Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Energy Corp (NQ: USEG )

1.122 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 3.972 4.058 3.838 3.915 65,246 -0.15(-3.76%)
Apr 29, 2021 4.068 4.096 3.905 4.068 133,874 +0.06(+1.43%)
Apr 28, 2021 3.915 4.096 3.915 4.010 260,565 +0.06(+1.45%)
Apr 27, 2021 3.982 4.020 3.915 3.953 31,803 +0.00(+0.00%)
Apr 26, 2021 3.800 3.991 3.724 3.953 72,508 +0.17(+4.55%)
Apr 23, 2021 3.667 3.819 3.667 3.781 70,063 +0.05(+1.28%)
Apr 22, 2021 3.714 3.772 3.638 3.733 46,908 +0.02(+0.51%)
Apr 21, 2021 3.523 3.762 3.523 3.714 49,961 +0.11(+2.91%)
Apr 20, 2021 3.619 3.633 3.447 3.609 79,628 -0.06(-1.56%)
Apr 19, 2021 3.676 3.771 3.575 3.667 50,846 -0.01(-0.26%)
Apr 16, 2021 3.705 3.705 3.485 3.676 79,384 -0.03(-0.77%)
Apr 15, 2021 3.848 3.848 3.628 3.705 104,736 -0.14(-3.72%)
Apr 14, 2021 3.791 3.991 3.762 3.848 124,247 +0.09(+2.28%)
Apr 13, 2021 3.781 3.838 3.638 3.762 108,190 +0.07(+1.81%)
Apr 12, 2021 4.010 4.029 3.667 3.695 219,747 -0.32(-7.86%)
Apr 09, 2021 4.001 4.106 3.943 4.010 169,452 -0.02(-0.47%)
Apr 08, 2021 4.106 4.182 3.924 4.029 139,266 -0.08(-1.86%)
Apr 07, 2021 4.173 4.182 3.991 4.106 109,871 -0.03(-0.69%)
Apr 06, 2021 4.278 4.440 4.125 4.134 517,166 -0.11(-2.48%)
Apr 05, 2021 4.392 4.392 4.154 4.239 106,920 -0.09(-1.99%)
Apr 01, 2021 4.201 4.564 4.140 4.325 424,572 +0.14(+3.42%)
Mar 31, 2021 4.010 4.211 3.943 4.182 136,974 +0.17(+4.29%)
Mar 30, 2021 3.886 4.154 3.829 4.010 296,687 +0.13(+3.45%)
Mar 29, 2021 4.068 4.220 3.867 3.877 151,880 -0.28(-6.67%)
Mar 26, 2021 4.125 4.287 4.125 4.154 147,354 +0.12(+3.08%)
Mar 25, 2021 4.010 4.144 3.896 4.029 130,576 -0.14(-3.43%)
Mar 24, 2021 4.297 4.469 4.134 4.173 386,831 +0.01(+0.23%)
Mar 23, 2021 4.430 4.430 4.125 4.163 138,925 -0.17(-3.96%)
Mar 22, 2021 4.364 4.430 4.230 4.335 207,878 -0.02(-0.44%)
Mar 19, 2021 4.325 4.469 4.220 4.354 89,543 +0.06(+1.33%)
Mar 18, 2021 4.621 4.784 4.201 4.297 385,812 -0.39(-8.35%)
Mar 17, 2021 4.583 4.774 4.488 4.688 200,562 +0.11(+2.29%)
Mar 16, 2021 4.841 4.946 4.583 4.583 332,777 -0.37(-7.51%)
Mar 15, 2021 4.927 5.128 4.812 4.956 461,055 +0.02(+0.39%)
Mar 12, 2021 4.765 4.973 4.726 4.937 375,768 +0.15(+3.19%)
Mar 11, 2021 4.765 4.908 4.593 4.784 874,060 -0.04(-0.79%)
Mar 10, 2021 4.602 5.328 4.535 4.822 3,057,386 +0.26(+5.65%)
Mar 09, 2021 4.478 4.669 4.459 4.564 273,820 +0.16(+3.69%)
Mar 08, 2021 4.564 4.956 4.335 4.402 1,069,939 -0.09(-1.91%)
Mar 05, 2021 4.411 4.521 3.829 4.488 1,261,464 +0.22(+5.15%)
Mar 04, 2021 4.459 4.674 4.068 4.268 397,053 -0.19(-4.28%)
Mar 03, 2021 4.364 4.679 4.335 4.459 412,468 +0.06(+1.30%)
Mar 02, 2021 4.593 4.621 4.316 4.402 193,717 -0.12(-2.74%)
Mar 01, 2021 4.660 4.688 4.411 4.526 208,258 +0.07(+1.50%)
Feb 26, 2021 4.488 4.564 4.208 4.459 449,079 -0.11(-2.30%)
Feb 25, 2021 4.937 5.042 4.497 4.564 547,790 -0.36(-7.36%)
Feb 24, 2021 4.784 5.223 4.746 4.927 627,037 +0.25(+5.31%)
Feb 23, 2021 4.994 4.994 4.306 4.679 589,993 -0.44(-8.58%)
Feb 22, 2021 5.070 5.490 5.013 5.118 1,265,453 +0.11(+2.10%)
Feb 19, 2021 5.280 5.404 4.975 5.013 491,389 -0.33(-6.25%)
Feb 18, 2021 5.280 5.538 5.070 5.347 1,013,005 +0.07(+1.27%)
Feb 17, 2021 5.567 5.567 5.108 5.280 745,460 -0.31(-5.47%)
Feb 16, 2021 5.739 5.805 5.471 5.586 1,106,844 +0.26(+4.84%)
Feb 12, 2021 5.213 5.419 5.013 5.328 1,332,680 -0.72(-11.85%)
Feb 11, 2021 6.121 6.474 5.825 6.044 627,662 -0.74(-10.85%)
Feb 10, 2021 5.863 6.798 5.443 6.779 1,153,839 +1.15(+20.34%)
Feb 09, 2021 5.614 5.968 5.366 5.634 732,386 -0.08(-1.34%)
Feb 08, 2021 5.357 5.910 5.204 5.710 904,757 +0.41(+7.75%)
Feb 05, 2021 4.889 5.634 4.889 5.299 1,269,738 +0.45(+9.25%)
Feb 04, 2021 5.156 5.233 4.746 4.851 603,481 -0.32(-6.10%)
Feb 03, 2021 4.870 5.252 4.822 5.166 573,131 +0.35(+7.34%)
Feb 02, 2021 4.679 5.519 4.440 4.812 2,092,461 +0.27(+5.88%)
Feb 01, 2021 5.022 5.233 4.297 4.545 1,159,963 +0.05(+1.06%)
Jan 29, 2021 4.965 5.634 4.478 4.497 1,915,708 -1.78(-28.31%)
Jan 28, 2021 4.154 7.591 4.087 6.273 13,805,026 +2.13(+51.38%)
Jan 27, 2021 4.450 4.612 4.058 4.144 603,801 -0.39(-8.63%)
Jan 26, 2021 4.765 4.765 4.421 4.535 509,359 -0.33(-6.86%)
Jan 25, 2021 4.354 5.003 4.029 4.870 3,251,077 +0.53(+12.09%)
Jan 22, 2021 4.230 4.469 4.134 4.345 371,789 +0.05(+1.11%)
Jan 21, 2021 4.421 4.459 4.115 4.297 704,083 -0.03(-0.66%)
Jan 20, 2021 4.679 4.726 4.249 4.325 599,281 -0.25(-5.43%)
Jan 19, 2021 4.325 4.984 4.115 4.574 2,163,039 +0.32(+7.64%)
Jan 15, 2021 4.392 4.822 4.163 4.249 1,032,945 +0.03(+0.68%)
Jan 14, 2021 4.106 4.297 4.106 4.220 279,119 +0.07(+1.61%)
Jan 13, 2021 4.278 4.278 4.058 4.154 262,359 -0.08(-1.81%)
Jan 12, 2021 4.010 4.373 3.905 4.230 576,082 +0.21(+5.23%)
Jan 11, 2021 3.886 4.220 3.867 4.020 582,792 +0.11(+2.93%)
Jan 08, 2021 3.915 4.002 3.781 3.905 479,136 +0.13(+3.54%)
Jan 07, 2021 3.667 3.800 3.619 3.772 272,642 +0.17(+4.77%)
Jan 06, 2021 3.905 3.905 3.571 3.600 555,497 -0.33(-8.50%)
Jan 05, 2021 3.571 4.173 3.571 3.934 2,002,142 +0.36(+10.16%)
Jan 04, 2021 3.571 3.667 3.476 3.571 120,833 +0.06(+1.63%)
Dec 31, 2020 3.514 3.514 3.514 1,054,041 -0.12(-3.41%)
Dec 30, 2020 3.705 3.819 3.504 3.638 1,054,041 +0.11(+2.97%)
Dec 29, 2020 3.743 3.781 3.495 3.533 113,171 -0.15(-4.14%)
Dec 28, 2020 3.581 3.819 3.495 3.686 728,537 +0.10(+2.66%)
Dec 24, 2020 3.628 3.667 3.533 3.590 96,560 +0.00(+0.00%)
Dec 23, 2020 3.495 3.657 3.476 3.590 113,417 +0.13(+3.87%)
Dec 22, 2020 3.504 3.542 3.418 3.457 120,532 -0.05(-1.36%)
Dec 21, 2020 3.409 3.542 3.409 3.504 128,239 +0.06(+1.66%)
Dec 18, 2020 3.647 3.668 3.447 3.447 200,766 -0.17(-4.75%)
Dec 17, 2020 3.638 3.667 3.552 3.619 137,968 -0.01(-0.26%)
Dec 16, 2020 3.676 3.686 3.485 3.628 266,596 -0.08(-2.06%)
Dec 15, 2020 3.772 3.829 3.590 3.705 304,270 +0.00(+0.00%)
Dec 14, 2020 3.819 3.879 3.667 3.705 279,545 -0.06(-1.52%)
Dec 11, 2020 3.858 3.886 3.714 3.762 108,394 -0.13(-3.43%)
Dec 10, 2020 3.676 3.934 3.647 3.896 297,484 +0.28(+7.65%)
Dec 09, 2020 3.743 3.772 3.533 3.619 214,731 -0.07(-1.81%)
Dec 08, 2020 3.791 3.829 3.638 3.686 245,494 -0.16(-4.22%)
Dec 07, 2020 3.953 4.058 3.753 3.848 332,799 -0.08(-1.95%)
Dec 04, 2020 3.953 4.096 3.877 3.924 219,407 +0.00(+0.00%)
Dec 03, 2020 4.115 4.125 3.877 3.924 393,023 -0.22(-5.30%)
Dec 02, 2020 4.077 4.297 3.924 4.144 511,638 +0.10(+2.36%)
Dec 01, 2020 3.953 4.096 3.705 4.049 580,243 +0.19(+4.95%)
Nov 30, 2020 3.810 3.886 3.590 3.858 345,559 -0.01(-0.25%)
Nov 27, 2020 3.915 3.953 3.781 3.867 169,661 -0.13(-3.34%)
Nov 25, 2020 3.963 4.106 3.724 4.001 404,045 -0.02(-0.48%)
Nov 24, 2020 3.819 4.297 3.714 4.020 2,425,138 +0.71(+21.33%)
Nov 23, 2020 3.199 3.313 3.113 3.313 330,829 +0.14(+4.52%)
Nov 20, 2020 3.342 3.413 3.075 3.170 584,180 -0.11(-3.21%)
Nov 19, 2020 3.036 3.437 3.008 3.275 532,919 +0.18(+5.86%)
Nov 18, 2020 3.055 3.151 3.036 3.094 233,856 +0.04(+1.25%)
Nov 17, 2020 3.046 3.122 3.017 3.055 91,252 +0.01(+0.31%)
Nov 16, 2020 3.122 3.199 3.017 3.046 253,941 -0.02(-0.62%)
Nov 13, 2020 3.151 3.151 3.008 3.065 315,549 -0.11(-3.60%)
Nov 12, 2020 2.989 3.285 2.922 3.180 1,461,151 -0.65(-16.96%)
Nov 11, 2020 4.096 4.345 3.819 3.829 225,474 -0.20(-4.98%)
Nov 10, 2020 3.924 4.220 3.896 4.029 159,075 +0.10(+2.43%)
Nov 09, 2020 4.192 4.345 3.896 3.934 194,139 +0.09(+2.23%)
Nov 06, 2020 3.924 4.058 3.819 3.848 75,719 -0.17(-4.28%)
Nov 05, 2020 4.068 4.211 3.963 4.020 70,105 -0.05(-1.17%)
Nov 04, 2020 4.077 4.077 3.934 4.068 37,156 +0.00(+0.00%)
Nov 03, 2020 4.001 4.201 3.924 4.068 79,160 +0.20(+5.19%)
Nov 02, 2020 3.915 4.010 3.768 3.867 100,356 +0.03(+0.75%)
Oct 30, 2020 4.297 4.297 3.686 3.838 258,890 -0.60(-13.55%)
Oct 29, 2020 4.574 4.593 4.297 4.440 125,003 -0.19(-4.12%)
Oct 28, 2020 4.832 4.832 4.583 4.631 101,646 -0.31(-6.19%)
Oct 27, 2020 4.917 5.051 4.784 4.937 84,640 +0.07(+1.37%)
Oct 26, 2020 5.013 5.185 4.679 4.870 203,030 -0.10(-1.92%)
Oct 23, 2020 5.108 5.137 4.927 4.965 89,648 -0.12(-2.44%)
Oct 22, 2020 4.812 5.147 4.793 5.089 371,812 +0.24(+4.92%)
Oct 21, 2020 4.879 5.061 4.784 4.851 206,896 +0.00(+0.00%)
Oct 20, 2020 4.917 5.080 4.803 4.851 172,888 -0.13(-2.68%)
Oct 19, 2020 4.851 5.395 4.803 4.984 308,577 +0.02(+0.38%)
Oct 16, 2020 5.156 5.223 4.946 4.965 148,820 -0.17(-3.35%)
Oct 15, 2020 5.147 5.261 4.975 5.137 196,535 -0.13(-2.54%)
Oct 14, 2020 5.404 5.700 5.099 5.271 403,339 -0.16(-2.99%)
Oct 13, 2020 5.147 6.092 5.147 5.433 1,886,791 +0.49(+9.85%)
Oct 12, 2020 5.061 5.233 4.870 4.946 181,229 -0.17(-3.36%)
Oct 09, 2020 5.061 5.443 4.965 5.118 418,917 -0.35(-6.46%)
Oct 08, 2020 4.927 6.588 4.927 5.471 2,941,242 +0.49(+9.77%)
Oct 07, 2020 5.280 5.328 4.822 4.984 376,153 -0.36(-6.79%)
Oct 06, 2020 4.965 5.968 4.803 5.347 1,538,085 +0.32(+6.46%)
Oct 05, 2020 4.937 5.252 4.698 5.022 402,772 +0.05(+0.96%)
Oct 02, 2020 4.669 5.061 4.669 4.975 222,130 -0.11(-2.07%)
Oct 01, 2020 4.841 5.338 4.774 5.080 462,058 +0.31(+6.40%)
Sep 30, 2020 5.996 6.140 4.688 4.774 745,116 -1.69(-26.14%)
Sep 29, 2020 16.45 17.73 6.254 6.464 16,309,893 +2.34(+56.71%)
Sep 28, 2020 4.087 4.144 4.049 4.125 17,094 +0.03(+0.70%)
Sep 25, 2020 4.106 4.201 3.972 4.096 26,705 +0.02(+0.47%)
Sep 24, 2020 4.650 4.692 3.943 4.077 136,187 +0.01(+0.23%)
Sep 23, 2020 4.068 4.297 4.049 4.068 38,954 -0.03(-0.70%)
Sep 22, 2020 4.220 4.297 4.080 4.096 15,702 -0.05(-1.15%)
Sep 21, 2020 4.239 4.430 4.058 4.144 86,964 -0.63(-13.20%)
Sep 18, 2020 4.641 4.908 4.411 4.774 118,448 +0.16(+3.41%)
Sep 17, 2020 4.679 4.898 4.493 4.617 43,195 -0.14(-2.91%)
Sep 16, 2020 4.631 4.917 4.526 4.755 173,344 +0.26(+5.73%)
Sep 15, 2020 4.411 4.870 4.354 4.497 121,389 +0.10(+2.17%)
Sep 14, 2020 4.364 4.574 4.364 4.402 21,032 +0.01(+0.22%)
Sep 11, 2020 4.421 4.430 4.306 4.392 22,202 +0.10(+2.22%)
Sep 10, 2020 4.373 4.535 4.297 4.297 35,844 -0.11(-2.60%)
Sep 09, 2020 4.402 4.478 4.335 4.411 29,800 +0.08(+1.76%)
Sep 08, 2020 4.555 4.583 4.297 4.335 65,196 -0.30(-6.39%)
Sep 04, 2020 4.832 4.965 4.583 4.631 118,448 -0.16(-3.39%)
Sep 03, 2020 4.726 4.965 4.621 4.793 92,284 +0.07(+1.41%)
Sep 02, 2020 5.128 5.242 4.583 4.726 135,793 -0.44(-8.50%)
Sep 01, 2020 5.357 5.462 5.070 5.166 64,876 -0.18(-3.39%)
Aug 31, 2020 5.548 5.691 5.309 5.347 63,772 -0.28(-4.92%)
Aug 28, 2020 5.376 5.887 5.185 5.624 134,053 +0.17(+3.15%)
Aug 27, 2020 5.271 5.872 5.061 5.452 302,511 +0.09(+1.60%)
Aug 26, 2020 5.108 5.920 5.070 5.366 222,342 +0.24(+4.66%)
Aug 25, 2020 5.061 5.462 4.889 5.128 169,250 +0.07(+1.32%)
Aug 24, 2020 5.080 5.185 4.870 5.061 47,908 -0.06(-1.12%)
Aug 21, 2020 5.385 5.441 5.061 5.118 72,158 -0.34(-6.29%)
Aug 20, 2020 5.729 5.767 5.299 5.462 125,957 -0.16(-2.89%)
Aug 19, 2020 5.700 5.872 5.490 5.624 80,143 -0.12(-2.16%)
Aug 18, 2020 5.748 5.958 5.676 5.748 30,894 -0.07(-1.15%)
Aug 17, 2020 5.786 5.853 5.557 5.815 71,767 -0.05(-0.81%)
Aug 14, 2020 5.872 7.352 5.404 5.863 658,852 -0.03(-0.49%)
Aug 13, 2020 5.958 5.987 5.815 5.891 48,489 -0.20(-3.29%)
Aug 12, 2020 6.197 6.292 5.930 6.092 73,101 -0.25(-3.92%)
Aug 11, 2020 5.605 6.608 5.605 6.340 853,805 +0.75(+13.50%)
Aug 10, 2020 5.347 6.016 5.338 5.586 454,627 +0.34(+6.56%)
Aug 07, 2020 5.347 5.438 5.242 5.242 61,790 -0.21(-3.85%)
Aug 06, 2020 5.328 5.844 5.070 5.452 516,491 +0.08(+1.42%)
Aug 05, 2020 5.414 6.111 5.137 5.376 699,805 +0.26(+5.04%)
Aug 04, 2020 5.003 5.519 4.956 5.118 221,100 +0.00(+0.00%)
Aug 03, 2020 5.175 5.366 4.975 5.118 74,308 -0.61(-10.67%)
Jul 31, 2020 5.013 6.350 4.692 5.729 555,589 +0.62(+12.15%)
Jul 30, 2020 4.984 5.156 4.688 5.108 53,447 +0.23(+4.70%)
Jul 29, 2020 5.080 5.318 4.841 4.879 52,312 -0.34(-6.58%)
Jul 28, 2020 4.975 5.443 4.975 5.223 56,277 +0.11(+2.05%)
Jul 27, 2020 5.357 5.710 5.032 5.118 103,951 -0.51(-9.00%)
Jul 24, 2020 6.111 6.254 5.490 5.624 289,576 -1.25(-18.19%)
Jul 23, 2020 8.145 9.119 6.168 6.875 1,925,316 -0.60(-8.05%)
Jul 22, 2020 5.825 8.307 5.825 7.476 4,119,783 +2.69(+56.29%)
Jul 21, 2020 4.545 5.156 4.545 4.784 395,707 +0.26(+5.70%)
Jul 20, 2020 4.535 4.641 4.516 4.526 9,316 +0.05(+1.07%)
Jul 17, 2020 4.516 4.650 4.463 4.478 11,310 -0.06(-1.26%)
Jul 16, 2020 4.765 4.765 4.535 4.535 18,292 -0.02(-0.42%)
Jul 15, 2020 4.602 4.707 4.497 4.555 25,009 -0.03(-0.62%)
Jul 14, 2020 4.774 4.924 4.583 4.583 16,882 -0.01(-0.21%)
Jul 13, 2020 4.631 4.860 4.559 4.593 27,672 -0.04(-0.82%)
Jul 10, 2020 4.851 4.851 4.595 4.631 9,425 -0.02(-0.41%)
Jul 09, 2020 4.832 4.868 4.526 4.650 27,205 -0.32(-6.35%)
Jul 08, 2020 5.509 5.702 4.812 4.965 85,008 -0.32(-6.14%)
Jul 07, 2020 4.755 5.891 4.726 5.290 396,122 +0.43(+8.84%)
Jul 06, 2020 4.583 4.965 4.497 4.860 88,814 +0.32(+7.16%)
Jul 02, 2020 4.641 4.700 4.306 4.535 72,891 -0.14(-3.06%)
Jul 01, 2020 4.946 5.061 4.679 4.679 17,460 -0.27(-5.41%)
Jun 30, 2020 5.252 5.252 4.846 4.946 26,897 -0.31(-5.82%)
Jun 29, 2020 5.404 5.452 5.128 5.252 7,505 -0.27(-4.84%)
Jun 26, 2020 5.452 5.643 5.270 5.519 21,469 +0.01(+0.17%)
Jun 25, 2020 5.252 5.538 5.252 5.509 35,982 +0.16(+3.04%)
Jun 24, 2020 5.624 5.634 5.290 5.347 27,550 -0.32(-5.56%)
Jun 23, 2020 5.720 5.834 5.576 5.662 43,794 +0.03(+0.51%)
Jun 22, 2020 5.825 5.834 5.443 5.634 89,746 -0.18(-3.12%)
Jun 19, 2020 5.920 5.975 5.280 5.815 151,124 +0.03(+0.49%)
Jun 18, 2020 5.691 5.906 5.532 5.786 21,841 +0.10(+1.68%)
Jun 17, 2020 5.968 5.968 5.538 5.691 34,264 -0.12(-2.13%)
Jun 16, 2020 6.187 6.550 5.758 5.815 76,921 -0.25(-4.09%)
Jun 15, 2020 5.920 6.254 5.452 6.063 108,799 +0.21(+3.59%)
Jun 12, 2020 6.035 6.617 5.767 5.853 63,675 +0.09(+1.49%)
Jun 11, 2020 6.283 6.598 5.634 5.767 90,998 -0.98(-14.57%)
Jun 10, 2020 7.056 7.142 6.541 6.751 64,650 -0.36(-5.10%)
Jun 09, 2020 6.684 7.352 6.636 7.114 89,091 -0.20(-2.74%)
Jun 08, 2020 8.078 8.594 6.397 7.314 418,546 -0.31(-4.01%)
Jun 05, 2020 6.417 7.734 6.216 7.620 696,345 +1.45(+23.53%)
Jun 04, 2020 6.312 6.837 5.996 6.168 170,421 -0.31(-4.72%)
Jun 03, 2020 6.550 6.684 6.121 6.474 99,351 -0.26(-3.83%)
Jun 02, 2020 7.219 7.219 6.493 6.732 159,443 -0.02(-0.28%)
Jun 01, 2020 5.825 7.772 5.729 6.751 508,103 +0.61(+9.95%)
May 29, 2020 6.627 6.627 5.338 6.140 69,854 -0.16(-2.58%)
May 28, 2020 5.538 6.684 5.519 6.302 354,951 +0.72(+12.82%)
May 27, 2020 5.653 5.662 5.261 5.586 40,184 -0.08(-1.35%)
May 26, 2020 5.299 5.729 4.917 5.662 153,749 +0.39(+7.43%)
May 22, 2020 5.328 5.347 5.086 5.271 34,560 -0.09(-1.60%)
May 21, 2020 5.634 5.729 5.061 5.357 192,004 +0.33(+6.65%)
May 20, 2020 4.927 5.194 4.726 5.022 143,636 +0.24(+4.99%)
May 19, 2020 5.108 5.108 4.669 4.784 49,912 -0.15(-3.09%)
May 18, 2020 5.175 5.198 4.726 4.937 40,000 +0.09(+1.87%)
May 15, 2020 5.452 6.636 4.440 4.846 194,796 +0.03(+0.69%)
May 14, 2020 4.392 4.965 4.115 4.812 56,896 +0.06(+1.31%)
May 13, 2020 4.937 5.385 4.583 4.750 39,532 -0.11(-2.26%)
May 12, 2020 4.822 5.299 4.803 4.860 45,583 +0.13(+2.83%)
May 11, 2020 4.688 5.252 4.688 4.726 41,733 +0.14(+3.13%)
May 08, 2020 4.994 5.175 4.583 4.583 28,905 -0.15(-3.23%)
May 07, 2020 4.669 5.672 4.641 4.736 70,769 +0.10(+2.06%)
May 06, 2020 4.535 4.679 4.440 4.641 28,214 +0.02(+0.41%)
May 05, 2020 4.602 5.242 4.440 4.621 216,743 +0.23(+5.22%)
May 04, 2020 3.103 4.965 3.046 4.392 1,023,073 +1.38(+46.03%)
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.