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

Golar Lng Ltd (NQ: GLNG )

27.62 +1.07 (+4.03%)
Streaming Delayed Price Updated: 12:06 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 (%)
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%)
May 01, 2020 6.438 6.438 5.871 5.899 1,462,433 -0.80(-11.99%)
Apr 30, 2020 6.911 7.138 6.419 6.703 1,953,452 -0.14(-2.07%)
Apr 29, 2020 6.731 7.005 6.561 6.845 2,029,757 +0.37(+5.69%)
Apr 28, 2020 6.126 6.533 6.070 6.476 1,073,842 +0.57(+9.60%)
Apr 27, 2020 5.862 6.098 5.795 5.909 1,296,359 +0.08(+1.30%)
Apr 24, 2020 6.202 6.419 5.720 5.833 853,703 -0.39(-6.23%)
Apr 23, 2020 5.975 6.443 5.871 6.221 1,284,361 +0.37(+6.30%)
Apr 22, 2020 5.947 6.070 5.710 5.852 953,504 +0.09(+1.48%)
Apr 21, 2020 6.353 6.514 5.739 5.767 1,481,041 -0.56(-8.82%)
Apr 20, 2020 5.342 6.372 5.238 6.325 1,687,569 +0.71(+12.63%)
Apr 17, 2020 5.550 5.833 5.521 5.616 1,118,984 +0.26(+4.76%)
Apr 16, 2020 5.502 5.606 5.342 5.360 875,546 -0.15(-2.74%)
Apr 15, 2020 5.342 5.578 5.096 5.512 1,310,237 -0.15(-2.67%)
Apr 14, 2020 4.944 5.720 4.926 5.663 2,218,021 +0.75(+15.19%)
Apr 13, 2020 5.417 5.512 4.897 4.916 1,706,562 -0.43(-8.13%)
Apr 09, 2020 5.209 5.739 4.973 5.351 3,090,720 +0.25(+4.81%)
Apr 08, 2020 4.689 5.389 4.670 5.105 4,397,695 +0.73(+16.63%)
Apr 07, 2020 6.070 6.211 4.292 4.377 6,434,279 -1.39(-24.10%)
Apr 06, 2020 5.710 6.117 5.512 5.767 2,531,338 +0.24(+4.27%)
Apr 03, 2020 5.862 6.438 5.493 5.531 1,222,008 -0.32(-5.49%)
Apr 02, 2020 6.504 6.712 5.356 5.852 3,262,647 -0.58(-8.97%)
Apr 01, 2020 7.327 7.327 6.419 6.429 1,431,491 -1.02(-13.71%)
Mar 31, 2020 7.620 7.743 7.308 7.450 1,155,145 +0.10(+1.42%)
Mar 30, 2020 7.554 7.639 7.152 7.346 1,440,767 -0.21(-2.75%)
Mar 27, 2020 7.251 7.667 7.091 7.554 1,422,662 -0.06(-0.75%)
Mar 26, 2020 7.525 7.743 7.081 7.611 993,833 +0.18(+2.42%)
Mar 25, 2020 7.620 8.215 7.403 7.431 2,093,667 -0.42(-5.30%)
Mar 24, 2020 6.996 7.894 6.996 7.847 1,349,944 +1.30(+19.94%)
Mar 23, 2020 6.580 6.580 6.107 6.542 2,341,186 -0.05(-0.72%)
Mar 20, 2020 7.043 7.194 6.424 6.590 2,357,811 -0.37(-5.30%)
Mar 19, 2020 6.854 7.393 6.637 6.958 1,370,217 +0.09(+1.24%)
Mar 18, 2020 6.542 7.043 6.278 6.873 2,166,305 -0.16(-2.28%)
Mar 17, 2020 6.637 7.592 6.637 7.034 2,118,907 +0.43(+6.44%)
Mar 16, 2020 5.720 6.920 5.294 6.608 4,227,177 -0.47(-6.68%)
Mar 13, 2020 7.705 7.705 5.852 7.081 3,572,944 +0.18(+2.60%)
Mar 12, 2020 7.819 7.847 6.845 6.902 3,468,730 -1.46(-17.42%)
Mar 11, 2020 9.615 9.757 8.348 8.357 1,987,673 -1.62(-16.21%)
Mar 10, 2020 8.263 10.33 8.263 9.974 3,416,389 +2.14(+27.26%)
Mar 09, 2020 8.509 9.095 7.417 7.837 3,645,396 -2.15(-21.50%)
Mar 06, 2020 10.86 11.01 9.936 9.984 2,430,795 -1.37(-12.07%)
Mar 05, 2020 11.72 11.86 11.16 11.35 2,231,648 -0.66(-5.51%)
Mar 04, 2020 12.19 12.32 11.82 12.02 1,603,196 +0.09(+0.71%)
Mar 03, 2020 12.28 12.43 11.69 11.93 2,592,495 -0.38(-3.07%)
Mar 02, 2020 12.13 12.41 11.59 12.31 1,941,514 +0.19(+1.60%)
Feb 28, 2020 10.67 12.13 10.58 12.12 3,721,768 +1.08(+9.81%)
Feb 27, 2020 10.77 11.42 10.34 11.03 2,034,781 -0.03(-0.26%)
Feb 26, 2020 11.27 11.35 10.74 11.06 2,336,957 -0.08(-0.68%)
Feb 25, 2020 11.34 11.43 10.67 11.14 3,132,087 +0.69(+6.61%)
Feb 24, 2020 10.78 10.79 10.45 10.45 2,080,757 -0.94(-8.22%)
Feb 21, 2020 11.47 11.60 11.18 11.38 1,071,597 -0.20(-1.71%)
Feb 20, 2020 11.22 12.04 11.20 11.58 1,495,961 +0.41(+3.64%)
Feb 19, 2020 10.54 11.29 10.44 11.17 1,627,356 +0.68(+6.49%)
Feb 18, 2020 10.23 10.72 10.13 10.49 1,572,265 +0.28(+2.78%)
Feb 14, 2020 10.16 10.40 10.03 10.21 814,883 +0.07(+0.65%)
Feb 13, 2020 9.785 10.26 9.624 10.14 1,385,530 +0.37(+3.77%)
Feb 12, 2020 9.549 9.946 9.218 9.776 1,806,506 +0.38(+4.02%)
Feb 11, 2020 9.407 9.634 9.322 9.397 734,907 +0.14(+1.53%)
Feb 10, 2020 9.085 9.350 8.792 9.256 1,829,993 +0.09(+0.93%)
Feb 07, 2020 9.378 9.478 8.906 9.170 2,023,141 -0.33(-3.48%)
Feb 06, 2020 9.861 9.889 9.010 9.501 1,772,311 -0.54(-5.37%)
Feb 05, 2020 10.36 10.65 10.01 10.04 1,099,548 +0.04(+0.38%)
Feb 04, 2020 10.00 10.52 9.965 10.00 2,276,594 +0.12(+1.20%)
Feb 03, 2020 9.104 9.898 9.076 9.884 2,812,534 +0.79(+8.68%)
Jan 31, 2020 9.662 9.728 9.010 9.095 2,715,856 -0.73(-7.41%)
Jan 30, 2020 9.842 9.946 9.605 9.823 2,205,319 -0.20(-1.98%)
Jan 29, 2020 10.12 10.29 9.823 10.02 1,577,791 -0.01(-0.09%)
Jan 28, 2020 10.20 10.53 10.01 10.03 3,476,045 +0.03(+0.28%)
Jan 27, 2020 9.965 10.30 9.549 10.00 3,045,593 -0.67(-6.29%)
Jan 24, 2020 11.39 11.43 10.64 10.67 2,023,776 -0.84(-7.31%)
Jan 23, 2020 11.72 11.73 11.24 11.52 1,499,870 -0.29(-2.48%)
Jan 22, 2020 12.46 12.48 11.78 11.81 1,848,864 -0.74(-5.88%)
Jan 21, 2020 13.64 13.70 12.53 12.55 1,544,005 -1.13(-8.29%)
Jan 17, 2020 14.30 14.30 13.64 13.68 1,222,854 -0.53(-3.73%)
Jan 16, 2020 14.21 14.41 14.04 14.21 1,485,998 +0.12(+0.87%)
Jan 15, 2020 13.72 14.10 13.69 14.09 1,254,940 +0.22(+1.57%)
Jan 14, 2020 13.85 14.10 13.68 13.87 996,596 +0.00(+0.00%)
Jan 13, 2020 13.77 13.98 13.52 13.87 1,193,282 +0.10(+0.76%)
Jan 10, 2020 13.78 13.88 13.57 13.77 1,311,599 -0.06(-0.41%)
Jan 09, 2020 13.48 13.83 13.42 13.82 1,232,739 +0.34(+2.52%)
Jan 08, 2020 13.85 13.98 13.41 13.48 2,438,118 -0.43(-3.12%)
Jan 07, 2020 13.86 13.99 13.62 13.92 678,414 +0.02(+0.14%)
Jan 06, 2020 13.76 14.05 13.59 13.90 950,303 +0.04(+0.31%)
Jan 03, 2020 14.03 14.13 13.74 13.86 729,418 -0.00(-0.03%)
Jan 02, 2020 13.52 13.97 13.52 13.86 933,409 +0.42(+3.09%)
Dec 31, 2019 12.87 13.47 12.81 13.44 1,010,354 +0.51(+3.95%)
Dec 30, 2019 13.12 13.25 12.87 12.93 1,682,323 -0.16(-1.23%)
Dec 27, 2019 13.42 13.42 13.07 13.09 497,561 -0.24(-1.77%)
Dec 26, 2019 13.11 13.43 13.11 13.33 527,848 +0.23(+1.73%)
Dec 24, 2019 13.18 13.33 12.99 13.10 335,727 -0.08(-0.57%)
Dec 23, 2019 12.65 13.22 12.62 13.18 2,631,102 +0.56(+4.42%)
Dec 20, 2019 12.94 13.02 12.61 12.62 2,494,894 -0.29(-2.27%)
Dec 19, 2019 12.92 13.03 12.57 12.91 818,944 +0.05(+0.37%)
Dec 18, 2019 12.14 12.90 12.10 12.87 1,977,522 +0.71(+5.83%)
Dec 17, 2019 12.48 12.49 12.09 12.16 1,906,878 -0.22(-1.76%)
Dec 16, 2019 12.60 12.90 12.34 12.38 2,232,067 -0.08(-0.61%)
Dec 13, 2019 12.69 12.97 12.39 12.45 973,439 -0.16(-1.27%)
Dec 12, 2019 12.26 12.93 12.25 12.61 1,105,552 +0.00(+0.00%)
Dec 11, 2019 12.68 12.86 12.05 12.61 1,190,751 -0.29(-2.27%)
Dec 10, 2019 12.93 13.00 12.77 12.90 754,595 +0.01(+0.11%)
Dec 09, 2019 12.45 13.00 12.44 12.89 1,189,928 +0.27(+2.17%)
Dec 06, 2019 11.98 12.63 11.98 12.62 1,213,652 +0.67(+5.62%)
Dec 05, 2019 11.92 12.20 11.83 11.95 2,983,435 +0.02(+0.20%)
Dec 04, 2019 11.97 12.24 11.78 11.92 1,089,549 +0.08(+0.64%)
Dec 03, 2019 11.93 12.08 11.67 11.85 1,064,444 -0.25(-2.07%)
Dec 02, 2019 12.38 12.65 12.02 12.10 1,420,779 -0.21(-1.73%)
Nov 29, 2019 12.11 12.51 12.11 12.31 911,772 +0.10(+0.85%)
Nov 27, 2019 11.92 12.48 11.89 12.21 1,876,961 +0.36(+3.03%)
Nov 26, 2019 11.31 11.90 11.01 11.85 2,763,108 +0.12(+1.05%)
Nov 25, 2019 11.95 12.09 11.36 11.72 1,718,948 -0.01(-0.08%)
Nov 22, 2019 11.86 11.95 11.69 11.73 894,743 -0.07(-0.56%)
Nov 21, 2019 11.30 11.90 11.22 11.80 1,394,531 +0.58(+5.14%)
Nov 20, 2019 11.72 11.79 11.17 11.22 1,562,701 -0.50(-4.27%)
Nov 19, 2019 12.09 12.17 11.69 11.72 1,516,449 -0.37(-3.05%)
Nov 18, 2019 12.18 12.31 11.90 12.09 1,254,503 -0.08(-0.62%)
Nov 15, 2019 11.72 12.23 11.72 12.17 1,822,382 +0.52(+4.46%)
Nov 14, 2019 12.09 12.20 11.63 11.65 756,532 -0.29(-2.45%)
Nov 13, 2019 12.33 12.39 11.91 11.94 702,819 -0.48(-3.88%)
Nov 12, 2019 12.19 12.71 12.05 12.42 660,266 +0.15(+1.23%)
Nov 11, 2019 12.12 12.38 11.84 12.27 1,168,506 +0.03(+0.23%)
Nov 08, 2019 12.37 12.55 12.12 12.24 948,793 -0.36(-2.85%)
Nov 07, 2019 13.48 13.54 12.58 12.60 957,530 -0.70(-5.26%)
Nov 06, 2019 13.82 13.85 13.23 13.30 654,521 -0.57(-4.09%)
Nov 05, 2019 14.04 14.28 13.76 13.87 693,220 -0.01(-0.07%)
Nov 04, 2019 14.05 14.20 13.74 13.88 901,044 +0.02(+0.14%)
Nov 01, 2019 13.15 13.87 13.05 13.86 1,104,493 +0.84(+6.46%)
Oct 31, 2019 13.80 13.83 12.96 13.02 1,262,625 -0.86(-6.20%)
Oct 30, 2019 14.09 14.29 13.71 13.88 2,704,683 -0.30(-2.13%)
Oct 29, 2019 14.07 14.39 13.76 14.18 977,101 -0.36(-2.47%)
Oct 28, 2019 14.63 14.77 14.37 14.54 718,205 +0.03(+0.20%)
Oct 25, 2019 14.49 14.68 14.27 14.51 519,985 +0.08(+0.52%)
Oct 24, 2019 14.84 14.99 14.21 14.44 953,171 -0.39(-2.61%)
Oct 23, 2019 14.17 14.83 13.96 14.82 1,601,662 +0.61(+4.25%)
Oct 22, 2019 13.79 14.24 13.71 14.22 991,408 +0.51(+3.72%)
Oct 21, 2019 13.63 14.08 13.60 13.71 1,591,373 +0.19(+1.40%)
Oct 18, 2019 13.51 13.72 13.40 13.52 1,206,142 -0.01(-0.07%)
Oct 17, 2019 13.45 13.64 13.39 13.53 1,023,098 +0.24(+1.78%)
Oct 16, 2019 13.07 13.46 13.05 13.29 712,397 +0.17(+1.30%)
Oct 15, 2019 13.48 13.75 13.08 13.12 1,467,074 -0.35(-2.63%)
Oct 14, 2019 13.66 13.96 13.40 13.48 1,438,064 -0.33(-2.40%)
Oct 11, 2019 13.73 14.34 13.71 13.81 2,552,858 +0.28(+2.06%)
Oct 10, 2019 12.81 13.69 12.81 13.53 2,807,408 +1.09(+8.74%)
Oct 09, 2019 12.13 12.51 12.03 12.44 1,147,142 +0.43(+3.62%)
Oct 08, 2019 12.42 12.42 11.77 12.01 1,170,527 -0.53(-4.22%)
Oct 07, 2019 12.66 12.75 12.52 12.54 1,042,024 -0.09(-0.75%)
Oct 04, 2019 12.30 12.64 12.14 12.63 1,010,142 +0.36(+2.93%)
Oct 03, 2019 11.62 12.29 11.60 12.27 1,516,734 +0.67(+5.79%)
Oct 02, 2019 11.94 11.99 11.46 11.60 2,108,662 -0.49(-4.07%)
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.