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

Barnwell Industries (NY: BRN )

2.929 +0.049 (+1.70%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 1.140 1.140 1.070 1.090 46,142 +0.01(+0.93%)
Nov 27, 2020 1.140 1.140 1.080 1.080 18,700 -0.01(-0.92%)
Nov 25, 2020 1.090 1.110 1.070 1.090 73,800 -0.01(-0.91%)
Nov 24, 2020 1.100 1.130 1.040 1.100 243,556 +0.05(+4.76%)
Nov 23, 2020 1.010 1.070 1.000 1.050 111,310 +0.02(+1.74%)
Nov 20, 2020 1.050 1.050 1.000 1.032 82,700 +0.01(+1.18%)
Nov 19, 2020 1.030 1.030 0.9850 1.020 43,815 +0.00(+0.44%)
Nov 18, 2020 1.040 1.050 0.9956 1.016 76,723 -0.01(-1.40%)
Nov 17, 2020 0.9700 1.030 0.9700 1.030 30,170 +0.04(+4.03%)
Nov 16, 2020 1.050 1.050 0.9600 0.9900 120,242 -0.02(-1.98%)
Nov 13, 2020 0.9800 1.030 0.9500 1.010 73,600 +0.02(+2.02%)
Nov 12, 2020 0.9700 1.050 0.9300 0.9900 129,316 +0.02(+2.57%)
Nov 11, 2020 0.9603 0.9900 0.9400 0.9652 69,672 -0.02(-2.51%)
Nov 10, 2020 0.9349 1.040 0.9172 0.9900 160,495 +0.06(+6.45%)
Nov 09, 2020 0.9000 0.9500 0.9000 0.9300 102,357 +0.01(+1.25%)
Nov 06, 2020 0.9200 0.9466 0.9014 0.9185 29,700 -0.03(-3.32%)
Nov 05, 2020 0.9300 0.9900 0.9200 0.9500 90,087 +0.00(+0.00%)
Nov 04, 2020 0.9300 0.9800 0.8800 0.9500 153,675 +0.01(+1.60%)
Nov 03, 2020 0.9009 0.9502 0.8550 0.9350 135,608 +0.03(+3.04%)
Nov 02, 2020 0.9200 0.9300 0.8702 0.9074 230,093 +0.04(+4.80%)
Oct 30, 2020 0.8900 0.9300 0.8500 0.8658 67,900 -0.06(-6.16%)
Oct 29, 2020 0.9000 0.9498 0.8600 0.9226 222,353 +0.01(+1.05%)
Oct 28, 2020 0.9300 0.9500 0.8600 0.9130 89,764 -0.05(-4.90%)
Oct 27, 2020 0.8966 0.9921 0.8500 0.9600 208,179 +0.06(+6.67%)
Oct 26, 2020 0.9200 0.9388 0.8453 0.9000 174,586 -0.05(-5.06%)
Oct 23, 2020 0.9800 0.9801 0.9200 0.9480 111,100 -0.04(-4.24%)
Oct 22, 2020 1.050 1.050 0.9200 0.9900 275,186 -0.04(-3.88%)
Oct 21, 2020 1.010 1.340 0.9500 1.030 3,352,164 +0.09(+9.57%)
Oct 20, 2020 0.9863 0.9863 0.8900 0.9400 134,543 -0.01(-0.95%)
Oct 19, 2020 0.9156 1.000 0.9156 0.9490 175,358 +0.03(+3.67%)
Oct 16, 2020 0.9100 0.9300 0.8900 0.9154 75,300 -0.01(-1.57%)
Oct 15, 2020 0.9600 0.9600 0.8900 0.9300 117,486 -0.02(-2.11%)
Oct 14, 2020 0.9300 0.9600 0.9200 0.9500 72,837 +0.01(+1.28%)
Oct 13, 2020 0.9501 0.9829 0.9100 0.9380 525,538 +0.02(+2.51%)
Oct 12, 2020 1.050 1.060 0.8716 0.9150 389,656 -0.10(-10.29%)
Oct 09, 2020 0.9300 1.170 0.8700 1.020 1,246,500 +0.10(+10.87%)
Oct 08, 2020 0.8502 0.9990 0.8442 0.9200 655,783 +0.07(+8.21%)
Oct 07, 2020 0.8384 0.8600 0.8004 0.8502 73,701 +0.00(+0.02%)
Oct 06, 2020 0.8000 0.9000 0.7800 0.8500 175,163 +0.05(+6.25%)
Oct 05, 2020 0.7948 0.8212 0.7701 0.8000 63,914 -0.03(-3.60%)
Oct 02, 2020 0.8100 0.8307 0.7611 0.8299 126,900 -0.00(-0.12%)
Oct 01, 2020 0.7800 0.8400 0.7800 0.8309 137,260 -0.02(-2.55%)
Sep 30, 2020 0.8050 0.8900 0.7600 0.8526 797,193 -0.07(-7.98%)
Sep 29, 2020 1.000 1.640 0.8673 0.9265 12,731,605 +0.12(+14.38%)
Sep 28, 2020 0.9100 0.9100 0.7632 0.8100 42,671 -0.00(-0.44%)
Sep 25, 2020 0.8610 0.8610 0.7500 0.8136 34,000 -0.01(-0.78%)
Sep 24, 2020 0.7500 0.9700 0.7500 0.8200 188,958 +0.09(+12.34%)
Sep 23, 2020 0.7184 0.8269 0.7184 0.7299 97,182 -0.01(-1.34%)
Sep 22, 2020 0.7800 0.7800 0.7200 0.7398 29,875 -0.01(-1.08%)
Sep 21, 2020 0.7184 0.7500 0.7184 0.7479 27,999 +0.05(+7.09%)
Sep 18, 2020 0.7116 0.7350 0.6984 0.6984 7,600 -0.04(-5.62%)
Sep 17, 2020 0.7804 0.7804 0.7000 0.7400 26,329 -0.01(-1.33%)
Sep 16, 2020 0.6900 0.7500 0.6900 0.7500 14,871 +0.04(+4.90%)
Sep 15, 2020 0.7200 0.7200 0.6812 0.7150 9,488 -0.00(-0.57%)
Sep 14, 2020 0.6866 0.7300 0.6850 0.7191 10,844 +0.01(+2.03%)
Sep 11, 2020 0.6833 0.7290 0.6800 0.7048 18,000 +0.02(+3.15%)
Sep 10, 2020 0.7200 0.7358 0.6813 0.6833 13,459 -0.03(-4.62%)
Sep 09, 2020 0.7600 0.7700 0.6801 0.7164 26,101 +0.02(+2.34%)
Sep 08, 2020 0.6800 0.7800 0.6600 0.7000 37,827 -0.00(-0.50%)
Sep 04, 2020 0.7423 0.7423 0.6825 0.7035 45,700 -0.00(-0.50%)
Sep 03, 2020 0.8100 0.8540 0.7000 0.7070 242,286 -0.11(-13.25%)
Sep 02, 2020 0.8400 1.130 0.8150 0.8150 1,573,423 -0.03(-3.44%)
Sep 01, 2020 0.8200 0.8700 0.8082 0.8440 33,393 -0.02(-2.20%)
Aug 31, 2020 0.8200 0.8800 0.7822 0.8630 207,631 +0.03(+3.98%)
Aug 28, 2020 0.8000 1.000 0.8000 0.8300 436,300 -0.02(-2.35%)
Aug 27, 2020 0.8500 0.9000 0.8000 0.8500 162,854 +0.03(+3.67%)
Aug 26, 2020 0.8400 0.8479 0.7767 0.8199 43,178 +0.01(+1.47%)
Aug 25, 2020 0.8100 0.8117 0.7584 0.8080 45,880 +0.00(+0.26%)
Aug 24, 2020 0.8600 0.8718 0.8000 0.8059 29,644 -0.03(-4.06%)
Aug 21, 2020 0.8400 0.8483 0.8201 0.8400 22,500 -0.00(-0.24%)
Aug 20, 2020 0.8500 0.8900 0.8341 0.8420 18,606 -0.02(-2.34%)
Aug 19, 2020 0.8700 0.9000 0.8500 0.8622 19,931 +0.00(+0.45%)
Aug 18, 2020 0.8341 0.8800 0.8201 0.8583 27,663 +0.02(+2.18%)
Aug 17, 2020 0.9100 0.9121 0.8400 0.8400 66,915 -0.06(-6.46%)
Aug 14, 2020 0.8773 0.9180 0.8510 0.8980 44,000 +0.04(+4.08%)
Aug 13, 2020 0.9200 0.9270 0.8628 0.8628 34,812 -0.06(-6.01%)
Aug 12, 2020 0.9400 0.9700 0.9002 0.9180 56,010 -0.04(-4.37%)
Aug 11, 2020 1.060 1.060 0.9600 0.9600 65,281 -0.06(-6.34%)
Aug 10, 2020 0.9900 1.060 0.9900 1.025 119,400 +0.06(+6.75%)
Aug 07, 2020 0.9500 1.000 0.9207 0.9602 38,600 -0.00(-0.50%)
Aug 06, 2020 1.000 1.030 0.9300 0.9650 35,342 -0.04(-4.45%)
Aug 05, 2020 0.9600 1.030 0.9371 1.010 87,807 +0.03(+3.09%)
Aug 04, 2020 0.9900 1.050 0.9160 0.9796 62,226 +0.02(+2.04%)
Aug 03, 2020 0.8695 0.9600 0.8650 0.9600 110,843 +0.09(+10.80%)
Jul 31, 2020 0.9053 0.9299 0.8201 0.8664 87,000 -0.04(-4.79%)
Jul 30, 2020 0.9100 0.9500 0.8600 0.9100 231,006 -0.02(-2.18%)
Jul 29, 2020 0.9200 0.9740 0.9200 0.9303 62,825 -0.04(-4.40%)
Jul 28, 2020 0.9640 0.9887 0.9140 0.9731 110,907 -0.00(-0.21%)
Jul 27, 2020 1.070 1.102 0.9500 0.9751 88,486 -0.10(-9.29%)
Jul 24, 2020 1.070 1.100 1.050 1.075 53,200 +0.00(+0.47%)
Jul 23, 2020 1.090 1.130 0.9400 1.070 261,028 -0.03(-2.73%)
Jul 22, 2020 1.200 1.300 1.050 1.100 873,037 +0.12(+12.24%)
Jul 21, 2020 0.9300 1.080 0.9000 0.9800 631,263 +0.09(+10.09%)
Jul 20, 2020 0.9408 0.9699 0.8859 0.8902 58,338 -0.08(-8.67%)
Jul 17, 2020 0.9700 1.020 0.9310 0.9747 108,300 -0.00(-0.34%)
Jul 16, 2020 0.9700 1.030 0.9361 0.9780 55,323 -0.00(-0.20%)
Jul 15, 2020 0.9500 0.9999 0.9283 0.9800 53,726 -0.01(-1.35%)
Jul 14, 2020 0.9000 1.050 0.8700 0.9934 98,574 +0.08(+9.16%)
Jul 13, 2020 0.9554 1.020 0.8601 0.9100 186,846 -0.12(-11.65%)
Jul 10, 2020 1.030 1.030 0.9803 1.030 47,400 +0.02(+1.98%)
Jul 09, 2020 0.9697 1.050 0.9396 1.010 126,362 +0.04(+4.16%)
Jul 08, 2020 0.9100 0.9900 0.8900 0.9697 130,980 +0.08(+8.94%)
Jul 07, 2020 0.9400 0.9400 0.8700 0.8901 73,397 -0.04(-4.29%)
Jul 06, 2020 0.9000 0.9700 0.9000 0.9300 109,447 +0.04(+4.17%)
Jul 02, 2020 0.8500 0.9400 0.8500 0.8928 81,300 +0.04(+4.53%)
Jul 01, 2020 0.8918 0.9000 0.8250 0.8541 85,056 -0.05(-5.03%)
Jun 30, 2020 0.9100 0.9478 0.8571 0.8993 104,289 -0.01(-1.18%)
Jun 29, 2020 1.020 1.020 0.9001 0.9100 212,295 -0.16(-14.95%)
Jun 26, 2020 1.150 1.220 1.070 1.070 200,500 -0.16(-13.01%)
Jun 25, 2020 1.330 1.330 1.210 1.230 261,585 -0.10(-7.52%)
Jun 24, 2020 1.140 1.330 1.130 1.330 1,546,220 -0.02(-1.48%)
Jun 23, 2020 1.900 2.100 1.210 1.350 41,267,500 +0.57(+73.19%)
Jun 22, 2020 0.8250 0.8300 0.7120 0.7795 73,255 -0.02(-2.02%)
Jun 19, 2020 0.8000 0.8593 0.7700 0.7956 81,300 +0.02(+2.51%)
Jun 18, 2020 0.6982 0.8000 0.6880 0.7761 183,109 +0.05(+7.18%)
Jun 17, 2020 0.8500 0.8500 0.6738 0.7241 149,751 -0.04(-4.85%)
Jun 16, 2020 0.6700 0.7898 0.6700 0.7610 113,099 +0.10(+15.30%)
Jun 15, 2020 0.6900 0.7192 0.6540 0.6600 50,413 -0.07(-9.10%)
Jun 12, 2020 0.6400 0.7300 0.6100 0.7261 151,400 +0.12(+19.01%)
Jun 11, 2020 0.6800 0.6900 0.6010 0.6101 129,147 -0.06(-9.29%)
Jun 10, 2020 0.6700 0.7100 0.6503 0.6726 61,502 -0.04(-5.61%)
Jun 09, 2020 0.7500 0.7750 0.6834 0.7126 99,917 -0.06(-7.45%)
Jun 08, 2020 0.8000 0.8400 0.7200 0.7700 473,581 +0.10(+14.33%)
Jun 05, 2020 0.5700 0.7900 0.5700 0.6735 633,700 +0.09(+15.72%)
Jun 04, 2020 0.5600 0.5820 0.5582 0.5820 98,327 +0.02(+3.93%)
Jun 03, 2020 0.5500 0.5700 0.5500 0.5600 38,075 +0.01(+1.61%)
Jun 02, 2020 0.5848 0.5848 0.5500 0.5511 35,397 -0.02(-3.32%)
Jun 01, 2020 0.5700 0.5950 0.5615 0.5700 68,833 -0.01(-1.74%)
May 29, 2020 0.6063 0.6063 0.5652 0.5801 34,300 +0.00(+0.45%)
May 28, 2020 0.6200 0.6200 0.5653 0.5775 34,774 -0.01(-2.27%)
May 27, 2020 0.6100 0.6100 0.5652 0.5909 51,704 -0.02(-2.83%)
May 26, 2020 0.6000 0.6200 0.5790 0.6081 84,822 +0.03(+5.28%)
May 22, 2020 0.5797 0.6000 0.5557 0.5776 35,900 +0.02(+3.18%)
May 21, 2020 0.5500 0.6100 0.5516 0.5598 112,501 -0.00(-0.04%)
May 20, 2020 0.5800 0.5950 0.5514 0.5600 113,034 +0.01(+1.63%)
May 19, 2020 0.5610 0.6197 0.5510 0.5510 86,603 -0.02(-3.42%)
May 18, 2020 0.5850 0.6200 0.5705 0.5705 40,647 +0.00(+0.09%)
May 15, 2020 0.5853 0.6190 0.5700 0.5700 115,900 -0.00(-0.02%)
May 14, 2020 0.6000 0.6010 0.5701 0.5701 46,163 -0.01(-1.54%)
May 13, 2020 0.6331 0.6493 0.5510 0.5790 134,309 -0.06(-10.05%)
May 12, 2020 0.6300 0.6700 0.6300 0.6437 84,713 +0.01(+2.22%)
May 11, 2020 0.6615 0.6700 0.6297 0.6297 68,604 -0.00(-0.05%)
May 08, 2020 0.6900 0.6900 0.6130 0.6300 150,000 -0.05(-6.96%)
May 07, 2020 0.6200 0.6998 0.5901 0.6771 285,078 +0.07(+11.02%)
May 06, 2020 0.6200 0.6200 0.5800 0.6099 50,407 -0.01(-1.63%)
May 05, 2020 0.6298 0.6499 0.5700 0.6200 124,051 -0.00(-0.02%)
May 04, 2020 0.6528 0.6790 0.5993 0.6201 66,736 -0.00(-0.27%)
May 01, 2020 0.6900 0.6900 0.5924 0.6218 203,400 -0.08(-11.74%)
Apr 30, 2020 0.6500 0.8400 0.6000 0.7045 906,517 +0.08(+12.61%)
Apr 29, 2020 0.6900 0.6942 0.6120 0.6256 516,639 +0.03(+4.25%)
Apr 28, 2020 0.5750 0.8800 0.5700 0.6001 1,292,816 +0.03(+5.28%)
Apr 27, 2020 0.5939 0.6040 0.5300 0.5700 45,084 -0.00(-0.56%)
Apr 24, 2020 0.6100 0.6900 0.5700 0.5732 87,600 -0.02(-2.95%)
Apr 23, 2020 0.5600 0.7499 0.5500 0.5906 314,719 +0.05(+9.80%)
Apr 22, 2020 0.5200 0.5696 0.5000 0.5379 49,630 +0.03(+5.39%)
Apr 21, 2020 0.5729 0.5729 0.4684 0.5104 46,290 -0.07(-12.60%)
Apr 20, 2020 0.5600 0.6000 0.5100 0.5840 58,268 +0.00(+0.69%)
Apr 17, 2020 0.5410 0.6435 0.5410 0.5800 79,900 +0.04(+7.87%)
Apr 16, 2020 0.5300 0.5700 0.5100 0.5377 76,820 +0.01(+1.45%)
Apr 15, 2020 0.5200 0.5400 0.5100 0.5300 26,106 +0.03(+6.00%)
Apr 14, 2020 0.5620 0.5910 0.4900 0.5000 129,136 -0.06(-11.11%)
Apr 13, 2020 0.6600 0.6600 0.5620 0.5625 99,464 -0.05(-7.53%)
Apr 09, 2020 0.6300 0.7485 0.5620 0.6083 328,600 +0.03(+4.59%)
Apr 08, 2020 0.5471 0.6485 0.5025 0.5816 136,324 +0.06(+11.61%)
Apr 07, 2020 0.5750 0.5980 0.5200 0.5211 25,615 -0.04(-6.95%)
Apr 06, 2020 0.5526 0.5731 0.5181 0.5600 111,868 +0.00(+0.11%)
Apr 03, 2020 0.5500 0.7300 0.5400 0.5594 218,700 +0.02(+3.59%)
Apr 02, 2020 0.6900 0.8400 0.4444 0.5400 619,622 -0.15(-21.74%)
Apr 01, 2020 0.6000 0.8000 0.5700 0.6900 216,420 +0.07(+11.36%)
Mar 31, 2020 0.3530 1.200 0.3496 0.6196 903,569 +0.30(+93.02%)
Mar 30, 2020 0.4200 0.4400 0.3012 0.3210 41,367 -0.08(-19.75%)
Mar 27, 2020 0.4400 0.4500 0.4000 0.4000 30,900 -0.01(-2.42%)
Mar 26, 2020 0.4800 0.4800 0.4000 0.4099 45,011 -0.04(-8.93%)
Mar 25, 2020 0.4199 0.4701 0.4199 0.4501 10,341 +0.01(+2.72%)
Mar 24, 2020 0.4500 0.4579 0.4000 0.4382 3,011 -0.02(-4.72%)
Mar 23, 2020 0.5000 0.5000 0.4000 0.4599 17,234 -0.00(-0.02%)
Mar 20, 2020 0.5500 0.6900 0.3500 0.4600 110,900 -0.09(-16.36%)
Mar 19, 2020 0.3800 0.5500 0.3700 0.5500 82,327 +0.17(+42.86%)
Mar 18, 2020 0.4329 0.4329 0.3850 0.3850 11,690 -0.07(-14.44%)
Mar 17, 2020 0.5000 0.5150 0.4500 0.4500 5,021 -0.05(-10.02%)
Mar 16, 2020 0.5290 0.5290 0.5001 0.5001 7,054 -0.03(-5.41%)
Mar 13, 2020 0.5000 0.5287 0.5000 0.5287 9,100 +0.02(+3.67%)
Mar 12, 2020 0.5100 0.5300 0.5100 0.5100 18,659 -0.00(-0.22%)
Mar 11, 2020 0.5500 0.5500 0.5100 0.5111 7,226 -0.02(-3.57%)
Mar 10, 2020 0.5379 0.5876 0.5300 0.5300 20,133 +0.02(+3.92%)
Mar 09, 2020 0.5025 0.5999 0.5025 0.5100 36,158 -0.05(-8.12%)
Mar 06, 2020 0.5200 0.5700 0.5037 0.5551 16,500 -0.01(-2.36%)
Mar 05, 2020 0.6000 0.6400 0.5671 0.5685 22,531 -0.06(-9.78%)
Mar 04, 2020 0.6000 0.6400 0.6000 0.6301 24,595 +0.00(+0.02%)
Mar 03, 2020 0.5972 0.6307 0.5528 0.6300 40,921 +0.03(+5.49%)
Mar 02, 2020 0.6200 0.6505 0.5500 0.5972 33,597 +0.01(+1.20%)
Feb 28, 2020 0.6400 0.6400 0.5500 0.5901 54,900 -0.07(-10.59%)
Feb 27, 2020 0.6800 0.7223 0.6500 0.6600 37,068 -0.08(-10.99%)
Feb 26, 2020 0.7900 0.8200 0.7300 0.7415 55,938 -0.08(-9.68%)
Feb 25, 2020 0.9100 0.9100 0.8100 0.8210 11,030 -0.04(-4.53%)
Feb 24, 2020 0.9100 0.9100 0.8350 0.8600 28,673 -0.06(-6.65%)
Feb 21, 2020 0.9136 0.9213 0.8500 0.9213 28,300 +0.01(+1.24%)
Feb 20, 2020 0.9700 0.9700 0.8600 0.9100 92,461 -0.04(-4.21%)
Feb 19, 2020 1.170 1.170 0.9000 0.9500 44,953 -0.11(-10.05%)
Feb 18, 2020 1.030 1.129 1.030 1.056 41,787 -0.00(-0.36%)
Feb 14, 2020 1.060 1.140 1.050 1.060 160,700 +0.02(+1.92%)
Feb 13, 2020 1.170 1.380 1.030 1.040 239,369 -0.33(-24.09%)
Feb 12, 2020 1.150 1.370 1.120 1.370 352,149 +0.07(+5.38%)
Feb 11, 2020 1.130 2.680 1.020 1.300 7,815,685 +0.36(+38.30%)
Feb 10, 2020 0.9340 0.9400 0.9340 0.9400 1,295 +0.02(+2.17%)
Feb 07, 2020 0.9900 1.000 0.8800 0.9200 4,700 +0.02(+2.22%)
Feb 06, 2020 0.8900 1.000 0.8900 0.9000 5,176 +0.01(+1.12%)
Feb 05, 2020 0.8400 0.8900 0.8400 0.8900 7,084 +0.07(+8.38%)
Feb 04, 2020 0.8400 0.8400 0.8000 0.8212 5,932 -0.04(-4.51%)
Feb 03, 2020 0.9490 0.9550 0.8600 0.8600 4,125 -0.05(-5.50%)
Jan 31, 2020 0.8500 0.9119 0.7500 0.9101 72,100 +0.04(+4.61%)
Jan 30, 2020 0.8981 0.8981 0.8500 0.8700 3,638 -0.07(-7.45%)
Jan 29, 2020 1.132 1.150 0.8141 0.9400 67,118 -0.22(-18.97%)
Jan 28, 2020 1.162 1.162 1.160 1.160 2,902 +0.00(+0.00%)
Jan 27, 2020 1.200 1.200 1.160 1.160 2,716 -0.04(-3.33%)
Jan 24, 2020 1.167 1.200 1.142 1.200 1,800 +0.07(+5.84%)
Jan 23, 2020 1.160 1.190 1.130 1.134 11,070 -0.03(-2.26%)
Jan 22, 2020 1.190 1.190 1.130 1.160 1,002 -0.03(-2.52%)
Jan 21, 2020 1.170 1.200 1.120 1.190 45,192 +0.01(+0.85%)
Jan 17, 2020 1.190 1.190 1.134 1.180 4,200 +0.03(+2.61%)
Jan 16, 2020 1.130 1.159 1.120 1.150 18,281 -0.03(-2.21%)
Jan 15, 2020 1.210 1.210 1.126 1.176 24,999 -0.09(-7.11%)
Jan 14, 2020 1.290 1.290 1.120 1.266 39,805 +0.00(+0.08%)
Jan 13, 2020 1.111 1.284 1.111 1.265 44,055 +0.14(+12.95%)
Jan 10, 2020 1.130 1.130 1.094 1.120 6,100 +0.02(+1.82%)
Jan 09, 2020 1.080 1.130 1.050 1.100 13,901 -0.03(-2.65%)
Jan 08, 2020 1.160 1.160 1.015 1.130 70,895 +0.00(+0.00%)
Jan 07, 2020 1.100 1.160 1.100 1.130 27,077 +0.03(+2.73%)
Jan 06, 2020 0.9900 1.110 0.9500 1.100 70,002 +0.07(+6.80%)
Jan 03, 2020 1.030 1.190 0.9900 1.030 49,200 +0.04(+3.79%)
Jan 02, 2020 0.9800 1.030 0.9200 0.9924 38,132 -0.04(-3.65%)
Dec 31, 2019 1.000 1.040 0.9937 1.030 25,600 +0.06(+6.19%)
Dec 30, 2019 0.9944 0.9944 0.7980 0.9700 90,098 -0.02(-2.45%)
Dec 27, 2019 1.110 1.110 0.9500 0.9944 50,100 -0.08(-7.04%)
Dec 26, 2019 1.030 1.100 1.000 1.070 40,878 +0.06(+5.91%)
Dec 24, 2019 1.030 1.030 0.9146 1.010 24,700 +0.01(+1.00%)
Dec 23, 2019 1.000 1.030 0.9200 1.000 67,420 -0.01(-0.92%)
Dec 20, 2019 0.8500 1.020 0.7981 1.009 203,800 +0.22(+27.76%)
Dec 19, 2019 0.6000 0.8900 0.6000 0.7900 325,745 +0.22(+38.38%)
Dec 18, 2019 0.5900 0.5900 0.5500 0.5709 28,444 -0.03(-5.71%)
Dec 17, 2019 0.6150 0.6400 0.5910 0.6055 107,153 -0.04(-6.85%)
Dec 16, 2019 0.6900 0.7064 0.5900 0.6500 292,726 -0.08(-10.96%)
Dec 13, 2019 0.7200 0.7300 0.6201 0.7300 130,700 +0.00(+0.01%)
Dec 12, 2019 0.6100 0.7499 0.6000 0.7299 438,752 +0.12(+19.66%)
Dec 11, 2019 0.7000 0.7200 0.5900 0.6100 298,386 -0.05(-7.60%)
Dec 10, 2019 0.6000 0.7000 0.5900 0.6602 263,025 +0.03(+4.79%)
Dec 09, 2019 0.5600 0.6800 0.5500 0.6300 153,891 +0.08(+15.05%)
Dec 06, 2019 0.5200 0.6600 0.4800 0.5476 429,200 +0.07(+14.08%)
Dec 05, 2019 0.5300 0.5300 0.4500 0.4800 22,669 -0.01(-2.04%)
Dec 04, 2019 0.4400 0.5300 0.4300 0.4900 168,791 +0.05(+10.83%)
Dec 03, 2019 0.5000 0.5500 0.4116 0.4421 108,521 -0.08(-15.40%)
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.