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

Seanergy Maritime Hl (NQ: SHIP )

9.570 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 8.747 9.077 8.665 9.077 431,726 +0.25(+2.80%)
Apr 29, 2021 9.242 9.325 8.665 8.830 545,642 -0.17(-1.83%)
Apr 28, 2021 8.995 9.160 8.582 8.995 669,326 +0.25(+2.83%)
Apr 27, 2021 8.665 9.160 8.665 8.747 1,057,728 +0.41(+4.95%)
Apr 26, 2021 7.840 8.417 7.757 8.335 824,848 +0.59(+7.58%)
Apr 23, 2021 7.839 8.046 7.609 7.747 502,495 +0.16(+2.04%)
Apr 22, 2021 7.757 8.252 7.592 7.592 762,621 -0.13(-1.71%)
Apr 21, 2021 7.344 8.004 7.229 7.724 736,701 +0.54(+7.59%)
Apr 20, 2021 7.427 7.592 7.014 7.179 583,824 -0.25(-3.33%)
Apr 19, 2021 7.510 7.674 7.269 7.427 718,981 -0.08(-1.13%)
Apr 16, 2021 7.840 7.883 7.354 7.512 775,257 -0.57(-7.01%)
Apr 15, 2021 7.965 8.417 7.557 8.078 1,638,929 +0.49(+6.40%)
Apr 14, 2021 7.262 7.592 7.179 7.592 987,325 +0.45(+6.30%)
Apr 13, 2021 7.105 7.840 7.015 7.142 1,235,655 -0.53(-6.92%)
Apr 12, 2021 7.991 8.170 7.514 7.673 828,488 -0.22(-2.75%)
Apr 09, 2021 8.170 8.335 7.881 7.890 508,129 -0.34(-4.19%)
Apr 08, 2021 8.252 8.335 7.528 8.235 1,196,106 -0.18(-2.17%)
Apr 07, 2021 8.335 8.582 8.252 8.417 837,529 +0.08(+0.99%)
Apr 06, 2021 8.582 8.665 8.252 8.335 650,268 -0.33(-3.81%)
Apr 05, 2021 8.582 8.747 8.335 8.665 748,153 -0.08(-0.94%)
Apr 01, 2021 8.912 8.912 8.417 8.747 549,500 +0.00(+0.00%)
Mar 31, 2021 8.912 8.995 8.500 8.747 750,941 -0.17(-1.85%)
Mar 30, 2021 8.252 9.077 7.924 8.912 939,841 +0.58(+6.93%)
Mar 29, 2021 8.665 8.747 7.922 8.335 1,243,537 -0.41(-4.72%)
Mar 26, 2021 9.408 9.564 8.500 8.747 1,258,885 -0.58(-6.19%)
Mar 25, 2021 8.500 9.490 8.335 9.325 2,115,545 +0.41(+4.63%)
Mar 24, 2021 9.077 9.903 8.500 8.912 1,806,657 -0.25(-2.70%)
Mar 23, 2021 10.40 10.40 9.077 9.160 2,066,394 -0.83(-8.26%)
Mar 22, 2021 10.40 10.40 9.820 9.985 832,798 +0.17(+1.68%)
Mar 19, 2021 10.23 10.40 9.738 9.820 1,323,898 -0.41(-4.03%)
Mar 18, 2021 11.31 11.88 10.23 10.23 1,919,390 -0.83(-7.46%)
Mar 17, 2021 10.48 11.39 10.23 11.06 970,519 +0.33(+3.08%)
Mar 16, 2021 11.64 11.72 10.40 10.73 1,210,896 -0.83(-7.14%)
Mar 15, 2021 10.65 11.55 10.40 11.55 1,821,880 +1.32(+12.90%)
Mar 12, 2021 10.07 10.32 9.738 10.23 943,855 -0.08(-0.80%)
Mar 11, 2021 10.32 10.32 9.738 10.32 1,106,553 +0.25(+2.46%)
Mar 10, 2021 10.40 10.48 9.325 10.07 1,295,113 +0.17(+1.67%)
Mar 09, 2021 9.242 10.15 8.995 9.903 1,355,132 +0.91(+10.09%)
Mar 08, 2021 9.325 9.573 8.830 8.995 1,122,997 -0.08(-0.91%)
Mar 05, 2021 8.830 9.160 7.097 9.077 2,529,331 +0.25(+2.80%)
Mar 04, 2021 9.903 10.07 8.335 8.830 2,112,534 -0.99(-10.08%)
Mar 03, 2021 9.985 10.56 9.573 9.820 1,270,989 -0.33(-3.25%)
Mar 02, 2021 10.32 11.47 9.820 10.15 2,100,240 +0.17(+1.65%)
Mar 01, 2021 10.07 10.07 9.655 9.985 905,879 +0.58(+6.14%)
Feb 26, 2021 9.408 10.23 9.160 9.408 1,539,682 -0.41(-4.20%)
Feb 25, 2021 10.73 10.81 9.820 9.820 2,096,018 -1.24(-11.19%)
Feb 24, 2021 10.73 11.88 10.40 11.06 2,314,533 +0.41(+3.88%)
Feb 23, 2021 10.40 11.14 9.077 10.65 3,700,943 -1.73(-14.00%)
Feb 22, 2021 12.96 14.19 12.38 12.38 3,252,974 -0.99(-7.41%)
Feb 19, 2021 12.96 13.62 12.63 13.37 2,606,292 +0.99(+8.00%)
Feb 18, 2021 13.70 14.11 12.13 12.38 4,597,348 -1.98(-13.79%)
Feb 17, 2021 14.11 14.52 13.62 14.36 9,437,583 -4.29(-23.01%)
Feb 16, 2021 19.56 20.22 17.00 18.65 8,490,224 +2.06(+12.44%)
Feb 12, 2021 12.38 17.74 11.55 16.59 17,432,458 +4.87(+41.55%)
Feb 11, 2021 12.05 13.04 10.98 11.72 3,407,399 +0.91(+8.40%)
Feb 10, 2021 11.80 11.97 8.335 10.81 3,184,061 -0.66(-5.76%)
Feb 09, 2021 10.65 11.97 10.32 11.47 3,421,022 +0.91(+8.59%)
Feb 08, 2021 9.820 10.65 9.490 10.56 1,968,782 +1.07(+11.30%)
Feb 05, 2021 9.655 10.23 9.242 9.490 1,625,841 +0.08(+0.88%)
Feb 04, 2021 9.160 9.820 8.995 9.408 1,613,245 +0.50(+5.56%)
Feb 03, 2021 8.912 9.077 8.665 8.912 1,113,851 +0.33(+3.85%)
Feb 02, 2021 8.995 9.242 8.417 8.582 1,396,198 -0.41(-4.59%)
Feb 01, 2021 9.242 9.408 8.582 8.995 1,537,311 -0.17(-1.80%)
Jan 29, 2021 9.077 11.14 8.500 9.160 5,643,462 +0.08(+0.91%)
Jan 28, 2021 9.325 9.903 8.500 9.077 1,888,469 +0.33(+3.77%)
Jan 27, 2021 8.417 9.490 8.252 8.747 2,596,673 -1.16(-11.67%)
Jan 26, 2021 10.48 10.73 8.912 9.903 3,767,209 -0.08(-0.83%)
Jan 25, 2021 8.252 10.07 8.252 9.985 4,487,038 +1.86(+22.94%)
Jan 22, 2021 8.252 8.665 7.592 8.122 1,584,312 -0.21(-2.55%)
Jan 21, 2021 7.262 8.912 6.932 8.335 3,744,272 +1.30(+18.52%)
Jan 20, 2021 7.427 7.510 6.787 7.033 1,013,252 -0.23(-3.16%)
Jan 19, 2021 7.014 7.757 6.767 7.262 2,212,710 +0.58(+8.66%)
Jan 15, 2021 6.997 7.054 6.602 6.683 947,272 -0.17(-2.42%)
Jan 14, 2021 6.932 7.262 6.354 6.849 1,585,917 +0.00(+0.00%)
Jan 13, 2021 7.757 7.922 6.684 6.849 2,374,360 -0.25(-3.49%)
Jan 12, 2021 7.097 8.665 6.767 7.097 6,502,723 +0.33(+4.88%)
Jan 11, 2021 5.281 7.097 5.199 6.767 5,172,200 +1.63(+31.83%)
Jan 08, 2021 5.034 5.361 4.894 5.133 1,472,221 +0.24(+4.98%)
Jan 07, 2021 4.539 5.239 4.456 4.889 1,872,115 +0.45(+10.13%)
Jan 06, 2021 4.786 4.802 4.374 4.440 877,490 -0.22(-4.78%)
Jan 05, 2021 4.272 4.869 4.175 4.662 1,511,871 +0.46(+10.91%)
Jan 04, 2021 4.505 4.540 4.023 4.204 838,989 -0.23(-5.25%)
Dec 31, 2020 4.436 4.436 4.436 880,603 +0.29(+6.99%)
Dec 30, 2020 4.209 4.316 4.044 4.147 880,603 +0.19(+4.69%)
Dec 29, 2020 4.044 4.291 3.961 3.961 401,632 -0.00(-0.04%)
Dec 28, 2020 4.374 4.521 3.963 3.963 695,452 -0.24(-5.77%)
Dec 24, 2020 4.093 4.427 4.092 4.205 631,054 +0.17(+4.26%)
Dec 23, 2020 3.961 4.118 3.929 4.034 492,035 +0.10(+2.62%)
Dec 22, 2020 3.879 4.002 3.798 3.931 496,080 +0.06(+1.60%)
Dec 21, 2020 3.920 3.961 3.834 3.869 348,442 -0.09(-2.33%)
Dec 18, 2020 3.961 4.085 3.936 3.961 266,001 -0.01(-0.21%)
Dec 17, 2020 4.035 4.040 3.961 3.969 297,431 -0.08(-2.04%)
Dec 16, 2020 4.116 4.116 3.961 4.052 317,455 -0.06(-1.43%)
Dec 15, 2020 4.126 4.374 4.002 4.110 850,027 +0.05(+1.14%)
Dec 14, 2020 4.082 4.126 3.963 4.064 486,176 +0.02(+0.51%)
Dec 11, 2020 4.291 4.291 4.011 4.044 557,437 -0.25(-5.77%)
Dec 10, 2020 4.209 4.374 3.961 4.291 744,531 +0.15(+3.61%)
Dec 09, 2020 4.456 4.528 4.044 4.142 827,751 -0.07(-1.59%)
Dec 08, 2020 4.374 4.456 4.126 4.209 835,314 -0.24(-5.31%)
Dec 07, 2020 4.732 4.993 4.291 4.445 2,343,984 -0.67(-13.13%)
Dec 04, 2020 3.912 5.528 3.879 5.116 8,062,641 +1.24(+31.92%)
Dec 03, 2020 3.879 3.961 3.796 3.879 288,700 +0.00(+0.00%)
Dec 02, 2020 3.879 3.961 3.713 3.879 501,108 -0.02(-0.53%)
Dec 01, 2020 3.961 4.120 3.862 3.899 542,436 +0.02(+0.62%)
Nov 30, 2020 3.796 3.936 3.747 3.875 345,150 +0.04(+1.10%)
Nov 27, 2020 3.858 3.861 3.755 3.833 212,645 +0.07(+1.75%)
Nov 25, 2020 3.837 3.960 3.713 3.767 607,121 -0.11(-2.87%)
Nov 24, 2020 3.879 3.879 3.713 3.879 584,085 +0.00(+0.00%)
Nov 23, 2020 3.631 3.879 3.466 3.879 846,851 +0.25(+6.82%)
Nov 20, 2020 3.656 3.704 3.590 3.631 457,682 +0.00(+0.00%)
Nov 19, 2020 3.631 3.713 3.548 3.631 754,974 -0.04(-1.12%)
Nov 18, 2020 3.713 3.876 3.633 3.672 1,039,120 -0.36(-8.92%)
Nov 17, 2020 4.044 4.084 3.796 4.032 561,257 -0.01(-0.29%)
Nov 16, 2020 3.961 4.044 3.879 4.044 356,095 +0.08(+2.13%)
Nov 13, 2020 3.714 3.959 3.548 3.959 478,041 +0.09(+2.43%)
Nov 12, 2020 4.077 4.077 3.796 3.865 870,340 +0.11(+3.06%)
Nov 11, 2020 3.954 3.994 3.633 3.751 1,333,485 -0.05(-1.20%)
Nov 10, 2020 3.631 3.961 3.548 3.796 591,675 +0.17(+4.55%)
Nov 09, 2020 3.713 3.796 3.631 3.631 514,119 -0.00(-0.02%)
Nov 06, 2020 3.458 3.770 3.301 3.632 741,315 +0.17(+4.79%)
Nov 05, 2020 3.466 3.548 3.383 3.466 377,001 +0.00(+0.07%)
Nov 04, 2020 3.548 3.581 3.343 3.463 488,681 -0.08(-2.40%)
Nov 03, 2020 3.548 3.796 3.466 3.548 701,728 +0.00(+0.00%)
Nov 02, 2020 3.548 3.631 3.383 3.548 488,454 +0.03(+0.94%)
Oct 30, 2020 3.722 3.771 3.507 3.515 791,677 -0.28(-7.39%)
Oct 29, 2020 3.960 4.039 3.664 3.796 1,895,564 -0.50(-11.54%)
Oct 28, 2020 3.796 4.291 3.713 4.291 3,494,005 +0.41(+10.64%)
Oct 27, 2020 3.879 3.961 3.796 3.879 160,461 +0.08(+2.17%)
Oct 26, 2020 3.796 3.879 3.713 3.796 223,970 -0.05(-1.22%)
Oct 23, 2020 3.832 3.879 3.730 3.843 207,289 -0.00(-0.06%)
Oct 22, 2020 3.672 4.002 3.632 3.846 559,767 +0.18(+5.03%)
Oct 21, 2020 3.633 3.698 3.558 3.662 204,521 +0.03(+0.84%)
Oct 20, 2020 3.796 3.796 3.631 3.631 259,679 -0.12(-3.30%)
Oct 19, 2020 3.847 3.879 3.722 3.755 229,865 -0.18(-4.69%)
Oct 16, 2020 3.900 3.991 3.837 3.940 193,075 -0.10(-2.47%)
Oct 15, 2020 3.897 4.092 3.507 4.039 471,673 -0.00(-0.10%)
Oct 14, 2020 4.044 4.126 3.961 4.044 352,658 -0.07(-1.61%)
Oct 13, 2020 4.167 4.169 3.952 4.110 390,322 -0.13(-3.17%)
Oct 12, 2020 4.291 4.374 4.126 4.244 535,371 +0.00(+0.04%)
Oct 09, 2020 4.085 4.291 4.023 4.242 965,776 +0.20(+4.90%)
Oct 08, 2020 4.214 4.248 4.002 4.044 381,717 -0.08(-1.98%)
Oct 07, 2020 4.085 4.291 4.002 4.126 711,394 +0.19(+4.93%)
Oct 06, 2020 3.796 4.208 3.796 3.932 885,797 +0.08(+2.01%)
Oct 05, 2020 3.834 3.879 3.713 3.855 355,098 -0.02(-0.62%)
Oct 02, 2020 3.639 3.902 3.636 3.879 390,476 -0.07(-1.69%)
Oct 01, 2020 3.804 4.001 3.738 3.945 717,200 +0.18(+4.69%)
Sep 30, 2020 3.641 3.874 3.590 3.769 386,512 +0.07(+1.87%)
Sep 29, 2020 3.790 3.858 3.590 3.699 308,251 -0.07(-1.95%)
Sep 28, 2020 3.713 3.940 3.632 3.773 699,119 +0.16(+4.31%)
Sep 25, 2020 3.507 3.755 3.468 3.617 607,230 +0.07(+2.00%)
Sep 24, 2020 3.555 3.621 3.384 3.546 488,519 +0.16(+4.58%)
Sep 23, 2020 3.533 3.579 3.335 3.391 226,679 -0.16(-4.44%)
Sep 22, 2020 3.548 3.631 3.466 3.548 132,025 +0.07(+2.09%)
Sep 21, 2020 3.631 3.792 3.466 3.476 334,708 -0.24(-6.38%)
Sep 18, 2020 3.487 3.796 3.466 3.713 489,468 +0.17(+4.94%)
Sep 17, 2020 3.466 3.581 3.425 3.538 191,322 -0.03(-0.79%)
Sep 16, 2020 3.713 3.713 3.383 3.566 318,872 -0.07(-1.80%)
Sep 15, 2020 3.631 3.713 3.548 3.631 331,610 +0.08(+2.33%)
Sep 14, 2020 3.466 3.586 3.335 3.548 373,350 +0.21(+6.44%)
Sep 11, 2020 3.466 3.581 3.317 3.334 749,604 -0.13(-3.81%)
Sep 10, 2020 3.796 4.209 3.466 3.466 4,174,565 +0.13(+3.75%)
Sep 09, 2020 3.334 3.547 3.218 3.341 547,756 +0.01(+0.20%)
Sep 08, 2020 3.397 3.524 3.314 3.334 442,186 -0.20(-5.78%)
Sep 04, 2020 3.736 3.767 3.392 3.539 347,966 -0.15(-4.09%)
Sep 03, 2020 3.647 3.741 3.631 3.690 209,713 -0.01(-0.18%)
Sep 02, 2020 3.714 3.761 3.631 3.696 482,204 -0.10(-2.69%)
Sep 01, 2020 3.961 3.961 3.720 3.799 508,534 -0.15(-3.90%)
Aug 31, 2020 3.997 4.291 3.879 3.953 726,926 -0.01(-0.17%)
Aug 28, 2020 3.879 4.093 3.796 3.959 765,709 +0.07(+1.67%)
Aug 27, 2020 3.869 3.961 3.796 3.894 375,738 -0.03(-0.72%)
Aug 26, 2020 3.925 4.088 3.813 3.922 616,574 +0.01(+0.27%)
Aug 25, 2020 3.813 3.959 3.796 3.912 349,428 -0.02(-0.63%)
Aug 24, 2020 4.110 4.177 3.879 3.936 869,671 -0.35(-8.27%)
Aug 21, 2020 4.456 4.539 4.209 4.291 795,010 -0.17(-3.70%)
Aug 20, 2020 4.126 4.539 3.879 4.456 2,963,374 +0.33(+7.91%)
Aug 19, 2020 4.410 4.430 4.126 4.129 1,430,144 -0.38(-8.37%)
Aug 18, 2020 4.654 4.704 4.210 4.507 5,913,896 -5.15(-53.32%)
Aug 17, 2020 10.15 10.32 9.242 9.655 588,209 -0.66(-6.40%)
Aug 14, 2020 10.40 10.56 10.15 10.32 114,635 -0.16(-1.57%)
Aug 13, 2020 10.98 10.98 10.07 10.48 252,745 -0.58(-5.22%)
Aug 12, 2020 11.80 12.03 10.81 11.06 263,114 -0.58(-4.96%)
Aug 11, 2020 12.05 12.30 11.55 11.64 208,334 -0.33(-2.76%)
Aug 10, 2020 11.80 12.05 11.55 11.97 149,599 +0.25(+2.11%)
Aug 07, 2020 11.80 12.05 11.55 11.72 169,554 -0.33(-2.74%)
Aug 06, 2020 12.46 12.50 11.80 12.05 196,575 -0.41(-3.31%)
Aug 05, 2020 12.79 12.79 12.21 12.46 324,567 -0.58(-4.43%)
Aug 04, 2020 13.62 13.78 12.87 13.04 226,136 -0.25(-1.86%)
Aug 03, 2020 12.71 13.86 12.30 13.29 368,428 +0.74(+5.92%)
Jul 31, 2020 12.46 13.62 12.30 12.54 337,448 +0.08(+0.66%)
Jul 30, 2020 12.63 12.79 11.97 12.46 199,919 -0.25(-1.95%)
Jul 29, 2020 12.38 12.96 12.21 12.71 206,106 +0.33(+2.67%)
Jul 28, 2020 12.79 12.79 11.72 12.38 226,271 -0.41(-3.23%)
Jul 27, 2020 13.20 13.37 12.79 12.79 183,617 -0.41(-3.13%)
Jul 24, 2020 13.62 13.70 13.12 13.20 150,577 -0.41(-3.03%)
Jul 23, 2020 14.03 14.03 13.29 13.62 206,767 -0.25(-1.79%)
Jul 22, 2020 14.36 14.61 13.70 13.86 229,858 -0.74(-5.08%)
Jul 21, 2020 13.29 15.27 13.29 14.61 476,482 +1.49(+11.32%)
Jul 20, 2020 13.45 13.45 12.79 13.12 250,570 -0.41(-3.05%)
Jul 17, 2020 14.03 14.11 13.37 13.53 253,980 -0.50(-3.53%)
Jul 16, 2020 13.86 14.61 13.29 14.03 257,191 +0.08(+0.59%)
Jul 15, 2020 12.96 14.19 12.79 13.95 492,841 +0.99(+7.64%)
Jul 14, 2020 13.95 14.03 12.54 12.96 409,838 -0.91(-6.55%)
Jul 13, 2020 14.85 14.85 13.53 13.86 625,350 -1.16(-7.69%)
Jul 10, 2020 14.85 15.84 14.36 15.02 777,839 -0.25(-1.62%)
Jul 09, 2020 16.34 16.34 14.85 15.27 692,541 -1.16(-7.04%)
Jul 08, 2020 16.34 16.75 15.84 16.42 491,398 +0.00(+0.00%)
Jul 07, 2020 17.25 17.49 16.09 16.42 514,784 -1.07(-6.13%)
Jul 06, 2020 17.58 18.15 16.92 17.49 438,716 +0.00(+0.00%)
Jul 02, 2020 18.90 19.15 17.08 17.49 606,660 -1.98(-10.17%)
Jul 01, 2020 19.15 20.47 18.15 19.48 896,764 +1.82(+10.28%)
Jun 30, 2020 17.74 19.81 16.59 17.66 1,068,390 -3.15(-15.13%)
Jun 29, 2020 21.72 22.31 20.47 20.81 878,386 -1.57(-7.02%)
Jun 26, 2020 25.06 27.60 21.79 22.38 1,847,944 -14.59(-39.46%)
Jun 25, 2020 38.82 39.61 33.01 36.97 1,716,528 -1.32(-3.45%)
Jun 24, 2020 42.25 48.85 33.01 38.29 2,555,203 +1.32(+3.57%)
Jun 23, 2020 27.64 46.13 26.67 36.97 4,749,794 +10.58(+40.07%)
Jun 22, 2020 26.35 26.53 25.28 26.39 461,989 +0.77(+2.99%)
Jun 19, 2020 26.41 27.20 24.43 25.63 747,319 +0.18(+0.73%)
Jun 18, 2020 23.77 26.41 22.59 25.44 665,294 +2.19(+9.43%)
Jun 17, 2020 23.77 24.78 22.46 23.25 507,033 -0.45(-1.89%)
Jun 16, 2020 23.24 23.77 21.79 23.70 608,316 +1.69(+7.68%)
Jun 15, 2020 21.14 22.45 20.98 22.01 330,753 -0.44(-1.94%)
Jun 12, 2020 23.01 23.50 21.31 22.45 537,342 +0.86(+3.98%)
Jun 11, 2020 21.27 23.09 20.48 21.59 597,998 -2.18(-9.17%)
Jun 10, 2020 25.09 25.09 21.13 23.77 957,757 -1.97(-7.64%)
Jun 09, 2020 27.09 29.44 24.44 25.73 1,144,152 -1.73(-6.30%)
Jun 08, 2020 23.90 29.05 22.45 27.46 3,029,202 +5.22(+23.44%)
Jun 05, 2020 23.50 24.29 21.13 22.25 2,902,651 +4.23(+23.44%)
Jun 04, 2020 16.48 18.21 16.19 18.02 1,112,924 +1.80(+11.07%)
Jun 03, 2020 16.36 16.50 15.88 16.23 297,024 -0.13(-0.81%)
Jun 02, 2020 16.90 16.94 16.25 16.36 270,706 -0.53(-3.13%)
Jun 01, 2020 16.64 16.97 16.11 16.89 398,974 +0.53(+3.23%)
May 29, 2020 16.65 16.68 16.11 16.36 313,892 -0.41(-2.44%)
May 28, 2020 17.16 17.16 16.57 16.77 282,150 -0.33(-1.93%)
May 27, 2020 17.16 17.67 16.50 17.10 468,660 -0.07(-0.38%)
May 26, 2020 16.32 17.65 16.11 17.16 1,105,006 -1.43(-7.67%)
May 22, 2020 18.47 19.12 18.27 18.59 265,879 -0.03(-0.14%)
May 21, 2020 18.74 18.82 17.84 18.62 289,221 -0.03(-0.14%)
May 20, 2020 18.88 19.13 16.90 18.64 734,481 -0.50(-2.62%)
May 19, 2020 19.99 20.00 18.48 19.15 354,877 -0.40(-2.03%)
May 18, 2020 18.60 20.07 18.33 19.54 482,056 +1.32(+7.25%)
May 15, 2020 18.47 18.82 17.88 18.22 273,199 -0.46(-2.47%)
May 14, 2020 18.48 19.15 17.49 18.68 248,065 +0.59(+3.28%)
May 13, 2020 18.88 18.93 17.43 18.09 339,427 -0.90(-4.73%)
May 12, 2020 19.81 19.81 18.75 18.99 354,870 -0.95(-4.77%)
May 11, 2020 20.99 21.65 19.81 19.94 540,624 -0.40(-1.95%)
May 08, 2020 21.13 23.77 19.28 20.33 1,782,093 +1.98(+10.79%)
May 07, 2020 17.49 19.15 17.19 18.35 430,840 +0.95(+5.46%)
May 06, 2020 17.40 17.67 16.50 17.40 366,868 +0.25(+1.46%)
May 05, 2020 17.82 17.96 17.03 17.15 825,198 -2.11(-10.97%)
May 04, 2020 19.79 19.79 18.93 19.26 238,047 +0.13(+0.69%)
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.