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

Englobal Corp (NQ: ENG )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 3:59 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 1.340 1.340 1.230 1.280 215,300 -0.03(-2.29%)
Jul 30, 2020 1.210 1.320 1.210 1.310 500,553 +0.08(+6.50%)
Jul 29, 2020 1.200 1.240 1.200 1.230 88,492 +0.03(+2.49%)
Jul 28, 2020 1.170 1.235 1.160 1.200 219,311 +0.04(+3.46%)
Jul 27, 2020 1.150 1.190 1.140 1.160 106,982 +0.01(+0.87%)
Jul 24, 2020 1.180 1.200 1.130 1.150 154,800 +0.00(+0.00%)
Jul 23, 2020 1.110 1.200 1.110 1.150 250,105 +0.03(+2.68%)
Jul 22, 2020 1.100 1.140 1.070 1.120 202,851 +0.01(+0.45%)
Jul 21, 2020 1.140 1.330 1.090 1.115 865,503 -0.02(-2.19%)
Jul 20, 2020 1.100 1.140 1.080 1.140 177,527 +0.04(+3.65%)
Jul 17, 2020 1.100 1.110 1.080 1.100 111,100 -0.00(-0.01%)
Jul 16, 2020 1.100 1.110 1.080 1.100 67,570 +0.00(+0.00%)
Jul 15, 2020 1.100 1.110 1.080 1.100 76,785 +0.02(+1.85%)
Jul 14, 2020 1.080 1.110 1.080 1.080 172,504 +0.00(+0.00%)
Jul 13, 2020 1.120 1.150 1.080 1.080 272,440 +0.02(+1.89%)
Jul 10, 2020 1.040 1.090 1.030 1.060 193,000 +0.02(+1.92%)
Jul 09, 2020 1.090 1.090 1.040 1.040 98,888 -0.02(-1.89%)
Jul 08, 2020 1.060 1.110 1.040 1.060 181,259 +0.00(+0.00%)
Jul 07, 2020 1.110 1.130 1.050 1.060 124,124 -0.05(-4.50%)
Jul 06, 2020 1.140 1.140 1.100 1.110 180,414 +0.01(+0.91%)
Jul 02, 2020 1.070 1.100 1.050 1.100 261,600 +0.06(+5.77%)
Jul 01, 2020 1.050 1.060 1.020 1.040 225,691 +0.01(+0.97%)
Jun 30, 2020 1.010 1.040 1.000 1.030 203,949 +0.01(+0.98%)
Jun 29, 2020 0.9900 1.060 0.9844 1.020 173,996 +0.02(+2.00%)
Jun 26, 2020 1.000 1.020 0.9750 1.000 265,700 -0.01(-0.99%)
Jun 25, 2020 1.010 1.030 0.9800 1.010 171,232 -0.01(-0.98%)
Jun 24, 2020 1.050 1.050 0.9800 1.020 222,707 -0.01(-0.97%)
Jun 23, 2020 1.050 1.080 1.010 1.030 221,740 -0.01(-0.96%)
Jun 22, 2020 1.080 1.120 1.030 1.040 241,271 -0.02(-1.89%)
Jun 19, 2020 1.050 1.080 1.030 1.060 260,100 +0.02(+1.92%)
Jun 18, 2020 1.070 1.070 1.000 1.040 286,764 +0.00(+0.00%)
Jun 17, 2020 1.020 1.090 1.020 1.040 200,448 -0.01(-0.95%)
Jun 16, 2020 1.060 1.120 1.040 1.050 288,006 +0.01(+0.96%)
Jun 15, 2020 0.9600 1.090 0.9600 1.040 351,889 +0.01(+0.97%)
Jun 12, 2020 1.040 1.100 1.000 1.030 403,100 +0.01(+0.98%)
Jun 11, 2020 1.020 1.110 1.010 1.020 519,554 -0.07(-6.42%)
Jun 10, 2020 1.180 1.250 1.060 1.090 611,909 -0.12(-9.92%)
Jun 09, 2020 1.520 1.550 1.100 1.210 3,615,251 -0.01(-0.82%)
Jun 08, 2020 1.120 1.240 1.020 1.220 920,075 +0.12(+10.91%)
Jun 05, 2020 1.040 1.120 1.040 1.100 263,100 +0.05(+4.76%)
Jun 04, 2020 1.010 1.070 1.010 1.050 248,502 -0.01(-0.94%)
Jun 03, 2020 1.080 1.080 1.010 1.060 124,330 +0.02(+1.92%)
Jun 02, 2020 1.070 1.070 1.010 1.040 144,450 -0.01(-0.95%)
Jun 01, 2020 1.070 1.090 1.020 1.050 219,787 +0.00(+0.00%)
May 29, 2020 1.050 1.070 1.020 1.050 214,700 +0.03(+2.94%)
May 28, 2020 1.060 1.060 0.9900 1.020 366,206 -0.04(-3.77%)
May 27, 2020 1.160 1.210 1.020 1.060 1,057,762 +0.05(+4.95%)
May 26, 2020 0.9800 1.040 0.9800 1.010 119,646 -0.02(-1.94%)
May 22, 2020 1.030 1.080 1.010 1.030 80,400 +0.00(+0.00%)
May 21, 2020 1.030 1.050 1.000 1.030 150,700 -0.01(-0.96%)
May 20, 2020 1.070 1.130 1.020 1.040 339,503 -0.05(-4.59%)
May 19, 2020 1.000 1.150 1.000 1.090 179,193 +0.08(+7.92%)
May 18, 2020 1.070 1.090 1.000 1.010 136,769 -0.04(-4.27%)
May 15, 2020 1.030 1.060 1.000 1.055 59,100 +0.05(+5.50%)
May 14, 2020 1.030 1.100 0.9500 1.000 198,290 -0.03(-2.90%)
May 13, 2020 1.050 1.180 0.9300 1.030 334,698 -0.04(-3.68%)
May 12, 2020 1.050 1.150 1.050 1.069 175,277 +0.02(+1.83%)
May 11, 2020 1.040 1.100 1.030 1.050 158,333 +0.03(+2.94%)
May 08, 2020 1.030 1.050 0.9802 1.020 297,500 +0.02(+2.00%)
May 07, 2020 1.180 1.180 0.9349 1.000 425,799 +0.00(+0.47%)
May 06, 2020 1.000 1.035 0.9800 0.9953 63,426 -0.00(-0.47%)
May 05, 2020 1.000 1.000 0.9800 1.000 64,605 +0.00(+0.00%)
May 04, 2020 0.9900 1.000 0.9820 1.000 40,658 +0.02(+2.04%)
May 01, 2020 0.9900 1.000 0.9760 0.9800 39,400 -0.01(-0.98%)
Apr 30, 2020 1.010 1.010 0.9897 0.9897 32,127 -0.01(-1.03%)
Apr 29, 2020 1.000 1.030 0.9900 1.000 75,723 +0.02(+2.04%)
Apr 28, 2020 0.9700 1.040 0.9600 0.9800 270,055 +0.05(+5.49%)
Apr 27, 2020 0.8152 0.9486 0.7920 0.9290 39,386 +0.06(+7.27%)
Apr 24, 2020 0.9400 0.9657 0.6800 0.8660 70,800 -0.05(-5.87%)
Apr 23, 2020 0.9600 0.9604 0.8726 0.9200 17,326 +0.01(+0.90%)
Apr 22, 2020 0.8200 0.9300 0.7220 0.9118 122,579 +0.10(+12.57%)
Apr 21, 2020 0.8400 0.8461 0.7090 0.8100 75,646 +0.01(+0.87%)
Apr 20, 2020 0.8700 0.8700 0.7800 0.8030 30,625 -0.06(-6.63%)
Apr 17, 2020 0.8699 0.8699 0.7631 0.8600 12,500 -0.01(-0.66%)
Apr 16, 2020 0.8000 0.8799 0.8000 0.8657 11,482 +0.04(+4.40%)
Apr 15, 2020 0.7900 0.8799 0.7900 0.8292 5,780 -0.01(-1.29%)
Apr 14, 2020 0.7900 0.8800 0.7900 0.8400 95,216 +0.06(+7.69%)
Apr 13, 2020 0.8000 0.8000 0.7800 0.7800 17,722 +0.00(+0.00%)
Apr 09, 2020 0.8000 0.8000 0.7400 0.7800 5,900 +0.02(+2.63%)
Apr 08, 2020 0.7600 0.7900 0.7220 0.7600 32,137 -0.01(-0.98%)
Apr 07, 2020 0.6850 0.7780 0.6700 0.7675 9,234 +0.06(+8.40%)
Apr 06, 2020 0.6550 0.7580 0.6440 0.7080 26,860 +0.00(+0.51%)
Apr 03, 2020 0.7700 0.7880 0.6800 0.7044 5,400 -0.00(-0.17%)
Apr 02, 2020 0.7300 0.8000 0.6385 0.7056 14,371 -0.03(-4.66%)
Apr 01, 2020 0.7800 0.7800 0.7201 0.7401 25,554 -0.04(-5.07%)
Mar 31, 2020 0.8000 0.8000 0.7200 0.7796 35,172 -0.02(-2.55%)
Mar 30, 2020 0.8000 0.8000 0.7501 0.8000 12,249 -0.00(-0.01%)
Mar 27, 2020 0.7792 0.8400 0.7601 0.8001 31,200 +0.02(+2.00%)
Mar 26, 2020 0.8500 0.8500 0.7135 0.7844 111,902 +0.06(+8.94%)
Mar 25, 2020 0.6100 0.7999 0.6030 0.7200 134,280 +0.11(+18.03%)
Mar 24, 2020 0.6299 0.6344 0.5800 0.6100 83,661 +0.04(+7.02%)
Mar 23, 2020 0.5000 0.5999 0.4621 0.5700 31,700 +0.06(+11.63%)
Mar 20, 2020 0.6500 0.6600 0.5106 0.5106 40,000 -0.12(-18.95%)
Mar 19, 2020 0.5100 0.6800 0.5100 0.6300 30,551 +0.09(+16.67%)
Mar 18, 2020 0.6300 0.6500 0.4604 0.5400 63,563 -0.11(-16.92%)
Mar 17, 2020 0.6900 0.6900 0.5737 0.6500 52,679 -0.01(-1.52%)
Mar 16, 2020 0.6392 0.6898 0.6000 0.6600 40,483 +0.01(+1.54%)
Mar 13, 2020 0.7000 0.7300 0.6150 0.6500 62,400 +0.01(+1.98%)
Mar 12, 2020 0.7200 0.7236 0.6102 0.6374 18,311 -0.08(-11.14%)
Mar 11, 2020 0.8351 0.8351 0.7070 0.7173 45,132 -0.12(-14.13%)
Mar 10, 2020 0.8500 0.8543 0.7500 0.8353 43,153 +0.05(+6.45%)
Mar 09, 2020 0.9400 0.9400 0.7110 0.7847 81,201 -0.19(-19.10%)
Mar 06, 2020 0.9800 1.010 0.9092 0.9700 62,100 -0.03(-3.00%)
Mar 05, 2020 1.020 1.020 0.9700 1.000 43,672 -0.03(-2.91%)
Mar 04, 2020 1.010 1.040 0.9950 1.030 20,235 +0.00(+0.00%)
Mar 03, 2020 0.9900 1.050 0.9900 1.030 40,336 +0.03(+3.00%)
Mar 02, 2020 0.9900 1.049 0.9900 1.000 29,795 -0.01(-0.99%)
Feb 28, 2020 1.070 1.070 0.9450 1.010 96,900 -0.03(-2.88%)
Feb 27, 2020 1.000 1.050 0.9601 1.040 74,665 -0.01(-0.96%)
Feb 26, 2020 1.050 1.070 1.020 1.050 35,171 -0.02(-1.87%)
Feb 25, 2020 1.060 1.100 1.000 1.070 92,576 +0.02(+1.90%)
Feb 24, 2020 1.000 1.100 0.9626 1.050 258,488 +0.03(+3.40%)
Feb 21, 2020 0.9800 1.020 0.9702 1.016 143,700 +0.04(+4.02%)
Feb 20, 2020 0.9400 1.000 0.9400 0.9763 56,280 +0.02(+1.70%)
Feb 19, 2020 0.9800 1.000 0.9600 0.9600 23,997 -0.02(-2.04%)
Feb 18, 2020 0.9649 1.000 0.9375 0.9800 93,149 +0.04(+4.26%)
Feb 14, 2020 0.9325 0.9771 0.9233 0.9400 46,300 -0.01(-1.05%)
Feb 13, 2020 0.9899 0.9899 0.9200 0.9500 71,176 -0.03(-2.84%)
Feb 12, 2020 0.9900 0.9900 0.9600 0.9778 18,873 +0.02(+1.86%)
Feb 11, 2020 0.9500 1.000 0.9500 0.9599 21,707 -0.01(-1.03%)
Feb 10, 2020 0.9293 0.9700 0.9293 0.9699 12,094 +0.02(+2.11%)
Feb 07, 2020 0.9800 0.9900 0.9251 0.9499 22,100 -0.01(-0.65%)
Feb 06, 2020 0.9765 0.9797 0.9004 0.9561 39,499 -0.02(-2.42%)
Feb 05, 2020 0.9500 0.9899 0.9500 0.9798 18,787 +0.02(+2.06%)
Feb 04, 2020 1.000 1.010 0.9400 0.9600 55,521 -0.04(-4.00%)
Feb 03, 2020 0.9817 1.000 0.9410 1.000 5,171 +0.02(+2.04%)
Jan 31, 2020 0.9819 0.9819 0.9500 0.9800 3,400 +0.01(+1.04%)
Jan 30, 2020 0.9771 0.9800 0.9100 0.9699 46,812 -0.01(-1.24%)
Jan 29, 2020 0.9657 0.9821 0.9023 0.9821 53,656 +0.00(+0.21%)
Jan 28, 2020 0.9710 0.9898 0.9626 0.9800 20,671 +0.01(+0.93%)
Jan 27, 2020 0.9800 1.010 0.9610 0.9710 13,043 -0.02(-1.91%)
Jan 24, 2020 0.9794 1.000 0.9794 0.9899 20,000 -0.01(-0.89%)
Jan 23, 2020 0.9850 1.000 0.9700 0.9988 43,035 +0.03(+2.95%)
Jan 22, 2020 0.9800 0.9950 0.9702 0.9702 28,824 -0.02(-1.99%)
Jan 21, 2020 0.9700 0.9900 0.9700 0.9899 33,665 -0.00(-0.49%)
Jan 17, 2020 0.9700 1.010 0.9700 0.9948 72,000 -0.01(-0.51%)
Jan 16, 2020 0.9800 0.9999 0.9600 0.9999 9,280 +0.03(+3.08%)
Jan 15, 2020 1.000 1.000 0.9505 0.9700 22,313 +0.00(+0.00%)
Jan 14, 2020 0.9700 1.000 0.9600 0.9700 21,628 -0.03(-2.97%)
Jan 13, 2020 1.000 1.020 0.9606 0.9997 49,218 -0.02(-1.99%)
Jan 10, 2020 0.9900 1.040 0.9700 1.020 30,300 +0.02(+2.00%)
Jan 09, 2020 1.000 1.030 0.9900 1.000 36,135 -0.01(-0.98%)
Jan 08, 2020 1.020 1.060 1.000 1.010 66,368 -0.02(-1.95%)
Jan 07, 2020 1.040 1.099 1.000 1.030 150,927 +0.01(+1.21%)
Jan 06, 2020 0.9900 1.040 0.9800 1.018 26,444 +0.04(+3.64%)
Jan 03, 2020 0.9800 0.9900 0.9800 0.9820 38,100 -0.01(-0.51%)
Jan 02, 2020 1.010 1.010 0.9801 0.9870 26,519 +0.01(+0.71%)
Dec 31, 2019 1.020 1.040 0.9800 0.9800 76,300 -0.03(-2.97%)
Dec 30, 2019 0.9800 1.020 0.9800 1.010 50,938 +0.02(+1.93%)
Dec 27, 2019 1.000 1.030 0.9859 0.9909 27,600 -0.02(-2.33%)
Dec 26, 2019 1.000 1.042 0.9861 1.014 15,980 -0.01(-0.54%)
Dec 24, 2019 1.000 1.040 0.9800 1.020 20,200 +0.00(+0.00%)
Dec 23, 2019 1.020 1.040 0.9600 1.020 13,523 +0.00(+0.03%)
Dec 20, 2019 0.9700 1.040 0.9600 1.020 330,200 +0.05(+5.12%)
Dec 19, 2019 0.9500 0.9700 0.9500 0.9700 15,039 +0.00(+0.00%)
Dec 18, 2019 0.9600 0.9750 0.9300 0.9700 87,357 +0.00(+0.00%)
Dec 17, 2019 0.9904 0.9904 0.9675 0.9700 55,970 -0.02(-2.06%)
Dec 16, 2019 1.060 1.060 0.9857 0.9904 65,765 -0.02(-1.94%)
Dec 13, 2019 1.010 1.030 0.9915 1.010 25,100 +0.00(+0.03%)
Dec 12, 2019 1.010 1.030 1.000 1.010 83,652 -0.01(-1.01%)
Dec 11, 2019 1.040 1.050 1.009 1.020 91,081 -0.02(-1.92%)
Dec 10, 2019 1.040 1.050 1.030 1.040 16,197 -0.01(-0.95%)
Dec 09, 2019 1.050 1.050 1.020 1.050 17,563 +0.02(+1.94%)
Dec 06, 2019 1.040 1.040 1.020 1.030 111,100 -0.03(-2.83%)
Dec 05, 2019 1.040 1.070 1.030 1.060 89,555 +0.03(+2.91%)
Dec 04, 2019 1.090 1.100 1.030 1.030 261,975 -0.07(-6.36%)
Dec 03, 2019 1.090 1.100 1.040 1.100 71,572 +0.02(+1.85%)
Dec 02, 2019 1.110 1.120 1.080 1.080 23,324 -0.03(-2.70%)
Nov 29, 2019 1.100 1.150 1.090 1.110 58,000 +0.04(+3.26%)
Nov 27, 2019 1.110 1.120 1.075 1.075 115,000 -0.03(-2.27%)
Nov 26, 2019 1.100 1.150 1.090 1.100 154,199 +0.02(+1.85%)
Nov 25, 2019 1.110 1.190 1.070 1.080 500,815 +0.08(+8.00%)
Nov 22, 2019 1.040 1.040 0.9800 1.000 169,500 -0.03(-2.91%)
Nov 21, 2019 1.020 1.050 1.000 1.030 97,188 +0.03(+3.00%)
Nov 20, 2019 1.010 1.070 0.9900 1.000 136,856 -0.03(-2.91%)
Nov 19, 2019 1.020 1.080 1.012 1.030 87,068 -0.01(-0.96%)
Nov 18, 2019 1.080 1.120 1.000 1.040 61,577 -0.02(-1.89%)
Nov 15, 2019 0.9600 1.120 0.9044 1.060 679,200 +0.11(+11.58%)
Nov 14, 2019 0.9655 0.9900 0.9020 0.9500 130,245 -0.02(-1.96%)
Nov 13, 2019 0.9300 1.010 0.9300 0.9690 119,889 -0.04(-4.06%)
Nov 12, 2019 1.020 1.110 0.9600 1.010 357,380 -0.16(-13.68%)
Nov 11, 2019 0.9500 1.190 0.9000 1.170 860,817 +0.12(+11.43%)
Nov 08, 2019 1.290 1.480 0.9661 1.050 12,650,501 +0.20(+23.53%)
Nov 07, 2019 0.9000 0.9000 0.7790 0.8500 39,787 -0.09(-9.57%)
Nov 06, 2019 0.8868 0.9400 0.8751 0.9400 3,582 +0.01(+1.00%)
Nov 05, 2019 0.9600 0.9650 0.9040 0.9307 15,323 -0.02(-2.54%)
Nov 04, 2019 0.9500 0.9600 0.9500 0.9550 9,927 -0.01(-0.52%)
Nov 01, 2019 0.8700 0.9600 0.8500 0.9600 12,100 +0.06(+7.02%)
Oct 31, 2019 0.9501 0.9900 0.8426 0.8970 40,078 -0.09(-9.39%)
Oct 30, 2019 0.9900 0.9900 0.9000 0.9900 14,018 +0.02(+2.06%)
Oct 29, 2019 0.9900 1.000 0.9068 0.9700 7,485 -0.02(-2.02%)
Oct 28, 2019 0.9066 1.010 0.9020 0.9900 4,877 +0.00(+0.00%)
Oct 25, 2019 0.9900 1.000 0.8350 0.9900 3,500 -0.01(-1.25%)
Oct 24, 2019 0.9500 1.010 0.9449 1.002 81,028 -0.01(-0.74%)
Oct 23, 2019 0.9700 1.010 0.9320 1.010 2,829 +0.02(+2.19%)
Oct 22, 2019 1.020 1.020 0.9884 0.9884 31,861 -0.02(-2.14%)
Oct 21, 2019 1.040 1.040 0.9900 1.010 12,573 -0.02(-1.94%)
Oct 18, 2019 1.030 1.030 0.9801 1.030 12,400 -0.01(-0.96%)
Oct 17, 2019 1.040 1.040 1.010 1.040 4,289 +0.00(+0.00%)
Oct 16, 2019 1.020 1.040 1.000 1.040 9,490 +0.01(+0.76%)
Oct 15, 2019 1.030 1.040 0.9800 1.032 8,251 +0.00(+0.21%)
Oct 14, 2019 1.010 1.040 0.9320 1.030 13,134 +0.01(+0.98%)
Oct 11, 2019 1.040 1.040 1.010 1.020 6,500 +0.01(+0.99%)
Oct 10, 2019 1.040 1.040 0.9700 1.010 10,570 -0.02(-1.94%)
Oct 09, 2019 1.040 1.040 0.9720 1.030 4,595 -0.02(-1.90%)
Oct 08, 2019 1.000 1.060 0.9568 1.050 9,425 +0.04(+3.96%)
Oct 07, 2019 1.050 1.055 1.010 1.010 4,048 -0.05(-4.71%)
Oct 04, 2019 1.045 1.060 1.011 1.060 7,700 +0.02(+1.91%)
Oct 03, 2019 1.020 1.100 0.9800 1.040 8,511 +0.02(+1.96%)
Oct 02, 2019 1.090 1.090 1.020 1.020 14,544 -0.08(-7.27%)
Oct 01, 2019 1.000 1.100 1.000 1.100 31,177 +0.10(+10.00%)
Sep 30, 2019 0.9002 1.000 0.9002 1.000 3,121 +0.02(+2.04%)
Sep 27, 2019 0.9800 0.9849 0.9000 0.9800 13,400 +0.00(+0.00%)
Sep 26, 2019 0.9800 1.010 0.9700 0.9800 25,154 +0.01(+1.03%)
Sep 25, 2019 1.000 1.030 0.9700 0.9700 11,724 -0.06(-5.83%)
Sep 24, 2019 1.020 1.050 1.000 1.030 21,080 -0.01(-0.96%)
Sep 23, 2019 0.9900 1.050 0.9900 1.040 12,779 -0.01(-0.95%)
Sep 20, 2019 1.040 1.050 0.9900 1.050 35,700 +0.00(+0.00%)
Sep 19, 2019 1.020 1.050 1.010 1.050 13,649 +0.04(+3.96%)
Sep 18, 2019 1.030 1.070 1.010 1.010 12,794 -0.04(-3.81%)
Sep 17, 2019 1.040 1.060 1.010 1.050 14,118 -0.02(-1.87%)
Sep 16, 2019 1.080 1.080 1.040 1.070 9,756 +0.03(+2.39%)
Sep 13, 2019 1.045 1.089 1.030 1.045 13,300 -0.05(-4.13%)
Sep 12, 2019 1.040 1.090 1.030 1.090 3,980 +0.06(+5.83%)
Sep 11, 2019 1.100 1.100 1.020 1.030 28,444 -0.07(-6.36%)
Sep 10, 2019 1.080 1.100 1.030 1.100 26,836 +0.06(+5.77%)
Sep 09, 2019 1.050 1.100 1.026 1.040 12,738 -0.02(-1.89%)
Sep 06, 2019 1.100 1.100 1.031 1.060 15,800 -0.04(-3.64%)
Sep 05, 2019 1.030 1.100 1.030 1.100 3,567 +0.07(+6.80%)
Sep 04, 2019 1.040 1.100 1.020 1.030 13,797 -0.04(-3.74%)
Sep 03, 2019 1.070 1.090 1.050 1.070 36,758 +0.02(+1.90%)
Aug 30, 2019 1.050 1.050 1.040 1.050 30,000 +0.00(+0.00%)
Aug 29, 2019 1.090 1.100 1.050 1.050 44,104 -0.05(-4.55%)
Aug 28, 2019 1.080 1.170 1.055 1.100 6,379 +0.01(+0.92%)
Aug 27, 2019 1.160 1.160 1.040 1.090 38,325 -0.07(-6.03%)
Aug 26, 2019 1.100 1.180 1.100 1.160 10,962 +0.01(+0.87%)
Aug 23, 2019 1.160 1.170 1.100 1.150 66,100 -0.01(-0.86%)
Aug 22, 2019 1.180 1.220 1.120 1.160 12,020 -0.02(-1.69%)
Aug 21, 2019 1.170 1.240 1.120 1.180 52,082 -0.02(-1.47%)
Aug 20, 2019 1.210 1.240 1.170 1.198 21,518 -0.03(-2.63%)
Aug 19, 2019 1.200 1.300 1.200 1.230 48,208 +0.04(+3.80%)
Aug 16, 2019 1.115 1.330 1.115 1.185 194,400 +0.08(+7.73%)
Aug 15, 2019 1.090 1.180 1.050 1.100 57,667 -0.01(-0.90%)
Aug 14, 2019 1.140 1.163 1.078 1.110 7,969 -0.05(-4.31%)
Aug 13, 2019 1.130 1.180 1.023 1.160 37,916 +0.01(+0.87%)
Aug 12, 2019 1.150 1.200 1.051 1.150 67,359 -0.04(-3.36%)
Aug 09, 2019 1.230 1.290 1.150 1.190 81,800 +0.02(+1.71%)
Aug 08, 2019 1.170 1.290 1.150 1.170 77,187 -0.01(-0.85%)
Aug 07, 2019 1.160 1.220 1.150 1.180 46,559 -0.04(-3.27%)
Aug 06, 2019 1.220 1.270 1.120 1.220 76,207 +0.02(+1.75%)
Aug 05, 2019 1.130 1.250 1.075 1.199 105,064 +0.08(+7.04%)
Aug 02, 2019 1.050 1.120 1.012 1.120 96,100 +0.09(+8.74%)
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.