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

Barnwell Industries (NY: BRN )

2.710 -0.090 (-3.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2021 2.380 2.540 2.360 2.510 62,889 +0.11(+4.58%)
Nov 29, 2021 2.400 2.510 2.370 2.400 40,881 -0.03(-1.23%)
Nov 26, 2021 2.490 2.490 2.370 2.430 59,815 -0.13(-5.08%)
Nov 24, 2021 2.500 2.560 2.500 2.560 19,957 +0.03(+1.19%)
Nov 23, 2021 2.520 2.565 2.430 2.530 103,148 +0.05(+2.02%)
Nov 22, 2021 2.460 2.550 2.390 2.480 62,179 +0.07(+2.90%)
Nov 19, 2021 2.540 2.540 2.310 2.410 74,119 -0.13(-5.12%)
Nov 18, 2021 2.650 2.560 2.530 2.540 28,434 -0.09(-3.42%)
Nov 17, 2021 2.610 2.639 2.580 2.630 34,114 +0.00(+0.00%)
Nov 16, 2021 2.610 2.650 2.570 2.630 76,806 -0.01(-0.38%)
Nov 15, 2021 2.650 2.650 2.580 2.640 46,428 -0.01(-0.38%)
Nov 12, 2021 2.640 2.670 2.580 2.650 63,596 +0.05(+1.92%)
Nov 11, 2021 2.580 2.630 2.580 2.600 13,431 +0.02(+0.78%)
Nov 10, 2021 2.670 2.580 48,140 -0.09(-3.37%)
Nov 09, 2021 2.610 2.700 2.555 2.670 264,223 +0.09(+3.49%)
Nov 08, 2021 2.590 2.690 2.560 2.580 48,393 -0.02(-0.77%)
Nov 05, 2021 2.530 2.660 2.530 2.600 86,705 +0.08(+3.17%)
Nov 04, 2021 2.540 2.563 2.520 2.520 37,827 -0.05(-1.95%)
Nov 03, 2021 2.580 2.660 2.530 2.570 114,957 -0.01(-0.39%)
Nov 02, 2021 2.520 2.590 2.480 2.580 77,254 +0.05(+1.98%)
Nov 01, 2021 2.540 2.655 2.530 2.530 71,276 -0.02(-0.78%)
Oct 29, 2021 2.540 2.635 2.540 2.550 25,884 -0.01(-0.39%)
Oct 28, 2021 2.510 2.570 2.490 2.560 17,840 +0.03(+1.19%)
Oct 27, 2021 2.580 2.600 2.470 2.530 51,474 -0.06(-2.32%)
Oct 26, 2021 2.560 2.590 212,245 +0.02(+0.78%)
Oct 25, 2021 2.560 2.620 2.550 2.570 47,092 +0.00(+0.00%)
Oct 22, 2021 2.740 2.760 2.510 2.570 98,079 -0.13(-4.81%)
Oct 21, 2021 2.810 2.870 2.660 2.700 104,240 -0.15(-5.26%)
Oct 20, 2021 2.910 2.933 2.780 2.850 72,740 -0.06(-2.06%)
Oct 19, 2021 3.060 3.060 2.900 2.910 143,379 -0.12(-3.96%)
Oct 18, 2021 3.010 3.240 2.990 3.030 128,711 +0.01(+0.33%)
Oct 15, 2021 2.920 3.190 2.920 3.020 140,143 -0.01(-0.33%)
Oct 14, 2021 3.040 3.100 3.000 3.030 99,823 -0.02(-0.66%)
Oct 13, 2021 3.050 3.115 2.973 3.050 88,956 +0.06(+2.01%)
Oct 12, 2021 2.860 3.080 2.850 2.990 100,308 +0.04(+1.36%)
Oct 11, 2021 2.980 3.020 2.930 2.950 95,699 -0.01(-0.34%)
Oct 08, 2021 2.880 3.080 2.820 2.960 194,160 +0.05(+1.72%)
Oct 07, 2021 2.770 2.910 2.710 2.910 204,259 +0.04(+1.39%)
Oct 06, 2021 2.880 2.905 2.660 2.870 324,374 -0.05(-1.71%)
Oct 05, 2021 3.060 3.250 2.770 2.920 320,965 -0.02(-0.68%)
Oct 04, 2021 3.310 3.500 2.840 2.940 1,100,827 -0.26(-8.13%)
Oct 01, 2021 3.020 3.350 2.950 3.200 503,701 +0.17(+5.61%)
Sep 30, 2021 3.050 3.200 2.910 3.030 288,060 +0.04(+1.34%)
Sep 29, 2021 2.710 3.240 2.685 2.990 1,694,313 +0.26(+9.52%)
Sep 28, 2021 2.780 2.970 2.670 2.730 489,435 +0.01(+0.37%)
Sep 27, 2021 2.480 2.990 2.480 2.720 1,141,224 +0.27(+11.02%)
Sep 24, 2021 2.420 2.540 2.360 2.450 116,437 +0.04(+1.66%)
Sep 23, 2021 2.320 2.520 2.320 2.410 314,524 +0.07(+2.99%)
Sep 22, 2021 2.390 2.420 2.300 2.340 195,417 +0.07(+3.08%)
Sep 21, 2021 2.260 2.329 2.260 2.270 63,240 +0.00(+0.00%)
Sep 20, 2021 2.480 2.490 2.270 2.270 183,318 -0.37(-14.02%)
Sep 17, 2021 2.620 2.680 2.520 2.640 95,410 +0.04(+1.54%)
Sep 16, 2021 2.630 2.700 2.510 2.600 69,638 -0.08(-2.99%)
Sep 15, 2021 2.590 2.837 2.588 2.680 215,142 +0.10(+3.88%)
Sep 14, 2021 2.630 2.700 2.530 2.580 135,564 -0.07(-2.64%)
Sep 13, 2021 2.570 2.750 2.480 2.650 408,773 +0.03(+1.15%)
Sep 10, 2021 2.610 2.720 2.500 2.620 318,251 +0.04(+1.55%)
Sep 09, 2021 2.670 2.670 2.505 2.580 145,689 -0.08(-3.01%)
Sep 08, 2021 2.440 2.740 2.440 2.660 444,276 +0.18(+7.26%)
Sep 07, 2021 2.550 2.565 2.420 2.480 127,783 -0.07(-2.75%)
Sep 03, 2021 2.360 2.580 2.360 2.550 191,395 +0.16(+6.69%)
Sep 02, 2021 2.560 2.560 2.360 2.390 132,257 -0.04(-1.65%)
Sep 01, 2021 2.440 2.481 2.330 2.430 282,641 -0.03(-1.22%)
Aug 31, 2021 2.380 2.470 2.380 2.460 71,481 +0.07(+2.93%)
Aug 30, 2021 2.330 2.450 2.241 2.390 185,248 +0.05(+2.14%)
Aug 27, 2021 2.200 2.370 2.196 2.340 88,989 +0.13(+5.88%)
Aug 26, 2021 2.260 2.370 2.180 2.210 88,754 -0.07(-3.07%)
Aug 25, 2021 2.330 2.350 2.250 2.280 64,033 -0.05(-2.15%)
Aug 24, 2021 2.220 2.370 2.219 2.330 203,618 +0.13(+5.91%)
Aug 23, 2021 2.170 2.230 2.130 2.200 61,482 +0.13(+6.28%)
Aug 20, 2021 2.050 2.240 2.050 2.070 84,269 -0.03(-1.43%)
Aug 19, 2021 2.140 2.160 2.010 2.100 118,976 -0.07(-3.23%)
Aug 18, 2021 2.150 2.200 2.150 2.170 23,650 +0.02(+0.93%)
Aug 17, 2021 2.130 2.200 2.130 2.150 43,416 +0.00(+0.00%)
Aug 16, 2021 2.200 2.218 2.130 2.150 77,473 -0.07(-3.15%)
Aug 13, 2021 2.200 2.348 2.150 2.220 123,617 -0.03(-1.33%)
Aug 12, 2021 2.340 2.420 2.190 2.250 340,704 -0.09(-3.85%)
Aug 11, 2021 2.470 2.980 2.240 2.340 4,235,882 +0.06(+2.63%)
Aug 10, 2021 2.400 2.420 2.274 2.280 93,282 -0.14(-5.79%)
Aug 09, 2021 2.410 2.430 2.310 2.420 117,172 +0.10(+4.31%)
Aug 06, 2021 2.250 2.340 2.200 2.320 105,667 +0.05(+2.20%)
Aug 05, 2021 2.220 2.303 2.220 2.270 76,768 +0.04(+1.79%)
Aug 04, 2021 2.290 2.310 2.210 2.230 48,588 -0.08(-3.46%)
Aug 03, 2021 2.330 2.380 2.290 2.310 58,454 -0.03(-1.28%)
Aug 02, 2021 2.320 2.390 2.270 2.340 56,370 +0.02(+0.86%)
Jul 30, 2021 2.390 2.400 2.290 2.320 79,000 -0.06(-2.52%)
Jul 29, 2021 2.280 2.471 2.280 2.380 157,967 +0.05(+2.15%)
Jul 28, 2021 2.320 2.430 2.270 2.330 88,681 +0.00(+0.00%)
Jul 27, 2021 2.370 2.380 2.240 2.330 53,945 -0.07(-2.92%)
Jul 26, 2021 2.360 2.470 2.335 2.400 94,268 +0.05(+2.13%)
Jul 23, 2021 2.400 2.430 2.310 2.350 79,918 -0.07(-2.89%)
Jul 22, 2021 2.370 2.440 2.300 2.420 347,277 +0.16(+7.08%)
Jul 21, 2021 2.220 2.310 2.199 2.260 171,011 +0.09(+4.15%)
Jul 20, 2021 2.110 2.220 2.060 2.170 157,242 +0.06(+2.84%)
Jul 19, 2021 2.060 2.140 2.000 2.110 199,672 -0.08(-3.65%)
Jul 16, 2021 2.280 2.300 2.160 2.190 247,745 -0.08(-3.52%)
Jul 15, 2021 2.440 2.470 2.225 2.270 385,113 -0.23(-9.20%)
Jul 14, 2021 2.560 2.970 2.420 2.500 3,598,053 -0.07(-2.72%)
Jul 13, 2021 2.580 2.640 2.340 2.570 355,721 +0.09(+3.63%)
Jul 12, 2021 2.710 2.720 2.462 2.480 302,938 -0.22(-8.15%)
Jul 09, 2021 2.430 2.700 2.430 2.700 648,899 +0.24(+9.76%)
Jul 08, 2021 2.240 2.540 2.230 2.460 717,907 +0.10(+4.24%)
Jul 07, 2021 2.720 2.770 2.320 2.360 865,565 -0.30(-11.28%)
Jul 06, 2021 3.080 3.105 2.590 2.660 2,213,836 -0.31(-10.44%)
Jul 02, 2021 3.360 3.370 2.930 2.970 939,513 -0.36(-10.81%)
Jul 01, 2021 3.360 3.590 3.210 3.330 4,714,933 +0.02(+0.63%)
Jun 30, 2021 3.140 3.360 3.050 3.309 1,337,526 +0.21(+6.74%)
Jun 29, 2021 3.160 3.290 3.060 3.100 233,901 -0.09(-2.82%)
Jun 28, 2021 3.300 3.330 3.130 3.190 311,079 -0.13(-3.92%)
Jun 25, 2021 3.360 3.450 3.150 3.320 1,327,516 -0.04(-1.19%)
Jun 24, 2021 3.120 3.380 3.080 3.360 834,300 +0.22(+7.01%)
Jun 23, 2021 3.050 3.220 3.000 3.140 520,297 +0.17(+5.72%)
Jun 22, 2021 3.130 3.170 2.840 2.970 683,240 -0.25(-7.76%)
Jun 21, 2021 2.870 3.325 2.850 3.220 5,281,403 +0.35(+12.20%)
Jun 18, 2021 2.850 2.970 2.760 2.870 350,233 -0.01(-0.35%)
Jun 17, 2021 3.120 3.120 2.820 2.880 245,057 -0.24(-7.69%)
Jun 16, 2021 3.120 3.250 3.000 3.120 1,380,997 +0.05(+1.63%)
Jun 15, 2021 2.900 3.120 2.900 3.070 262,664 +0.12(+4.07%)
Jun 14, 2021 3.040 3.140 2.900 2.950 160,860 -0.10(-3.28%)
Jun 11, 2021 3.010 3.110 2.980 3.050 224,012 +0.01(+0.33%)
Jun 10, 2021 3.100 3.140 3.010 3.040 124,246 -0.05(-1.62%)
Jun 09, 2021 3.240 3.240 3.050 3.090 357,284 -0.12(-3.74%)
Jun 08, 2021 3.210 3.275 2.980 3.210 469,691 -0.05(-1.53%)
Jun 07, 2021 3.290 3.310 3.200 3.260 173,911 +0.01(+0.31%)
Jun 04, 2021 3.330 3.340 3.200 3.250 181,665 -0.01(-0.31%)
Jun 03, 2021 3.200 3.430 3.140 3.260 573,499 +0.06(+1.87%)
Jun 02, 2021 3.170 3.350 3.020 3.200 743,239 +0.10(+3.23%)
Jun 01, 2021 3.360 3.600 3.060 3.100 3,685,104 -0.20(-6.06%)
May 28, 2021 3.380 3.560 3.300 3.300 350,907 -0.15(-4.35%)
May 27, 2021 3.330 3.500 3.200 3.450 1,166,343 +0.20(+6.15%)
May 26, 2021 3.120 3.330 3.120 3.250 349,126 +0.08(+2.52%)
May 25, 2021 3.250 3.360 3.110 3.170 312,502 -0.03(-0.94%)
May 24, 2021 2.880 3.280 2.850 3.200 886,804 +0.26(+8.84%)
May 21, 2021 2.870 3.180 2.710 2.940 1,295,317 +0.08(+2.80%)
May 20, 2021 2.950 2.970 2.520 2.860 835,013 -0.07(-2.39%)
May 19, 2021 2.830 2.970 2.820 2.930 106,179 -0.05(-1.68%)
May 18, 2021 3.020 3.090 2.870 2.980 328,921 -0.03(-1.00%)
May 17, 2021 2.970 3.150 2.949 3.010 525,288 +0.02(+0.67%)
May 14, 2021 3.290 3.290 2.970 2.990 423,405 -0.23(-7.14%)
May 13, 2021 3.190 3.540 2.940 3.220 2,362,691 -0.09(-2.72%)
May 12, 2021 2.630 3.800 2.540 3.310 10,765,055 +0.64(+23.97%)
May 11, 2021 2.590 2.750 2.400 2.670 368,184 -0.10(-3.61%)
May 10, 2021 2.960 3.340 2.710 2.770 1,003,201 -0.14(-4.81%)
May 07, 2021 3.000 3.090 2.700 2.910 639,520 -0.10(-3.32%)
May 06, 2021 3.180 4.200 2.640 3.010 10,129,442 +0.33(+12.31%)
May 05, 2021 2.840 3.060 2.520 2.680 1,115,375 +0.00(+0.00%)
May 04, 2021 2.550 2.890 2.330 2.680 1,718,106 -0.42(-13.55%)
May 03, 2021 2.150 4.340 2.100 3.100 5,788,180 +1.03(+49.76%)
Apr 30, 2021 2.090 2.130 2.020 2.070 28,400 -0.01(-0.48%)
Apr 29, 2021 2.250 2.280 2.020 2.080 40,596 -0.15(-6.73%)
Apr 28, 2021 2.180 2.440 2.180 2.230 253,180 +0.03(+1.36%)
Apr 27, 2021 2.270 2.320 2.120 2.200 68,184 -0.03(-1.35%)
Apr 26, 2021 2.180 2.240 2.170 2.230 34,026 +0.01(+0.45%)
Apr 23, 2021 2.180 2.258 2.140 2.220 37,900 +0.09(+4.23%)
Apr 22, 2021 2.120 2.220 2.120 2.130 52,857 +0.01(+0.47%)
Apr 21, 2021 2.070 2.170 2.070 2.120 28,802 +0.05(+2.42%)
Apr 20, 2021 2.140 2.200 2.070 2.070 32,058 -0.08(-3.72%)
Apr 19, 2021 2.260 2.260 2.150 2.150 27,742 -0.03(-1.38%)
Apr 16, 2021 2.260 2.260 2.140 2.180 65,000 -0.11(-4.80%)
Apr 15, 2021 2.450 2.450 2.260 2.290 44,431 -0.12(-4.98%)
Apr 14, 2021 2.440 2.580 2.380 2.410 243,022 -0.09(-3.60%)
Apr 13, 2021 2.380 2.560 2.320 2.500 141,425 +0.05(+2.04%)
Apr 12, 2021 2.630 2.680 2.356 2.450 88,688 -0.27(-9.93%)
Apr 09, 2021 2.900 2.900 2.660 2.720 59,500 -0.17(-5.88%)
Apr 08, 2021 2.880 2.930 2.820 2.890 32,778 +0.01(+0.35%)
Apr 07, 2021 2.810 2.960 2.745 2.880 79,861 +0.07(+2.49%)
Apr 06, 2021 2.650 2.910 2.650 2.810 299,143 +0.14(+5.24%)
Apr 05, 2021 2.760 2.810 2.580 2.670 146,851 -0.04(-1.66%)
Apr 01, 2021 2.520 2.800 2.520 2.715 221,100 +0.15(+5.64%)
Mar 31, 2021 2.850 2.890 2.570 2.570 174,768 -0.25(-8.87%)
Mar 30, 2021 2.800 3.090 2.720 2.820 545,754 +0.05(+1.81%)
Mar 29, 2021 2.810 2.870 2.710 2.770 55,918 -0.04(-1.42%)
Mar 26, 2021 2.710 2.958 2.700 2.810 127,800 +0.04(+1.44%)
Mar 25, 2021 2.590 2.770 2.520 2.770 123,018 +0.08(+2.78%)
Mar 24, 2021 2.710 2.930 2.570 2.695 283,026 +0.08(+3.26%)
Mar 23, 2021 2.850 2.900 2.584 2.610 46,632 -0.18(-6.45%)
Mar 22, 2021 2.920 2.940 2.690 2.790 42,343 -0.08(-2.79%)
Mar 19, 2021 2.700 2.870 2.600 2.870 75,800 +0.15(+5.51%)
Mar 18, 2021 2.870 2.990 2.700 2.720 119,563 -0.22(-7.48%)
Mar 17, 2021 2.890 2.990 2.800 2.940 172,565 +0.00(+0.00%)
Mar 16, 2021 3.100 3.100 2.841 2.940 83,851 -0.16(-5.16%)
Mar 15, 2021 3.100 3.330 2.970 3.100 364,249 +0.06(+1.97%)
Mar 12, 2021 3.020 3.160 2.920 3.040 147,500 -0.03(-0.98%)
Mar 11, 2021 3.250 3.260 2.980 3.070 261,590 -0.08(-2.54%)
Mar 10, 2021 2.680 3.380 2.660 3.150 878,098 +0.47(+17.54%)
Mar 09, 2021 2.770 2.770 2.630 2.680 42,602 +0.06(+2.29%)
Mar 08, 2021 2.590 2.690 2.400 2.620 109,070 +0.06(+2.34%)
Mar 05, 2021 2.860 2.890 2.500 2.560 267,600 -0.11(-4.12%)
Mar 04, 2021 3.090 3.120 2.600 2.670 637,571 -0.43(-13.87%)
Mar 03, 2021 3.150 3.450 3.060 3.100 393,899 -0.12(-3.73%)
Mar 02, 2021 3.250 3.490 3.210 3.220 320,406 -0.03(-0.92%)
Mar 01, 2021 3.260 3.380 3.230 3.250 138,460 +0.06(+1.88%)
Feb 26, 2021 3.460 3.480 3.180 3.190 147,800 -0.38(-10.64%)
Feb 25, 2021 3.560 3.620 3.420 3.570 146,377 -0.04(-1.11%)
Feb 24, 2021 3.360 3.730 3.360 3.610 179,719 +0.24(+7.12%)
Feb 23, 2021 3.950 3.990 3.160 3.370 454,964 -0.93(-21.63%)
Feb 22, 2021 4.160 4.570 4.120 4.300 680,102 +0.09(+2.14%)
Feb 19, 2021 3.760 4.380 3.710 4.210 577,000 +0.01(+0.24%)
Feb 18, 2021 3.560 4.290 3.500 4.200 1,538,357 +0.66(+18.64%)
Feb 17, 2021 3.620 3.640 3.440 3.540 180,590 -0.16(-4.32%)
Feb 16, 2021 3.580 3.960 3.400 3.700 1,152,873 +0.33(+9.79%)
Feb 12, 2021 3.310 3.850 3.300 3.370 614,200 +0.03(+0.90%)
Feb 11, 2021 3.710 3.920 3.250 3.340 582,124 -0.64(-16.08%)
Feb 10, 2021 3.760 4.700 3.120 3.980 3,835,767 +0.65(+19.52%)
Feb 09, 2021 3.150 3.670 3.150 3.330 1,377,723 +0.13(+4.06%)
Feb 08, 2021 3.080 3.500 2.950 3.200 772,178 -0.05(-1.54%)
Feb 05, 2021 2.800 3.740 2.780 3.250 1,480,300 +0.48(+17.33%)
Feb 04, 2021 2.960 2.980 2.720 2.770 159,040 -0.09(-3.15%)
Feb 03, 2021 3.000 3.150 2.850 2.860 244,069 +0.03(+1.06%)
Feb 02, 2021 3.060 3.140 2.820 2.830 261,706 -0.31(-9.87%)
Feb 01, 2021 3.090 3.420 3.030 3.140 438,319 -0.18(-5.42%)
Jan 29, 2021 3.500 3.950 3.120 3.320 1,721,000 -2.44(-42.36%)
Jan 28, 2021 1.830 6.990 1.810 5.760 5,598,990 +3.88(+206.38%)
Jan 27, 2021 1.820 1.920 1.800 1.880 131,887 -0.02(-1.05%)
Jan 26, 2021 1.970 2.030 1.860 1.900 217,962 -0.16(-7.77%)
Jan 25, 2021 2.170 2.190 1.990 2.060 214,626 -0.05(-2.37%)
Jan 22, 2021 2.260 2.300 2.100 2.110 226,600 -0.10(-4.52%)
Jan 21, 2021 2.150 2.490 2.080 2.210 1,189,621 +0.33(+17.87%)
Jan 20, 2021 1.850 1.880 1.800 1.875 87,032 +0.02(+1.35%)
Jan 19, 2021 1.730 1.880 1.730 1.850 301,649 +0.15(+8.50%)
Jan 15, 2021 1.600 1.780 1.560 1.705 268,000 +0.16(+10.00%)
Jan 14, 2021 1.590 1.600 1.510 1.550 125,470 -0.04(-2.52%)
Jan 13, 2021 1.600 1.640 1.530 1.590 151,790 -0.09(-5.36%)
Jan 12, 2021 1.540 1.690 1.520 1.680 435,512 +0.20(+13.51%)
Jan 11, 2021 1.480 1.490 1.390 1.480 47,761 +0.02(+1.37%)
Jan 08, 2021 1.410 1.500 1.360 1.460 54,200 +0.06(+4.42%)
Jan 07, 2021 1.410 1.410 1.330 1.398 66,597 +0.06(+4.34%)
Jan 06, 2021 1.370 1.390 1.300 1.340 131,518 -0.11(-7.59%)
Jan 05, 2021 1.260 1.500 1.260 1.450 671,841 +0.19(+15.08%)
Jan 04, 2021 1.300 1.340 1.250 1.260 91,533 -0.01(-0.79%)
Dec 31, 2020 1.270 1.270 1.270 363,219 -0.03(-2.31%)
Dec 30, 2020 1.230 1.380 1.220 1.300 363,219 -0.16(-10.96%)
Dec 29, 2020 1.140 1.990 1.140 1.460 4,191,812 +0.31(+26.96%)
Dec 28, 2020 1.180 1.200 1.100 1.150 90,560 -0.03(-2.13%)
Dec 24, 2020 1.220 1.220 1.155 1.175 25,500 -0.03(-2.89%)
Dec 23, 2020 1.170 1.230 1.170 1.210 36,891 +0.03(+2.54%)
Dec 22, 2020 1.180 1.200 1.150 1.180 55,669 -0.02(-1.67%)
Dec 21, 2020 1.210 1.240 1.150 1.200 49,352 +0.00(+0.00%)
Dec 18, 2020 1.240 1.260 1.200 1.200 84,100 -0.06(-4.76%)
Dec 17, 2020 1.260 1.290 1.220 1.260 177,196 -0.04(-3.08%)
Dec 16, 2020 1.390 1.400 1.270 1.300 550,265 -0.31(-19.25%)
Dec 15, 2020 1.230 1.610 1.200 1.610 1,781,662 +0.34(+26.77%)
Dec 14, 2020 1.430 1.430 1.230 1.270 281,487 -0.10(-7.30%)
Dec 11, 2020 1.320 1.410 1.280 1.370 405,000 +0.10(+7.87%)
Dec 10, 2020 1.190 1.270 1.150 1.270 169,520 +0.10(+8.55%)
Dec 09, 2020 1.130 1.200 1.115 1.170 131,366 +0.08(+7.34%)
Dec 08, 2020 1.060 1.090 1.050 1.090 55,746 +0.02(+1.87%)
Dec 07, 2020 1.100 1.100 1.040 1.070 56,153 -0.06(-5.31%)
Dec 04, 2020 1.200 1.200 1.100 1.130 119,500 +0.06(+5.61%)
Dec 03, 2020 1.070 1.100 1.020 1.070 92,639 +0.01(+0.94%)
Dec 02, 2020 1.020 1.080 1.010 1.060 105,697 +0.04(+3.92%)
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.