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

Concrete Pumping Holdings Inc (NQ: BBCP )

6.840 -0.110 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 3.510 3.520 2.750 2.840 627,391 -0.68(-19.32%)
Apr 29, 2020 3.300 3.700 3.276 3.520 322,468 +0.30(+9.32%)
Apr 28, 2020 3.120 3.382 2.990 3.220 268,128 +0.22(+7.33%)
Apr 27, 2020 2.700 3.066 2.695 3.000 232,262 +0.35(+13.21%)
Apr 24, 2020 2.540 2.660 2.450 2.650 180,800 +0.17(+6.85%)
Apr 23, 2020 2.070 2.690 2.000 2.480 1,650,889 +0.45(+22.17%)
Apr 22, 2020 2.060 2.120 2.000 2.030 111,351 +0.03(+1.50%)
Apr 21, 2020 2.000 2.020 1.900 2.000 232,521 +0.01(+0.50%)
Apr 20, 2020 1.930 2.190 1.910 1.990 140,813 +0.09(+4.74%)
Apr 17, 2020 2.150 2.180 1.820 1.900 234,400 -0.14(-6.86%)
Apr 16, 2020 2.110 2.159 1.990 2.040 126,051 -0.07(-3.32%)
Apr 15, 2020 2.300 2.370 2.100 2.110 145,646 -0.24(-10.21%)
Apr 14, 2020 2.620 2.740 2.310 2.350 137,029 -0.14(-5.62%)
Apr 13, 2020 2.760 2.760 2.440 2.490 83,673 -0.31(-11.07%)
Apr 09, 2020 2.650 3.000 2.560 2.800 213,500 +0.24(+9.37%)
Apr 08, 2020 2.600 2.910 2.380 2.560 207,266 +0.00(+0.00%)
Apr 07, 2020 2.660 2.960 2.320 2.560 105,326 -0.03(-1.16%)
Apr 06, 2020 2.470 2.710 2.300 2.590 177,141 +0.28(+12.12%)
Apr 03, 2020 2.250 2.415 1.930 2.310 168,500 +0.00(+0.00%)
Apr 02, 2020 2.380 2.640 2.200 2.310 131,028 +0.14(+6.45%)
Apr 01, 2020 2.840 2.840 2.090 2.170 138,592 -0.69(-24.13%)
Mar 31, 2020 2.800 3.130 2.720 2.860 352,380 +0.04(+1.42%)
Mar 30, 2020 3.080 3.330 2.710 2.820 142,782 -0.26(-8.44%)
Mar 27, 2020 3.400 3.463 3.060 3.080 73,100 -0.42(-12.00%)
Mar 26, 2020 3.500 3.530 3.225 3.500 141,577 -0.01(-0.28%)
Mar 25, 2020 3.600 3.836 3.390 3.510 76,439 -0.04(-1.13%)
Mar 24, 2020 3.470 3.615 3.150 3.550 328,445 +0.20(+5.97%)
Mar 23, 2020 3.510 3.640 3.160 3.350 107,362 -0.14(-4.01%)
Mar 20, 2020 3.580 4.210 3.190 3.490 805,800 +0.14(+4.18%)
Mar 19, 2020 2.660 3.350 2.650 3.350 156,458 +0.64(+23.62%)
Mar 18, 2020 3.140 3.205 2.550 2.710 224,630 -0.55(-16.87%)
Mar 17, 2020 3.300 3.450 3.170 3.260 134,585 +0.00(+0.00%)
Mar 16, 2020 3.100 3.990 3.100 3.260 160,066 -0.90(-21.63%)
Mar 13, 2020 3.620 4.250 3.460 4.160 133,100 +0.79(+23.44%)
Mar 12, 2020 4.430 4.500 2.420 3.370 197,357 -1.00(-22.88%)
Mar 11, 2020 4.460 4.925 4.170 4.370 74,493 -0.14(-3.10%)
Mar 10, 2020 4.910 5.175 4.410 4.510 76,236 -0.36(-7.39%)
Mar 09, 2020 5.310 5.450 4.540 4.870 121,903 -0.66(-11.93%)
Mar 06, 2020 5.520 5.650 5.380 5.530 68,600 -0.16(-2.81%)
Mar 05, 2020 5.650 5.740 5.610 5.690 87,328 -0.05(-0.87%)
Mar 04, 2020 5.740 5.740 5.620 5.740 65,603 +0.05(+0.88%)
Mar 03, 2020 5.730 5.740 5.620 5.690 72,324 -0.03(-0.52%)
Mar 02, 2020 5.200 5.930 4.830 5.720 110,446 +0.56(+10.85%)
Feb 28, 2020 5.100 5.400 4.888 5.160 93,300 -0.05(-0.96%)
Feb 27, 2020 5.210 5.450 5.200 5.210 61,658 -0.14(-2.62%)
Feb 26, 2020 5.060 5.480 4.830 5.350 83,053 +0.29(+5.73%)
Feb 25, 2020 5.420 5.420 5.010 5.060 85,131 -0.36(-6.64%)
Feb 24, 2020 5.615 5.704 5.400 5.420 32,507 -0.52(-8.75%)
Feb 21, 2020 6.040 6.050 5.830 5.940 72,000 +0.00(+0.00%)
Feb 20, 2020 5.790 6.105 5.790 5.940 115,948 +0.21(+3.66%)
Feb 19, 2020 5.600 5.860 5.588 5.730 49,568 +0.13(+2.32%)
Feb 18, 2020 5.600 5.610 5.520 5.600 34,459 +0.09(+1.63%)
Feb 14, 2020 5.450 5.590 5.370 5.510 32,000 +0.11(+2.04%)
Feb 13, 2020 5.580 5.600 5.360 5.400 45,461 -0.21(-3.74%)
Feb 12, 2020 5.450 5.660 5.450 5.610 21,460 +0.19(+3.51%)
Feb 11, 2020 5.400 5.450 5.400 5.420 11,178 +0.00(+0.00%)
Feb 10, 2020 5.370 5.480 5.370 5.420 17,988 +0.06(+1.12%)
Feb 07, 2020 5.450 5.510 5.308 5.360 20,000 -0.07(-1.29%)
Feb 06, 2020 5.630 5.630 5.415 5.430 16,247 -0.01(-0.18%)
Feb 05, 2020 5.130 5.490 5.097 5.440 34,221 +0.34(+6.67%)
Feb 04, 2020 5.150 5.229 5.090 5.100 34,082 -0.02(-0.39%)
Feb 03, 2020 5.090 5.236 5.060 5.120 58,203 +0.02(+0.39%)
Jan 31, 2020 5.080 5.240 5.050 5.100 38,700 +0.02(+0.39%)
Jan 30, 2020 5.080 5.105 5.050 5.080 28,890 -0.01(-0.20%)
Jan 29, 2020 5.040 5.160 5.020 5.090 26,791 +0.04(+0.79%)
Jan 28, 2020 5.040 5.283 5.010 5.050 22,923 +0.01(+0.20%)
Jan 27, 2020 5.020 5.280 4.935 5.040 26,361 -0.10(-1.95%)
Jan 24, 2020 5.250 5.450 5.040 5.140 80,200 -0.06(-1.06%)
Jan 23, 2020 5.020 5.200 5.000 5.195 42,078 +0.15(+2.87%)
Jan 22, 2020 5.100 5.100 4.960 5.050 25,937 -0.00(-0.10%)
Jan 21, 2020 4.890 5.120 4.890 5.055 55,234 +0.21(+4.33%)
Jan 17, 2020 5.150 5.200 4.800 4.845 122,800 -0.28(-5.37%)
Jan 16, 2020 5.110 5.260 4.940 5.120 94,132 -0.06(-1.16%)
Jan 15, 2020 5.110 5.200 4.850 5.180 252,524 -0.42(-7.50%)
Jan 14, 2020 5.490 5.640 5.450 5.600 132,989 +0.18(+3.32%)
Jan 13, 2020 5.330 5.420 5.220 5.420 53,207 +0.19(+3.63%)
Jan 10, 2020 5.280 5.500 5.020 5.230 114,500 +0.03(+0.58%)
Jan 09, 2020 4.900 5.230 4.900 5.200 90,768 +0.32(+6.56%)
Jan 08, 2020 5.030 5.130 4.800 4.880 45,131 -0.16(-3.17%)
Jan 07, 2020 5.030 5.150 5.010 5.040 42,450 +0.01(+0.20%)
Jan 06, 2020 5.210 5.475 5.010 5.030 60,408 -0.28(-5.27%)
Jan 03, 2020 5.430 5.500 5.300 5.310 57,700 -0.18(-3.28%)
Jan 02, 2020 5.480 5.555 5.415 5.490 103,675 +0.02(+0.37%)
Dec 31, 2019 5.410 5.540 5.350 5.470 63,500 +0.03(+0.55%)
Dec 30, 2019 5.500 5.540 5.390 5.440 46,779 -0.04(-0.73%)
Dec 27, 2019 5.340 5.480 5.300 5.480 44,900 +0.16(+3.01%)
Dec 26, 2019 5.380 5.530 5.300 5.320 39,849 -0.10(-1.85%)
Dec 24, 2019 5.500 5.517 5.400 5.420 30,600 -0.11(-1.99%)
Dec 23, 2019 5.590 5.605 5.320 5.530 60,550 -0.07(-1.25%)
Dec 20, 2019 5.200 5.880 5.066 5.600 279,000 +0.46(+8.95%)
Dec 19, 2019 5.220 5.300 5.015 5.140 85,043 -0.04(-0.77%)
Dec 18, 2019 4.830 5.330 4.830 5.180 120,293 +0.36(+7.58%)
Dec 17, 2019 4.590 4.850 4.590 4.815 93,338 +0.24(+5.13%)
Dec 16, 2019 4.540 4.710 4.500 4.580 50,959 +0.05(+1.10%)
Dec 13, 2019 4.500 4.600 4.500 4.530 59,800 +0.02(+0.44%)
Dec 12, 2019 4.500 4.600 4.500 4.510 39,560 +0.01(+0.22%)
Dec 11, 2019 4.450 4.600 4.450 4.500 67,267 +0.05(+1.12%)
Dec 10, 2019 4.510 4.640 4.400 4.450 279,528 -0.10(-2.31%)
Dec 09, 2019 4.580 4.680 4.510 4.555 98,375 -0.10(-2.04%)
Dec 06, 2019 4.610 4.700 4.500 4.650 78,300 +0.10(+2.20%)
Dec 05, 2019 4.570 4.810 4.470 4.550 94,062 -0.05(-1.09%)
Dec 04, 2019 4.540 4.690 4.500 4.600 123,200 +0.04(+0.88%)
Dec 03, 2019 4.410 4.586 4.011 4.560 113,997 +0.05(+1.11%)
Dec 02, 2019 4.830 4.830 4.470 4.510 53,102 -0.29(-6.04%)
Nov 29, 2019 4.830 4.850 4.770 4.800 20,700 -0.01(-0.21%)
Nov 27, 2019 4.580 4.820 4.530 4.810 195,000 +0.23(+5.02%)
Nov 26, 2019 4.610 4.610 4.490 4.580 116,698 -0.04(-0.76%)
Nov 25, 2019 4.650 4.650 4.390 4.615 57,705 +0.06(+1.21%)
Nov 22, 2019 4.370 4.740 4.300 4.560 238,200 +0.33(+7.80%)
Nov 21, 2019 4.055 4.270 4.000 4.230 217,068 +0.18(+4.44%)
Nov 20, 2019 3.830 4.170 3.830 4.050 216,195 +0.15(+3.85%)
Nov 19, 2019 3.710 3.940 3.710 3.900 99,312 +0.19(+5.12%)
Nov 18, 2019 3.720 3.790 3.570 3.710 54,601 -0.04(-1.07%)
Nov 15, 2019 3.800 3.825 3.710 3.750 119,200 +0.02(+0.54%)
Nov 14, 2019 3.730 3.781 3.670 3.730 61,825 +0.00(+0.00%)
Nov 13, 2019 3.600 3.880 3.580 3.730 192,072 +0.10(+2.75%)
Nov 12, 2019 3.530 3.680 3.530 3.630 473,244 +0.14(+4.01%)
Nov 11, 2019 3.410 3.580 3.357 3.490 70,983 +0.10(+2.95%)
Nov 08, 2019 3.320 3.480 3.310 3.390 160,100 +0.09(+2.73%)
Nov 07, 2019 3.350 3.350 3.271 3.300 91,486 +0.02(+0.61%)
Nov 06, 2019 3.230 3.360 3.160 3.280 338,507 +0.03(+0.92%)
Nov 05, 2019 3.300 3.330 3.230 3.250 396,318 +0.00(+0.00%)
Nov 04, 2019 3.340 3.400 3.240 3.250 84,112 -0.12(-3.56%)
Nov 01, 2019 3.480 3.490 3.350 3.370 48,600 -0.07(-2.03%)
Oct 31, 2019 3.360 3.480 3.230 3.440 56,095 +0.03(+0.88%)
Oct 30, 2019 3.250 3.460 3.250 3.410 45,519 +0.12(+3.65%)
Oct 29, 2019 3.310 3.370 3.180 3.290 71,571 -0.03(-0.90%)
Oct 28, 2019 3.390 3.390 3.300 3.320 48,770 -0.01(-0.30%)
Oct 25, 2019 3.270 3.370 3.270 3.330 28,400 +0.02(+0.60%)
Oct 24, 2019 3.360 3.400 3.240 3.310 50,809 -0.05(-1.49%)
Oct 23, 2019 3.410 3.518 3.360 3.360 42,960 -0.09(-2.61%)
Oct 22, 2019 3.550 3.580 3.290 3.450 42,510 -0.09(-2.54%)
Oct 21, 2019 3.540 3.580 3.505 3.540 29,483 +0.06(+1.72%)
Oct 18, 2019 3.470 3.560 3.470 3.480 34,800 -0.02(-0.57%)
Oct 17, 2019 3.550 3.550 3.490 3.500 32,925 +0.00(+0.00%)
Oct 16, 2019 3.540 3.560 3.480 3.500 58,100 -0.06(-1.69%)
Oct 15, 2019 3.440 3.580 3.390 3.560 28,675 +0.13(+3.79%)
Oct 14, 2019 3.550 3.550 3.350 3.430 33,582 -0.14(-3.92%)
Oct 11, 2019 3.540 3.650 3.460 3.570 141,600 +0.09(+2.59%)
Oct 10, 2019 3.530 3.782 3.350 3.480 33,545 -0.04(-1.14%)
Oct 09, 2019 3.420 3.550 3.210 3.520 45,460 +0.15(+4.45%)
Oct 08, 2019 3.460 3.534 3.370 3.370 58,775 -0.20(-5.60%)
Oct 07, 2019 3.570 4.000 3.400 3.570 174,500 +0.02(+0.56%)
Oct 04, 2019 3.510 3.590 3.433 3.550 77,800 +0.05(+1.43%)
Oct 03, 2019 3.660 3.660 3.480 3.500 53,319 -0.17(-4.63%)
Oct 02, 2019 3.620 3.850 3.520 3.670 95,848 +0.00(+0.00%)
Oct 01, 2019 3.830 4.090 3.640 3.670 61,111 -0.30(-7.56%)
Sep 30, 2019 3.850 4.100 3.760 3.970 922,792 +0.15(+3.93%)
Sep 27, 2019 3.850 4.010 3.800 3.820 24,700 -0.07(-1.80%)
Sep 26, 2019 3.870 4.060 3.870 3.890 19,745 +0.01(+0.26%)
Sep 25, 2019 3.710 3.930 3.700 3.880 75,359 +0.16(+4.30%)
Sep 24, 2019 4.030 4.120 3.670 3.720 63,725 -0.34(-8.37%)
Sep 23, 2019 4.060 4.170 3.970 4.060 40,372 -0.03(-0.73%)
Sep 20, 2019 4.040 4.190 3.980 4.090 361,200 +0.04(+0.99%)
Sep 19, 2019 4.090 4.115 3.850 4.050 185,263 +0.01(+0.25%)
Sep 18, 2019 3.910 4.190 3.810 4.040 150,749 +0.17(+4.39%)
Sep 17, 2019 4.100 4.122 3.580 3.870 343,945 -0.48(-11.03%)
Sep 16, 2019 4.180 4.450 4.020 4.350 84,272 +0.19(+4.57%)
Sep 13, 2019 3.950 4.180 3.904 4.160 64,200 +0.20(+5.05%)
Sep 12, 2019 4.250 4.250 3.940 3.960 83,389 -0.20(-4.81%)
Sep 11, 2019 3.990 4.215 3.790 4.160 91,059 +0.18(+4.52%)
Sep 10, 2019 4.120 4.190 3.770 3.980 195,453 -0.15(-3.63%)
Sep 09, 2019 4.350 4.350 4.010 4.130 200,391 -0.27(-6.14%)
Sep 06, 2019 4.330 4.600 4.260 4.400 190,900 +0.10(+2.33%)
Sep 05, 2019 4.290 4.360 4.260 4.300 95,725 +0.04(+0.94%)
Sep 04, 2019 4.100 4.335 4.040 4.260 114,116 +0.16(+3.90%)
Sep 03, 2019 4.320 4.390 4.030 4.100 88,087 -0.32(-7.24%)
Aug 30, 2019 4.500 4.500 4.355 4.420 80,800 -0.03(-0.67%)
Aug 29, 2019 4.350 4.500 4.150 4.450 152,609 +0.17(+3.97%)
Aug 28, 2019 3.980 4.350 3.770 4.280 95,887 +0.43(+11.17%)
Aug 27, 2019 4.180 4.240 3.850 3.850 87,760 -0.30(-7.23%)
Aug 26, 2019 3.850 4.240 3.850 4.150 127,444 +0.36(+9.50%)
Aug 23, 2019 4.040 4.340 3.740 3.790 60,000 -0.23(-5.72%)
Aug 22, 2019 4.260 4.345 4.000 4.020 60,917 -0.22(-5.19%)
Aug 21, 2019 4.160 4.280 4.005 4.240 38,116 +0.13(+3.16%)
Aug 20, 2019 3.740 4.230 3.740 4.110 98,899 +0.37(+9.89%)
Aug 19, 2019 3.490 3.840 3.430 3.740 45,747 +0.26(+7.47%)
Aug 16, 2019 3.400 3.583 3.370 3.480 38,100 +0.11(+3.26%)
Aug 15, 2019 3.280 3.430 3.200 3.370 153,532 +0.10(+3.06%)
Aug 14, 2019 3.480 3.500 3.250 3.270 81,657 -0.31(-8.66%)
Aug 13, 2019 3.360 3.620 3.360 3.580 134,543 +0.22(+6.55%)
Aug 12, 2019 3.440 3.673 3.320 3.360 57,211 -0.09(-2.61%)
Aug 09, 2019 3.300 3.580 3.300 3.450 191,900 +0.12(+3.60%)
Aug 08, 2019 3.420 3.580 3.300 3.330 229,655 -0.09(-2.63%)
Aug 07, 2019 3.490 3.620 3.390 3.420 239,744 -0.08(-2.29%)
Aug 06, 2019 3.810 3.890 3.410 3.500 362,990 -0.33(-8.62%)
Aug 05, 2019 3.740 3.870 3.710 3.830 154,233 +0.04(+1.06%)
Aug 02, 2019 3.810 3.930 3.750 3.790 195,600 -0.05(-1.30%)
Aug 01, 2019 4.020 4.129 3.810 3.840 97,555 -0.21(-5.19%)
Jul 31, 2019 4.040 4.290 4.020 4.050 71,387 +0.01(+0.25%)
Jul 30, 2019 4.080 4.140 3.950 4.040 61,639 -0.08(-1.94%)
Jul 29, 2019 3.900 4.163 3.820 4.120 70,219 +0.17(+4.30%)
Jul 26, 2019 4.010 4.080 3.950 3.950 122,300 -0.07(-1.74%)
Jul 25, 2019 4.320 4.340 4.010 4.020 154,589 -0.32(-7.37%)
Jul 24, 2019 4.330 4.555 4.150 4.340 115,371 -0.01(-0.23%)
Jul 23, 2019 4.270 4.390 4.120 4.350 55,775 +0.08(+1.87%)
Jul 22, 2019 4.360 4.430 4.110 4.270 116,187 -0.17(-3.83%)
Jul 19, 2019 4.420 4.535 4.220 4.440 124,900 +0.01(+0.23%)
Jul 18, 2019 5.040 5.053 4.361 4.430 128,946 -0.61(-12.10%)
Jul 17, 2019 5.230 5.250 5.030 5.040 131,499 -0.19(-3.63%)
Jul 16, 2019 5.280 5.345 5.200 5.230 83,366 -0.04(-0.76%)
Jul 15, 2019 5.370 5.370 5.170 5.270 74,691 -0.13(-2.41%)
Jul 12, 2019 5.290 5.515 5.290 5.400 138,900 +0.13(+2.47%)
Jul 11, 2019 5.290 5.569 5.180 5.270 175,146 -0.01(-0.19%)
Jul 10, 2019 5.380 5.481 5.180 5.280 101,492 -0.02(-0.38%)
Jul 09, 2019 5.280 5.340 5.065 5.300 105,374 +0.04(+0.76%)
Jul 08, 2019 5.510 5.590 5.230 5.260 158,921 -0.23(-4.19%)
Jul 05, 2019 5.290 5.530 5.230 5.490 151,900 +0.22(+4.17%)
Jul 03, 2019 5.460 5.470 5.250 5.270 193,400 -0.13(-2.41%)
Jul 02, 2019 5.570 5.572 5.210 5.400 202,964 -0.11(-2.00%)
Jul 01, 2019 5.490 5.730 5.420 5.510 520,841 +0.39(+7.62%)
Jun 28, 2019 4.860 5.220 4.860 5.120 1,467,800 +0.24(+4.92%)
Jun 27, 2019 4.830 4.920 4.710 4.880 101,042 +0.13(+2.74%)
Jun 26, 2019 4.700 4.793 4.500 4.750 80,298 +0.07(+1.50%)
Jun 25, 2019 4.800 4.840 4.550 4.680 80,529 -0.07(-1.47%)
Jun 24, 2019 4.430 4.750 4.350 4.750 127,225 +0.33(+7.47%)
Jun 21, 2019 4.170 4.500 4.100 4.420 216,600 +0.22(+5.24%)
Jun 20, 2019 4.300 4.410 4.100 4.200 74,702 -0.05(-1.18%)
Jun 19, 2019 4.130 4.366 4.050 4.250 96,329 +0.10(+2.41%)
Jun 18, 2019 4.060 4.240 4.050 4.150 60,352 +0.10(+2.47%)
Jun 17, 2019 4.250 4.250 4.000 4.050 73,173 -0.22(-5.15%)
Jun 14, 2019 4.240 4.490 4.000 4.270 193,000 -0.01(-0.23%)
Jun 13, 2019 4.050 4.470 4.050 4.280 212,561 +0.25(+6.20%)
Jun 12, 2019 4.020 4.250 3.740 4.030 247,272 -0.02(-0.49%)
Jun 11, 2019 4.530 4.530 3.640 4.050 681,503 -0.35(-7.95%)
Jun 10, 2019 4.990 4.990 3.780 4.400 627,688 -0.50(-10.20%)
Jun 07, 2019 5.030 5.260 4.820 4.900 600,900 -0.11(-2.20%)
Jun 06, 2019 5.030 5.176 4.820 5.010 138,542 -0.02(-0.40%)
Jun 05, 2019 5.350 5.350 5.010 5.030 110,144 -0.33(-6.16%)
Jun 04, 2019 5.260 5.360 5.030 5.360 175,924 +0.16(+3.08%)
Jun 03, 2019 5.140 5.260 5.010 5.200 185,886 +0.10(+1.96%)
May 31, 2019 5.210 5.360 5.070 5.100 220,800 -0.22(-4.14%)
May 30, 2019 5.040 5.399 5.030 5.320 296,066 +0.27(+5.35%)
May 29, 2019 5.050 5.284 4.820 5.050 587,997 +0.03(+0.60%)
May 28, 2019 5.290 5.500 5.000 5.020 165,404 -0.34(-6.34%)
May 24, 2019 5.470 5.630 5.280 5.360 1,190,200 -0.05(-0.92%)
May 23, 2019 5.530 5.550 5.310 5.410 491,913 -0.03(-0.55%)
May 22, 2019 5.360 5.650 5.360 5.440 230,554 +0.04(+0.74%)
May 21, 2019 5.210 5.760 5.210 5.400 396,716 +0.12(+2.27%)
May 20, 2019 5.200 5.570 5.200 5.280 675,562 +0.13(+2.52%)
May 17, 2019 5.290 5.290 5.030 5.150 199,600 -0.16(-3.01%)
May 16, 2019 5.320 5.468 5.200 5.310 69,269 +0.14(+2.71%)
May 15, 2019 5.500 5.500 5.110 5.170 65,502 -0.28(-5.14%)
May 14, 2019 5.120 5.490 5.060 5.450 216,425 +0.41(+8.13%)
May 13, 2019 5.200 5.350 4.740 5.040 693,487 -0.12(-2.33%)
May 10, 2019 4.460 5.290 4.390 5.160 3,629,700 +0.29(+5.95%)
May 09, 2019 5.410 5.435 4.750 4.870 696,158 -0.63(-11.45%)
May 08, 2019 5.500 5.750 5.250 5.500 470,645 -0.05(-0.90%)
May 07, 2019 6.000 6.000 5.185 5.550 678,000 -0.95(-14.62%)
May 06, 2019 6.533 6.533 6.410 6.500 21,054 -0.04(-0.61%)
May 03, 2019 6.410 6.650 6.360 6.540 14,700 +0.04(+0.62%)
May 02, 2019 6.550 6.550 6.450 6.500 19,739 -0.10(-1.52%)
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.