Skip to main content

Kimbell Royalty Partners (NY: KRP )

16.18 +0.09 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.