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

Seacor Marine Holdings Inc (NY: SMHI )

12.66 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 1.600 1.600 1.460 1.550 1,416,000 +0.03(+1.97%)
May 28, 2020 1.570 1.580 1.490 1.520 926,507 +0.01(+0.66%)
May 27, 2020 1.620 1.630 1.490 1.510 865,665 -0.06(-3.82%)
May 26, 2020 1.590 1.600 1.530 1.570 812,049 +0.03(+1.95%)
May 22, 2020 1.560 1.640 1.480 1.540 1,217,800 +0.05(+3.36%)
May 21, 2020 1.510 1.550 1.490 1.490 200,835 -0.01(-0.67%)
May 20, 2020 1.570 1.650 1.470 1.500 569,457 -0.06(-3.85%)
May 19, 2020 1.800 1.800 1.550 1.560 642,156 -0.22(-12.36%)
May 18, 2020 1.920 1.985 1.770 1.780 290,364 -0.09(-4.81%)
May 15, 2020 1.900 1.920 1.850 1.870 160,700 +0.05(+2.75%)
May 14, 2020 1.910 1.920 1.780 1.820 158,730 -0.13(-6.67%)
May 13, 2020 2.090 2.120 1.930 1.950 149,627 -0.14(-6.70%)
May 12, 2020 2.310 2.360 2.070 2.090 187,587 -0.20(-8.73%)
May 11, 2020 2.350 2.410 2.160 2.290 150,962 -0.12(-4.98%)
May 08, 2020 2.400 2.670 2.390 2.410 115,000 +0.02(+0.84%)
May 07, 2020 2.680 2.680 2.320 2.390 88,483 -0.19(-7.36%)
May 06, 2020 2.720 2.800 2.550 2.580 50,870 -0.03(-1.15%)
May 05, 2020 2.970 3.057 2.536 2.610 122,884 -0.23(-8.10%)
May 04, 2020 2.900 3.030 2.790 2.840 111,618 -0.15(-5.02%)
May 01, 2020 3.060 3.190 2.970 2.990 94,300 -0.14(-4.47%)
Apr 30, 2020 3.280 3.290 3.000 3.130 83,922 -0.19(-5.72%)
Apr 29, 2020 3.180 3.770 3.170 3.320 133,999 +0.29(+9.57%)
Apr 28, 2020 3.080 3.220 2.935 3.030 61,278 +0.02(+0.66%)
Apr 27, 2020 3.030 3.120 2.839 3.010 61,584 -0.04(-1.31%)
Apr 24, 2020 3.100 3.140 2.970 3.050 41,600 +0.02(+0.66%)
Apr 23, 2020 3.070 3.160 2.920 3.030 79,863 -0.02(-0.66%)
Apr 22, 2020 3.050 3.151 2.900 3.050 40,674 +0.08(+2.69%)
Apr 21, 2020 2.950 3.030 2.940 2.970 30,878 +0.00(+0.00%)
Apr 20, 2020 3.170 3.170 2.835 2.970 71,267 -0.20(-6.31%)
Apr 17, 2020 3.000 3.350 3.000 3.170 48,200 +0.14(+4.62%)
Apr 16, 2020 3.460 3.470 2.950 3.030 43,106 -0.42(-12.17%)
Apr 15, 2020 3.700 3.700 3.400 3.450 37,109 -0.37(-9.69%)
Apr 14, 2020 3.880 3.962 3.740 3.820 38,537 +0.10(+2.69%)
Apr 13, 2020 4.190 4.290 3.710 3.720 36,663 -0.47(-11.22%)
Apr 09, 2020 4.240 4.690 3.980 4.190 63,700 +0.05(+1.21%)
Apr 08, 2020 4.160 4.495 4.040 4.140 27,452 +0.01(+0.24%)
Apr 07, 2020 4.790 4.940 4.060 4.130 50,759 -0.66(-13.78%)
Apr 06, 2020 3.820 4.900 3.583 4.790 75,136 +0.85(+21.57%)
Apr 03, 2020 3.540 4.020 3.450 3.940 61,300 +0.34(+9.44%)
Apr 02, 2020 3.990 4.250 3.600 3.600 74,308 -0.03(-0.83%)
Apr 01, 2020 4.350 4.380 3.600 3.630 37,887 -0.75(-17.12%)
Mar 31, 2020 3.740 4.600 3.740 4.380 43,731 +0.57(+14.96%)
Mar 30, 2020 4.260 4.315 3.690 3.810 42,730 -0.45(-10.56%)
Mar 27, 2020 4.380 4.590 4.250 4.260 21,600 -0.55(-11.43%)
Mar 26, 2020 4.483 4.910 4.303 4.810 25,296 +0.53(+12.38%)
Mar 25, 2020 4.490 4.520 3.890 4.280 36,904 -0.34(-7.36%)
Mar 24, 2020 3.840 4.830 3.753 4.620 72,581 +0.96(+26.23%)
Mar 23, 2020 4.100 4.499 3.150 3.660 102,654 -0.07(-1.88%)
Mar 20, 2020 4.530 4.790 3.300 3.730 148,000 -0.80(-17.66%)
Mar 19, 2020 3.930 4.660 3.810 4.530 72,720 +0.39(+9.42%)
Mar 18, 2020 5.000 5.110 4.100 4.140 91,991 -1.02(-19.77%)
Mar 17, 2020 5.810 5.810 5.020 5.160 90,371 -0.57(-9.95%)
Mar 16, 2020 6.000 6.290 5.470 5.730 61,158 -0.83(-12.65%)
Mar 13, 2020 6.340 6.570 5.650 6.560 54,300 +0.60(+10.07%)
Mar 12, 2020 5.600 6.610 5.600 5.960 81,459 -0.07(-1.16%)
Mar 11, 2020 6.030 6.320 5.600 6.030 55,212 -0.20(-3.21%)
Mar 10, 2020 5.760 6.380 5.260 6.230 106,912 +0.56(+9.88%)
Mar 09, 2020 6.540 6.540 5.390 5.670 82,830 -1.61(-22.12%)
Mar 06, 2020 6.610 7.360 6.120 7.280 50,900 +0.31(+4.45%)
Mar 05, 2020 7.900 7.960 6.780 6.970 50,954 -1.03(-12.88%)
Mar 04, 2020 7.280 8.000 7.280 8.000 36,543 +0.95(+13.48%)
Mar 03, 2020 7.970 8.255 6.805 7.050 59,471 -1.08(-13.28%)
Mar 02, 2020 7.960 8.190 7.730 8.130 27,386 +0.18(+2.26%)
Feb 28, 2020 7.320 8.140 7.320 7.950 55,100 +0.18(+2.32%)
Feb 27, 2020 7.670 8.160 7.670 7.770 29,393 -0.15(-1.89%)
Feb 26, 2020 7.850 8.010 7.610 7.920 13,079 +0.07(+0.89%)
Feb 25, 2020 8.300 8.350 7.790 7.850 30,745 -0.47(-5.65%)
Feb 24, 2020 8.660 8.709 8.300 8.320 25,389 -0.43(-4.91%)
Feb 21, 2020 8.860 8.860 8.720 8.750 18,700 -0.10(-1.13%)
Feb 20, 2020 8.840 8.970 8.810 8.850 20,315 +0.00(+0.00%)
Feb 19, 2020 8.660 8.930 8.610 8.850 17,094 +0.19(+2.19%)
Feb 18, 2020 8.880 8.880 8.630 8.660 6,155 -0.25(-2.81%)
Feb 14, 2020 9.000 9.000 8.731 8.910 19,700 -0.12(-1.33%)
Feb 13, 2020 9.230 9.452 8.950 9.030 13,671 -0.18(-1.95%)
Feb 12, 2020 9.050 9.325 9.010 9.210 14,109 +0.28(+3.14%)
Feb 11, 2020 8.750 8.990 8.750 8.930 13,349 +0.25(+2.88%)
Feb 10, 2020 8.990 9.080 8.660 8.680 36,228 -0.38(-4.19%)
Feb 07, 2020 9.340 9.340 9.030 9.060 23,000 -0.30(-3.21%)
Feb 06, 2020 9.100 9.440 9.060 9.360 50,493 -0.16(-1.68%)
Feb 05, 2020 10.06 10.06 9.410 9.520 21,936 -0.30(-3.05%)
Feb 04, 2020 10.06 10.18 9.730 9.820 26,707 +0.00(+0.00%)
Feb 03, 2020 10.47 10.63 9.710 9.820 29,834 -0.62(-5.94%)
Jan 31, 2020 10.51 10.67 10.38 10.44 36,200 -0.14(-1.32%)
Jan 30, 2020 10.40 10.66 10.40 10.58 41,938 +0.01(+0.09%)
Jan 29, 2020 10.61 10.70 10.50 10.57 21,824 -0.05(-0.47%)
Jan 28, 2020 10.73 10.85 10.44 10.62 24,729 -0.05(-0.47%)
Jan 27, 2020 11.11 11.22 10.64 10.67 24,002 -0.78(-6.81%)
Jan 24, 2020 11.83 11.83 11.19 11.45 21,100 -0.35(-2.97%)
Jan 23, 2020 11.86 12.03 11.69 11.80 39,968 -0.30(-2.48%)
Jan 22, 2020 12.20 12.20 11.89 12.10 29,474 -0.05(-0.41%)
Jan 21, 2020 11.90 12.16 11.81 12.15 33,026 +0.07(+0.58%)
Jan 17, 2020 12.78 12.78 12.03 12.08 49,200 -0.57(-4.51%)
Jan 16, 2020 12.32 12.94 12.06 12.65 24,585 +0.40(+3.27%)
Jan 15, 2020 12.46 12.67 12.21 12.25 28,940 -0.38(-3.01%)
Jan 14, 2020 12.52 12.86 12.31 12.63 12,886 +0.04(+0.32%)
Jan 13, 2020 13.00 13.00 12.00 12.59 30,089 -0.49(-3.75%)
Jan 10, 2020 13.33 13.33 13.02 13.08 19,400 -0.29(-2.17%)
Jan 09, 2020 13.34 13.47 13.15 13.37 12,530 +0.01(+0.07%)
Jan 08, 2020 13.75 13.75 13.35 13.36 7,812 -0.31(-2.27%)
Jan 07, 2020 13.80 13.84 13.58 13.67 8,732 -0.22(-1.58%)
Jan 06, 2020 13.65 14.05 13.64 13.89 45,568 +0.14(+1.02%)
Jan 03, 2020 14.10 14.10 13.66 13.75 62,400 -0.10(-0.72%)
Jan 02, 2020 13.79 13.92 13.65 13.85 7,986 +0.06(+0.44%)
Dec 31, 2019 13.63 14.02 13.63 13.79 26,600 +0.04(+0.29%)
Dec 30, 2019 13.91 13.99 13.72 13.75 13,039 -0.17(-1.22%)
Dec 27, 2019 13.98 14.00 13.82 13.92 15,100 +0.00(+0.00%)
Dec 26, 2019 14.14 14.52 13.92 13.92 8,292 -0.30(-2.11%)
Dec 24, 2019 14.09 14.23 14.09 14.22 10,200 +0.13(+0.92%)
Dec 23, 2019 13.64 14.10 13.64 14.09 41,771 +0.16(+1.15%)
Dec 20, 2019 14.00 14.00 13.67 13.93 56,400 +0.03(+0.22%)
Dec 19, 2019 13.71 13.95 13.28 13.90 35,871 +0.21(+1.53%)
Dec 18, 2019 13.23 13.82 13.23 13.69 15,265 +0.31(+2.32%)
Dec 17, 2019 13.21 13.71 13.17 13.38 23,158 +0.16(+1.21%)
Dec 16, 2019 13.18 13.40 13.10 13.22 28,766 +0.09(+0.69%)
Dec 13, 2019 12.96 13.19 12.68 13.13 20,200 +0.26(+2.02%)
Dec 12, 2019 12.57 13.00 12.57 12.87 12,972 +0.18(+1.42%)
Dec 11, 2019 12.26 12.71 12.26 12.69 13,587 +0.47(+3.85%)
Dec 10, 2019 12.30 12.49 12.09 12.22 28,767 -0.13(-1.05%)
Dec 09, 2019 12.21 12.59 12.21 12.35 17,055 +0.13(+1.06%)
Dec 06, 2019 11.73 12.30 11.73 12.22 35,900 +0.54(+4.62%)
Dec 05, 2019 11.79 11.87 11.67 11.68 12,136 -0.03(-0.26%)
Dec 04, 2019 11.69 11.96 11.67 11.71 20,566 +0.11(+0.95%)
Dec 03, 2019 11.71 11.78 11.49 11.60 17,204 -0.20(-1.69%)
Dec 02, 2019 11.83 11.83 11.53 11.80 24,401 -0.03(-0.25%)
Nov 29, 2019 11.66 11.83 11.66 11.83 9,200 +0.11(+0.94%)
Nov 27, 2019 11.80 11.90 11.65 11.72 15,600 +0.01(+0.09%)
Nov 26, 2019 11.89 12.01 11.70 11.71 24,559 -0.19(-1.60%)
Nov 25, 2019 11.66 11.95 11.58 11.90 38,616 +0.37(+3.21%)
Nov 22, 2019 11.75 11.85 11.49 11.53 21,100 -0.13(-1.11%)
Nov 21, 2019 11.96 11.96 11.50 11.66 26,238 -0.19(-1.60%)
Nov 20, 2019 12.03 12.26 11.68 11.85 58,232 -0.20(-1.66%)
Nov 19, 2019 12.27 12.30 11.96 12.05 38,526 -0.27(-2.19%)
Nov 18, 2019 12.33 12.36 12.00 12.32 33,965 +0.02(+0.16%)
Nov 15, 2019 12.27 12.32 11.87 12.30 48,900 +0.15(+1.23%)
Nov 14, 2019 12.36 12.57 11.78 12.15 44,933 -0.38(-3.03%)
Nov 13, 2019 12.94 12.94 12.41 12.53 44,978 -0.54(-4.13%)
Nov 12, 2019 13.78 13.78 12.83 13.07 43,038 -0.59(-4.32%)
Nov 11, 2019 13.66 13.77 13.46 13.66 12,469 -0.04(-0.29%)
Nov 08, 2019 13.60 13.82 13.60 13.70 10,800 +0.08(+0.59%)
Nov 07, 2019 13.99 13.99 13.57 13.62 12,294 -0.19(-1.38%)
Nov 06, 2019 13.81 14.00 13.77 13.81 19,073 -0.13(-0.93%)
Nov 05, 2019 13.92 14.10 13.69 13.94 15,186 +0.15(+1.09%)
Nov 04, 2019 13.48 13.97 13.27 13.79 16,640 +0.50(+3.76%)
Nov 01, 2019 13.17 13.44 13.00 13.29 27,400 +0.28(+2.15%)
Oct 31, 2019 13.40 13.40 12.94 13.01 31,148 -0.51(-3.77%)
Oct 30, 2019 13.81 13.97 13.09 13.52 34,353 -0.25(-1.82%)
Oct 29, 2019 13.71 13.94 13.64 13.77 27,245 +0.00(+0.00%)
Oct 28, 2019 13.77 13.99 13.68 13.77 21,869 -0.02(-0.15%)
Oct 25, 2019 13.55 13.85 13.38 13.79 13,000 +0.15(+1.10%)
Oct 24, 2019 13.91 13.91 13.57 13.64 27,583 -0.21(-1.52%)
Oct 23, 2019 13.86 14.19 13.78 13.85 59,792 -0.07(-0.50%)
Oct 22, 2019 13.61 13.93 13.55 13.92 24,603 +0.28(+2.05%)
Oct 21, 2019 13.50 13.82 13.11 13.64 34,880 +0.29(+2.17%)
Oct 18, 2019 13.25 13.45 13.05 13.35 35,900 +0.02(+0.15%)
Oct 17, 2019 13.48 13.80 13.28 13.33 46,641 -0.15(-1.11%)
Oct 16, 2019 13.49 13.72 13.34 13.48 23,032 -0.02(-0.15%)
Oct 15, 2019 13.36 13.77 13.33 13.50 40,348 +0.14(+1.05%)
Oct 14, 2019 13.48 13.83 13.08 13.36 28,318 -0.33(-2.41%)
Oct 11, 2019 13.63 14.00 13.53 13.69 62,200 +0.36(+2.70%)
Oct 10, 2019 12.95 13.43 12.95 13.33 34,847 +0.38(+2.93%)
Oct 09, 2019 13.00 13.10 12.85 12.95 42,751 +0.07(+0.54%)
Oct 08, 2019 12.80 13.11 12.72 12.88 25,587 -0.12(-0.92%)
Oct 07, 2019 12.86 13.14 12.63 13.00 37,825 +0.10(+0.78%)
Oct 04, 2019 12.83 13.06 12.81 12.90 26,200 +0.07(+0.55%)
Oct 03, 2019 12.59 13.00 12.47 12.83 36,444 +0.17(+1.34%)
Oct 02, 2019 12.50 12.82 12.32 12.66 43,741 +0.10(+0.80%)
Oct 01, 2019 12.77 12.80 12.13 12.56 48,312 -0.01(-0.08%)
Sep 30, 2019 12.74 12.80 12.54 12.57 22,669 -0.14(-1.10%)
Sep 27, 2019 12.85 13.00 12.66 12.71 19,400 -0.13(-1.01%)
Sep 26, 2019 13.00 13.11 12.68 12.84 25,620 -0.29(-2.21%)
Sep 25, 2019 12.73 13.22 12.44 13.13 24,132 +0.30(+2.34%)
Sep 24, 2019 13.40 13.40 12.67 12.83 24,712 -0.68(-5.03%)
Sep 23, 2019 13.24 13.82 13.13 13.51 27,135 +0.06(+0.45%)
Sep 20, 2019 13.16 13.65 12.65 13.45 110,600 +0.26(+1.97%)
Sep 19, 2019 13.79 13.85 13.15 13.19 25,179 -0.59(-4.28%)
Sep 18, 2019 13.67 13.89 13.42 13.78 43,745 +0.06(+0.44%)
Sep 17, 2019 13.90 13.97 13.44 13.72 34,995 -0.37(-2.63%)
Sep 16, 2019 13.90 14.33 13.90 14.09 48,272 +0.11(+0.79%)
Sep 13, 2019 14.15 14.32 13.66 13.98 47,600 -0.13(-0.92%)
Sep 12, 2019 13.81 14.28 12.86 14.11 70,643 +0.22(+1.58%)
Sep 11, 2019 13.89 14.11 13.26 13.89 69,248 -0.21(-1.49%)
Sep 10, 2019 13.86 14.59 13.40 14.10 84,072 +0.29(+2.10%)
Sep 09, 2019 13.65 13.99 13.21 13.81 38,634 +0.24(+1.77%)
Sep 06, 2019 13.79 13.97 13.43 13.57 34,700 -0.30(-2.16%)
Sep 05, 2019 13.54 14.09 13.54 13.87 29,417 +0.58(+4.36%)
Sep 04, 2019 13.13 13.40 12.94 13.29 16,758 +0.33(+2.55%)
Sep 03, 2019 13.03 13.38 12.77 12.96 96,349 -0.07(-0.54%)
Aug 30, 2019 13.60 13.60 12.73 13.03 64,600 -0.38(-2.83%)
Aug 29, 2019 12.12 13.42 12.12 13.41 35,323 +1.45(+12.12%)
Aug 28, 2019 11.04 11.96 11.04 11.96 15,809 +0.90(+8.14%)
Aug 27, 2019 11.21 11.42 10.52 11.06 83,186 +0.01(+0.09%)
Aug 26, 2019 11.28 11.28 10.91 11.05 33,674 -0.02(-0.18%)
Aug 23, 2019 11.67 12.04 11.02 11.07 38,600 -0.78(-6.58%)
Aug 22, 2019 11.92 11.92 11.56 11.85 25,473 -0.05(-0.42%)
Aug 21, 2019 11.18 12.31 10.90 11.90 38,628 +0.77(+6.92%)
Aug 20, 2019 11.50 11.58 10.96 11.13 23,513 -0.44(-3.80%)
Aug 19, 2019 11.70 11.70 11.35 11.57 22,486 +0.08(+0.70%)
Aug 16, 2019 11.43 11.78 11.32 11.49 25,700 +0.16(+1.41%)
Aug 15, 2019 11.99 11.99 11.27 11.33 17,144 -0.61(-5.11%)
Aug 14, 2019 12.13 12.18 11.92 11.94 27,131 -0.45(-3.63%)
Aug 13, 2019 12.36 12.54 12.27 12.39 24,235 +0.05(+0.41%)
Aug 12, 2019 12.42 12.74 12.25 12.34 21,808 -0.17(-1.36%)
Aug 09, 2019 12.80 12.80 12.42 12.51 19,700 -0.36(-2.80%)
Aug 08, 2019 12.21 13.32 12.09 12.87 30,688 +0.55(+4.46%)
Aug 07, 2019 12.28 12.52 12.16 12.32 21,957 -0.22(-1.75%)
Aug 06, 2019 13.26 13.26 12.26 12.54 49,597 -0.59(-4.49%)
Aug 05, 2019 13.11 13.46 13.05 13.13 32,316 -0.32(-2.38%)
Aug 02, 2019 13.53 13.61 13.32 13.45 30,900 -0.16(-1.18%)
Aug 01, 2019 14.14 14.20 13.11 13.61 33,603 -0.47(-3.34%)
Jul 31, 2019 14.45 14.73 14.08 14.08 97,512 -0.36(-2.49%)
Jul 30, 2019 13.72 14.54 13.40 14.44 54,961 +0.69(+5.02%)
Jul 29, 2019 13.76 14.01 13.46 13.75 32,392 -0.20(-1.43%)
Jul 26, 2019 13.71 14.28 13.39 13.95 25,200 +0.33(+2.42%)
Jul 25, 2019 13.26 13.86 13.26 13.62 11,093 -0.30(-2.16%)
Jul 24, 2019 13.59 14.08 13.59 13.92 8,349 +0.36(+2.65%)
Jul 23, 2019 13.68 13.71 13.50 13.56 6,362 +0.16(+1.19%)
Jul 22, 2019 13.06 13.51 12.83 13.40 23,120 +0.24(+1.82%)
Jul 19, 2019 13.18 13.22 12.76 13.16 13,000 -0.13(-0.98%)
Jul 18, 2019 13.18 13.43 13.03 13.29 22,162 -0.13(-0.97%)
Jul 17, 2019 13.69 13.69 13.14 13.42 47,110 -0.31(-2.26%)
Jul 16, 2019 14.06 14.39 13.66 13.73 25,105 -0.73(-5.05%)
Jul 15, 2019 14.63 14.67 14.29 14.46 19,162 -0.06(-0.41%)
Jul 12, 2019 14.30 14.87 14.10 14.52 33,900 +0.30(+2.11%)
Jul 11, 2019 14.24 14.29 13.89 14.22 22,576 +0.34(+2.45%)
Jul 10, 2019 13.45 13.95 13.28 13.88 24,150 +0.41(+3.04%)
Jul 09, 2019 13.81 13.81 13.40 13.47 53,729 -0.33(-2.39%)
Jul 08, 2019 13.87 13.98 13.67 13.80 37,931 -0.07(-0.50%)
Jul 05, 2019 13.82 13.93 13.69 13.87 15,100 +0.10(+0.73%)
Jul 03, 2019 14.08 14.08 13.62 13.77 16,400 -0.19(-1.36%)
Jul 02, 2019 14.87 14.87 13.91 13.96 15,906 -0.94(-6.31%)
Jul 01, 2019 15.10 15.10 14.89 14.90 39,923 -0.06(-0.40%)
Jun 28, 2019 14.34 15.16 14.28 14.96 370,800 +0.65(+4.54%)
Jun 27, 2019 13.78 14.35 13.78 14.31 32,743 +0.57(+4.15%)
Jun 26, 2019 13.98 14.16 13.70 13.74 35,309 -0.16(-1.15%)
Jun 25, 2019 13.75 14.00 13.69 13.90 45,636 +0.12(+0.87%)
Jun 24, 2019 13.88 14.11 13.72 13.78 42,966 -0.18(-1.29%)
Jun 21, 2019 13.64 13.97 13.60 13.96 84,600 +0.22(+1.60%)
Jun 20, 2019 14.72 14.75 13.62 13.74 45,463 -0.93(-6.34%)
Jun 19, 2019 14.80 14.80 14.21 14.67 28,829 -0.05(-0.34%)
Jun 18, 2019 14.28 15.00 14.28 14.72 31,063 +0.41(+2.87%)
Jun 17, 2019 13.77 14.46 13.75 14.31 30,107 +0.47(+3.40%)
Jun 14, 2019 13.76 14.26 13.66 13.84 33,700 -0.30(-2.12%)
Jun 13, 2019 13.87 14.30 13.80 14.14 21,496 +0.35(+2.54%)
Jun 12, 2019 13.86 13.99 13.73 13.79 23,004 -0.04(-0.29%)
Jun 11, 2019 13.99 14.04 13.75 13.83 28,875 -0.14(-1.00%)
Jun 10, 2019 13.74 14.00 13.74 13.97 85,539 +0.23(+1.67%)
Jun 07, 2019 14.06 14.06 13.74 13.74 39,000 -0.37(-2.62%)
Jun 06, 2019 13.80 14.12 13.60 14.11 14,045 +0.26(+1.88%)
Jun 05, 2019 13.94 14.00 13.75 13.85 16,210 -0.15(-1.07%)
Jun 04, 2019 13.75 14.19 13.75 14.00 22,254 +0.25(+1.82%)
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.