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

Antero Midstream Corp (NY: AM )

14.19 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2020 3.826 3.909 3.728 3.749 5,100,539 -0.09(-2.36%)
Sep 29, 2020 3.853 3.895 3.763 3.840 4,720,588 +0.00(+0.00%)
Sep 28, 2020 3.777 3.874 3.700 3.840 5,473,998 +0.11(+3.00%)
Sep 25, 2020 3.630 3.791 3.616 3.728 6,807,119 +0.01(+0.19%)
Sep 24, 2020 3.644 3.791 3.574 3.721 5,700,543 +0.09(+2.50%)
Sep 23, 2020 3.721 3.784 3.630 3.630 5,900,744 -0.05(-1.33%)
Sep 22, 2020 3.749 3.846 3.658 3.679 7,601,604 -0.06(-1.50%)
Sep 21, 2020 3.679 3.763 3.637 3.735 3,905,441 -0.03(-0.93%)
Sep 18, 2020 3.784 3.843 3.717 3.770 8,901,111 +0.00(+0.00%)
Sep 17, 2020 3.700 3.805 3.644 3.770 9,143,781 +0.03(+0.93%)
Sep 16, 2020 3.665 3.846 3.581 3.735 10,320,789 +0.09(+2.49%)
Sep 15, 2020 3.895 3.944 3.630 3.644 24,555,984 -0.36(-8.90%)
Sep 14, 2020 3.916 4.203 3.833 4.000 12,779,282 +0.14(+3.62%)
Sep 11, 2020 3.840 3.913 3.826 3.860 6,886,765 +0.01(+0.18%)
Sep 10, 2020 4.014 4.014 3.808 3.853 5,889,579 -0.15(-3.66%)
Sep 09, 2020 4.133 4.140 3.993 4.000 8,195,792 -0.09(-2.22%)
Sep 08, 2020 4.147 4.168 4.000 4.091 6,665,472 -0.10(-2.33%)
Sep 04, 2020 4.293 4.314 4.084 4.189 6,745,236 -0.07(-1.64%)
Sep 03, 2020 4.321 4.405 4.223 4.258 4,606,695 -0.10(-2.40%)
Sep 02, 2020 4.496 4.503 4.356 4.363 7,088,671 -0.13(-2.80%)
Sep 01, 2020 4.663 4.698 4.363 4.489 7,901,040 -0.24(-5.02%)
Aug 31, 2020 4.747 4.747 4.520 4.726 9,181,529 -0.01(-0.15%)
Aug 28, 2020 4.873 4.922 4.688 4.733 8,614,616 -0.15(-3.00%)
Aug 27, 2020 4.845 4.942 4.834 4.880 7,568,299 +0.03(+0.58%)
Aug 26, 2020 5.075 5.075 4.838 4.852 5,432,515 -0.23(-4.53%)
Aug 25, 2020 5.124 5.173 4.977 5.082 4,166,332 +0.00(+0.00%)
Aug 24, 2020 5.096 5.208 5.040 5.082 5,923,900 +0.03(+0.69%)
Aug 21, 2020 5.054 5.089 4.977 5.047 4,411,305 +0.01(+0.14%)
Aug 20, 2020 5.054 5.145 4.998 5.040 6,317,366 -0.06(-1.23%)
Aug 19, 2020 5.082 5.173 4.998 5.103 4,839,817 +0.06(+1.11%)
Aug 18, 2020 5.131 5.271 5.012 5.047 5,750,559 -0.16(-3.08%)
Aug 17, 2020 5.103 5.229 5.019 5.208 3,879,655 +0.10(+2.05%)
Aug 14, 2020 4.887 5.201 4.817 5.103 7,422,797 +0.20(+4.13%)
Aug 13, 2020 4.984 5.005 4.827 4.901 4,512,273 -0.07(-1.40%)
Aug 12, 2020 4.991 5.019 4.873 4.970 6,177,335 +0.08(+1.71%)
Aug 11, 2020 5.208 5.306 4.852 4.887 8,315,420 -0.25(-4.89%)
Aug 10, 2020 4.887 5.194 4.840 5.138 6,803,968 +0.29(+6.05%)
Aug 07, 2020 4.747 4.873 4.656 4.845 4,892,330 +0.06(+1.17%)
Aug 06, 2020 4.789 4.915 4.475 4.789 10,725,926 -0.01(-0.15%)
Aug 05, 2020 4.579 4.796 4.579 4.796 9,482,319 +0.25(+5.53%)
Aug 04, 2020 4.189 4.545 4.168 4.545 13,226,259 +0.39(+9.41%)
Aug 03, 2020 3.972 4.189 3.972 4.154 9,075,923 +0.20(+4.94%)
Jul 31, 2020 3.993 4.035 3.864 3.958 8,155,651 -0.11(-2.74%)
Jul 30, 2020 3.840 4.112 3.833 4.070 10,937,654 +0.19(+4.86%)
Jul 29, 2020 3.840 3.944 3.686 3.881 10,183,929 +0.02(+0.50%)
Jul 28, 2020 3.862 3.935 3.823 3.862 7,550,981 +0.04(+1.04%)
Jul 27, 2020 4.034 4.034 3.809 3.823 9,765,548 -0.15(-3.67%)
Jul 24, 2020 4.001 4.018 3.935 3.968 4,659,967 +0.01(+0.17%)
Jul 23, 2020 3.935 4.008 3.915 3.961 4,989,352 +0.02(+0.50%)
Jul 22, 2020 4.041 4.041 3.889 3.942 5,720,351 -0.11(-2.77%)
Jul 21, 2020 3.981 4.080 3.955 4.054 5,388,316 +0.13(+3.20%)
Jul 20, 2020 3.935 3.988 3.902 3.928 7,315,249 +0.03(+0.68%)
Jul 17, 2020 3.922 3.975 3.836 3.902 5,910,619 +0.03(+0.68%)
Jul 16, 2020 3.948 3.981 3.796 3.875 8,104,977 +0.07(+1.74%)
Jul 15, 2020 3.611 3.829 3.558 3.809 4,703,680 +0.29(+8.27%)
Jul 14, 2020 3.492 3.563 3.424 3.518 5,084,517 +0.02(+0.57%)
Jul 13, 2020 3.551 3.651 3.455 3.498 7,006,144 -0.05(-1.31%)
Jul 10, 2020 3.604 3.684 3.482 3.545 6,251,747 -0.07(-2.01%)
Jul 09, 2020 3.783 3.849 3.578 3.618 7,785,735 -0.20(-5.20%)
Jul 08, 2020 3.803 3.849 3.737 3.816 5,952,505 -0.01(-0.17%)
Jul 07, 2020 3.571 3.955 3.545 3.823 11,196,511 +0.20(+5.47%)
Jul 06, 2020 3.717 3.763 3.545 3.624 10,861,463 +0.02(+0.55%)
Jul 02, 2020 3.505 3.651 3.459 3.604 6,061,375 +0.17(+5.01%)
Jul 01, 2020 3.373 3.505 3.336 3.432 4,958,221 +0.06(+1.76%)
Jun 30, 2020 3.293 3.373 3.155 3.373 5,832,593 +0.06(+1.80%)
Jun 29, 2020 3.373 3.406 3.307 3.313 4,479,308 -0.04(-1.18%)
Jun 26, 2020 3.532 3.535 3.214 3.353 13,064,027 -0.22(-6.11%)
Jun 25, 2020 3.538 3.677 3.465 3.571 6,091,881 -0.01(-0.18%)
Jun 24, 2020 3.730 3.737 3.459 3.578 8,669,180 -0.21(-5.42%)
Jun 23, 2020 3.829 3.895 3.730 3.783 8,906,217 +0.01(+0.18%)
Jun 22, 2020 3.862 3.948 3.737 3.776 10,410,217 -0.16(-4.03%)
Jun 19, 2020 3.942 3.968 3.799 3.935 15,587,104 +0.02(+0.51%)
Jun 18, 2020 3.816 4.008 3.816 3.915 7,446,128 +0.07(+1.89%)
Jun 17, 2020 3.908 3.998 3.796 3.842 7,570,939 -0.09(-2.35%)
Jun 16, 2020 4.233 4.259 3.776 3.935 14,072,481 -0.11(-2.78%)
Jun 15, 2020 3.333 4.259 3.293 4.047 20,097,966 +0.56(+15.91%)
Jun 12, 2020 3.584 3.591 3.368 3.492 6,573,974 +0.09(+2.52%)
Jun 11, 2020 3.346 3.545 3.280 3.406 9,932,502 -0.27(-7.37%)
Jun 10, 2020 3.803 3.816 3.618 3.677 8,259,678 -0.17(-4.47%)
Jun 09, 2020 3.842 3.928 3.730 3.849 9,542,377 -0.09(-2.18%)
Jun 08, 2020 3.902 4.041 3.809 3.935 11,821,290 +0.20(+5.31%)
Jun 05, 2020 3.657 3.776 3.558 3.737 9,005,873 +0.21(+6.00%)
Jun 04, 2020 3.412 3.584 3.340 3.525 8,020,123 +0.09(+2.50%)
Jun 03, 2020 3.399 3.446 3.320 3.439 6,135,715 +0.12(+3.59%)
Jun 02, 2020 3.148 3.333 3.122 3.320 9,417,212 +0.20(+6.36%)
Jun 01, 2020 3.135 3.267 3.095 3.122 9,282,553 -0.04(-1.26%)
May 29, 2020 2.943 3.191 2.930 3.161 13,673,098 +0.17(+5.75%)
May 28, 2020 3.115 3.214 2.956 2.989 8,123,375 -0.07(-2.38%)
May 27, 2020 3.029 3.118 2.950 3.062 6,540,185 +0.07(+2.43%)
May 26, 2020 2.950 3.029 2.870 2.989 7,132,033 +0.15(+5.12%)
May 22, 2020 2.811 2.860 2.718 2.844 5,561,779 +0.00(+0.00%)
May 21, 2020 2.897 2.996 2.738 2.844 9,390,407 -0.05(-1.83%)
May 20, 2020 2.705 2.923 2.698 2.897 21,883,282 +0.23(+8.68%)
May 19, 2020 2.672 2.725 2.559 2.665 11,236,411 +0.03(+1.00%)
May 18, 2020 2.506 2.771 2.500 2.639 13,331,920 +0.25(+10.53%)
May 15, 2020 2.374 2.427 2.301 2.387 6,597,563 +0.03(+1.12%)
May 14, 2020 2.447 2.513 2.231 2.361 13,591,010 -0.10(-4.03%)
May 13, 2020 2.665 2.731 2.420 2.460 11,633,834 -0.26(-9.71%)
May 12, 2020 2.804 2.817 2.718 2.725 6,482,716 -0.01(-0.24%)
May 11, 2020 2.711 2.791 2.659 2.731 5,204,199 -0.03(-1.20%)
May 08, 2020 2.685 2.784 2.566 2.764 9,621,295 +0.13(+4.76%)
May 07, 2020 2.778 2.784 2.632 2.639 14,241,149 -0.07(-2.68%)
May 06, 2020 2.771 2.870 2.619 2.711 15,614,710 -0.30(-9.89%)
May 05, 2020 3.207 3.274 2.983 3.009 17,787,004 -0.11(-3.40%)
May 04, 2020 3.075 3.353 3.002 3.115 13,936,248 -0.03(-1.05%)
May 01, 2020 3.009 3.234 3.009 3.148 12,359,090 +0.01(+0.21%)
Apr 30, 2020 2.850 3.267 2.751 3.141 16,969,582 +0.17(+5.56%)
Apr 29, 2020 3.036 3.036 2.817 2.976 13,381,394 +0.12(+4.11%)
Apr 28, 2020 2.964 3.019 2.815 2.859 14,048,532 -0.14(-4.54%)
Apr 27, 2020 2.927 3.075 2.513 2.994 27,007,032 +0.06(+2.11%)
Apr 24, 2020 3.044 3.180 2.856 2.933 14,097,215 -0.10(-3.26%)
Apr 23, 2020 2.902 3.069 2.840 3.031 13,972,881 +0.12(+4.25%)
Apr 22, 2020 2.877 3.013 2.741 2.908 17,179,760 +0.22(+8.28%)
Apr 21, 2020 2.457 2.747 2.433 2.686 17,122,702 +0.12(+4.57%)
Apr 20, 2020 2.075 2.636 1.988 2.568 22,061,812 +0.40(+18.18%)
Apr 17, 2020 1.821 2.198 1.797 2.173 16,302,546 +0.41(+23.51%)
Apr 16, 2020 2.000 2.013 1.747 1.760 19,594,018 +0.07(+4.01%)
Apr 15, 2020 1.618 1.741 1.550 1.692 10,153,925 -0.02(-1.44%)
Apr 14, 2020 1.747 1.809 1.686 1.716 20,326,582 +0.00(+0.00%)
Apr 13, 2020 1.624 1.902 1.562 1.716 25,620,466 +0.16(+10.32%)
Apr 09, 2020 1.636 1.760 1.531 1.556 30,184,994 +0.00(+0.00%)
Apr 08, 2020 1.587 1.667 1.519 1.556 16,421,018 +0.01(+0.80%)
Apr 07, 2020 1.556 1.698 1.494 1.544 24,858,298 +0.03(+2.04%)
Apr 06, 2020 1.525 1.723 1.494 1.513 10,676,858 -0.02(-1.61%)
Apr 03, 2020 1.432 1.587 1.358 1.537 12,797,274 +0.13(+9.21%)
Apr 02, 2020 1.334 1.630 1.327 1.408 16,679,601 +0.14(+11.22%)
Apr 01, 2020 1.266 1.398 1.222 1.266 11,969,137 -0.03(-2.38%)
Mar 31, 2020 1.371 1.476 1.247 1.297 18,258,996 -0.05(-3.67%)
Mar 30, 2020 1.352 1.482 1.278 1.346 12,534,187 -0.02(-1.80%)
Mar 27, 2020 1.395 1.439 1.278 1.371 6,443,987 -0.05(-3.48%)
Mar 26, 2020 1.395 1.506 1.389 1.420 12,639,075 +0.03(+2.22%)
Mar 25, 2020 1.544 1.710 1.364 1.389 20,863,078 -0.13(-8.54%)
Mar 24, 2020 1.636 1.735 1.439 1.519 14,381,776 +0.03(+2.08%)
Mar 23, 2020 1.414 1.593 1.352 1.488 12,918,340 +0.07(+4.78%)
Mar 20, 2020 1.408 1.667 1.352 1.420 23,291,226 +0.13(+10.05%)
Mar 19, 2020 1.247 1.469 1.043 1.290 34,707,396 +0.07(+5.56%)
Mar 18, 2020 1.587 1.760 1.222 1.222 25,416,866 -0.40(-24.71%)
Mar 17, 2020 1.902 2.044 1.618 1.624 14,465,344 -0.26(-13.77%)
Mar 16, 2020 1.636 2.118 1.624 1.883 10,282,512 -0.07(-3.48%)
Mar 13, 2020 2.031 2.031 1.624 1.951 15,856,330 +0.10(+5.69%)
Mar 12, 2020 1.834 1.939 1.655 1.846 13,881,187 -0.14(-6.85%)
Mar 11, 2020 2.087 2.291 1.959 1.982 8,738,721 -0.20(-9.32%)
Mar 10, 2020 2.229 2.247 1.797 2.186 12,199,586 +0.15(+7.60%)
Mar 09, 2020 2.007 2.482 1.871 2.031 16,182,350 -0.55(-21.29%)
Mar 06, 2020 2.463 2.587 2.331 2.581 13,892,327 +0.02(+0.97%)
Mar 05, 2020 2.593 2.624 2.476 2.556 7,504,250 -0.06(-2.36%)
Mar 04, 2020 2.655 2.729 2.562 2.618 5,947,953 +0.02(+0.95%)
Mar 03, 2020 2.778 2.883 2.556 2.593 8,453,880 -0.15(-5.41%)
Mar 02, 2020 2.747 2.778 2.479 2.741 12,948,181 +0.05(+1.83%)
Feb 28, 2020 2.463 2.778 2.451 2.692 12,853,800 +0.15(+5.83%)
Feb 27, 2020 2.630 2.667 2.414 2.544 12,814,272 -0.14(-5.29%)
Feb 26, 2020 2.723 2.809 2.649 2.686 10,335,745 -0.04(-1.36%)
Feb 25, 2020 2.840 2.908 2.680 2.723 18,338,900 -0.11(-3.92%)
Feb 24, 2020 2.797 2.908 2.652 2.834 23,890,734 -0.10(-3.57%)
Feb 21, 2020 3.093 3.118 2.914 2.939 11,426,716 -0.18(-5.74%)
Feb 20, 2020 3.038 3.149 3.007 3.118 13,486,356 +0.10(+3.48%)
Feb 19, 2020 2.766 3.038 2.741 3.013 13,244,437 +0.28(+10.41%)
Feb 18, 2020 2.710 2.766 2.673 2.729 13,001,244 +0.01(+0.23%)
Feb 14, 2020 2.871 2.908 2.698 2.723 9,970,640 -0.12(-4.13%)
Feb 13, 2020 2.778 3.007 2.747 2.840 13,577,282 -0.10(-3.36%)
Feb 12, 2020 2.957 3.025 2.791 2.939 22,452,924 +0.08(+2.81%)
Feb 11, 2020 2.982 3.050 2.834 2.859 20,139,882 -0.08(-2.73%)
Feb 10, 2020 3.038 3.081 2.859 2.939 11,351,763 -0.10(-3.45%)
Feb 07, 2020 3.056 3.106 3.007 3.044 8,037,087 -0.02(-0.61%)
Feb 06, 2020 3.278 3.316 3.062 3.062 9,417,329 -0.21(-6.42%)
Feb 05, 2020 3.118 3.291 3.093 3.272 11,189,737 +0.22(+7.07%)
Feb 04, 2020 3.241 3.272 3.038 3.056 10,120,706 -0.12(-3.88%)
Feb 03, 2020 3.081 3.241 3.062 3.180 8,723,576 +0.07(+2.18%)
Jan 31, 2020 3.149 3.211 3.038 3.112 17,781,622 -0.09(-2.89%)
Jan 30, 2020 3.254 3.316 3.106 3.204 14,263,886 -0.12(-3.58%)
Jan 29, 2020 3.598 3.609 3.300 3.323 15,349,437 -0.22(-6.11%)
Jan 28, 2020 3.644 3.662 3.516 3.539 9,874,600 -0.06(-1.62%)
Jan 27, 2020 3.563 3.679 3.475 3.598 14,856,177 -0.02(-0.48%)
Jan 24, 2020 3.837 3.861 3.569 3.615 10,273,499 -0.19(-5.06%)
Jan 23, 2020 3.825 3.861 3.691 3.808 9,835,608 -0.03(-0.76%)
Jan 22, 2020 3.983 3.989 3.767 3.837 10,380,126 -0.12(-2.95%)
Jan 21, 2020 4.269 4.281 3.907 3.954 17,216,446 -0.27(-6.49%)
Jan 17, 2020 4.456 4.480 4.223 4.229 12,551,743 -0.19(-4.36%)
Jan 16, 2020 4.445 4.596 4.398 4.421 7,939,719 -0.01(-0.26%)
Jan 15, 2020 4.322 4.439 4.299 4.433 5,982,191 +0.11(+2.43%)
Jan 14, 2020 4.199 4.345 4.147 4.328 3,903,135 +0.13(+3.06%)
Jan 13, 2020 4.118 4.252 4.045 4.199 4,919,524 +0.09(+2.28%)
Jan 10, 2020 4.100 4.123 4.027 4.106 6,778,742 -0.01(-0.14%)
Jan 09, 2020 4.082 4.129 3.948 4.112 7,219,415 +0.05(+1.30%)
Jan 08, 2020 4.275 4.304 4.059 4.059 6,706,467 -0.21(-4.92%)
Jan 07, 2020 4.334 4.337 4.211 4.269 7,407,174 -0.05(-1.22%)
Jan 06, 2020 4.188 4.369 4.147 4.322 9,634,983 +0.15(+3.64%)
Jan 03, 2020 4.199 4.234 4.001 4.170 9,258,683 +0.03(+0.71%)
Jan 02, 2020 4.450 4.468 4.106 4.141 7,413,968 -0.29(-6.59%)
Dec 31, 2019 4.252 4.450 4.135 4.433 9,605,402 +0.15(+3.41%)
Dec 30, 2019 4.316 4.345 4.100 4.287 14,153,496 -0.03(-0.68%)
Dec 27, 2019 4.363 4.427 4.196 4.316 15,473,087 -0.04(-0.94%)
Dec 26, 2019 4.205 4.415 4.188 4.357 10,803,564 +0.16(+3.90%)
Dec 24, 2019 4.234 4.252 4.126 4.193 4,684,902 -0.02(-0.55%)
Dec 23, 2019 4.047 4.240 3.995 4.217 12,653,324 +0.17(+4.18%)
Dec 20, 2019 4.001 4.082 3.942 4.047 26,992,036 +0.06(+1.61%)
Dec 19, 2019 3.913 4.059 3.831 3.983 21,048,760 +0.09(+2.25%)
Dec 18, 2019 3.697 3.913 3.697 3.896 13,987,499 +0.20(+5.54%)
Dec 17, 2019 3.528 3.808 3.516 3.691 17,138,706 +0.20(+5.69%)
Dec 16, 2019 3.458 3.580 3.428 3.493 10,221,550 +0.08(+2.22%)
Dec 13, 2019 3.463 3.528 3.358 3.417 11,626,132 -0.04(-1.18%)
Dec 12, 2019 3.206 3.528 3.160 3.458 17,552,778 +0.26(+8.23%)
Dec 11, 2019 3.241 3.276 3.160 3.195 11,450,464 -0.05(-1.44%)
Dec 10, 2019 3.014 3.265 3.002 3.241 18,786,180 +0.24(+7.98%)
Dec 09, 2019 2.716 3.288 2.692 3.002 25,716,810 +0.38(+14.48%)
Dec 06, 2019 2.640 2.698 2.599 2.622 9,257,142 -0.01(-0.44%)
Dec 05, 2019 2.687 2.704 2.605 2.634 7,675,757 -0.05(-1.74%)
Dec 04, 2019 2.599 2.716 2.587 2.681 11,804,900 +0.11(+4.08%)
Dec 03, 2019 2.564 2.666 2.488 2.576 10,786,092 -0.01(-0.45%)
Dec 02, 2019 2.698 2.751 2.564 2.587 8,873,325 -0.09(-3.27%)
Nov 29, 2019 2.728 2.763 2.669 2.675 4,542,276 -0.05(-1.72%)
Nov 27, 2019 2.833 2.838 2.672 2.722 8,328,106 -0.10(-3.52%)
Nov 26, 2019 2.920 2.949 2.803 2.821 6,353,346 -0.10(-3.40%)
Nov 25, 2019 2.821 2.973 2.803 2.920 10,812,474 +0.10(+3.52%)
Nov 22, 2019 2.868 2.900 2.789 2.821 12,388,400 -0.02(-0.82%)
Nov 21, 2019 2.815 2.891 2.763 2.844 18,319,412 +0.04(+1.46%)
Nov 20, 2019 2.803 2.856 2.739 2.803 21,554,650 +0.00(+0.00%)
Nov 19, 2019 2.920 2.967 2.786 2.803 9,927,121 -0.12(-4.19%)
Nov 18, 2019 3.101 3.119 2.903 2.926 9,526,862 -0.20(-6.36%)
Nov 15, 2019 3.154 3.212 3.087 3.125 10,525,877 -0.02(-0.56%)
Nov 14, 2019 3.294 3.352 3.119 3.142 13,671,798 -0.15(-4.44%)
Nov 13, 2019 3.387 3.411 3.221 3.288 13,204,435 -0.10(-2.93%)
Nov 12, 2019 3.300 3.399 3.195 3.387 17,542,526 +0.09(+2.84%)
Nov 11, 2019 3.569 3.574 3.247 3.294 14,651,488 -0.30(-8.44%)
Nov 08, 2019 3.732 3.732 3.563 3.598 10,027,286 -0.15(-4.05%)
Nov 07, 2019 3.896 3.954 3.592 3.750 37,441,856 -0.25(-6.14%)
Nov 06, 2019 4.094 4.147 3.983 3.995 6,533,731 -0.12(-2.84%)
Nov 05, 2019 4.217 4.234 4.047 4.112 8,044,085 -0.09(-2.22%)
Nov 04, 2019 3.936 4.223 3.922 4.205 12,126,539 +0.30(+7.62%)
Nov 01, 2019 3.761 3.931 3.755 3.907 11,590,689 +0.15(+3.88%)
Oct 31, 2019 4.082 4.094 3.703 3.761 20,951,722 -0.26(-6.57%)
Oct 30, 2019 4.283 4.724 3.986 4.026 25,610,274 -0.15(-3.49%)
Oct 29, 2019 4.109 4.182 3.964 4.171 15,070,961 +0.07(+1.63%)
Oct 28, 2019 4.188 4.277 4.087 4.104 6,709,182 -0.05(-1.21%)
Oct 25, 2019 4.070 4.176 4.028 4.154 10,326,186 +0.06(+1.50%)
Oct 24, 2019 4.244 4.283 4.048 4.093 10,315,669 -0.14(-3.30%)
Oct 23, 2019 4.115 4.274 4.093 4.232 8,302,029 +0.10(+2.44%)
Oct 22, 2019 4.087 4.160 3.919 4.132 7,085,412 +0.08(+1.93%)
Oct 21, 2019 4.115 4.165 4.020 4.053 8,696,368 -0.02(-0.55%)
Oct 18, 2019 4.199 4.266 4.042 4.076 10,832,175 -0.12(-2.93%)
Oct 17, 2019 4.076 4.204 4.048 4.199 5,366,376 +0.15(+3.73%)
Oct 16, 2019 4.143 4.221 4.037 4.048 5,417,901 -0.12(-2.82%)
Oct 15, 2019 4.137 4.294 3.953 4.165 7,477,612 +0.02(+0.54%)
Oct 14, 2019 4.081 4.160 3.986 4.143 6,277,820 +0.05(+1.23%)
Oct 11, 2019 4.048 4.154 4.026 4.093 6,136,438 +0.07(+1.67%)
Oct 10, 2019 3.880 4.026 3.863 4.026 6,452,959 +0.17(+4.50%)
Oct 09, 2019 3.835 3.936 3.780 3.852 7,352,361 +0.06(+1.62%)
Oct 08, 2019 3.925 3.986 3.791 3.791 6,273,651 -0.19(-4.78%)
Oct 07, 2019 3.953 4.026 3.905 3.981 6,684,343 +0.02(+0.56%)
Oct 04, 2019 3.942 4.014 3.886 3.958 9,958,991 +0.02(+0.57%)
Oct 03, 2019 3.986 4.076 3.891 3.936 7,875,621 -0.07(-1.68%)
Oct 02, 2019 3.986 4.009 3.886 4.003 7,223,122 +0.00(+0.00%)
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.