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

Englobal Corp (NQ: ENG )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 2:10 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 (%)
Jan 31, 2022 0.8708 0.9786 344,629 +0.09(+10.39%)
Jan 28, 2022 0.8600 0.9399 0.8200 0.8865 194,040 +0.05(+6.09%)
Jan 27, 2022 0.9000 0.9399 0.8203 0.8356 195,927 -0.08(-8.41%)
Jan 26, 2022 0.9821 1.070 0.8902 0.9123 409,205 -0.01(-0.84%)
Jan 25, 2022 0.8800 0.9700 0.8100 0.9200 441,471 +0.08(+9.80%)
Jan 24, 2022 0.8200 0.8400 0.7501 0.8379 773,013 -0.03(-3.19%)
Jan 21, 2022 0.9300 0.9480 0.8501 0.8655 558,317 -0.07(-7.21%)
Jan 20, 2022 1.070 1.110 0.8818 0.9328 942,721 -0.13(-12.00%)
Jan 19, 2022 1.080 1.095 1.030 1.060 361,730 -0.02(-1.85%)
Jan 18, 2022 1.160 1.190 1.060 1.080 425,550 -0.05(-4.42%)
Jan 14, 2022 1.130 0 +0.02(+1.80%)
Jan 13, 2022 1.210 1.220 1.110 1.110 380,911 -0.12(-9.76%)
Jan 12, 2022 1.290 1.300 1.220 1.230 185,000 -0.03(-2.38%)
Jan 11, 2022 1.220 1.290 1.208 1.260 235,686 +0.05(+4.13%)
Jan 10, 2022 1.250 1.250 1.182 1.210 323,212 -0.04(-3.20%)
Jan 07, 2022 1.270 1.310 1.240 1.250 237,158 +0.00(+0.00%)
Jan 06, 2022 1.280 1.300 1.200 1.250 373,443 -0.03(-2.34%)
Jan 05, 2022 1.370 1.420 1.270 1.280 337,282 -0.10(-7.25%)
Jan 04, 2022 1.390 1.430 1.340 1.380 207,539 -0.01(-0.72%)
Jan 03, 2022 1.320 1.410 1.300 1.390 252,659 +0.07(+5.30%)
Dec 31, 2021 1.330 1.390 1.300 1.320 637,081 -0.03(-2.22%)
Dec 30, 2021 1.320 1.410 1.300 1.350 686,523 +0.04(+3.05%)
Dec 29, 2021 1.330 1.360 1.280 1.310 776,150 -0.03(-2.24%)
Dec 28, 2021 1.390 1.415 1.340 1.340 329,954 -0.05(-3.60%)
Dec 27, 2021 1.520 1.520 1.370 1.390 1,038,862 -0.15(-9.74%)
Dec 23, 2021 1.530 1.550 1.490 1.540 264,211 +0.02(+1.32%)
Dec 22, 2021 1.540 1.570 1.480 1.520 566,994 +0.01(+0.66%)
Dec 21, 2021 1.460 1.520 1.460 1.510 491,388 +0.06(+4.14%)
Dec 20, 2021 1.490 1.520 1.430 1.450 377,521 -0.09(-5.84%)
Dec 17, 2021 1.510 1.600 1.450 1.540 541,517 +0.02(+1.32%)
Dec 16, 2021 1.580 1.630 1.510 1.520 367,243 -0.03(-1.94%)
Dec 15, 2021 1.560 1.590 1.410 1.550 855,409 +0.07(+4.73%)
Dec 14, 2021 1.480 1.570 1.480 1.480 582,755 -0.08(-5.13%)
Dec 13, 2021 1.630 1.650 1.535 1.560 452,769 -0.09(-5.45%)
Dec 10, 2021 1.670 1.710 1.600 1.650 338,372 +0.00(+0.00%)
Dec 09, 2021 1.740 1.750 1.644 1.650 569,211 -0.12(-6.78%)
Dec 08, 2021 1.690 1.820 1.640 1.770 1,487,699 +0.08(+4.73%)
Dec 07, 2021 1.730 1.750 1.680 1.690 403,676 +0.05(+3.05%)
Dec 06, 2021 1.600 1.690 1.490 1.640 1,278,595 +0.01(+0.61%)
Dec 03, 2021 1.690 1.700 1.588 1.630 828,150 -0.07(-4.12%)
Dec 02, 2021 1.660 1.770 1.580 1.700 903,745 +0.01(+0.59%)
Dec 01, 2021 1.900 1.950 1.670 1.690 1,197,718 -0.19(-10.11%)
Nov 30, 2021 1.860 1.925 1.780 1.880 1,311,860 -0.06(-3.09%)
Nov 29, 2021 1.990 2.010 1.920 1.940 462,776 -0.04(-2.02%)
Nov 26, 2021 1.960 2.000 1.870 1.980 883,250 -0.08(-3.88%)
Nov 24, 2021 2.030 2.110 1.990 2.060 487,611 -0.01(-0.48%)
Nov 23, 2021 2.020 2.110 2.000 2.070 405,004 +0.06(+2.99%)
Nov 22, 2021 2.140 2.140 1.950 2.010 1,055,763 -0.07(-3.37%)
Nov 19, 2021 2.240 2.240 2.070 2.080 850,274 -0.11(-5.02%)
Nov 18, 2021 2.280 2.245 2.194 2.190 757,631 -0.07(-3.10%)
Nov 17, 2021 2.350 2.369 2.250 2.260 644,662 -0.11(-4.64%)
Nov 16, 2021 2.340 2.395 2.260 2.370 518,123 +0.01(+0.42%)
Nov 15, 2021 2.410 2.420 2.330 2.360 757,112 -0.05(-2.07%)
Nov 12, 2021 2.430 2.445 2.355 2.410 529,532 +0.01(+0.42%)
Nov 11, 2021 2.360 2.450 2.340 2.400 655,500 +0.03(+1.27%)
Nov 10, 2021 2.510 2.370 1,176,552 -0.17(-6.69%)
Nov 09, 2021 2.570 2.600 2.431 2.540 1,428,504 -0.03(-1.17%)
Nov 08, 2021 2.530 2.760 2.524 2.570 2,896,734 +0.11(+4.47%)
Nov 05, 2021 2.510 2.530 2.370 2.460 945,135 -0.01(-0.40%)
Nov 04, 2021 2.490 2.510 2.390 2.470 1,029,899 +0.03(+1.23%)
Nov 03, 2021 2.430 2.570 2.420 2.440 1,398,599 +0.01(+0.41%)
Nov 02, 2021 2.390 2.430 2.300 2.430 1,090,250 +0.00(+0.00%)
Nov 01, 2021 2.270 2.440 2.430 2.430 4,551,270 +0.19(+8.48%)
Oct 29, 2021 2.260 2.270 2.180 2.240 647,057 -0.02(-0.88%)
Oct 28, 2021 2.170 2.370 2.161 2.260 2,222,849 +0.09(+4.15%)
Oct 27, 2021 2.270 2.270 2.140 2.170 911,997 -0.06(-2.69%)
Oct 26, 2021 2.340 2.230 2.230 914,216 -0.07(-3.04%)
Oct 25, 2021 2.250 2.350 2.300 1,065,940 +0.05(+2.22%)
Oct 22, 2021 2.390 2.390 2.180 2.250 1,848,729 -0.15(-6.25%)
Oct 21, 2021 2.410 2.600 2.370 2.400 1,689,805 -0.07(-2.83%)
Oct 20, 2021 2.520 2.560 2.400 2.470 1,441,642 -0.07(-2.76%)
Oct 19, 2021 2.460 2.670 2.380 2.540 4,659,698 +0.12(+4.96%)
Oct 18, 2021 2.340 2.560 2.250 2.420 3,701,354 +0.08(+3.42%)
Oct 15, 2021 2.410 2.470 2.320 2.340 1,223,738 -0.04(-1.68%)
Oct 14, 2021 2.540 2.630 2.350 2.380 2,321,835 -0.09(-3.64%)
Oct 13, 2021 2.540 2.590 2.440 2.470 917,793 -0.08(-3.14%)
Oct 12, 2021 2.490 2.635 2.435 2.550 1,456,933 +0.03(+1.19%)
Oct 11, 2021 2.580 2.610 2.480 2.520 1,423,115 +0.04(+1.61%)
Oct 08, 2021 2.570 2.720 2.460 2.480 2,336,411 -0.12(-4.62%)
Oct 07, 2021 2.640 2.840 2.600 2.600 3,809,804 +0.10(+4.00%)
Oct 06, 2021 2.660 2.740 2.400 2.500 4,206,956 -0.33(-11.66%)
Oct 05, 2021 3.170 3.180 2.610 2.830 8,182,100 -0.20(-6.60%)
Oct 04, 2021 3.180 3.650 2.860 3.030 15,888,589 -0.15(-4.72%)
Oct 01, 2021 2.680 3.240 2.480 3.180 11,310,755 +0.51(+19.10%)
Sep 30, 2021 3.010 3.240 2.520 2.670 7,927,625 -0.43(-13.87%)
Sep 29, 2021 2.780 3.370 2.430 3.100 16,952,436 +0.37(+13.55%)
Sep 28, 2021 2.840 2.979 2.670 2.730 5,899,005 -0.08(-2.85%)
Sep 27, 2021 2.410 3.000 2.410 2.810 20,948,048 +0.53(+23.25%)
Sep 24, 2021 2.310 2.550 2.180 2.280 4,005,140 -0.13(-5.39%)
Sep 23, 2021 2.060 2.470 2.050 2.410 5,063,002 +0.40(+19.90%)
Sep 22, 2021 1.990 2.090 1.950 2.010 1,255,410 +0.04(+2.03%)
Sep 21, 2021 2.030 2.050 1.960 1.970 1,004,123 -0.03(-1.50%)
Sep 20, 2021 2.100 2.140 1.960 2.000 1,528,461 -0.21(-9.50%)
Sep 17, 2021 2.150 2.380 2.050 2.210 2,280,202 +0.06(+2.79%)
Sep 16, 2021 2.130 2.320 1.950 2.150 4,623,916 +0.00(+0.00%)
Sep 15, 2021 1.970 2.380 1.920 2.150 5,635,222 +0.22(+11.40%)
Sep 14, 2021 2.010 2.180 1.911 1.930 823,129 -0.08(-3.98%)
Sep 13, 2021 1.960 2.069 1.921 2.010 452,471 +0.07(+3.61%)
Sep 10, 2021 2.060 2.060 1.930 1.940 354,449 -0.10(-4.90%)
Sep 09, 2021 1.980 2.070 1.930 2.040 384,195 +0.06(+3.03%)
Sep 08, 2021 2.090 2.090 1.930 1.980 416,602 -0.09(-4.35%)
Sep 07, 2021 2.070 2.150 2.030 2.070 434,510 -0.03(-1.43%)
Sep 03, 2021 2.120 2.174 2.040 2.100 329,087 -0.03(-1.41%)
Sep 02, 2021 2.110 2.190 2.110 2.130 378,387 +0.03(+1.43%)
Sep 01, 2021 2.120 2.190 2.090 2.100 461,703 -0.05(-2.33%)
Aug 31, 2021 2.100 2.220 2.065 2.150 440,618 +0.06(+2.87%)
Aug 30, 2021 2.220 2.220 2.040 2.090 617,222 -0.08(-3.69%)
Aug 27, 2021 2.010 2.190 1.985 2.170 653,455 +0.19(+9.60%)
Aug 26, 2021 2.030 2.130 1.960 1.980 464,560 -0.06(-2.94%)
Aug 25, 2021 2.020 2.100 1.970 2.040 504,234 +0.03(+1.49%)
Aug 24, 2021 1.900 2.080 1.885 2.010 938,079 +0.15(+8.06%)
Aug 23, 2021 1.810 1.930 1.810 1.860 829,598 +0.06(+3.33%)
Aug 20, 2021 1.750 1.830 1.740 1.800 402,123 +0.02(+1.12%)
Aug 19, 2021 1.800 1.850 1.740 1.780 600,392 -0.05(-2.73%)
Aug 18, 2021 1.870 1.950 1.820 1.830 756,641 -0.01(-0.54%)
Aug 17, 2021 1.850 1.900 1.780 1.840 857,104 -0.02(-1.08%)
Aug 16, 2021 1.970 2.030 1.841 1.860 1,147,462 -0.11(-5.58%)
Aug 13, 2021 2.070 2.095 1.960 1.970 806,097 -0.12(-5.74%)
Aug 12, 2021 2.210 2.280 2.030 2.090 1,073,971 -0.11(-5.00%)
Aug 11, 2021 2.320 2.350 2.158 2.200 1,098,747 -0.15(-6.38%)
Aug 10, 2021 2.420 2.620 2.320 2.350 2,181,983 +0.03(+1.29%)
Aug 09, 2021 2.330 2.460 2.190 2.320 1,755,903 -0.06(-2.52%)
Aug 06, 2021 2.070 2.410 1.950 2.380 4,361,561 +0.31(+14.98%)
Aug 05, 2021 2.030 2.280 2.020 2.070 2,407,673 -0.16(-7.17%)
Aug 04, 2021 2.390 2.400 2.230 2.230 1,043,248 -0.17(-7.08%)
Aug 03, 2021 2.450 2.510 2.330 2.400 751,451 -0.04(-1.64%)
Aug 02, 2021 2.530 2.640 2.440 2.440 513,175 -0.09(-3.56%)
Jul 30, 2021 2.520 2.620 2.500 2.530 342,966 -0.03(-1.17%)
Jul 29, 2021 2.560 2.680 2.520 2.560 459,119 +0.00(+0.00%)
Jul 28, 2021 2.510 2.711 2.465 2.560 1,994,190 +0.13(+5.35%)
Jul 27, 2021 2.470 2.570 2.340 2.430 985,147 -0.09(-3.57%)
Jul 26, 2021 2.460 2.580 2.420 2.520 560,035 +0.04(+1.61%)
Jul 23, 2021 2.570 2.570 2.380 2.480 649,598 -0.09(-3.50%)
Jul 22, 2021 2.460 2.640 2.422 2.570 1,067,621 +0.03(+1.18%)
Jul 21, 2021 2.670 2.710 2.510 2.540 1,582,181 -0.07(-2.68%)
Jul 20, 2021 2.520 2.790 2.400 2.610 3,293,050 +0.16(+6.53%)
Jul 19, 2021 2.340 2.500 2.280 2.450 821,575 +0.00(+0.00%)
Jul 16, 2021 2.590 2.620 2.430 2.450 1,108,297 -0.13(-5.04%)
Jul 15, 2021 2.600 2.700 2.510 2.580 919,088 -0.03(-1.15%)
Jul 14, 2021 2.760 2.790 2.610 2.610 794,388 -0.10(-3.69%)
Jul 13, 2021 2.700 2.770 2.610 2.710 862,879 -0.06(-2.17%)
Jul 12, 2021 2.900 2.930 2.740 2.770 904,548 -0.17(-5.78%)
Jul 09, 2021 2.740 2.950 2.610 2.940 1,705,693 +0.21(+7.69%)
Jul 08, 2021 2.540 2.788 2.500 2.730 1,382,326 +0.01(+0.37%)
Jul 07, 2021 2.920 2.940 2.650 2.720 2,517,265 -0.19(-6.53%)
Jul 06, 2021 3.050 3.129 2.840 2.910 4,360,985 -0.32(-9.91%)
Jul 02, 2021 3.060 3.350 2.970 3.230 10,758,805 +0.13(+4.19%)
Jul 01, 2021 3.050 3.120 2.910 3.100 2,389,727 +0.07(+2.31%)
Jun 30, 2021 3.120 3.140 2.850 3.030 2,757,971 -0.05(-1.62%)
Jun 29, 2021 3.490 3.575 3.020 3.080 4,184,528 -0.42(-12.00%)
Jun 28, 2021 3.480 3.680 3.401 3.500 2,487,484 +0.04(+1.16%)
Jun 25, 2021 3.610 3.646 3.370 3.460 2,213,083 -0.08(-2.26%)
Jun 24, 2021 3.330 3.880 3.210 3.540 7,380,027 +0.21(+6.31%)
Jun 23, 2021 3.320 3.480 3.150 3.330 2,611,971 -0.02(-0.60%)
Jun 22, 2021 3.150 3.580 2.900 3.350 10,165,017 +0.19(+6.01%)
Jun 21, 2021 2.780 3.449 2.690 3.160 16,324,019 +0.52(+19.70%)
Jun 18, 2021 2.670 2.850 2.640 2.640 4,180,010 -0.07(-2.58%)
Jun 17, 2021 2.610 2.720 2.575 2.710 1,334,038 +0.07(+2.65%)
Jun 16, 2021 2.720 2.750 2.570 2.640 1,670,450 -0.13(-4.69%)
Jun 15, 2021 2.810 2.840 2.530 2.770 3,542,946 +0.07(+2.59%)
Jun 14, 2021 2.770 2.820 2.630 2.700 1,941,129 -0.11(-3.91%)
Jun 11, 2021 2.860 2.880 2.750 2.810 1,486,368 -0.02(-0.71%)
Jun 10, 2021 3.060 3.090 2.740 2.830 3,955,907 -0.22(-7.21%)
Jun 09, 2021 3.070 3.200 2.830 3.050 8,058,540 +0.16(+5.54%)
Jun 08, 2021 2.800 3.160 2.650 2.890 4,094,055 +0.14(+5.09%)
Jun 07, 2021 2.800 2.800 2.700 2.750 1,416,879 +0.01(+0.36%)
Jun 04, 2021 2.860 2.870 2.640 2.740 1,481,847 -0.11(-3.86%)
Jun 03, 2021 2.800 2.950 2.750 2.850 2,197,736 +0.00(+0.00%)
Jun 02, 2021 3.020 3.080 2.800 2.850 6,260,348 -0.75(-20.83%)
Jun 01, 2021 2.990 3.810 2.950 3.600 25,526,904 +1.04(+40.62%)
May 28, 2021 2.770 2.830 2.550 2.560 489,989 -0.19(-6.91%)
May 27, 2021 2.640 2.750 2.560 2.750 359,603 +0.17(+6.59%)
May 26, 2021 2.430 2.618 2.430 2.580 356,096 +0.16(+6.61%)
May 25, 2021 2.640 2.822 2.420 2.420 1,419,958 -0.18(-6.92%)
May 24, 2021 2.450 2.630 2.350 2.600 360,151 +0.13(+5.26%)
May 21, 2021 2.460 2.560 2.420 2.470 260,418 +0.04(+1.65%)
May 20, 2021 2.470 2.490 2.320 2.430 234,620 -0.02(-0.82%)
May 19, 2021 2.400 2.400 2.280 2.450 235,993 -0.08(-3.16%)
May 18, 2021 2.400 2.630 2.329 2.530 442,245 +0.14(+5.86%)
May 17, 2021 2.310 2.390 2.230 2.390 250,145 +0.07(+3.02%)
May 14, 2021 2.120 2.400 2.120 2.320 593,389 +0.28(+13.73%)
May 13, 2021 2.220 2.370 2.010 2.040 476,978 -0.17(-7.69%)
May 12, 2021 2.280 2.370 2.200 2.210 227,558 -0.11(-4.74%)
May 11, 2021 2.130 2.400 2.050 2.320 615,893 -0.01(-0.43%)
May 10, 2021 2.520 2.520 2.300 2.330 410,390 -0.20(-7.91%)
May 07, 2021 2.250 2.690 2.240 2.530 1,013,994 +0.13(+5.42%)
May 06, 2021 3.030 3.050 2.330 2.400 2,095,417 -0.80(-25.00%)
May 05, 2021 3.310 3.420 3.170 3.200 256,549 -0.07(-2.14%)
May 04, 2021 3.310 3.340 3.110 3.270 303,539 -0.11(-3.25%)
May 03, 2021 3.500 3.500 3.340 3.380 225,769 -0.04(-1.17%)
Apr 30, 2021 3.630 3.640 3.420 3.420 209,900 -0.21(-5.79%)
Apr 29, 2021 3.790 3.790 3.550 3.630 144,557 -0.11(-2.94%)
Apr 28, 2021 3.690 3.790 3.580 3.740 258,903 +0.05(+1.36%)
Apr 27, 2021 3.920 3.930 3.660 3.690 249,956 -0.13(-3.40%)
Apr 26, 2021 3.800 3.880 3.690 3.820 594,919 +0.12(+3.24%)
Apr 23, 2021 3.670 3.788 3.600 3.700 326,600 +0.04(+1.09%)
Apr 22, 2021 3.720 3.790 3.500 3.660 366,424 +0.09(+2.52%)
Apr 21, 2021 3.230 3.650 3.200 3.570 306,227 +0.23(+6.89%)
Apr 20, 2021 3.300 3.440 3.190 3.340 330,901 -0.03(-0.89%)
Apr 19, 2021 3.440 3.520 3.300 3.370 418,922 -0.12(-3.44%)
Apr 16, 2021 3.490 3.550 3.410 3.490 539,400 -0.06(-1.69%)
Apr 15, 2021 3.870 3.870 3.420 3.550 650,441 -0.28(-7.31%)
Apr 14, 2021 3.750 4.050 3.730 3.830 539,529 +0.09(+2.41%)
Apr 13, 2021 3.800 3.920 3.660 3.740 468,902 -0.05(-1.32%)
Apr 12, 2021 4.110 4.110 3.780 3.790 597,779 -0.32(-7.79%)
Apr 09, 2021 4.270 4.270 4.060 4.110 390,500 -0.23(-5.30%)
Apr 08, 2021 4.280 4.350 4.140 4.340 266,207 +0.06(+1.40%)
Apr 07, 2021 4.320 4.390 4.180 4.280 268,977 -0.11(-2.51%)
Apr 06, 2021 4.450 4.530 4.260 4.390 435,772 -0.10(-2.23%)
Apr 05, 2021 4.540 4.600 4.370 4.490 363,375 +0.00(+0.00%)
Apr 01, 2021 4.650 4.700 4.320 4.490 634,900 -0.03(-0.66%)
Mar 31, 2021 4.390 4.980 4.390 4.520 1,350,232 +0.30(+7.11%)
Mar 30, 2021 4.080 4.380 3.960 4.220 476,757 +0.11(+2.68%)
Mar 29, 2021 4.210 4.380 4.080 4.110 420,051 -0.21(-4.86%)
Mar 26, 2021 4.520 4.660 4.170 4.320 675,300 -0.14(-3.14%)
Mar 25, 2021 4.020 4.530 4.020 4.460 589,813 +0.21(+4.94%)
Mar 24, 2021 4.750 4.870 4.200 4.250 889,721 -0.42(-8.99%)
Mar 23, 2021 4.900 4.970 4.600 4.670 887,041 -0.39(-7.71%)
Mar 22, 2021 5.220 5.250 4.860 5.060 618,296 -0.13(-2.50%)
Mar 19, 2021 5.020 5.239 4.900 5.190 614,400 +0.25(+5.06%)
Mar 18, 2021 5.360 5.440 4.830 4.940 1,063,865 -0.56(-10.18%)
Mar 17, 2021 5.010 5.640 5.010 5.500 743,669 +0.33(+6.38%)
Mar 16, 2021 5.680 5.680 4.960 5.170 1,266,442 -0.37(-6.68%)
Mar 15, 2021 5.970 6.090 5.510 5.540 1,297,560 -0.39(-6.58%)
Mar 12, 2021 5.810 6.296 5.580 5.930 2,400,300 -0.57(-8.77%)
Mar 11, 2021 4.440 7.160 4.420 6.500 16,286,180 +1.98(+43.81%)
Mar 10, 2021 4.660 4.950 4.300 4.520 847,109 +0.10(+2.26%)
Mar 09, 2021 4.270 4.590 4.110 4.420 675,124 +0.31(+7.54%)
Mar 08, 2021 4.380 4.530 4.070 4.110 1,227,350 -0.20(-4.64%)
Mar 05, 2021 4.090 4.430 3.610 4.310 1,830,000 +0.30(+7.48%)
Mar 04, 2021 4.620 4.820 3.820 4.010 1,886,385 -0.73(-15.40%)
Mar 03, 2021 5.160 5.240 4.650 4.740 1,042,768 -0.36(-7.06%)
Mar 02, 2021 5.420 5.600 5.040 5.100 2,098,331 -0.36(-6.59%)
Mar 01, 2021 5.590 5.680 5.280 5.460 801,359 +0.32(+6.23%)
Feb 26, 2021 5.250 5.550 4.900 5.140 753,300 -0.21(-3.93%)
Feb 25, 2021 5.800 5.950 5.230 5.350 1,023,221 -0.40(-6.96%)
Feb 24, 2021 5.880 6.170 5.500 5.750 917,957 +0.39(+7.28%)
Feb 23, 2021 5.490 5.620 4.510 5.360 1,487,592 -0.37(-6.46%)
Feb 22, 2021 6.400 6.400 5.550 5.730 1,409,011 -0.50(-8.03%)
Feb 19, 2021 6.350 6.970 6.150 6.230 1,190,900 +0.16(+2.64%)
Feb 18, 2021 6.380 6.750 6.040 6.070 1,532,495 -0.89(-12.79%)
Feb 17, 2021 7.250 7.290 6.630 6.960 1,315,722 -0.42(-5.69%)
Feb 16, 2021 7.870 8.360 7.290 7.380 1,539,453 -0.34(-4.40%)
Feb 12, 2021 8.200 8.200 7.660 7.720 884,900 -0.49(-5.97%)
Feb 11, 2021 8.440 8.600 7.650 8.210 2,254,184 -0.44(-5.09%)
Feb 10, 2021 7.380 8.970 7.200 8.650 6,378,521 +1.44(+19.97%)
Feb 09, 2021 7.020 7.350 6.940 7.210 1,293,200 +0.13(+1.84%)
Feb 08, 2021 7.250 7.590 7.020 7.080 1,549,589 -0.10(-1.39%)
Feb 05, 2021 7.600 7.640 6.930 7.180 1,147,500 -0.28(-3.75%)
Feb 04, 2021 7.330 8.090 7.150 7.460 2,021,751 +0.38(+5.37%)
Feb 03, 2021 6.860 7.250 6.700 7.080 1,238,327 +0.25(+3.66%)
Feb 02, 2021 7.200 7.220 6.580 6.830 1,441,838 -0.32(-4.48%)
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.