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

Berry Pete Corp (NQ: BRY )

7.450 -0.270 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 3.474 3.510 3.302 3.370 391,878 -0.15(-4.18%)
Jul 30, 2020 3.517 3.553 3.410 3.517 247,141 -0.08(-2.19%)
Jul 29, 2020 3.560 3.603 3.431 3.596 274,084 +0.06(+1.83%)
Jul 28, 2020 3.653 3.725 3.503 3.531 249,382 -0.16(-4.36%)
Jul 27, 2020 3.775 3.775 3.589 3.692 331,078 -0.05(-1.43%)
Jul 24, 2020 3.667 3.761 3.567 3.746 287,870 +0.09(+2.35%)
Jul 23, 2020 3.553 3.714 3.510 3.660 253,315 +0.09(+2.40%)
Jul 22, 2020 3.603 3.624 3.496 3.574 426,319 -0.08(-2.16%)
Jul 21, 2020 3.410 3.667 3.410 3.653 469,487 +0.34(+10.39%)
Jul 20, 2020 3.230 3.374 3.230 3.309 396,713 +0.06(+1.76%)
Jul 17, 2020 3.209 3.352 3.202 3.252 258,692 +0.01(+0.44%)
Jul 16, 2020 3.331 3.331 3.195 3.238 305,528 -0.12(-3.62%)
Jul 15, 2020 3.388 3.460 3.302 3.359 483,847 +0.11(+3.30%)
Jul 14, 2020 3.123 3.259 3.080 3.252 204,435 +0.14(+4.37%)
Jul 13, 2020 3.230 3.281 3.094 3.116 352,844 -0.12(-3.76%)
Jul 10, 2020 3.059 3.266 3.001 3.238 424,267 +0.16(+5.36%)
Jul 09, 2020 3.137 3.159 2.980 3.073 693,433 -0.07(-2.28%)
Jul 08, 2020 3.094 3.166 3.030 3.145 713,471 +0.06(+1.86%)
Jul 07, 2020 3.245 3.417 3.087 3.087 445,666 -0.19(-5.90%)
Jul 06, 2020 3.538 3.538 3.259 3.281 495,396 -0.15(-4.38%)
Jul 02, 2020 3.481 3.560 3.374 3.431 333,103 +0.05(+1.48%)
Jul 01, 2020 3.460 3.596 3.359 3.381 416,615 -0.08(-2.28%)
Jun 30, 2020 3.331 3.492 3.302 3.460 680,320 +0.05(+1.47%)
Jun 29, 2020 3.302 3.481 3.193 3.410 462,655 +0.14(+4.39%)
Jun 26, 2020 3.453 3.488 3.230 3.266 1,823,414 -0.25(-7.13%)
Jun 25, 2020 3.417 3.517 3.306 3.517 606,992 +0.14(+4.25%)
Jun 24, 2020 3.574 3.610 3.367 3.374 539,611 -0.27(-7.47%)
Jun 23, 2020 3.725 3.812 3.607 3.646 388,328 +0.01(+0.39%)
Jun 22, 2020 3.653 3.660 3.553 3.632 431,843 -0.06(-1.55%)
Jun 19, 2020 3.703 3.868 3.689 3.689 894,047 +0.03(+0.78%)
Jun 18, 2020 3.596 3.775 3.538 3.660 339,691 +0.01(+0.39%)
Jun 17, 2020 3.846 3.904 3.632 3.646 330,896 -0.22(-5.74%)
Jun 16, 2020 3.918 4.083 3.796 3.868 566,977 +0.17(+4.65%)
Jun 15, 2020 3.488 3.796 3.467 3.696 868,892 +0.00(+0.00%)
Jun 12, 2020 3.839 3.868 3.549 3.696 1,007,129 +0.11(+2.99%)
Jun 11, 2020 3.739 3.868 3.581 3.589 765,716 -0.34(-8.66%)
Jun 10, 2020 4.341 4.369 3.875 3.929 1,176,230 -0.48(-10.81%)
Jun 09, 2020 4.298 4.455 4.047 4.405 1,302,563 +0.01(+0.33%)
Jun 08, 2020 4.169 4.513 4.112 4.391 1,669,000 +0.35(+8.69%)
Jun 05, 2020 3.581 4.061 3.531 4.040 1,183,872 +0.61(+17.62%)
Jun 04, 2020 3.460 3.524 3.374 3.435 529,747 -0.09(-2.54%)
Jun 03, 2020 3.424 3.567 3.367 3.524 540,504 +0.16(+4.90%)
Jun 02, 2020 3.309 3.438 3.238 3.359 952,463 +0.10(+3.08%)
Jun 01, 2020 2.958 3.345 2.951 3.259 812,992 +0.22(+7.31%)
May 29, 2020 3.016 3.195 2.951 3.037 1,755,705 -0.07(-2.30%)
May 28, 2020 3.273 3.431 3.087 3.109 695,619 -0.10(-3.12%)
May 27, 2020 3.395 3.453 3.094 3.209 906,008 -0.11(-3.24%)
May 26, 2020 3.080 3.367 3.044 3.316 676,245 +0.24(+7.93%)
May 22, 2020 3.152 3.195 2.955 3.073 645,685 -0.09(-2.94%)
May 21, 2020 3.159 3.245 3.044 3.166 488,971 +0.03(+0.91%)
May 20, 2020 3.023 3.188 3.023 3.137 532,506 +0.20(+6.96%)
May 19, 2020 3.059 3.108 2.901 2.933 540,797 -0.10(-3.42%)
May 18, 2020 2.801 3.116 2.779 3.037 1,140,468 +0.40(+15.37%)
May 15, 2020 2.586 2.700 2.521 2.632 673,327 +0.06(+2.51%)
May 14, 2020 2.414 2.571 2.256 2.568 1,165,042 +0.02(+0.70%)
May 13, 2020 2.550 2.579 2.342 2.550 1,097,438 -0.02(-0.84%)
May 12, 2020 2.679 2.786 2.568 2.571 457,055 -0.09(-3.23%)
May 11, 2020 2.815 2.822 2.636 2.657 744,098 -0.16(-5.60%)
May 08, 2020 2.579 2.858 2.564 2.815 852,862 +0.20(+7.67%)
May 07, 2020 2.299 3.130 2.278 2.614 3,020,397 +0.38(+16.99%)
May 06, 2020 2.357 2.459 2.191 2.235 563,549 -0.11(-4.88%)
May 05, 2020 2.493 2.629 2.292 2.349 658,989 -0.01(-0.30%)
May 04, 2020 2.299 2.407 2.235 2.357 465,715 +0.00(+0.00%)
May 01, 2020 2.364 2.443 2.188 2.357 808,746 -0.10(-4.08%)
Apr 30, 2020 2.521 2.629 2.299 2.457 762,660 -0.02(-0.87%)
Apr 29, 2020 2.185 2.507 2.149 2.478 914,378 +0.43(+20.98%)
Apr 28, 2020 2.106 2.149 1.934 2.049 630,452 +0.04(+1.78%)
Apr 27, 2020 2.034 2.063 1.891 2.013 357,599 +0.04(+2.18%)
Apr 24, 2020 2.178 2.321 1.916 1.970 531,625 -0.16(-7.56%)
Apr 23, 2020 2.070 2.335 2.024 2.131 1,274,216 +0.15(+7.40%)
Apr 22, 2020 1.827 1.998 1.791 1.984 737,851 +0.24(+13.99%)
Apr 21, 2020 1.619 1.827 1.619 1.741 592,063 +0.01(+0.41%)
Apr 20, 2020 1.626 1.877 1.576 1.733 701,523 +0.08(+4.54%)
Apr 17, 2020 1.605 1.726 1.605 1.658 658,249 +0.09(+5.71%)
Apr 16, 2020 1.748 1.791 1.533 1.569 782,686 -0.19(-10.61%)
Apr 15, 2020 1.862 1.862 1.662 1.755 886,700 -0.14(-7.20%)
Apr 14, 2020 1.812 1.934 1.769 1.891 688,458 +0.11(+6.45%)
Apr 13, 2020 1.819 1.884 1.683 1.776 982,682 +0.06(+3.77%)
Apr 09, 2020 1.712 1.954 1.626 1.712 1,094,383 +0.11(+7.18%)
Apr 08, 2020 1.540 1.612 1.468 1.597 843,361 +0.10(+6.70%)
Apr 07, 2020 1.690 1.878 1.411 1.497 2,442,977 -0.12(-7.52%)
Apr 06, 2020 1.612 1.676 1.490 1.619 778,373 +0.01(+0.89%)
Apr 03, 2020 1.669 1.748 1.447 1.605 1,214,586 +0.00(+0.00%)
Apr 02, 2020 1.483 1.791 1.483 1.605 1,046,044 +0.16(+11.44%)
Apr 01, 2020 1.705 1.755 1.440 1.440 984,886 -0.29(-16.60%)
Mar 31, 2020 1.612 1.776 1.576 1.726 1,575,985 +0.12(+7.59%)
Mar 30, 2020 1.547 1.633 1.433 1.605 864,736 +0.03(+1.82%)
Mar 27, 2020 1.726 1.726 1.368 1.576 1,845,891 -0.16(-9.09%)
Mar 26, 2020 1.870 1.984 1.690 1.733 858,892 -0.15(-7.98%)
Mar 25, 2020 1.870 2.027 1.784 1.884 1,102,499 +0.01(+0.77%)
Mar 24, 2020 1.841 1.891 1.633 1.870 996,576 +0.19(+11.06%)
Mar 23, 2020 1.755 1.877 1.597 1.683 1,295,326 -0.08(-4.47%)
Mar 20, 2020 1.605 1.791 1.576 1.762 1,420,926 +0.20(+12.84%)
Mar 19, 2020 1.404 1.612 1.325 1.562 1,629,510 +0.20(+14.74%)
Mar 18, 2020 1.583 1.726 1.304 1.361 1,523,726 -0.36(-20.83%)
Mar 17, 2020 1.619 1.891 1.576 1.719 877,839 +0.13(+8.11%)
Mar 16, 2020 1.576 1.748 1.375 1.590 1,981,608 -0.16(-9.02%)
Mar 13, 2020 2.049 2.120 1.683 1.748 1,926,724 -0.13(-6.87%)
Mar 12, 2020 2.178 2.185 1.827 1.877 1,908,402 -0.48(-20.36%)
Mar 11, 2020 2.605 2.688 2.315 2.357 929,379 -0.35(-13.01%)
Mar 10, 2020 2.999 3.110 2.460 2.709 1,650,807 -0.06(-2.24%)
Mar 09, 2020 2.806 2.992 2.522 2.771 1,769,546 -0.88(-24.05%)
Mar 06, 2020 3.905 4.001 3.525 3.649 1,547,562 -0.41(-10.05%)
Mar 05, 2020 4.160 4.209 3.932 4.057 1,242,540 -0.19(-4.40%)
Mar 04, 2020 4.153 4.312 4.064 4.243 1,568,343 +0.19(+4.60%)
Mar 03, 2020 4.354 4.354 3.988 4.057 1,854,042 -0.29(-6.68%)
Mar 02, 2020 4.534 4.547 4.243 4.347 1,714,692 -0.06(-1.26%)
Feb 28, 2020 4.105 4.485 4.001 4.402 1,686,040 +0.19(+4.43%)
Feb 27, 2020 3.988 4.437 3.815 4.216 1,525,044 -0.04(-1.05%)
Feb 26, 2020 4.506 4.506 4.216 4.261 1,436,145 -0.20(-4.42%)
Feb 25, 2020 4.838 4.914 4.340 4.458 1,858,678 -0.37(-7.59%)
Feb 24, 2020 4.838 4.900 4.568 4.824 1,088,310 -0.15(-3.06%)
Feb 21, 2020 5.204 5.204 4.955 4.976 655,344 -0.24(-4.64%)
Feb 20, 2020 5.183 5.238 5.107 5.218 570,125 +0.07(+1.34%)
Feb 19, 2020 5.086 5.190 5.031 5.149 436,722 +0.12(+2.41%)
Feb 18, 2020 5.010 5.059 4.872 5.028 622,301 -0.00(-0.07%)
Feb 14, 2020 5.356 5.356 5.003 5.031 866,750 -0.28(-5.33%)
Feb 13, 2020 5.259 5.390 5.197 5.314 741,899 +0.01(+0.26%)
Feb 12, 2020 5.252 5.515 5.190 5.301 850,284 +0.12(+2.40%)
Feb 11, 2020 5.121 5.245 5.100 5.176 567,953 +0.13(+2.60%)
Feb 10, 2020 5.128 5.128 4.858 5.045 801,288 -0.02(-0.48%)
Feb 07, 2020 5.114 5.162 4.997 5.069 1,435,999 +0.09(+1.73%)
Feb 06, 2020 5.204 5.221 4.955 4.983 1,277,085 -0.19(-3.74%)
Feb 05, 2020 4.914 5.211 4.858 5.176 1,497,372 +0.46(+9.66%)
Feb 04, 2020 4.720 4.943 4.644 4.720 2,378,902 +0.12(+2.55%)
Feb 03, 2020 4.699 4.824 4.589 4.603 1,166,027 -0.13(-2.77%)
Jan 31, 2020 4.838 4.879 4.696 4.734 1,013,765 -0.12(-2.56%)
Jan 30, 2020 4.762 4.886 4.679 4.858 1,054,822 +0.03(+0.57%)
Jan 29, 2020 4.962 4.983 4.762 4.831 957,207 -0.07(-1.41%)
Jan 28, 2020 4.879 4.983 4.789 4.900 1,268,107 +0.07(+1.43%)
Jan 27, 2020 4.900 4.941 4.748 4.831 1,472,634 -0.17(-3.45%)
Jan 24, 2020 5.342 5.342 4.907 5.003 781,956 -0.35(-6.52%)
Jan 23, 2020 5.308 5.404 5.079 5.352 1,641,409 +0.04(+0.85%)
Jan 22, 2020 5.287 5.356 5.228 5.308 1,096,455 +0.03(+0.66%)
Jan 21, 2020 5.570 5.605 5.221 5.273 1,417,897 -0.30(-5.45%)
Jan 17, 2020 5.833 5.860 5.529 5.577 1,193,627 -0.18(-3.12%)
Jan 16, 2020 5.867 5.930 5.739 5.757 967,875 -0.03(-0.48%)
Jan 15, 2020 5.826 5.936 5.771 5.784 800,914 -0.10(-1.65%)
Jan 14, 2020 5.916 5.968 5.840 5.881 590,496 -0.03(-0.53%)
Jan 13, 2020 6.075 6.085 5.833 5.912 1,039,431 -0.20(-3.22%)
Jan 10, 2020 6.310 6.344 6.102 6.109 1,252,086 -0.27(-4.23%)
Jan 09, 2020 6.413 6.434 6.254 6.379 623,130 -0.01(-0.11%)
Jan 08, 2020 6.690 6.773 6.268 6.386 1,045,502 -0.30(-4.45%)
Jan 07, 2020 6.614 6.793 6.538 6.683 1,237,908 +0.06(+0.83%)
Jan 06, 2020 6.621 6.690 6.531 6.628 570,709 +0.01(+0.21%)
Jan 03, 2020 6.724 6.883 6.565 6.614 884,259 +0.30(+4.70%)
Jan 02, 2020 6.538 6.565 6.241 6.317 1,162,003 -0.20(-3.08%)
Dec 31, 2019 6.261 6.551 6.185 6.517 789,047 +0.26(+4.20%)
Dec 30, 2019 6.386 6.476 6.241 6.254 828,745 -0.10(-1.52%)
Dec 27, 2019 6.648 6.662 6.337 6.351 509,632 -0.26(-3.97%)
Dec 26, 2019 6.510 6.683 6.510 6.614 433,980 +0.11(+1.70%)
Dec 24, 2019 6.600 6.641 6.455 6.503 426,429 -0.09(-1.36%)
Dec 23, 2019 6.399 6.621 6.372 6.593 643,373 +0.19(+2.91%)
Dec 20, 2019 6.586 6.634 6.323 6.406 1,866,336 -0.16(-2.42%)
Dec 19, 2019 6.393 6.579 6.351 6.565 826,764 +0.18(+2.81%)
Dec 18, 2019 6.241 6.482 6.158 6.386 1,201,885 +0.16(+2.55%)
Dec 17, 2019 6.151 6.313 6.102 6.227 1,053,358 +0.05(+0.78%)
Dec 16, 2019 6.061 6.220 6.054 6.178 1,308,383 +0.13(+2.17%)
Dec 13, 2019 6.227 6.310 6.026 6.047 1,102,322 -0.13(-2.13%)
Dec 12, 2019 5.805 6.323 5.750 6.178 2,739,257 +0.42(+7.32%)
Dec 11, 2019 5.893 5.988 5.723 5.757 1,757,198 -0.14(-2.31%)
Dec 10, 2019 5.927 6.057 5.838 5.893 1,180,400 +0.05(+0.82%)
Dec 09, 2019 5.770 6.070 5.723 5.845 1,322,023 +0.05(+0.82%)
Dec 06, 2019 5.723 5.988 5.668 5.798 2,084,922 +0.14(+2.41%)
Dec 05, 2019 5.559 5.729 5.518 5.661 1,392,081 +0.12(+2.21%)
Dec 04, 2019 5.225 5.600 5.225 5.539 1,518,308 +0.38(+7.40%)
Dec 03, 2019 5.314 5.314 5.123 5.157 1,271,240 -0.17(-3.20%)
Dec 02, 2019 5.484 5.566 5.321 5.328 1,491,068 -0.10(-1.88%)
Nov 29, 2019 5.205 5.624 5.205 5.430 1,694,035 +0.21(+4.05%)
Nov 27, 2019 5.225 5.341 5.035 5.219 1,392,981 +0.00(+0.00%)
Nov 26, 2019 5.062 5.375 5.055 5.219 2,042,855 +0.11(+2.13%)
Nov 25, 2019 4.912 5.232 4.830 5.110 3,558,968 +0.33(+6.99%)
Nov 22, 2019 4.796 4.898 4.701 4.776 1,637,670 -0.02(-0.43%)
Nov 21, 2019 5.041 5.052 4.748 4.796 2,772,228 -0.06(-1.26%)
Nov 20, 2019 5.321 5.355 4.680 4.857 8,697,567 -1.21(-19.89%)
Nov 19, 2019 7.685 7.835 5.791 6.063 7,490,379 -1.66(-21.45%)
Nov 18, 2019 7.644 7.719 7.480 7.719 598,315 +0.01(+0.18%)
Nov 15, 2019 7.664 7.835 7.637 7.705 975,233 +0.10(+1.34%)
Nov 14, 2019 7.460 7.828 7.460 7.603 1,615,273 +0.17(+2.29%)
Nov 13, 2019 7.692 7.787 7.276 7.433 1,813,625 -0.33(-4.21%)
Nov 12, 2019 7.514 7.985 7.392 7.760 1,145,475 +0.25(+3.26%)
Nov 11, 2019 7.494 7.623 7.337 7.514 835,237 -0.01(-0.18%)
Nov 08, 2019 7.399 7.760 7.281 7.528 1,076,074 +0.04(+0.55%)
Nov 07, 2019 7.242 7.589 7.119 7.487 981,004 +0.37(+5.17%)
Nov 06, 2019 7.215 7.290 6.956 7.119 486,887 -0.13(-1.79%)
Nov 05, 2019 6.894 7.378 6.813 7.249 1,714,456 +0.42(+6.19%)
Nov 04, 2019 6.745 6.983 6.745 6.826 534,863 +0.18(+2.66%)
Nov 01, 2019 6.424 6.649 6.349 6.649 642,474 +0.25(+3.94%)
Oct 31, 2019 6.418 6.438 6.172 6.397 488,767 -0.07(-1.05%)
Oct 30, 2019 6.779 6.816 6.356 6.465 539,791 -0.31(-4.62%)
Oct 29, 2019 6.676 6.867 6.663 6.779 1,014,313 +0.03(+0.50%)
Oct 28, 2019 6.888 6.990 6.663 6.745 597,501 -0.07(-1.10%)
Oct 25, 2019 6.676 6.854 6.608 6.820 746,103 +0.10(+1.52%)
Oct 24, 2019 6.860 6.949 6.649 6.717 655,599 -0.10(-1.50%)
Oct 23, 2019 6.745 6.942 6.554 6.820 820,847 +0.11(+1.62%)
Oct 22, 2019 6.506 6.874 6.486 6.711 994,114 +0.18(+2.82%)
Oct 21, 2019 6.377 6.540 6.356 6.527 720,120 +0.10(+1.54%)
Oct 18, 2019 6.622 6.676 6.315 6.428 456,939 -0.19(-2.93%)
Oct 17, 2019 6.622 6.676 6.506 6.622 811,983 +0.00(+0.00%)
Oct 16, 2019 6.711 6.779 6.581 6.622 569,104 -0.13(-1.92%)
Oct 15, 2019 6.881 6.932 6.673 6.751 923,859 -0.10(-1.49%)
Oct 14, 2019 6.690 6.942 6.588 6.854 884,575 +0.12(+1.82%)
Oct 11, 2019 6.595 6.785 6.533 6.731 854,724 +0.19(+2.86%)
Oct 10, 2019 6.424 6.574 6.384 6.544 627,094 +0.14(+2.13%)
Oct 09, 2019 6.445 6.520 6.298 6.407 396,185 +0.04(+0.70%)
Oct 08, 2019 6.234 6.499 6.234 6.363 938,286 +0.04(+0.65%)
Oct 07, 2019 6.356 6.424 6.247 6.322 856,046 -0.03(-0.48%)
Oct 04, 2019 6.377 6.404 6.240 6.353 393,528 +0.00(+0.05%)
Oct 03, 2019 6.275 6.390 6.172 6.349 464,317 -0.02(-0.27%)
Oct 02, 2019 6.247 6.472 6.152 6.366 603,931 +0.06(+0.92%)
Oct 01, 2019 6.404 6.547 6.261 6.309 617,754 -0.07(-1.07%)
Sep 30, 2019 6.513 6.513 6.356 6.377 524,470 -0.16(-2.50%)
Sep 27, 2019 6.438 6.636 6.438 6.540 1,150,934 +0.02(+0.31%)
Sep 26, 2019 6.547 6.574 6.281 6.520 563,519 -0.10(-1.44%)
Sep 25, 2019 6.602 6.745 6.540 6.615 738,208 -0.08(-1.22%)
Sep 24, 2019 7.194 7.194 6.663 6.697 833,258 -0.50(-6.96%)
Sep 23, 2019 6.942 7.262 6.901 7.198 854,092 +0.21(+3.07%)
Sep 20, 2019 6.915 7.099 6.857 6.983 2,238,898 +0.11(+1.59%)
Sep 19, 2019 7.187 7.276 6.595 6.874 1,480,557 -0.23(-3.26%)
Sep 18, 2019 7.038 7.215 6.547 7.106 1,420,351 -0.01(-0.10%)
Sep 17, 2019 7.317 7.324 7.031 7.112 989,840 -0.22(-3.06%)
Sep 16, 2019 7.099 7.399 6.935 7.337 2,562,625 +0.64(+9.56%)
Sep 13, 2019 6.683 6.806 6.567 6.697 511,396 +0.07(+1.13%)
Sep 12, 2019 6.533 6.765 6.479 6.622 683,802 +0.02(+0.31%)
Sep 11, 2019 6.507 6.756 6.440 6.602 847,090 +0.17(+2.72%)
Sep 10, 2019 6.151 6.649 6.151 6.427 1,564,773 +0.30(+4.83%)
Sep 09, 2019 5.855 6.178 5.855 6.130 928,993 +0.30(+5.20%)
Sep 06, 2019 5.760 5.834 5.673 5.828 593,218 +0.04(+0.70%)
Sep 05, 2019 5.545 5.828 5.538 5.787 733,625 +0.29(+5.26%)
Sep 04, 2019 5.404 5.565 5.404 5.498 1,107,561 +0.15(+2.77%)
Sep 03, 2019 5.276 5.424 5.168 5.350 785,159 -0.03(-0.50%)
Aug 30, 2019 5.552 5.552 5.330 5.377 633,787 -0.15(-2.80%)
Aug 29, 2019 5.498 5.599 5.458 5.532 978,788 +0.13(+2.37%)
Aug 28, 2019 5.229 5.538 5.229 5.404 1,264,939 +0.17(+3.35%)
Aug 27, 2019 5.323 5.384 5.101 5.229 1,478,817 -0.08(-1.52%)
Aug 26, 2019 5.309 5.424 5.172 5.309 1,426,151 +0.12(+2.33%)
Aug 23, 2019 5.431 5.478 5.148 5.188 963,534 -0.34(-6.09%)
Aug 22, 2019 5.666 5.673 5.481 5.525 840,559 -0.16(-2.84%)
Aug 21, 2019 5.740 5.814 5.659 5.686 616,072 -0.01(-0.24%)
Aug 20, 2019 5.727 5.787 5.633 5.700 606,182 -0.09(-1.51%)
Aug 19, 2019 5.875 5.945 5.733 5.787 538,451 +0.00(+0.00%)
Aug 16, 2019 5.545 5.834 5.491 5.787 510,744 +0.26(+4.62%)
Aug 15, 2019 5.693 5.757 5.478 5.532 657,692 -0.15(-2.72%)
Aug 14, 2019 5.707 5.727 5.538 5.686 804,943 -0.11(-1.86%)
Aug 13, 2019 5.875 5.962 5.727 5.794 1,567,527 -0.11(-1.82%)
Aug 12, 2019 5.727 5.942 5.691 5.902 1,505,056 +0.12(+2.10%)
Aug 09, 2019 5.707 5.989 5.579 5.781 1,636,404 +0.06(+1.06%)
Aug 08, 2019 5.538 6.030 5.404 5.720 4,434,800 -0.24(-4.06%)
Aug 07, 2019 5.855 6.003 5.774 5.962 1,107,715 -0.03(-0.45%)
Aug 06, 2019 5.949 6.124 5.740 5.989 1,023,923 +0.06(+1.02%)
Aug 05, 2019 5.915 6.023 5.747 5.929 728,684 -0.12(-2.00%)
Aug 02, 2019 6.077 6.211 5.922 6.050 516,837 -0.03(-0.55%)
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.