18%)
Sep 09, 2019 11.12 12.10 11.04 12.06 2,156,859 +1.05(+9.54%)
Sep 06, 2019 11.24 11.30 10.98 11.01 1,235,598 -0.20(-1.77%)
Sep 05, 2019 10.90 11.31 10.85 11.21 2,344,218 +0.44(+4.04%)
Sep 04, 2019 10.79 10.99 10.59 10.77 1,992,206 +0.17(+1.61%)
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.