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

Tsakos Energy Navigation Ltd (NY: TNP )

29.28 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2020 3.570 3.660 3.300 3.450 1,320,274 -0.08(-2.27%)
Apr 29, 2020 3.760 4.070 3.450 3.530 4,188,222 -0.65(-15.55%)
Apr 28, 2020 4.510 4.770 3.920 4.180 4,628,948 +0.16(+3.98%)
Apr 27, 2020 3.750 4.190 3.570 4.020 3,713,207 +0.56(+16.18%)
Apr 24, 2020 3.500 3.500 3.270 3.460 1,014,200 +0.05(+1.47%)
Apr 23, 2020 3.480 3.720 3.250 3.410 2,291,829 +0.03(+0.89%)
Apr 22, 2020 3.420 3.430 3.150 3.380 2,090,822 +0.11(+3.36%)
Apr 21, 2020 3.490 3.780 3.110 3.270 3,635,732 +0.10(+3.15%)
Apr 20, 2020 3.000 3.380 2.820 3.170 2,255,222 +0.32(+11.23%)
Apr 17, 2020 2.850 2.920 2.770 2.850 627,000 +0.05(+1.79%)
Apr 16, 2020 2.750 2.780 2.650 2.800 607,916 +0.05(+1.82%)
Apr 15, 2020 2.650 2.830 2.540 2.750 681,543 +0.05(+1.85%)
Apr 14, 2020 2.690 2.850 2.630 2.700 789,808 +0.00(+0.00%)
Apr 13, 2020 3.000 3.010 2.660 2.700 995,146 -0.12(-4.26%)
Apr 09, 2020 2.700 2.850 2.420 2.820 1,772,000 +0.17(+6.42%)
Apr 08, 2020 2.650 2.820 2.560 2.650 561,501 +0.05(+1.92%)
Apr 07, 2020 2.900 2.900 2.470 2.600 669,035 -0.17(-6.14%)
Apr 06, 2020 2.810 2.970 2.650 2.770 741,276 +0.22(+8.63%)
Apr 03, 2020 2.540 2.890 2.510 2.550 635,600 -0.10(-3.77%)
Apr 02, 2020 3.080 3.090 2.370 2.650 1,397,831 -0.40(-13.11%)
Apr 01, 2020 3.150 3.300 2.870 3.050 965,887 -0.21(-6.44%)
Mar 31, 2020 3.280 3.440 3.130 3.260 1,069,655 -0.06(-1.81%)
Mar 30, 2020 3.520 3.650 3.150 3.320 1,941,902 +0.12(+3.75%)
Mar 27, 2020 2.820 3.290 2.720 3.200 1,655,100 +0.27(+9.22%)
Mar 26, 2020 2.750 3.025 2.740 2.930 651,899 +0.11(+3.90%)
Mar 25, 2020 2.620 2.960 2.600 2.820 1,017,701 +0.32(+12.80%)
Mar 24, 2020 2.250 2.720 2.240 2.500 1,213,794 +0.45(+21.95%)
Mar 23, 2020 1.890 2.160 1.702 2.050 1,366,677 +0.31(+17.82%)
Mar 20, 2020 1.990 2.040 1.740 1.740 994,600 -0.19(-9.84%)
Mar 19, 2020 1.770 2.030 1.730 1.930 548,265 +0.15(+8.43%)
Mar 18, 2020 2.060 2.160 1.740 1.780 1,132,772 -0.34(-16.04%)
Mar 17, 2020 2.120 2.320 2.000 2.120 489,895 +0.06(+2.91%)
Mar 16, 2020 2.390 2.390 2.050 2.060 797,657 -0.41(-16.60%)
Mar 13, 2020 2.640 2.725 2.400 2.470 1,073,000 +0.01(+0.41%)
Mar 12, 2020 2.370 2.530 2.200 2.460 1,060,880 -0.11(-4.28%)
Mar 11, 2020 2.730 2.850 2.485 2.570 1,110,648 -0.12(-4.46%)
Mar 10, 2020 2.190 2.690 2.120 2.690 1,452,416 +0.62(+29.95%)
Mar 09, 2020 2.160 2.235 1.950 2.070 1,018,265 -0.14(-6.33%)
Mar 06, 2020 2.140 2.290 2.120 2.210 378,200 +0.03(+1.38%)
Mar 05, 2020 2.430 2.435 2.145 2.180 604,965 -0.27(-11.02%)
Mar 04, 2020 2.550 2.553 2.430 2.450 345,085 -0.04(-1.61%)
Mar 03, 2020 2.550 2.570 2.430 2.490 364,946 -0.01(-0.40%)
Mar 02, 2020 2.750 2.750 2.460 2.500 713,820 -0.24(-8.76%)
Feb 28, 2020 2.350 2.740 2.320 2.740 583,200 +0.31(+12.76%)
Feb 27, 2020 2.350 2.570 2.290 2.430 516,801 +0.02(+0.83%)
Feb 26, 2020 2.500 2.600 2.400 2.410 321,674 -0.05(-2.03%)
Feb 25, 2020 2.610 2.670 2.450 2.460 407,461 -0.11(-4.28%)
Feb 24, 2020 2.750 2.790 2.570 2.570 606,398 -0.31(-10.76%)
Feb 21, 2020 3.000 3.020 2.860 2.880 190,300 -0.13(-4.32%)
Feb 20, 2020 2.910 3.020 2.910 3.010 189,517 +0.09(+3.08%)
Feb 19, 2020 2.980 2.980 2.900 2.920 158,627 -0.04(-1.35%)
Feb 18, 2020 3.050 3.055 2.960 2.960 303,438 -0.05(-1.66%)
Feb 14, 2020 3.040 3.040 2.960 3.010 121,700 -0.02(-0.66%)
Feb 13, 2020 3.080 3.080 2.960 3.030 362,025 -0.08(-2.57%)
Feb 12, 2020 3.010 3.120 3.000 3.110 427,814 +0.13(+4.36%)
Feb 11, 2020 2.800 3.010 2.800 2.980 400,573 +0.22(+7.97%)
Feb 10, 2020 2.810 2.830 2.700 2.760 458,259 -0.05(-1.78%)
Feb 07, 2020 2.900 2.900 2.795 2.810 416,500 -0.09(-3.10%)
Feb 06, 2020 3.050 3.110 2.900 2.900 296,392 -0.12(-3.97%)
Feb 05, 2020 3.080 3.140 3.010 3.020 397,499 -0.01(-0.33%)
Feb 04, 2020 3.020 3.090 3.000 3.030 419,371 +0.08(+2.71%)
Feb 03, 2020 3.080 3.100 2.910 2.950 938,541 -0.15(-4.84%)
Jan 31, 2020 3.230 3.260 3.100 3.100 514,400 -0.17(-5.20%)
Jan 30, 2020 3.270 3.280 3.170 3.270 634,026 -0.03(-0.91%)
Jan 29, 2020 3.390 3.450 3.295 3.300 192,587 -0.08(-2.37%)
Jan 28, 2020 3.460 3.479 3.350 3.380 317,775 -0.05(-1.46%)
Jan 27, 2020 3.450 3.500 3.380 3.430 446,611 -0.10(-2.83%)
Jan 24, 2020 3.600 3.680 3.480 3.530 491,400 -0.06(-1.67%)
Jan 23, 2020 3.670 3.680 3.580 3.590 371,731 -0.12(-3.23%)
Jan 22, 2020 3.700 3.740 3.660 3.710 316,307 +0.01(+0.27%)
Jan 21, 2020 3.860 3.910 3.650 3.700 481,856 -0.14(-3.65%)
Jan 17, 2020 3.900 3.970 3.800 3.840 427,300 -0.05(-1.29%)
Jan 16, 2020 3.810 3.920 3.800 3.890 499,617 +0.04(+1.04%)
Jan 15, 2020 4.080 4.080 3.840 3.850 695,855 -0.28(-6.78%)
Jan 14, 2020 4.260 4.260 4.060 4.130 326,165 -0.12(-2.82%)
Jan 13, 2020 4.300 4.350 4.130 4.250 417,025 -0.04(-0.93%)
Jan 10, 2020 4.450 4.450 4.250 4.290 417,000 -0.16(-3.60%)
Jan 09, 2020 4.300 4.500 4.300 4.450 485,855 +0.09(+2.06%)
Jan 08, 2020 4.530 4.660 4.250 4.360 814,908 -0.14(-3.11%)
Jan 07, 2020 4.470 4.580 4.430 4.500 441,209 +0.05(+1.12%)
Jan 06, 2020 4.440 4.470 4.420 4.450 523,787 +0.00(+0.00%)
Jan 03, 2020 4.450 4.580 4.410 4.450 573,600 -0.11(-2.41%)
Jan 02, 2020 4.400 4.560 4.345 4.560 580,688 +0.20(+4.59%)
Dec 31, 2019 4.340 4.400 4.320 4.360 278,500 +0.00(+0.00%)
Dec 30, 2019 4.360 4.400 4.320 4.360 331,262 +0.04(+0.93%)
Dec 27, 2019 4.400 4.400 4.280 4.320 323,600 -0.02(-0.46%)
Dec 26, 2019 4.260 4.400 4.260 4.340 294,417 +0.08(+1.88%)
Dec 24, 2019 4.260 4.290 4.220 4.260 164,800 +0.02(+0.47%)
Dec 23, 2019 4.190 4.270 4.160 4.240 802,143 +0.08(+1.92%)
Dec 20, 2019 4.120 4.260 4.100 4.160 737,400 +0.06(+1.46%)
Dec 19, 2019 3.950 4.130 3.950 4.100 1,001,444 +0.16(+4.06%)
Dec 18, 2019 3.940 3.970 3.910 3.940 705,939 +0.02(+0.51%)
Dec 17, 2019 3.950 3.970 3.860 3.920 709,889 -0.01(-0.25%)
Dec 16, 2019 3.950 3.990 3.890 3.930 774,184 +0.07(+1.81%)
Dec 13, 2019 3.680 3.900 3.680 3.860 437,500 +0.11(+2.93%)
Dec 12, 2019 3.700 3.800 3.640 3.750 520,585 +0.04(+1.08%)
Dec 11, 2019 3.680 3.755 3.660 3.710 335,225 +0.00(+0.00%)
Dec 10, 2019 3.660 3.740 3.650 3.710 347,276 +0.05(+1.37%)
Dec 09, 2019 3.740 3.810 3.650 3.660 517,528 -0.05(-1.35%)
Dec 06, 2019 3.640 3.720 3.580 3.710 423,900 +0.13(+3.63%)
Dec 05, 2019 3.450 3.600 3.450 3.580 202,564 +0.11(+3.17%)
Dec 04, 2019 3.490 3.570 3.450 3.470 328,269 +0.04(+1.17%)
Dec 03, 2019 3.480 3.530 3.410 3.430 225,688 -0.06(-1.72%)
Dec 02, 2019 3.580 3.670 3.490 3.490 558,587 -0.06(-1.69%)
Nov 29, 2019 3.560 3.590 3.520 3.550 211,900 +0.00(+0.00%)
Nov 27, 2019 3.450 3.550 3.420 3.550 310,500 +0.09(+2.60%)
Nov 26, 2019 3.450 3.530 3.390 3.460 299,796 -0.15(-4.16%)
Nov 25, 2019 3.530 3.610 3.470 3.610 225,330 +0.08(+2.27%)
Nov 22, 2019 3.540 3.560 3.480 3.530 226,300 -0.01(-0.28%)
Nov 21, 2019 3.620 3.640 3.480 3.540 230,448 -0.06(-1.67%)
Nov 20, 2019 3.500 3.630 3.480 3.600 370,394 +0.12(+3.45%)
Nov 19, 2019 3.350 3.500 3.300 3.480 207,357 +0.11(+3.26%)
Nov 18, 2019 3.460 3.460 3.300 3.370 255,291 -0.12(-3.44%)
Nov 15, 2019 3.420 3.510 3.350 3.490 184,200 +0.07(+2.05%)
Nov 14, 2019 3.390 3.440 3.330 3.420 205,341 +0.02(+0.59%)
Nov 13, 2019 3.380 3.430 3.250 3.400 171,674 -0.01(-0.29%)
Nov 12, 2019 3.250 3.480 3.250 3.410 239,603 +0.16(+4.92%)
Nov 11, 2019 3.300 3.300 3.210 3.250 305,100 -0.04(-1.22%)
Nov 08, 2019 3.280 3.340 3.280 3.290 239,300 -0.02(-0.60%)
Nov 07, 2019 3.450 3.450 3.280 3.310 312,715 -0.07(-2.07%)
Nov 06, 2019 3.490 3.510 3.365 3.380 261,201 -0.14(-3.98%)
Nov 05, 2019 3.600 3.650 3.460 3.520 290,053 -0.07(-1.95%)
Nov 04, 2019 3.670 3.680 3.590 3.590 134,692 -0.04(-1.10%)
Nov 01, 2019 3.520 3.670 3.520 3.630 251,800 +0.08(+2.25%)
Oct 31, 2019 3.700 3.710 3.502 3.550 276,927 -0.16(-4.31%)
Oct 30, 2019 3.760 3.780 3.700 3.710 186,792 -0.08(-2.11%)
Oct 29, 2019 3.840 3.850 3.730 3.790 167,704 -0.05(-1.30%)
Oct 28, 2019 3.800 3.880 3.800 3.840 487,704 +0.04(+1.05%)
Oct 25, 2019 3.800 3.860 3.780 3.800 268,500 +0.01(+0.26%)
Oct 24, 2019 3.860 3.900 3.760 3.790 384,649 -0.05(-1.30%)
Oct 23, 2019 3.760 3.870 3.730 3.840 548,296 +0.10(+2.67%)
Oct 22, 2019 3.620 3.810 3.520 3.740 394,841 -0.08(-2.09%)
Oct 21, 2019 3.870 3.920 3.800 3.820 373,814 +0.00(+0.00%)
Oct 18, 2019 3.860 3.890 3.800 3.820 231,000 -0.03(-0.78%)
Oct 17, 2019 3.870 3.930 3.800 3.850 467,488 -0.01(-0.26%)
Oct 16, 2019 3.870 3.940 3.750 3.860 494,923 +0.01(+0.26%)
Oct 15, 2019 3.990 4.000 3.770 3.850 498,231 -0.14(-3.51%)
Oct 14, 2019 3.770 3.990 3.770 3.990 697,016 +0.23(+6.12%)
Oct 11, 2019 3.810 3.860 3.740 3.760 667,400 +0.13(+3.58%)
Oct 10, 2019 3.570 3.730 3.500 3.630 612,130 +0.01(+0.28%)
Oct 09, 2019 3.500 3.820 3.500 3.620 966,555 +0.12(+3.43%)
Oct 08, 2019 3.300 3.500 3.280 3.500 794,486 +0.16(+4.79%)
Oct 07, 2019 3.130 3.400 3.113 3.340 877,781 +0.26(+8.44%)
Oct 04, 2019 2.880 3.100 2.857 3.080 478,000 +0.23(+8.07%)
Oct 03, 2019 2.890 2.950 2.840 2.850 158,539 -0.07(-2.40%)
Oct 02, 2019 2.920 2.980 2.870 2.920 107,309 -0.05(-1.68%)
Oct 01, 2019 2.980 3.000 2.950 2.970 83,933 +0.02(+0.68%)
Sep 30, 2019 2.950 3.000 2.920 2.950 123,429 -0.02(-0.67%)
Sep 27, 2019 2.930 3.000 2.930 2.970 78,900 +0.04(+1.37%)
Sep 26, 2019 2.880 2.960 2.880 2.930 166,805 +0.07(+2.45%)
Sep 25, 2019 2.870 2.870 2.800 2.860 65,181 -0.02(-0.69%)
Sep 24, 2019 2.930 2.940 2.850 2.880 98,969 -0.04(-1.37%)
Sep 23, 2019 2.840 2.930 2.830 2.920 93,938 +0.08(+2.82%)
Sep 20, 2019 2.900 2.960 2.840 2.840 130,400 -0.09(-3.07%)
Sep 19, 2019 2.980 3.010 2.910 2.930 57,476 -0.07(-2.33%)
Sep 18, 2019 2.930 3.000 2.920 3.000 153,341 +0.07(+2.39%)
Sep 17, 2019 2.950 2.970 2.880 2.930 118,527 -0.05(-1.68%)
Sep 16, 2019 3.030 3.070 2.980 2.980 189,789 -0.04(-1.32%)
Sep 13, 2019 3.110 3.115 3.010 3.020 112,600 -0.08(-2.58%)
Sep 12, 2019 3.070 3.130 3.010 3.100 103,122 +0.01(+0.32%)
Sep 11, 2019 3.140 3.170 3.080 3.090 120,711 -0.04(-1.28%)
Sep 10, 2019 2.970 3.130 2.970 3.130 159,472 +0.13(+4.33%)
Sep 09, 2019 2.970 3.030 2.920 3.000 73,724 +0.03(+1.01%)
Sep 06, 2019 3.080 3.110 2.920 2.970 137,500 -0.07(-2.30%)
Sep 05, 2019 2.990 3.050 2.960 3.040 134,293 +0.06(+2.01%)
Sep 04, 2019 2.880 2.990 2.869 2.980 98,601 +0.14(+4.93%)
Sep 03, 2019 2.970 2.970 2.840 2.840 110,585 -0.16(-5.33%)
Aug 30, 2019 2.980 3.013 2.910 3.000 63,000 +0.02(+0.67%)
Aug 29, 2019 2.900 3.030 2.900 2.980 127,571 +0.11(+3.83%)
Aug 28, 2019 2.840 2.880 2.790 2.870 192,948 +0.11(+3.99%)
Aug 27, 2019 2.920 2.950 2.760 2.760 268,903 -0.16(-5.48%)
Aug 26, 2019 3.000 3.000 2.890 2.920 90,114 +0.00(+0.00%)
Aug 23, 2019 3.030 3.040 2.900 2.920 95,700 -0.14(-4.58%)
Aug 22, 2019 2.970 3.080 2.940 3.060 119,760 +0.07(+2.34%)
Aug 21, 2019 3.010 3.020 2.910 2.990 111,840 -0.02(-0.66%)
Aug 20, 2019 2.980 3.020 2.880 3.010 108,653 +0.05(+1.69%)
Aug 19, 2019 2.920 3.000 2.900 2.960 150,140 +0.04(+1.37%)
Aug 16, 2019 2.800 2.970 2.770 2.920 107,000 +0.15(+5.42%)
Aug 15, 2019 2.770 2.790 2.750 2.770 122,341 -0.02(-0.72%)
Aug 14, 2019 2.770 2.820 2.750 2.790 163,803 -0.01(-0.36%)
Aug 13, 2019 2.830 2.830 2.750 2.800 126,978 -0.05(-1.75%)
Aug 12, 2019 2.800 2.850 2.760 2.850 144,530 +0.04(+1.42%)
Aug 09, 2019 2.840 2.860 2.800 2.810 110,100 -0.02(-0.71%)
Aug 08, 2019 2.900 2.960 2.800 2.830 106,163 -0.05(-1.74%)
Aug 07, 2019 2.840 2.890 2.730 2.880 154,546 +0.03(+1.05%)
Aug 06, 2019 2.780 2.870 2.750 2.850 252,135 +0.10(+3.64%)
Aug 05, 2019 2.920 2.920 2.740 2.750 202,222 -0.21(-7.09%)
Aug 02, 2019 2.980 3.010 2.900 2.960 166,300 -0.05(-1.66%)
Aug 01, 2019 3.060 3.100 2.960 3.010 100,314 -0.04(-1.31%)
Jul 31, 2019 3.070 3.106 3.000 3.050 420,134 +0.01(+0.33%)
Jul 30, 2019 3.180 3.250 3.020 3.040 320,882 -0.25(-7.60%)
Jul 29, 2019 3.320 3.340 3.230 3.290 80,102 -0.02(-0.60%)
Jul 26, 2019 3.350 3.360 3.280 3.310 136,500 -0.05(-1.49%)
Jul 25, 2019 3.370 3.420 3.330 3.360 126,434 -0.04(-1.18%)
Jul 24, 2019 3.410 3.430 3.360 3.400 193,624 +0.01(+0.29%)
Jul 23, 2019 3.420 3.420 3.370 3.390 129,474 -0.02(-0.59%)
Jul 22, 2019 3.430 3.450 3.390 3.410 129,782 -0.01(-0.29%)
Jul 19, 2019 3.410 3.430 3.390 3.420 129,400 +0.02(+0.59%)
Jul 18, 2019 3.390 3.430 3.390 3.400 313,238 -0.01(-0.29%)
Jul 17, 2019 3.400 3.430 3.350 3.410 1,364,424 -0.01(-0.29%)
Jul 16, 2019 3.410 3.430 3.380 3.420 257,653 +0.01(+0.29%)
Jul 15, 2019 3.430 3.430 3.380 3.410 108,813 +0.01(+0.29%)
Jul 12, 2019 3.390 3.440 3.380 3.400 145,600 +0.01(+0.29%)
Jul 11, 2019 3.350 3.440 3.330 3.390 349,728 +0.03(+0.89%)
Jul 10, 2019 3.330 3.370 3.330 3.360 73,999 +0.04(+1.20%)
Jul 09, 2019 3.400 3.400 3.300 3.320 124,671 -0.07(-2.06%)
Jul 08, 2019 3.360 3.410 3.350 3.390 148,139 +0.03(+0.89%)
Jul 05, 2019 3.340 3.370 3.310 3.360 135,200 +0.05(+1.51%)
Jul 03, 2019 3.340 3.370 3.290 3.310 70,200 -0.03(-0.90%)
Jul 02, 2019 3.300 3.350 3.260 3.340 103,813 +0.07(+2.14%)
Jul 01, 2019 3.330 3.380 3.250 3.270 201,434 -0.02(-0.61%)
Jun 28, 2019 3.200 3.310 3.200 3.290 184,100 +0.11(+3.46%)
Jun 27, 2019 3.170 3.230 3.150 3.180 242,500 +0.03(+0.95%)
Jun 26, 2019 3.100 3.210 3.100 3.150 177,324 +0.03(+0.96%)
Jun 25, 2019 3.100 3.140 3.050 3.120 133,526 +0.03(+0.97%)
Jun 24, 2019 3.100 3.110 3.070 3.090 121,794 +0.01(+0.32%)
Jun 21, 2019 3.080 3.160 3.050 3.080 165,800 +0.00(+0.00%)
Jun 20, 2019 3.150 3.160 3.060 3.080 133,258 -0.03(-0.96%)
Jun 19, 2019 3.120 3.160 3.100 3.110 66,959 -0.01(-0.32%)
Jun 18, 2019 3.130 3.170 3.080 3.120 229,675 -0.02(-0.64%)
Jun 17, 2019 3.170 3.310 3.130 3.140 137,817 -0.04(-1.26%)
Jun 14, 2019 3.160 3.230 3.140 3.180 85,500 -0.01(-0.31%)
Jun 13, 2019 3.200 3.300 3.140 3.190 129,827 +0.04(+1.27%)
Jun 12, 2019 3.180 3.200 3.110 3.150 101,362 -0.04(-1.25%)
Jun 11, 2019 3.200 3.207 3.150 3.190 73,981 -0.01(-0.31%)
Jun 10, 2019 3.180 3.230 3.180 3.200 117,070 +0.05(+1.59%)
Jun 07, 2019 3.100 3.250 3.088 3.150 377,100 +0.04(+1.29%)
Jun 06, 2019 3.210 3.290 3.070 3.110 381,881 +0.10(+3.32%)
Jun 05, 2019 3.040 3.060 2.970 3.010 82,500 -0.03(-0.99%)
Jun 04, 2019 3.200 3.220 2.920 3.040 239,397 -0.06(-1.94%)
Jun 03, 2019 3.120 3.180 3.080 3.100 118,761 +0.00(+0.00%)
May 31, 2019 2.920 3.120 2.920 3.100 138,200 +0.16(+5.44%)
May 30, 2019 3.150 3.157 2.940 2.940 146,210 -0.17(-5.47%)
May 29, 2019 3.130 3.150 3.050 3.110 77,283 -0.04(-1.27%)
May 28, 2019 3.160 3.200 3.130 3.150 74,475 +0.03(+0.96%)
May 24, 2019 3.170 3.180 3.080 3.120 97,400 +0.02(+0.65%)
May 23, 2019 3.260 3.350 3.060 3.100 116,141 -0.21(-6.34%)
May 22, 2019 3.340 3.360 3.280 3.310 29,315 -0.01(-0.30%)
May 21, 2019 3.350 3.380 3.280 3.320 198,372 -0.03(-0.90%)
May 20, 2019 3.390 3.410 3.315 3.350 85,948 -0.02(-0.59%)
May 17, 2019 3.330 3.390 3.310 3.370 99,600 +0.01(+0.30%)
May 16, 2019 3.390 3.430 3.330 3.360 153,474 +0.03(+0.90%)
May 15, 2019 3.260 3.440 3.250 3.330 220,900 +0.08(+2.46%)
May 14, 2019 3.220 3.260 3.160 3.250 63,385 +0.08(+2.52%)
May 13, 2019 3.110 3.230 3.110 3.170 110,020 -0.02(-0.63%)
May 10, 2019 3.180 3.240 3.100 3.190 87,100 +0.01(+0.31%)
May 09, 2019 3.210 3.220 3.110 3.180 48,812 +0.02(+0.63%)
May 08, 2019 3.160 3.230 3.120 3.160 44,109 -0.02(-0.63%)
May 07, 2019 3.200 3.220 3.150 3.180 79,720 -0.08(-2.45%)
May 06, 2019 3.200 3.320 3.190 3.260 69,223 +0.01(+0.31%)
May 03, 2019 3.290 3.320 3.230 3.250 54,800 -0.01(-0.31%)
May 02, 2019 3.150 3.310 3.150 3.260 55,076 +0.10(+3.16%)
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.