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

Microsectors U.S. Big Oil Index 3X ETN (NY: NRGU )

525.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2021 147.00 151.00 142.00 144.04 525,862 -4.72(-3.17%)
Sep 29, 2021 147.70 151.31 142.25 148.76 322,480 -0.87(-0.58%)
Sep 28, 2021 154.11 157.68 147.50 149.63 579,131 +1.29(+0.87%)
Sep 27, 2021 141.42 149.63 141.42 148.34 503,745 +15.49(+11.66%)
Sep 24, 2021 126.32 134.93 126.32 132.85 418,825 +3.48(+2.69%)
Sep 23, 2021 119.03 130.14 116.80 129.37 561,028 +12.11(+10.33%)
Sep 22, 2021 110.50 120.75 110.50 117.26 727,613 +11.77(+11.16%)
Sep 21, 2021 108.32 109.67 101.50 105.49 401,432 +1.49(+1.43%)
Sep 20, 2021 107.44 108.78 98.05 104.00 957,553 -12.91(-11.04%)
Sep 17, 2021 116.00 121.95 115.11 116.91 368,932 -1.35(-1.14%)
Sep 16, 2021 121.00 122.00 116.12 118.26 221,987 -3.97(-3.25%)
Sep 15, 2021 114.00 122.23 114.00 122.23 636,227 +13.26(+12.17%)
Sep 14, 2021 118.36 119.15 107.29 108.97 477,149 -5.88(-5.12%)
Sep 13, 2021 108.00 115.60 108.00 114.85 789,480 +11.24(+10.85%)
Sep 10, 2021 109.51 109.90 103.33 103.61 330,762 -1.18(-1.13%)
Sep 09, 2021 101.44 109.50 99.30 104.79 369,613 +1.44(+1.39%)
Sep 08, 2021 111.39 112.80 103.15 103.35 412,703 -5.65(-5.18%)
Sep 07, 2021 107.82 113.95 107.19 109.00 269,322 -1.17(-1.06%)
Sep 03, 2021 112.34 114.86 108.36 110.17 254,781 -2.39(-2.12%)
Sep 02, 2021 107.90 116.35 107.75 112.56 382,916 +8.21(+7.87%)
Sep 01, 2021 110.58 111.99 102.75 104.35 492,277 -6.32(-5.71%)
Aug 31, 2021 109.98 114.07 107.92 110.67 234,967 -0.90(-0.81%)
Aug 30, 2021 118.00 119.03 111.10 111.57 295,977 -4.84(-4.16%)
Aug 27, 2021 110.30 118.82 110.22 116.41 406,381 +10.27(+9.68%)
Aug 26, 2021 109.86 111.47 105.42 106.14 339,832 -5.93(-5.29%)
Aug 25, 2021 108.55 114.00 105.77 112.07 242,536 +3.44(+3.17%)
Aug 24, 2021 105.59 109.81 104.12 108.63 473,934 +6.40(+6.26%)
Aug 23, 2021 98.37 102.77 98.37 102.23 556,503 +11.39(+12.54%)
Aug 20, 2021 87.38 92.60 86.50 90.84 445,129 +0.59(+0.65%)
Aug 19, 2021 92.36 95.55 85.89 90.25 1,176,268 -8.13(-8.26%)
Aug 18, 2021 105.12 108.01 98.00 98.38 356,276 -6.57(-6.26%)
Aug 17, 2021 105.55 110.31 102.67 104.95 237,771 -3.73(-3.43%)
Aug 16, 2021 112.59 112.59 106.88 108.68 321,456 -8.32(-7.11%)
Aug 13, 2021 122.12 123.27 116.78 117.00 260,187 -6.73(-5.44%)
Aug 12, 2021 123.08 125.00 118.77 123.73 244,240 +0.15(+0.12%)
Aug 11, 2021 119.00 123.80 116.79 123.58 270,297 +3.47(+2.89%)
Aug 10, 2021 117.32 121.00 116.20 120.11 272,037 +5.35(+4.66%)
Aug 09, 2021 113.78 117.85 112.44 114.76 343,261 -5.88(-4.87%)
Aug 06, 2021 121.59 124.40 118.63 120.64 219,089 +2.46(+2.08%)
Aug 05, 2021 114.90 122.40 114.00 118.18 319,977 +5.46(+4.84%)
Aug 04, 2021 118.42 121.68 112.38 112.72 643,204 -12.84(-10.23%)
Aug 03, 2021 113.50 125.52 112.20 125.56 365,477 +10.05(+8.70%)
Aug 02, 2021 120.80 129.14 115.25 115.51 323,033 -4.27(-3.56%)
Jul 30, 2021 123.09 125.08 117.35 119.78 235,284 -5.65(-4.50%)
Jul 29, 2021 128.48 129.68 123.73 125.43 209,681 +2.11(+1.71%)
Jul 28, 2021 118.98 125.89 116.35 123.32 170,118 +5.62(+4.77%)
Jul 27, 2021 118.34 118.96 113.16 117.70 277,531 -3.81(-3.14%)
Jul 26, 2021 113.76 123.33 112.82 121.51 269,721 +7.75(+6.81%)
Jul 23, 2021 117.29 117.80 110.20 113.76 262,986 -2.41(-2.07%)
Jul 22, 2021 120.23 120.23 112.40 116.17 402,508 -4.39(-3.64%)
Jul 21, 2021 113.34 122.89 113.07 120.56 480,692 +13.06(+12.15%)
Jul 20, 2021 103.08 110.71 100.36 107.50 507,566 +4.29(+4.16%)
Jul 19, 2021 104.17 108.17 98.24 103.21 669,377 -13.82(-11.81%)
Jul 16, 2021 132.90 133.00 116.00 117.03 468,437 -12.02(-9.31%)
Jul 15, 2021 131.10 136.05 127.40 129.05 331,088 -7.32(-5.37%)
Jul 14, 2021 155.50 160.11 134.44 136.37 427,180 -17.33(-11.28%)
Jul 13, 2021 153.48 157.32 149.94 153.70 171,688 -3.11(-1.98%)
Jul 12, 2021 152.00 160.16 148.55 156.81 178,660 -0.54(-0.34%)
Jul 09, 2021 156.03 158.15 149.00 157.35 196,836 +8.28(+5.55%)
Jul 08, 2021 143.99 153.72 142.00 149.07 288,305 -3.64(-2.38%)
Jul 07, 2021 163.80 166.81 148.00 152.71 463,936 -11.51(-7.01%)
Jul 06, 2021 184.44 184.44 162.73 164.22 676,943 -19.54(-10.63%)
Jul 02, 2021 183.01 186.21 177.00 183.76 253,836 -1.32(-0.71%)
Jul 01, 2021 186.00 188.98 180.70 185.08 373,335 +10.87(+6.24%)
Jun 30, 2021 171.50 176.47 170.00 174.21 222,768 +6.17(+3.67%)
Jun 29, 2021 174.00 177.13 166.81 168.04 266,575 -2.66(-1.56%)
Jun 28, 2021 189.93 189.93 168.41 170.70 597,166 -21.49(-11.18%)
Jun 25, 2021 190.00 193.31 186.23 192.19 290,771 +4.42(+2.35%)
Jun 24, 2021 183.55 188.50 179.70 187.77 208,903 +4.69(+2.56%)
Jun 23, 2021 185.70 193.58 182.86 183.08 309,146 +3.04(+1.69%)
Jun 22, 2021 173.78 182.30 169.00 180.04 302,228 +3.31(+1.87%)
Jun 21, 2021 159.65 177.10 158.95 176.73 323,881 +21.88(+14.13%)
Jun 18, 2021 159.87 164.74 154.68 154.85 324,982 -12.31(-7.36%)
Jun 17, 2021 186.28 190.82 160.42 167.16 610,910 -22.04(-11.65%)
Jun 16, 2021 189.96 194.30 181.50 189.20 330,523 -0.78(-0.41%)
Jun 15, 2021 185.18 193.51 184.55 189.98 197,607 +7.65(+4.20%)
Jun 14, 2021 186.50 189.85 177.88 182.33 136,645 -0.33(-0.18%)
Jun 11, 2021 187.59 190.27 182.00 182.66 111,740 -2.16(-1.17%)
Jun 10, 2021 192.00 196.44 178.68 184.82 332,530 -1.21(-0.65%)
Jun 09, 2021 193.01 196.16 185.87 186.03 243,790 -5.33(-2.79%)
Jun 08, 2021 186.47 193.83 177.81 191.36 244,546 +2.75(+1.46%)
Jun 07, 2021 189.67 193.19 187.19 188.61 118,946 -1.00(-0.53%)
Jun 04, 2021 189.83 192.00 181.08 189.61 206,699 +4.16(+2.24%)
Jun 03, 2021 182.14 189.76 178.55 185.45 248,908 +1.30(+0.71%)
Jun 02, 2021 177.93 186.64 170.00 184.15 325,713 +9.35(+5.35%)
Jun 01, 2021 164.26 175.17 164.26 174.80 522,528 +19.79(+12.77%)
May 28, 2021 158.46 158.46 152.82 155.01 139,776 -0.65(-0.42%)
May 27, 2021 151.74 156.80 151.56 155.66 179,174 +4.25(+2.81%)
May 26, 2021 144.52 152.50 144.40 151.41 144,761 +5.77(+3.96%)
May 25, 2021 153.06 154.98 144.71 145.64 248,780 -9.36(-6.04%)
May 24, 2021 153.64 155.50 147.37 155.00 180,547 +5.55(+3.71%)
May 21, 2021 155.08 157.39 148.96 149.45 183,786 +0.65(+0.44%)
May 20, 2021 151.72 151.72 143.15 148.80 314,090 -1.88(-1.25%)
May 19, 2021 150.70 156.78 143.81 150.68 360,161 -12.46(-7.64%)
May 18, 2021 172.33 176.33 161.77 163.14 256,496 -10.13(-5.85%)
May 17, 2021 160.67 173.69 159.52 173.27 203,961 +10.57(+6.50%)
May 14, 2021 151.00 164.26 150.98 162.70 252,307 +17.10(+11.74%)
May 13, 2021 149.61 157.47 139.67 145.60 238,358 -8.94(-5.78%)
May 12, 2021 158.00 168.52 152.00 154.54 407,267 +3.09(+2.04%)
May 11, 2021 155.00 160.08 146.25 151.45 427,146 -16.15(-9.64%)
May 10, 2021 174.80 183.00 167.60 167.60 382,326 -2.11(-1.24%)
May 07, 2021 155.00 170.25 153.00 169.71 344,130 +10.04(+6.29%)
May 06, 2021 159.70 159.89 147.42 159.67 228,838 +0.77(+0.48%)
May 05, 2021 153.67 159.91 144.65 158.90 448,484 +14.95(+10.39%)
May 04, 2021 144.25 147.99 137.51 143.95 233,936 -0.84(-0.58%)
May 03, 2021 136.57 145.04 135.89 144.79 210,356 +13.10(+9.95%)
Apr 30, 2021 134.32 143.68 131.00 131.69 185,500 -10.30(-7.25%)
Apr 29, 2021 144.85 148.32 137.16 141.99 275,603 +4.49(+3.27%)
Apr 28, 2021 125.56 139.62 125.56 137.50 339,767 +13.75(+11.11%)
Apr 27, 2021 119.89 124.88 118.25 123.75 123,070 +6.07(+5.16%)
Apr 26, 2021 113.70 119.50 113.70 117.68 96,985 +2.54(+2.21%)
Apr 23, 2021 110.65 116.25 109.02 115.14 103,100 +4.00(+3.60%)
Apr 22, 2021 117.23 117.23 109.91 111.14 149,188 -5.78(-4.94%)
Apr 21, 2021 105.00 117.00 104.53 116.92 203,993 +6.47(+5.86%)
Apr 20, 2021 119.93 120.15 106.16 110.45 375,777 -10.94(-9.01%)
Apr 19, 2021 122.93 127.18 118.00 121.39 166,477 -1.54(-1.25%)
Apr 16, 2021 128.37 130.61 121.52 122.93 161,000 -3.37(-2.67%)
Apr 15, 2021 132.26 132.26 124.61 126.30 249,598 -5.04(-3.84%)
Apr 14, 2021 123.27 135.63 122.87 131.34 278,704 +12.34(+10.37%)
Apr 13, 2021 118.05 121.10 115.93 119.00 196,138 -0.57(-0.48%)
Apr 12, 2021 127.61 130.16 118.74 119.57 226,368 -3.98(-3.22%)
Apr 09, 2021 125.00 130.24 122.15 123.55 150,400 -2.84(-2.25%)
Apr 08, 2021 129.38 129.38 121.49 126.39 228,673 -5.91(-4.47%)
Apr 07, 2021 130.50 133.76 128.73 132.30 129,389 +2.09(+1.61%)
Apr 06, 2021 133.60 139.71 129.15 130.21 202,280 -0.73(-0.56%)
Apr 05, 2021 143.51 143.51 127.49 130.94 341,558 -15.86(-10.80%)
Apr 01, 2021 136.14 146.80 134.50 146.80 268,900 +12.67(+9.45%)
Mar 31, 2021 137.01 138.96 133.00 134.13 171,061 -3.99(-2.89%)
Mar 30, 2021 133.34 141.59 132.53 138.12 94,803 -1.78(-1.27%)
Mar 29, 2021 141.00 143.22 133.08 139.90 164,763 -6.79(-4.63%)
Mar 26, 2021 144.50 146.75 138.79 146.69 218,100 +11.33(+8.37%)
Mar 25, 2021 128.80 137.20 120.67 135.36 302,510 +0.23(+0.17%)
Mar 24, 2021 132.27 139.85 131.70 135.13 266,738 +10.84(+8.72%)
Mar 23, 2021 120.00 133.33 118.69 124.29 265,951 -6.11(-4.69%)
Mar 22, 2021 134.00 136.16 129.66 130.40 175,846 -6.47(-4.73%)
Mar 19, 2021 134.80 142.27 127.79 136.87 274,800 +4.02(+3.03%)
Mar 18, 2021 153.00 154.90 131.18 132.85 416,767 -25.85(-16.29%)
Mar 17, 2021 150.00 158.99 146.28 158.70 263,945 +6.39(+4.20%)
Mar 16, 2021 157.00 158.67 149.00 152.31 386,513 -14.85(-8.88%)
Mar 15, 2021 172.02 172.49 159.73 167.16 341,866 -7.24(-4.15%)
Mar 12, 2021 174.90 178.89 170.60 174.40 176,000 -0.50(-0.29%)
Mar 11, 2021 172.78 182.31 169.69 174.90 308,094 +6.40(+3.80%)
Mar 10, 2021 158.06 170.12 153.86 168.50 364,712 +12.75(+8.19%)
Mar 09, 2021 166.16 175.06 153.63 155.75 403,884 -13.57(-8.01%)
Mar 08, 2021 176.28 179.34 163.17 169.32 521,355 -1.56(-0.91%)
Mar 05, 2021 171.32 173.55 154.15 170.88 786,100 +18.40(+12.07%)
Mar 04, 2021 146.88 160.11 141.50 152.48 617,481 +10.88(+7.68%)
Mar 03, 2021 136.58 150.29 136.58 141.60 347,017 +9.35(+7.07%)
Mar 02, 2021 135.00 139.93 132.05 132.25 247,638 -2.81(-2.08%)
Mar 01, 2021 137.99 140.00 132.46 135.06 208,595 +6.65(+5.18%)
Feb 26, 2021 131.02 134.51 114.01 128.41 509,400 -9.79(-7.08%)
Feb 25, 2021 148.94 150.53 134.62 138.20 458,224 -9.58(-6.48%)
Feb 24, 2021 135.45 150.01 130.92 147.78 440,724 +14.92(+11.23%)
Feb 23, 2021 129.00 134.00 114.01 132.86 434,069 +7.41(+5.91%)
Feb 22, 2021 116.48 130.64 114.90 125.45 489,461 +12.73(+11.29%)
Feb 19, 2021 106.00 113.52 105.21 112.72 299,200 +8.03(+7.67%)
Feb 18, 2021 108.16 111.00 103.44 104.69 262,592 -7.37(-6.58%)
Feb 17, 2021 109.99 114.17 105.50 112.06 314,765 +3.42(+3.15%)
Feb 16, 2021 106.54 111.59 104.84 108.64 360,443 +10.22(+10.38%)
Feb 12, 2021 91.98 99.19 91.97 98.42 316,200 +3.50(+3.69%)
Feb 11, 2021 97.01 97.43 87.88 94.92 368,987 -3.58(-3.63%)
Feb 10, 2021 94.16 99.74 92.26 98.50 447,783 +5.96(+6.44%)
Feb 09, 2021 93.00 94.55 89.16 92.54 438,756 -4.72(-4.85%)
Feb 08, 2021 87.55 98.00 87.25 97.26 603,765 +13.91(+16.69%)
Feb 05, 2021 85.81 86.88 82.65 83.35 286,300 +1.35(+1.65%)
Feb 04, 2021 82.13 82.83 76.50 82.00 323,794 +2.04(+2.55%)
Feb 03, 2021 71.18 80.24 69.54 79.96 506,864 +11.09(+16.10%)
Feb 02, 2021 72.05 74.15 68.87 68.87 478,898 +2.46(+3.70%)
Feb 01, 2021 69.12 69.12 62.82 66.41 368,535 +0.41(+0.62%)
Jan 29, 2021 70.00 73.72 64.65 66.00 532,600 -7.50(-10.20%)
Jan 28, 2021 74.24 76.14 69.46 73.50 292,163 +2.19(+3.07%)
Jan 27, 2021 69.85 78.25 66.67 71.31 525,462 -2.56(-3.47%)
Jan 26, 2021 82.00 85.54 73.82 73.87 356,486 -6.13(-7.66%)
Jan 25, 2021 78.60 80.19 74.43 80.00 436,428 -1.14(-1.40%)
Jan 22, 2021 75.73 81.78 74.07 81.14 364,300 -1.07(-1.30%)
Jan 21, 2021 91.55 92.24 79.70 82.21 528,484 -10.47(-11.30%)
Jan 20, 2021 94.50 95.12 89.31 92.68 320,235 +0.93(+1.01%)
Jan 19, 2021 89.44 93.98 86.81 91.75 276,405 +7.13(+8.43%)
Jan 15, 2021 92.00 92.08 82.62 84.62 526,100 -13.18(-13.48%)
Jan 14, 2021 89.99 100.50 89.91 97.80 373,316 +8.97(+10.10%)
Jan 13, 2021 94.41 94.41 86.71 88.83 365,531 -4.72(-5.05%)
Jan 12, 2021 85.74 94.92 85.10 93.55 387,532 +10.48(+12.62%)
Jan 11, 2021 74.81 84.00 72.50 83.07 247,924 +2.95(+3.68%)
Jan 08, 2021 85.25 85.63 78.72 80.12 425,800 -2.48(-3.00%)
Jan 07, 2021 79.55 84.49 77.11 82.60 435,878 +5.65(+7.34%)
Jan 06, 2021 74.00 78.63 70.76 76.95 515,201 +6.63(+9.43%)
Jan 05, 2021 62.05 75.35 62.05 70.32 790,272 +9.34(+15.32%)
Jan 04, 2021 63.12 64.66 58.65 60.98 303,103 -0.19(-0.31%)
Dec 31, 2020 61.17 61.17 61.17 312,733 -2.46(-3.87%)
Dec 30, 2020 58.61 63.93 58.50 63.63 312,733 +4.66(+7.90%)
Dec 29, 2020 61.35 61.57 57.85 58.97 218,860 -0.86(-1.44%)
Dec 28, 2020 62.76 64.70 59.22 59.83 362,906 -1.08(-1.77%)
Dec 24, 2020 62.30 62.50 59.09 60.91 241,100 -1.56(-2.50%)
Dec 23, 2020 58.28 64.78 58.28 62.47 532,051 +5.67(+9.98%)
Dec 22, 2020 59.63 60.71 56.56 56.80 334,540 -3.43(-5.69%)
Dec 21, 2020 57.00 62.52 54.60 60.23 606,209 -4.94(-7.58%)
Dec 18, 2020 67.97 68.64 63.05 65.17 512,200 -2.74(-4.03%)
Dec 17, 2020 71.50 71.89 66.88 67.91 338,955 -1.76(-2.53%)
Dec 16, 2020 71.38 73.00 68.33 69.67 390,678 -1.53(-2.15%)
Dec 15, 2020 67.11 72.00 65.00 71.20 674,613 +4.50(+6.75%)
Dec 14, 2020 81.64 81.64 65.88 66.70 988,618 -9.34(-12.28%)
Dec 11, 2020 78.28 78.59 72.79 76.04 648,300 -3.86(-4.83%)
Dec 10, 2020 71.92 82.40 70.78 79.90 978,436 +8.75(+12.30%)
Dec 09, 2020 73.03 76.20 67.30 71.15 1,033,661 +1.87(+2.70%)
Dec 08, 2020 62.90 71.47 62.90 69.28 470,297 +2.91(+4.38%)
Dec 07, 2020 68.07 69.75 63.68 66.37 562,345 -5.55(-7.72%)
Dec 04, 2020 64.10 72.10 63.39 71.92 668,200 +12.49(+21.02%)
Dec 03, 2020 58.36 61.93 55.43 59.43 527,762 +2.93(+5.19%)
Dec 02, 2020 50.00 59.45 49.87 56.50 563,874 +5.10(+9.92%)
Dec 01, 2020 55.83 56.74 50.91 51.40 461,701 -0.07(-0.14%)
Nov 30, 2020 62.29 62.30 50.76 51.47 565,194 -12.59(-19.65%)
Nov 27, 2020 64.93 67.15 62.50 64.06 243,900 -2.34(-3.52%)
Nov 25, 2020 68.99 69.64 64.70 66.40 434,000 -4.55(-6.41%)
Nov 24, 2020 69.23 71.98 66.06 70.95 793,993 +10.31(+17.00%)
Nov 23, 2020 50.73 61.01 50.73 60.64 555,141 +12.48(+25.91%)
Nov 20, 2020 47.97 49.24 47.24 48.16 138,300 -0.44(-0.91%)
Nov 19, 2020 45.00 49.23 44.00 48.60 281,870 +1.64(+3.49%)
Nov 18, 2020 52.13 53.89 46.92 46.96 434,400 -4.33(-8.44%)
Nov 17, 2020 46.31 51.41 44.69 51.29 523,656 +1.55(+3.12%)
Nov 16, 2020 46.00 49.80 44.51 49.74 504,990 +8.94(+21.91%)
Nov 13, 2020 36.43 41.19 35.99 40.80 246,300 +5.58(+15.84%)
Nov 12, 2020 38.00 40.13 34.35 35.22 420,566 -5.68(-13.89%)
Nov 11, 2020 44.69 44.69 39.64 40.90 368,787 -1.21(-2.87%)
Nov 10, 2020 40.55 42.16 37.74 42.11 369,005 +3.11(+7.97%)
Nov 09, 2020 32.68 40.41 32.68 39.00 861,047 +13.73(+54.33%)
Nov 06, 2020 26.76 28.20 24.83 25.27 199,900 -1.76(-6.51%)
Nov 05, 2020 27.08 28.75 26.59 27.03 163,849 -0.05(-0.18%)
Nov 04, 2020 26.65 28.78 24.48 27.08 248,203 +0.65(+2.46%)
Nov 03, 2020 28.41 28.70 25.58 26.43 255,169 -0.51(-1.89%)
Nov 02, 2020 24.65 28.04 23.76 26.94 316,235 +2.87(+11.92%)
Oct 30, 2020 22.90 24.29 22.34 24.07 257,800 +0.09(+0.38%)
Oct 29, 2020 20.89 24.00 20.03 23.98 353,307 +1.58(+7.05%)
Oct 28, 2020 22.78 23.88 21.27 22.40 510,541 -2.78(-11.04%)
Oct 27, 2020 26.47 26.47 24.95 25.18 260,691 -0.98(-3.75%)
Oct 26, 2020 28.21 28.76 25.33 26.16 398,133 -4.06(-13.43%)
Oct 23, 2020 30.05 31.50 29.05 30.22 249,300 +0.54(+1.82%)
Oct 22, 2020 27.17 29.93 25.63 29.68 351,020 +2.97(+11.12%)
Oct 21, 2020 28.09 28.70 26.49 26.71 264,789 -2.28(-7.86%)
Oct 20, 2020 28.20 29.55 27.34 28.99 246,321 +1.19(+4.28%)
Oct 19, 2020 31.26 31.26 27.77 27.80 317,402 -3.05(-9.89%)
Oct 16, 2020 33.41 33.41 30.50 30.85 256,500 -2.56(-7.66%)
Oct 15, 2020 30.69 33.50 29.30 33.41 243,181 +1.39(+4.34%)
Oct 14, 2020 31.50 34.68 31.50 32.02 292,714 -0.07(-0.22%)
Oct 13, 2020 33.45 34.69 31.88 32.09 174,617 -1.88(-5.53%)
Oct 12, 2020 32.01 34.04 31.43 33.97 275,601 +0.77(+2.32%)
Oct 09, 2020 35.40 36.33 33.00 33.20 252,780 -1.60(-4.60%)
Oct 08, 2020 32.40 34.80 31.40 34.80 265,571 +3.40(+10.83%)
Oct 07, 2020 31.60 31.60 29.60 31.40 201,124 +1.00(+3.29%)
Oct 06, 2020 33.40 34.40 30.00 30.40 421,053 -1.60(-5.00%)
Oct 05, 2020 30.00 32.00 29.80 32.00 267,565 +3.00(+10.34%)
Oct 02, 2020 25.60 29.60 25.20 29.00 405,045 +0.60(+2.11%)
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.