Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.27 13.82 13.21 13.31 819,091 -0.30(-2.23%)
Apr 29, 2021 13.54 13.93 13.12 13.61 1,194,502 +0.55(+4.22%)
Apr 28, 2021 12.08 13.22 12.08 13.06 1,261,836 +1.06(+8.81%)
Apr 27, 2021 11.59 12.03 11.55 12.00 538,879 +0.47(+4.06%)
Apr 26, 2021 11.09 11.74 11.09 11.53 542,363 +0.30(+2.70%)
Apr 23, 2021 11.30 11.56 11.14 11.23 373,966 -0.01(-0.08%)
Apr 22, 2021 11.58 11.59 11.24 11.24 464,072 -0.31(-2.70%)
Apr 21, 2021 11.14 11.58 10.94 11.55 519,488 +0.28(+2.44%)
Apr 20, 2021 11.81 11.81 11.19 11.28 622,288 -0.60(-5.03%)
Apr 19, 2021 11.75 12.13 11.70 11.87 559,339 +0.13(+1.09%)
Apr 16, 2021 11.94 11.94 11.62 11.75 545,662 -0.06(-0.47%)
Apr 15, 2021 11.95 11.96 11.56 11.80 550,193 -0.03(-0.23%)
Apr 14, 2021 11.38 12.35 11.29 11.83 985,016 +0.57(+5.06%)
Apr 13, 2021 10.96 11.29 10.81 11.26 572,964 +0.34(+3.11%)
Apr 12, 2021 11.58 11.73 10.89 10.92 783,493 -0.60(-5.19%)
Apr 09, 2021 11.64 11.89 11.36 11.52 643,043 -0.15(-1.26%)
Apr 08, 2021 11.64 11.93 11.44 11.66 714,978 -0.11(-0.94%)
Apr 07, 2021 11.40 11.87 11.29 11.77 712,640 +0.30(+2.64%)
Apr 06, 2021 11.36 12.01 11.17 11.47 1,153,429 +0.18(+1.63%)
Apr 05, 2021 11.86 11.95 11.23 11.29 1,179,023 -0.79(-6.54%)
Apr 01, 2021 11.30 12.10 11.23 12.08 928,876 +0.97(+8.77%)
Mar 31, 2021 11.13 11.44 11.02 11.10 702,089 -0.07(-0.66%)
Mar 30, 2021 10.85 11.19 10.48 11.18 604,003 +0.15(+1.33%)
Mar 29, 2021 11.48 11.75 10.98 11.03 821,226 -0.73(-6.18%)
Mar 26, 2021 11.49 11.75 11.21 11.75 968,591 +0.41(+3.65%)
Mar 25, 2021 11.23 11.42 10.62 11.34 1,557,646 -0.20(-1.75%)
Mar 24, 2021 11.74 11.98 11.53 11.54 1,128,131 +0.07(+0.64%)
Mar 23, 2021 11.55 11.87 11.30 11.47 1,225,367 -0.63(-5.24%)
Mar 22, 2021 12.51 12.60 11.86 12.10 1,278,589 -0.54(-4.29%)
Mar 19, 2021 11.68 12.70 11.33 12.65 5,460,103 +1.10(+9.55%)
Mar 18, 2021 12.66 12.94 11.41 11.54 1,747,242 -1.33(-10.35%)
Mar 17, 2021 12.50 12.99 12.32 12.88 1,118,386 +0.29(+2.34%)
Mar 16, 2021 12.87 13.13 12.32 12.58 1,097,587 -0.20(-1.58%)
Mar 15, 2021 13.03 13.64 12.61 12.78 1,317,192 -0.18(-1.42%)
Mar 12, 2021 12.66 13.15 12.22 12.97 1,198,280 -0.18(-1.40%)
Mar 11, 2021 12.88 13.33 12.77 13.15 916,826 +0.33(+2.58%)
Mar 10, 2021 12.54 13.04 12.47 12.82 1,064,662 +0.30(+2.42%)
Mar 09, 2021 12.62 12.87 12.14 12.52 915,480 -0.13(-1.02%)
Mar 08, 2021 13.79 14.03 12.38 12.65 1,504,796 -1.03(-7.53%)
Mar 05, 2021 13.23 13.77 12.65 13.68 1,789,314 +0.98(+7.75%)
Mar 04, 2021 12.45 13.18 12.18 12.69 1,629,014 +0.43(+3.52%)
Mar 03, 2021 11.84 12.47 11.84 12.26 1,022,301 +0.55(+4.71%)
Mar 02, 2021 11.96 12.27 11.64 11.71 780,474 -0.36(-2.97%)
Mar 01, 2021 12.58 12.85 11.95 12.07 1,432,137 -0.14(-1.13%)
Feb 26, 2021 12.12 12.56 11.67 12.21 743,036 -0.06(-0.45%)
Feb 25, 2021 13.34 13.42 12.03 12.26 1,990,525 -1.11(-8.32%)
Feb 24, 2021 11.84 13.42 11.62 13.37 4,478,530 +1.85(+16.03%)
Feb 23, 2021 11.58 11.78 10.62 11.53 1,482,614 +0.22(+1.95%)
Feb 22, 2021 10.65 11.75 10.57 11.30 2,147,464 +0.94(+9.04%)
Feb 19, 2021 10.17 10.48 10.02 10.37 1,482,155 +0.23(+2.27%)
Feb 18, 2021 10.77 10.77 10.06 10.14 1,640,566 -0.82(-7.47%)
Feb 17, 2021 11.19 11.21 10.73 10.96 1,093,695 -0.11(-1.00%)
Feb 16, 2021 11.74 11.76 10.77 11.07 1,847,869 +0.26(+2.38%)
Feb 12, 2021 10.80 11.12 10.67 10.81 1,141,375 +0.00(+0.00%)
Feb 11, 2021 11.95 11.99 10.46 10.81 1,713,747 -1.07(-8.98%)
Feb 10, 2021 11.95 12.45 11.41 11.87 2,634,586 +0.84(+7.58%)
Feb 09, 2021 10.57 11.33 10.11 11.04 2,100,833 +0.40(+3.71%)
Feb 08, 2021 10.46 10.71 10.11 10.64 2,098,233 +0.53(+5.27%)
Feb 05, 2021 10.11 10.82 9.981 10.11 7,957,092 +0.51(+5.26%)
Feb 04, 2021 10.39 10.45 9.540 9.604 1,960,858 -0.74(-7.11%)
Feb 03, 2021 10.17 10.73 10.13 10.34 924,972 +0.28(+2.74%)
Feb 02, 2021 9.779 10.09 9.577 10.06 709,905 +0.59(+6.21%)
Feb 01, 2021 9.485 9.604 9.209 9.476 566,707 +0.10(+1.08%)
Jan 29, 2021 9.365 9.981 9.264 9.374 867,401 -0.19(-2.02%)
Jan 28, 2021 9.420 9.650 9.163 9.567 914,068 +0.30(+3.27%)
Jan 27, 2021 9.025 9.816 8.694 9.264 1,056,619 +0.06(+0.70%)
Jan 26, 2021 9.751 9.953 9.191 9.200 1,112,908 -0.40(-4.21%)
Jan 25, 2021 9.430 9.604 9.071 9.604 823,131 +0.09(+0.97%)
Jan 22, 2021 9.558 9.834 9.283 9.512 1,276,947 -0.46(-4.61%)
Jan 21, 2021 10.56 10.62 9.770 9.972 1,157,186 -0.66(-6.22%)
Jan 20, 2021 10.61 10.78 10.31 10.63 699,139 +0.07(+0.70%)
Jan 19, 2021 10.58 10.77 10.20 10.56 1,035,334 +0.26(+2.50%)
Jan 15, 2021 10.78 10.81 10.20 10.30 916,364 -0.39(-3.61%)
Jan 14, 2021 10.21 11.26 10.18 10.69 1,700,264 +0.45(+4.40%)
Jan 13, 2021 10.36 10.53 9.825 10.24 1,090,330 -0.02(-0.18%)
Jan 12, 2021 10.34 10.60 10.11 10.26 1,244,738 +0.44(+4.49%)
Jan 11, 2021 9.448 10.11 9.246 9.816 1,052,620 +0.27(+2.79%)
Jan 08, 2021 9.788 9.963 9.439 9.549 1,423,835 +0.17(+1.76%)
Jan 07, 2021 9.172 9.549 8.943 9.384 1,567,817 +0.51(+5.80%)
Jan 06, 2021 8.878 9.218 8.557 8.869 1,502,558 +0.19(+2.22%)
Jan 05, 2021 8.180 9.071 8.152 8.676 2,013,486 +0.51(+6.31%)
Jan 04, 2021 8.198 8.345 7.886 8.161 811,777 +0.11(+1.37%)
Dec 31, 2020 8.051 8.051 8.051 700,891 -0.13(-1.57%)
Dec 30, 2020 8.033 8.253 7.913 8.180 700,891 +0.17(+2.18%)
Dec 29, 2020 8.171 8.345 7.757 8.005 814,842 -0.13(-1.58%)
Dec 28, 2020 8.400 8.612 7.913 8.134 1,066,306 -0.10(-1.23%)
Dec 24, 2020 8.685 8.685 8.122 8.235 656,426 -0.35(-4.07%)
Dec 23, 2020 7.932 8.759 7.932 8.584 1,581,061 +0.74(+9.37%)
Dec 22, 2020 8.318 8.354 7.729 7.849 1,617,615 -0.62(-7.27%)
Dec 21, 2020 8.272 8.685 8.088 8.465 1,797,561 -0.20(-2.33%)
Dec 18, 2020 8.869 8.933 8.437 8.667 1,273,574 -0.06(-0.74%)
Dec 17, 2020 8.501 9.126 8.483 8.731 3,497,240 +0.33(+3.94%)
Dec 16, 2020 8.060 8.409 7.803 8.400 1,176,414 +0.43(+5.42%)
Dec 15, 2020 7.840 8.023 7.398 7.968 1,454,047 +0.25(+3.21%)
Dec 14, 2020 8.547 8.575 7.555 7.720 1,783,740 -0.66(-7.89%)
Dec 11, 2020 8.814 8.851 8.180 8.382 1,402,291 -0.23(-2.67%)
Dec 10, 2020 8.575 9.181 8.327 8.612 2,275,439 +0.15(+1.74%)
Dec 09, 2020 8.244 8.943 7.766 8.465 2,982,886 +0.52(+6.60%)
Dec 08, 2020 7.408 8.134 7.408 7.941 1,421,097 +0.68(+9.37%)
Dec 07, 2020 7.031 7.610 6.801 7.261 1,644,344 +0.12(+1.67%)
Dec 04, 2020 6.406 7.160 6.406 7.141 1,708,798 +0.83(+13.10%)
Dec 03, 2020 6.369 6.507 6.130 6.314 1,230,527 -0.01(-0.15%)
Dec 02, 2020 5.570 6.342 5.312 6.323 1,673,924 +0.70(+12.42%)
Dec 01, 2020 5.900 6.038 5.606 5.625 878,809 -0.12(-2.08%)
Nov 30, 2020 6.332 6.452 5.717 5.744 1,629,894 -0.62(-9.68%)
Nov 27, 2020 6.332 6.424 6.204 6.360 782,315 +0.03(+0.44%)
Nov 25, 2020 6.332 6.378 6.066 6.332 1,236,580 +0.09(+1.47%)
Nov 24, 2020 5.753 6.406 5.744 6.240 2,064,547 +0.73(+13.17%)
Nov 23, 2020 5.285 5.615 5.285 5.514 2,215,944 +0.33(+6.38%)
Nov 20, 2020 5.128 5.413 5.073 5.184 1,097,526 +0.06(+1.08%)
Nov 19, 2020 4.816 5.184 4.798 5.128 786,568 +0.25(+5.08%)
Nov 18, 2020 4.991 5.165 4.871 4.880 972,468 -0.03(-0.56%)
Nov 17, 2020 4.614 4.981 4.605 4.908 1,300,016 +0.17(+3.49%)
Nov 16, 2020 4.540 4.798 4.522 4.742 1,786,187 +0.41(+9.55%)
Nov 13, 2020 3.915 4.338 3.884 4.329 1,105,577 +0.40(+10.05%)
Nov 12, 2020 3.860 4.053 3.759 3.934 738,847 -0.13(-3.17%)
Nov 11, 2020 4.412 4.412 3.989 4.062 1,238,496 +0.02(+0.45%)
Nov 10, 2020 3.869 4.044 3.805 4.044 1,041,430 +0.24(+6.28%)
Nov 09, 2020 3.630 3.952 3.391 3.805 2,280,205 +0.68(+21.76%)
Nov 06, 2020 3.529 3.566 3.116 3.125 1,279,232 -0.06(-1.73%)
Nov 05, 2020 3.272 3.364 3.180 3.180 1,201,937 +0.04(+1.17%)
Nov 04, 2020 3.299 3.299 3.079 3.143 1,213,281 -0.08(-2.56%)
Nov 03, 2020 3.520 3.658 3.226 3.226 2,208,812 -0.17(-5.14%)
Nov 02, 2020 3.391 3.529 3.263 3.401 1,103,010 +0.00(+0.00%)
Oct 30, 2020 3.511 3.520 3.272 3.401 1,115,696 -0.06(-1.86%)
Oct 29, 2020 3.373 3.483 3.272 3.465 974,115 +0.04(+1.07%)
Oct 28, 2020 3.630 3.658 3.401 3.428 1,564,252 -0.37(-9.69%)
Oct 27, 2020 3.924 3.952 3.760 3.796 1,015,357 -0.17(-4.18%)
Oct 26, 2020 4.136 4.154 3.957 3.961 1,110,358 -0.35(-8.10%)
Oct 23, 2020 4.375 4.375 4.094 4.310 1,787,682 +0.00(+0.00%)
Oct 22, 2020 4.356 4.416 4.090 4.310 3,310,329 -0.05(-1.06%)
Oct 21, 2020 4.660 4.660 4.311 4.356 1,349,591 -0.29(-6.32%)
Oct 20, 2020 4.669 4.687 4.467 4.650 910,209 +0.01(+0.20%)
Oct 19, 2020 4.798 4.798 4.600 4.641 630,564 -0.12(-2.51%)
Oct 16, 2020 4.798 4.880 4.669 4.761 628,463 -0.04(-0.77%)
Oct 15, 2020 4.706 4.807 4.623 4.798 582,018 +0.00(+0.00%)
Oct 14, 2020 4.853 5.064 4.761 4.798 757,979 +0.01(+0.19%)
Oct 13, 2020 5.036 5.038 4.733 4.788 967,642 -0.18(-3.70%)
Oct 12, 2020 5.404 5.432 4.908 4.972 1,289,271 -0.46(-8.46%)
Oct 09, 2020 5.854 5.873 5.285 5.432 1,222,870 -0.38(-6.49%)
Oct 08, 2020 5.055 5.965 5.046 5.809 2,360,237 +0.87(+17.69%)
Oct 07, 2020 4.871 5.000 4.779 4.935 630,696 +0.07(+1.51%)
Oct 06, 2020 4.843 5.027 4.761 4.862 770,691 +0.07(+1.54%)
Oct 05, 2020 5.009 5.009 4.724 4.788 671,586 -0.06(-1.14%)
Oct 02, 2020 4.871 5.046 4.816 4.843 459,814 -0.13(-2.59%)
Oct 01, 2020 5.202 5.220 4.871 4.972 600,498 -0.30(-5.75%)
Sep 30, 2020 5.082 5.275 5.053 5.275 624,167 +0.13(+2.50%)
Sep 29, 2020 4.972 5.156 4.839 5.147 545,065 +0.17(+3.32%)
Sep 28, 2020 4.908 5.009 4.742 4.981 480,226 +0.18(+3.83%)
Sep 25, 2020 4.843 4.899 4.660 4.798 621,935 +0.07(+1.56%)
Sep 24, 2020 4.788 4.908 4.614 4.724 576,432 -0.15(-3.02%)
Sep 23, 2020 5.331 5.377 4.770 4.871 663,564 -0.36(-6.85%)
Sep 22, 2020 5.110 5.349 5.073 5.229 652,814 -0.19(-3.56%)
Sep 21, 2020 4.669 5.422 4.531 5.422 1,121,632 +0.46(+9.26%)
Sep 18, 2020 5.147 5.606 4.963 4.963 924,655 -0.14(-2.74%)
Sep 17, 2020 5.147 5.158 4.972 5.103 407,862 -0.04(-0.86%)
Sep 16, 2020 5.055 5.239 5.055 5.147 779,250 +0.18(+3.70%)
Sep 15, 2020 5.055 5.147 4.871 4.963 752,354 -0.18(-3.50%)
Sep 14, 2020 5.239 5.379 4.999 5.143 770,042 -0.21(-3.91%)
Sep 11, 2020 5.228 5.377 4.954 5.353 1,382,543 +0.57(+12.00%)
Sep 10, 2020 5.239 5.331 4.779 4.779 862,345 -0.46(-8.77%)
Sep 09, 2020 5.514 5.514 5.055 5.239 419,013 -0.01(-0.18%)
Sep 08, 2020 5.656 5.674 5.239 5.248 426,333 -0.39(-6.85%)
Sep 04, 2020 5.674 5.771 5.331 5.634 437,258 +0.01(+0.13%)
Sep 03, 2020 5.983 6.047 5.570 5.627 663,835 -0.38(-6.39%)
Sep 02, 2020 6.066 6.423 5.928 6.011 665,843 -0.03(-0.56%)
Sep 01, 2020 6.250 6.240 5.974 6.045 475,470 -0.19(-3.07%)
Aug 31, 2020 6.433 6.595 6.177 6.236 488,102 -0.38(-5.78%)
Aug 28, 2020 6.610 6.621 6.369 6.618 362,987 +0.10(+1.49%)
Aug 27, 2020 6.709 6.682 6.342 6.521 321,250 +0.09(+1.36%)
Aug 26, 2020 6.342 6.525 6.250 6.433 411,061 +0.18(+2.84%)
Aug 25, 2020 6.388 6.510 6.158 6.256 337,845 -0.12(-1.89%)
Aug 24, 2020 6.427 6.489 6.011 6.376 448,862 +0.06(+0.92%)
Aug 21, 2020 6.433 6.571 6.250 6.319 503,684 -0.27(-4.03%)
Aug 20, 2020 6.938 6.938 6.437 6.584 700,837 -0.37(-5.30%)
Aug 19, 2020 6.985 7.077 6.810 6.953 591,499 -0.24(-3.37%)
Aug 18, 2020 7.353 7.353 6.929 7.195 608,100 -0.11(-1.56%)
Aug 17, 2020 7.536 7.536 7.215 7.309 395,836 -0.20(-2.73%)
Aug 14, 2020 7.443 7.571 7.369 7.514 296,529 +0.07(+0.94%)
Aug 13, 2020 7.353 7.536 7.353 7.444 367,263 +0.00(+0.00%)
Aug 12, 2020 7.628 7.720 7.353 7.444 277,974 +0.00(+0.00%)
Aug 11, 2020 7.720 7.996 7.444 7.444 451,417 -0.13(-1.72%)
Aug 10, 2020 7.625 7.674 7.426 7.575 555,182 -0.10(-1.32%)
Aug 07, 2020 7.353 7.736 7.261 7.676 639,724 -0.23(-2.88%)
Aug 06, 2020 7.628 7.996 7.353 7.904 653,036 +0.18(+2.38%)
Aug 05, 2020 7.444 7.738 7.169 7.720 725,568 +0.55(+7.69%)
Aug 04, 2020 7.169 7.444 7.077 7.169 340,840 -0.05(-0.73%)
Aug 03, 2020 7.366 7.438 6.985 7.221 457,443 -0.15(-1.97%)
Jul 31, 2020 8.088 8.088 7.242 7.366 1,336,714 +0.09(+1.19%)
Jul 30, 2020 7.444 7.472 7.170 7.280 191,627 -0.16(-2.21%)
Jul 29, 2020 7.261 7.536 7.169 7.444 247,995 +0.28(+3.85%)
Jul 28, 2020 7.628 7.720 7.077 7.169 250,212 -0.28(-3.70%)
Jul 27, 2020 7.444 7.904 7.353 7.444 384,689 +0.09(+1.26%)
Jul 24, 2020 7.183 7.353 7.098 7.352 262,712 +0.26(+3.63%)
Jul 23, 2020 7.465 7.467 7.007 7.094 253,660 -0.17(-2.29%)
Jul 22, 2020 7.536 7.536 7.077 7.261 266,277 -0.25(-3.38%)
Jul 21, 2020 7.077 7.665 6.995 7.514 704,605 +0.62(+9.04%)
Jul 20, 2020 6.893 7.058 6.796 6.891 349,363 +0.01(+0.13%)
Jul 17, 2020 7.077 7.078 6.819 6.882 294,439 -0.09(-1.24%)
Jul 16, 2020 7.091 7.123 6.847 6.968 236,836 -0.02(-0.24%)
Jul 15, 2020 7.169 7.444 6.893 6.985 497,542 +0.09(+1.33%)
Jul 14, 2020 6.801 6.985 6.525 6.893 541,082 +0.06(+0.82%)
Jul 13, 2020 7.130 7.159 6.684 6.837 536,118 -0.01(-0.15%)
Jul 10, 2020 6.801 7.330 6.617 6.847 837,153 +0.05(+0.68%)
Jul 09, 2020 7.123 7.307 6.709 6.801 451,170 -0.28(-3.90%)
Jul 08, 2020 7.444 7.536 6.893 7.077 758,534 -0.28(-3.75%)
Jul 07, 2020 7.536 7.628 7.353 7.353 512,819 -0.43(-5.54%)
Jul 06, 2020 8.639 8.644 7.587 7.784 1,120,565 -0.54(-6.53%)
Jul 02, 2020 8.639 8.685 7.835 8.328 579,022 +0.10(+1.16%)
Jul 01, 2020 8.272 8.538 8.033 8.232 848,907 +0.52(+6.77%)
Jun 30, 2020 7.812 7.794 7.380 7.710 471,066 +0.02(+0.25%)
Jun 29, 2020 7.580 7.994 7.536 7.691 650,313 -0.03(-0.38%)
Jun 26, 2020 7.904 7.959 7.267 7.720 3,847,358 -0.27(-3.37%)
Jun 25, 2020 7.674 7.996 7.628 7.989 968,924 +0.09(+1.08%)
Jun 24, 2020 7.996 8.180 7.628 7.904 1,470,949 -0.83(-9.47%)
Jun 23, 2020 9.374 9.374 8.639 8.731 1,082,082 -0.18(-2.06%)
Jun 22, 2020 9.742 9.742 8.823 8.915 850,945 -0.28(-3.00%)
Jun 19, 2020 10.39 10.48 9.191 9.191 3,155,635 -0.92(-9.09%)
Jun 18, 2020 10.48 10.66 10.11 10.11 730,765 -0.37(-3.51%)
Jun 17, 2020 11.21 11.30 10.48 10.48 684,458 -0.74(-6.56%)
Jun 16, 2020 11.86 11.95 10.29 11.21 931,327 +0.46(+4.27%)
Jun 15, 2020 9.558 10.94 9.191 10.75 681,874 +0.46(+4.46%)
Jun 12, 2020 10.48 10.57 9.926 10.29 555,378 +0.55(+5.66%)
Jun 11, 2020 9.558 10.39 9.283 9.742 1,137,351 -0.64(-6.20%)
Jun 10, 2020 10.29 11.21 9.650 10.39 1,095,429 -0.92(-8.13%)
Jun 09, 2020 11.76 12.68 11.21 11.30 1,989,821 -0.28(-2.38%)
Jun 08, 2020 11.03 11.67 9.466 11.58 2,382,206 +2.93(+33.80%)
Jun 05, 2020 8.088 9.007 8.087 8.655 1,555,240 +1.00(+13.13%)
Jun 04, 2020 7.353 7.794 7.270 7.650 646,843 +0.34(+4.70%)
Jun 03, 2020 6.985 7.353 6.905 7.307 700,338 +0.34(+4.87%)
Jun 02, 2020 7.169 7.215 6.802 6.967 738,682 +0.07(+1.08%)
Jun 01, 2020 7.353 7.353 6.893 6.893 626,009 -0.27(-3.76%)
May 29, 2020 7.628 7.665 7.077 7.162 625,340 -0.23(-3.13%)
May 28, 2020 7.720 7.894 7.394 7.394 357,261 -0.28(-3.64%)
May 27, 2020 8.088 8.164 7.536 7.673 373,296 -0.23(-2.92%)
May 26, 2020 8.088 8.088 7.720 7.904 349,576 +0.22(+2.90%)
May 22, 2020 7.720 7.812 7.471 7.682 226,697 -0.04(-0.50%)
May 21, 2020 7.812 8.088 7.628 7.720 307,006 -0.35(-4.35%)
May 20, 2020 8.129 8.243 7.812 8.071 472,769 +0.26(+3.32%)
May 19, 2020 8.731 8.731 7.812 7.812 432,553 -0.85(-9.83%)
May 18, 2020 8.731 8.906 8.299 8.664 450,652 +0.63(+7.81%)
May 15, 2020 7.876 8.180 7.629 8.036 468,736 +0.25(+3.27%)
May 14, 2020 7.812 8.261 7.261 7.782 545,484 -0.21(-2.68%)
May 13, 2020 8.272 8.363 7.444 7.996 535,841 +0.09(+1.16%)
May 12, 2020 7.628 8.731 7.444 7.904 856,085 +0.63(+8.68%)
May 11, 2020 7.238 7.628 7.084 7.273 497,455 +0.32(+4.63%)
May 08, 2020 6.957 6.967 6.618 6.951 330,530 +0.19(+2.76%)
May 07, 2020 6.829 6.829 6.433 6.764 406,327 +0.25(+3.91%)
May 06, 2020 7.261 7.261 6.433 6.510 514,530 -0.57(-8.08%)
May 05, 2020 7.642 7.768 7.016 7.082 384,351 -0.14(-1.88%)
May 04, 2020 7.205 7.304 6.893 7.218 276,148 +0.10(+1.34%)
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.