Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimbell Royalty Partners (NY: KRP )

16.30 +0.12 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Aug 31, 2021 7.777 8.157 7.691 8.121 839,486 +0.43(+5.59%)
Aug 30, 2021 7.762 7.813 7.619 7.691 264,037 -0.05(-0.65%)
Aug 27, 2021 7.612 7.777 7.598 7.741 549,722 +0.23(+3.05%)
Aug 26, 2021 7.633 7.719 7.490 7.512 186,408 -0.12(-1.60%)
Aug 25, 2021 7.691 7.712 7.594 7.633 274,912 -0.01(-0.19%)
Aug 24, 2021 7.440 7.727 7.440 7.648 540,098 +0.22(+2.89%)
Aug 23, 2021 7.426 7.547 7.390 7.433 315,160 +0.11(+1.57%)
Aug 20, 2021 7.375 7.404 7.239 7.318 244,570 -0.04(-0.58%)
Aug 19, 2021 7.418 7.476 7.168 7.361 419,093 -0.13(-1.72%)
Aug 18, 2021 7.547 7.598 7.454 7.490 545,330 -0.04(-0.57%)
Aug 17, 2021 7.605 7.655 7.526 7.533 240,135 -0.06(-0.76%)
Aug 16, 2021 7.648 7.691 7.526 7.590 370,635 -0.09(-1.21%)
Aug 13, 2021 7.848 7.848 7.655 7.684 258,746 -0.16(-2.10%)
Aug 12, 2021 7.899 7.977 7.755 7.848 215,204 -0.11(-1.44%)
Aug 11, 2021 7.992 7.999 7.813 7.963 380,173 -0.03(-0.36%)
Aug 10, 2021 8.006 8.096 7.920 7.992 372,195 +0.01(+0.18%)
Aug 09, 2021 7.784 8.089 7.691 7.977 719,126 +0.17(+2.20%)
Aug 06, 2021 7.777 7.834 7.698 7.805 556,502 +0.10(+1.30%)
Aug 05, 2021 7.705 7.855 7.641 7.705 950,888 -0.24(-3.07%)
Aug 04, 2021 8.071 8.128 7.884 7.949 380,923 -0.21(-2.55%)
Aug 03, 2021 8.128 8.193 8.013 8.157 398,080 +0.04(+0.44%)
Aug 02, 2021 8.314 8.343 8.060 8.121 360,551 -0.14(-1.73%)
Jul 30, 2021 8.264 8.356 8.171 8.264 391,730 +0.01(+0.09%)
Jul 29, 2021 8.313 8.320 8.180 8.257 632,745 -0.01(-0.08%)
Jul 28, 2021 8.376 8.410 8.184 8.264 1,014,714 -0.06(-0.67%)
Jul 27, 2021 8.445 8.445 8.267 8.320 249,955 -0.06(-0.67%)
Jul 26, 2021 8.376 8.529 8.348 8.376 290,034 +0.17(+2.13%)
Jul 23, 2021 8.264 8.313 8.096 8.201 126,165 -0.03(-0.42%)
Jul 22, 2021 8.459 8.463 7.999 8.236 649,098 -0.17(-2.07%)
Jul 21, 2021 8.320 8.501 8.292 8.411 295,369 +0.15(+1.86%)
Jul 20, 2021 8.166 8.411 8.166 8.257 328,018 +0.08(+0.94%)
Jul 19, 2021 8.390 8.456 8.027 8.180 650,830 -0.26(-3.06%)
Jul 16, 2021 8.578 8.585 8.397 8.438 416,961 -0.09(-1.06%)
Jul 15, 2021 8.669 8.669 8.480 8.529 428,628 -0.10(-1.21%)
Jul 14, 2021 8.690 8.753 8.634 8.634 324,979 -0.06(-0.64%)
Jul 13, 2021 8.760 8.787 8.634 8.690 502,625 -0.08(-0.95%)
Jul 12, 2021 8.850 8.892 8.760 8.774 193,736 -0.12(-1.33%)
Jul 09, 2021 8.871 8.934 8.780 8.892 203,479 +0.08(+0.87%)
Jul 08, 2021 8.857 8.948 8.732 8.815 303,738 -0.09(-1.02%)
Jul 07, 2021 8.983 9.024 8.829 8.906 218,969 -0.03(-0.31%)
Jul 06, 2021 9.039 9.046 8.934 8.934 330,886 -0.09(-1.01%)
Jul 02, 2021 9.074 9.074 8.962 9.025 333,861 -0.11(-1.22%)
Jul 01, 2021 9.109 9.164 8.986 9.136 418,066 +0.17(+1.87%)
Jun 30, 2021 8.983 9.067 8.955 8.969 226,200 +0.03(+0.39%)
Jun 29, 2021 8.983 9.060 8.934 8.934 175,935 -0.01(-0.08%)
Jun 28, 2021 9.074 9.074 8.934 8.941 205,869 -0.20(-2.14%)
Jun 25, 2021 9.178 9.206 9.098 9.136 162,146 -0.01(-0.08%)
Jun 24, 2021 9.157 9.206 9.074 9.143 245,760 -0.01(-0.08%)
Jun 23, 2021 9.178 9.199 9.116 9.150 113,531 +0.07(+0.77%)
Jun 22, 2021 9.123 9.123 8.997 9.081 75,298 -0.01(-0.08%)
Jun 21, 2021 8.969 9.199 8.969 9.088 195,302 +0.11(+1.24%)
Jun 18, 2021 8.969 9.123 8.969 8.976 140,786 -0.02(-0.23%)
Jun 17, 2021 9.088 9.172 8.954 8.997 322,567 -0.10(-1.07%)
Jun 16, 2021 9.192 9.192 9.025 9.095 261,450 -0.08(-0.91%)
Jun 15, 2021 9.095 9.213 9.077 9.178 199,954 +0.13(+1.39%)
Jun 14, 2021 9.171 9.213 9.018 9.053 183,633 -0.12(-1.29%)
Jun 11, 2021 9.311 9.311 9.018 9.171 334,146 +0.16(+1.78%)
Jun 10, 2021 9.004 9.084 8.997 9.011 250,310 +0.00(+0.00%)
Jun 09, 2021 9.032 9.046 8.948 9.011 194,914 +0.03(+0.39%)
Jun 08, 2021 9.046 9.136 8.906 8.976 243,764 -0.03(-0.39%)
Jun 07, 2021 9.074 9.164 8.948 9.011 191,976 -0.06(-0.69%)
Jun 04, 2021 9.109 9.143 9.025 9.074 235,338 +0.00(+0.00%)
Jun 03, 2021 8.969 9.178 8.969 9.074 361,694 +0.07(+0.78%)
Jun 02, 2021 9.053 9.053 8.880 9.004 290,146 +0.10(+1.18%)
Jun 01, 2021 8.899 9.004 8.794 8.899 278,058 +0.03(+0.31%)
May 28, 2021 8.878 8.976 8.753 8.871 124,285 +0.05(+0.55%)
May 27, 2021 8.899 8.953 8.815 8.822 100,476 -0.06(-0.63%)
May 26, 2021 8.920 9.098 8.836 8.878 92,603 -0.01(-0.16%)
May 25, 2021 8.997 9.123 8.864 8.892 105,570 -0.11(-1.24%)
May 24, 2021 9.046 9.116 8.878 9.004 101,148 +0.03(+0.39%)
May 21, 2021 8.920 9.111 8.878 8.969 236,209 +0.13(+1.50%)
May 20, 2021 8.885 8.962 8.801 8.836 75,507 -0.03(-0.39%)
May 19, 2021 8.787 9.004 8.634 8.871 102,270 +0.00(+0.00%)
May 18, 2021 8.948 9.046 8.801 8.871 70,191 -0.10(-1.17%)
May 17, 2021 9.004 9.113 8.913 8.976 131,476 -0.03(-0.39%)
May 14, 2021 9.262 9.304 8.906 9.011 172,889 -0.10(-1.15%)
May 13, 2021 8.913 9.248 8.669 9.116 369,382 +0.18(+2.03%)
May 12, 2021 8.725 9.074 8.725 8.934 152,491 +0.22(+2.56%)
May 11, 2021 8.557 8.885 8.557 8.711 140,723 -0.10(-1.11%)
May 10, 2021 8.753 8.941 8.735 8.808 166,115 +0.15(+1.69%)
May 07, 2021 8.027 8.711 8.027 8.662 386,990 +0.53(+6.52%)
May 06, 2021 8.096 8.159 7.817 8.131 163,050 +0.10(+1.22%)
May 05, 2021 7.901 8.083 7.727 8.034 156,317 +0.39(+5.11%)
May 04, 2021 7.824 7.824 7.636 7.643 134,162 -0.12(-1.53%)
May 03, 2021 7.517 7.852 7.475 7.761 87,662 +0.25(+3.35%)
Apr 30, 2021 7.580 7.761 7.454 7.510 210,610 -0.13(-1.74%)
Apr 29, 2021 7.697 7.731 7.459 7.643 274,388 +0.07(+0.99%)
Apr 28, 2021 7.527 7.697 7.411 7.568 592,166 +0.11(+1.46%)
Apr 27, 2021 7.459 7.520 7.359 7.459 198,988 +0.03(+0.46%)
Apr 26, 2021 7.214 7.438 7.159 7.425 266,430 +0.52(+7.60%)
Apr 23, 2021 6.894 6.982 6.819 6.900 51,234 +0.05(+0.70%)
Apr 22, 2021 6.785 6.884 6.689 6.853 64,209 -0.01(-0.10%)
Apr 21, 2021 6.819 6.873 6.764 6.859 107,731 +0.04(+0.60%)
Apr 20, 2021 6.819 6.859 6.689 6.819 123,487 -0.03(-0.50%)
Apr 19, 2021 6.853 6.914 6.812 6.853 129,354 -0.04(-0.59%)
Apr 16, 2021 7.057 7.084 6.866 6.894 57,400 -0.07(-1.08%)
Apr 15, 2021 6.914 7.057 6.819 6.968 118,787 +0.14(+1.99%)
Apr 14, 2021 6.655 6.859 6.655 6.832 221,637 +0.16(+2.35%)
Apr 13, 2021 6.812 6.832 6.669 6.676 282,273 -0.15(-2.20%)
Apr 12, 2021 6.805 6.859 6.771 6.825 177,485 +0.01(+0.20%)
Apr 09, 2021 6.825 6.887 6.784 6.812 153,704 -0.10(-1.38%)
Apr 08, 2021 7.037 7.057 6.805 6.907 165,606 -0.13(-1.84%)
Apr 07, 2021 6.968 7.152 6.941 7.037 80,656 +0.03(+0.39%)
Apr 06, 2021 7.009 7.084 6.934 7.009 73,671 -0.06(-0.87%)
Apr 05, 2021 6.914 7.111 6.825 7.071 98,541 +0.12(+1.76%)
Apr 01, 2021 6.975 6.996 6.802 6.948 124,050 +0.04(+0.59%)
Mar 31, 2021 6.955 6.996 6.839 6.907 92,055 -0.02(-0.30%)
Mar 30, 2021 7.009 7.009 6.832 6.928 56,240 -0.04(-0.59%)
Mar 29, 2021 6.996 7.098 6.887 6.968 104,555 -0.18(-2.57%)
Mar 26, 2021 6.750 7.207 6.750 7.152 214,922 +0.42(+6.28%)
Mar 25, 2021 6.723 6.859 6.655 6.730 104,918 -0.14(-2.08%)
Mar 24, 2021 6.791 6.906 6.765 6.873 119,458 +0.16(+2.44%)
Mar 23, 2021 6.710 6.805 6.676 6.710 161,241 -0.10(-1.50%)
Mar 22, 2021 7.037 7.057 6.710 6.812 248,257 -0.16(-2.25%)
Mar 19, 2021 6.832 7.043 6.805 6.968 104,525 +0.16(+2.30%)
Mar 18, 2021 6.846 7.071 6.812 6.812 276,405 -0.18(-2.63%)
Mar 17, 2021 7.023 7.188 6.955 6.996 64,814 -0.06(-0.87%)
Mar 16, 2021 7.016 7.255 6.819 7.057 326,504 -0.10(-1.33%)
Mar 15, 2021 7.309 7.309 7.125 7.152 116,220 -0.09(-1.22%)
Mar 12, 2021 7.438 7.442 7.241 7.241 107,167 -0.13(-1.76%)
Mar 11, 2021 7.527 7.527 7.289 7.370 172,878 -0.13(-1.73%)
Mar 10, 2021 7.336 7.527 7.255 7.500 160,074 +0.25(+3.38%)
Mar 09, 2021 7.384 7.384 7.166 7.255 187,644 -0.05(-0.65%)
Mar 08, 2021 7.513 7.527 7.227 7.302 133,731 +0.00(+0.00%)
Mar 05, 2021 7.343 7.493 7.057 7.302 167,063 -0.04(-0.56%)
Mar 04, 2021 7.466 7.493 6.996 7.343 334,557 -0.06(-0.83%)
Mar 03, 2021 7.302 7.513 7.302 7.404 208,860 -0.01(-0.18%)
Mar 02, 2021 7.309 7.520 7.289 7.418 166,989 +0.11(+1.49%)
Mar 01, 2021 7.132 7.350 7.064 7.309 336,072 +0.26(+3.67%)
Feb 26, 2021 6.934 7.180 6.921 7.050 256,174 +0.00(+0.00%)
Feb 25, 2021 6.921 7.357 6.880 7.050 468,915 +0.10(+1.37%)
Feb 24, 2021 6.641 7.043 6.594 6.955 508,543 +0.28(+4.18%)
Feb 23, 2021 6.805 6.812 6.505 6.676 248,751 -0.03(-0.41%)
Feb 22, 2021 6.607 6.841 6.573 6.703 367,505 +0.07(+1.13%)
Feb 19, 2021 6.648 6.769 6.539 6.628 187,910 -0.01(-0.21%)
Feb 18, 2021 6.839 6.845 6.607 6.641 130,234 -0.18(-2.69%)
Feb 17, 2021 6.900 6.941 6.710 6.825 109,146 +0.01(+0.20%)
Feb 16, 2021 6.703 6.968 6.689 6.812 309,907 +0.18(+2.67%)
Feb 12, 2021 6.349 6.648 6.349 6.635 179,689 +0.19(+2.96%)
Feb 11, 2021 6.539 6.573 6.301 6.444 225,314 -0.08(-1.25%)
Feb 10, 2021 6.233 6.598 6.171 6.526 686,074 +0.29(+4.70%)
Feb 09, 2021 6.083 6.301 6.063 6.233 321,458 +0.10(+1.67%)
Feb 08, 2021 5.994 6.219 5.988 6.131 548,606 +0.17(+2.86%)
Feb 05, 2021 6.008 6.008 5.858 5.960 280,103 +0.05(+0.81%)
Feb 04, 2021 5.994 6.103 5.824 5.913 217,197 -0.06(-1.03%)
Feb 03, 2021 5.838 5.994 5.797 5.974 198,720 +0.18(+3.06%)
Feb 02, 2021 5.810 5.827 5.708 5.797 210,610 +0.14(+2.53%)
Feb 01, 2021 5.681 5.790 5.511 5.654 422,306 -0.04(-0.72%)
Jan 29, 2021 5.824 5.919 5.627 5.695 207,728 -0.13(-2.22%)
Jan 28, 2021 5.877 5.877 5.684 5.824 334,370 +0.03(+0.58%)
Jan 27, 2021 5.797 5.944 5.751 5.791 271,948 -0.13(-2.14%)
Jan 26, 2021 5.984 6.011 5.837 5.917 290,717 +0.04(+0.68%)
Jan 25, 2021 5.971 5.974 5.751 5.877 223,753 +0.05(+0.92%)
Jan 22, 2021 5.831 5.913 5.724 5.824 224,500 -0.07(-1.24%)
Jan 21, 2021 5.997 6.044 5.897 5.897 312,166 -0.17(-2.75%)
Jan 20, 2021 6.224 6.224 6.011 6.064 219,009 -0.12(-1.94%)
Jan 19, 2021 5.857 6.251 5.815 6.184 291,389 +0.44(+7.66%)
Jan 15, 2021 5.937 5.944 5.724 5.744 287,228 -0.14(-2.38%)
Jan 14, 2021 6.317 6.477 5.831 5.884 515,588 -0.26(-4.23%)
Jan 13, 2021 6.317 6.384 6.104 6.144 203,042 -0.24(-3.76%)
Jan 12, 2021 6.217 6.444 6.117 6.384 302,837 +0.26(+4.24%)
Jan 11, 2021 5.871 6.237 5.864 6.124 319,745 +0.21(+3.61%)
Jan 08, 2021 5.951 6.104 5.904 5.911 216,546 -0.05(-0.78%)
Jan 07, 2021 5.864 6.031 5.731 5.957 236,694 +0.13(+2.29%)
Jan 06, 2021 5.984 6.101 5.764 5.824 269,382 -0.12(-2.02%)
Jan 05, 2021 5.797 6.097 5.711 5.944 317,133 +0.32(+5.69%)
Jan 04, 2021 5.398 5.657 5.271 5.624 369,944 +0.35(+6.70%)
Dec 31, 2020 5.271 5.271 5.271 296,766 -0.01(-0.13%)
Dec 30, 2020 5.211 5.431 5.204 5.278 296,766 +0.01(+0.13%)
Dec 29, 2020 5.331 5.338 5.098 5.271 483,442 +0.00(+0.00%)
Dec 28, 2020 5.451 5.564 5.204 5.271 395,138 -0.16(-2.94%)
Dec 24, 2020 5.531 5.564 5.431 5.431 68,580 -0.14(-2.51%)
Dec 23, 2020 5.398 5.681 5.398 5.571 179,789 +0.27(+5.03%)
Dec 22, 2020 5.398 5.538 5.298 5.304 183,818 -0.13(-2.33%)
Dec 21, 2020 5.591 5.871 5.418 5.431 381,323 -0.21(-3.66%)
Dec 18, 2020 5.671 5.917 5.617 5.637 490,869 -0.03(-0.47%)
Dec 17, 2020 5.771 5.817 5.531 5.664 278,524 -0.07(-1.28%)
Dec 16, 2020 5.917 5.924 5.664 5.737 385,193 -0.11(-1.94%)
Dec 15, 2020 5.924 5.944 5.757 5.851 185,736 +0.05(+0.80%)
Dec 14, 2020 5.977 6.071 5.752 5.804 277,031 -0.13(-2.24%)
Dec 11, 2020 6.024 6.117 5.844 5.937 189,534 -0.11(-1.76%)
Dec 10, 2020 5.917 6.357 5.917 6.044 360,776 +0.04(+0.67%)
Dec 09, 2020 6.037 6.124 5.871 6.004 297,646 +0.02(+0.33%)
Dec 08, 2020 5.997 6.157 5.897 5.984 324,544 +0.00(+0.00%)
Dec 07, 2020 6.297 6.297 5.917 5.984 332,052 -0.33(-5.27%)
Dec 04, 2020 6.264 6.464 6.204 6.317 369,315 +0.17(+2.82%)
Dec 03, 2020 6.257 6.264 5.997 6.144 503,599 -0.02(-0.32%)
Dec 02, 2020 6.224 6.231 5.864 6.164 892,968 +0.59(+10.51%)
Dec 01, 2020 5.624 5.637 5.224 5.577 1,218,243 +0.77(+15.93%)
Nov 30, 2020 5.218 5.244 4.711 4.811 257,374 -0.41(-7.91%)
Nov 27, 2020 5.331 5.458 5.164 5.224 104,596 -0.05(-1.01%)
Nov 25, 2020 5.071 5.331 5.051 5.278 176,028 +0.11(+2.19%)
Nov 24, 2020 5.158 5.258 5.084 5.164 263,484 +0.13(+2.65%)
Nov 23, 2020 4.964 5.111 4.904 5.031 329,516 +0.07(+1.34%)
Nov 20, 2020 4.845 4.984 4.791 4.964 91,540 +0.10(+2.05%)
Nov 19, 2020 5.011 5.083 4.698 4.864 120,316 -0.14(-2.80%)
Nov 18, 2020 4.731 5.064 4.665 5.004 425,336 +0.28(+5.92%)
Nov 17, 2020 4.598 4.778 4.531 4.725 232,131 +0.07(+1.58%)
Nov 16, 2020 4.725 4.809 4.605 4.651 211,525 +0.13(+2.80%)
Nov 13, 2020 4.498 4.598 4.405 4.525 219,848 +0.02(+0.44%)
Nov 12, 2020 4.618 4.625 4.291 4.505 185,152 -0.14(-3.01%)
Nov 11, 2020 4.738 4.767 4.491 4.645 223,248 -0.02(-0.43%)
Nov 10, 2020 4.178 4.725 4.091 4.665 443,208 +0.53(+12.90%)
Nov 09, 2020 4.231 4.298 4.091 4.131 531,056 +0.25(+6.53%)
Nov 06, 2020 3.925 4.131 3.852 3.878 449,751 -0.09(-2.35%)
Nov 05, 2020 4.131 4.171 3.878 3.972 280,817 -0.10(-2.46%)
Nov 04, 2020 3.972 4.105 3.905 4.072 211,992 +0.08(+2.00%)
Nov 03, 2020 3.978 4.091 3.978 3.992 149,309 +0.02(+0.50%)
Nov 02, 2020 3.918 4.101 3.905 3.972 284,645 +0.01(+0.17%)
Oct 30, 2020 3.978 4.058 3.872 3.965 286,178 -0.03(-0.83%)
Oct 29, 2020 3.966 4.037 3.888 3.998 371,283 +0.01(+0.32%)
Oct 28, 2020 3.934 4.037 3.753 3.985 397,342 +0.05(+1.15%)
Oct 27, 2020 3.972 3.985 3.811 3.940 237,386 -0.03(-0.65%)
Oct 26, 2020 3.985 4.005 3.843 3.966 401,287 -0.03(-0.81%)
Oct 23, 2020 3.953 4.037 3.888 3.998 178,351 +0.04(+0.98%)
Oct 22, 2020 3.817 3.987 3.786 3.959 106,557 +0.16(+4.25%)
Oct 21, 2020 3.901 3.940 3.766 3.798 272,570 -0.16(-4.08%)
Oct 20, 2020 4.037 4.037 3.875 3.959 178,805 -0.06(-1.45%)
Oct 19, 2020 4.043 4.043 3.812 4.018 170,731 +0.03(+0.81%)
Oct 16, 2020 4.121 4.121 3.895 3.985 158,689 -0.14(-3.44%)
Oct 15, 2020 4.134 4.166 4.024 4.127 133,242 -0.03(-0.78%)
Oct 14, 2020 4.063 4.198 4.037 4.160 102,395 +0.08(+1.90%)
Oct 13, 2020 4.095 4.166 4.018 4.082 99,311 +0.00(+0.00%)
Oct 12, 2020 4.030 4.114 3.947 4.082 116,129 +0.04(+0.96%)
Oct 09, 2020 4.250 4.282 4.005 4.043 104,967 -0.21(-5.01%)
Oct 08, 2020 4.030 4.282 3.979 4.257 117,178 +0.21(+5.27%)
Oct 07, 2020 4.030 4.056 3.844 4.043 104,006 +0.06(+1.46%)
Oct 06, 2020 4.282 4.302 3.940 3.985 143,994 -0.19(-4.64%)
Oct 05, 2020 4.147 4.347 3.998 4.179 207,162 +0.12(+3.03%)
Oct 02, 2020 3.598 4.087 3.598 4.056 191,047 +0.37(+9.98%)
Oct 01, 2020 3.875 3.959 3.598 3.688 378,968 -0.26(-6.55%)
Sep 30, 2020 4.030 4.033 3.843 3.947 175,857 +0.05(+1.16%)
Sep 29, 2020 3.998 3.998 3.895 3.901 129,946 -0.08(-1.95%)
Sep 28, 2020 4.069 4.121 3.972 3.979 196,790 -0.04(-0.96%)
Sep 25, 2020 4.160 4.211 3.908 4.018 214,889 -0.18(-4.31%)
Sep 24, 2020 4.282 4.321 4.140 4.198 69,831 -0.04(-0.91%)
Sep 23, 2020 4.392 4.470 4.237 4.237 182,319 -0.14(-3.10%)
Sep 22, 2020 4.108 4.502 4.108 4.373 217,527 +0.22(+5.29%)
Sep 21, 2020 4.302 4.302 4.011 4.153 314,403 -0.19(-4.46%)
Sep 18, 2020 4.521 4.580 4.295 4.347 171,384 -0.17(-3.86%)
Sep 17, 2020 4.502 4.657 4.496 4.521 103,752 -0.04(-0.85%)
Sep 16, 2020 4.728 4.728 4.541 4.560 167,910 -0.09(-1.94%)
Sep 15, 2020 4.521 4.864 4.502 4.651 275,132 +0.14(+3.15%)
Sep 14, 2020 4.431 4.612 4.405 4.508 186,320 +0.03(+0.58%)
Sep 11, 2020 4.412 4.554 4.392 4.483 197,549 +0.01(+0.14%)
Sep 10, 2020 4.715 4.728 4.425 4.476 312,521 -0.24(-5.07%)
Sep 09, 2020 4.747 4.825 4.618 4.715 74,983 -0.03(-0.68%)
Sep 08, 2020 4.696 4.867 4.560 4.747 211,363 -0.10(-2.00%)
Sep 04, 2020 4.993 5.094 4.767 4.844 236,099 -0.15(-2.98%)
Sep 03, 2020 5.109 5.180 4.941 4.993 476,097 -0.17(-3.37%)
Sep 02, 2020 5.335 5.335 5.064 5.167 141,288 -0.21(-3.85%)
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.