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

Lonestar Resources US Inc (NQ: LONE )

N/A UNCHANGED
Last Price Updated: 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 0.7200 0.9390 0.7010 0.7565 863,745 +0.08(+11.05%)
Apr 29, 2020 0.6400 0.7223 0.6201 0.6812 279,126 +0.06(+9.87%)
Apr 28, 2020 0.6100 0.6400 0.5900 0.6200 139,722 +0.01(+1.62%)
Apr 27, 2020 0.6800 0.6800 0.6000 0.6101 259,643 -0.07(-10.28%)
Apr 24, 2020 0.7200 0.7500 0.5601 0.6800 391,200 +0.02(+3.03%)
Apr 23, 2020 0.4800 0.7400 0.4800 0.6600 971,947 +0.20(+43.48%)
Apr 22, 2020 0.4500 0.4800 0.4400 0.4600 116,116 +0.02(+4.40%)
Apr 21, 2020 0.4200 0.4800 0.3881 0.4406 158,768 +0.01(+2.47%)
Apr 20, 2020 0.4500 0.5000 0.4000 0.4300 219,083 -0.02(-5.01%)
Apr 17, 2020 0.5000 0.5250 0.4501 0.4527 228,200 -0.05(-9.46%)
Apr 16, 2020 0.5400 0.5900 0.4600 0.5000 188,159 -0.04(-7.41%)
Apr 15, 2020 0.5600 0.6100 0.5300 0.5400 177,390 +0.00(+0.00%)
Apr 14, 2020 0.6700 0.7500 0.5000 0.5400 518,878 -0.10(-15.89%)
Apr 13, 2020 0.6350 0.6876 0.6000 0.6420 325,998 +0.10(+18.87%)
Apr 09, 2020 0.4800 0.6640 0.4780 0.5401 498,900 +0.07(+14.96%)
Apr 08, 2020 0.4700 0.4950 0.4400 0.4698 153,213 -0.00(-0.04%)
Apr 07, 2020 0.4800 0.5700 0.4700 0.4700 78,322 -0.01(-1.05%)
Apr 06, 2020 0.5000 0.5348 0.4500 0.4750 149,874 -0.03(-5.00%)
Apr 03, 2020 0.4700 0.5474 0.4521 0.5000 188,800 +0.05(+12.33%)
Apr 02, 2020 0.4641 0.4800 0.4261 0.4451 108,394 +0.02(+3.51%)
Apr 01, 2020 0.4200 0.4800 0.4200 0.4300 63,993 +0.02(+4.88%)
Mar 31, 2020 0.4100 0.5000 0.4100 0.4100 189,917 +0.01(+2.50%)
Mar 30, 2020 0.4000 0.5200 0.4000 0.4000 95,627 -0.05(-11.09%)
Mar 27, 2020 0.5000 0.5059 0.4401 0.4499 80,000 -0.06(-11.77%)
Mar 26, 2020 0.5500 0.5500 0.4250 0.5099 132,619 -0.00(-0.02%)
Mar 25, 2020 0.5200 0.5720 0.4809 0.5100 209,055 +0.05(+11.35%)
Mar 24, 2020 0.4888 0.5750 0.4500 0.4580 151,229 -0.01(-1.63%)
Mar 23, 2020 0.5500 0.5500 0.3600 0.4656 356,707 -0.03(-6.97%)
Mar 20, 2020 0.6700 0.6700 0.4711 0.5005 389,600 -0.17(-25.31%)
Mar 19, 2020 0.6700 0.6800 0.5620 0.6701 138,631 +0.01(+1.53%)
Mar 18, 2020 0.6500 0.6800 0.6000 0.6600 120,542 +0.02(+3.13%)
Mar 17, 2020 0.6100 0.7700 0.5800 0.6400 186,646 +0.04(+6.67%)
Mar 16, 2020 0.7500 0.8000 0.5200 0.6000 367,233 -0.26(-30.23%)
Mar 13, 2020 0.8000 0.8959 0.7973 0.8600 162,200 +0.10(+13.16%)
Mar 12, 2020 0.7400 0.8900 0.5500 0.7600 408,568 +0.05(+7.01%)
Mar 11, 2020 0.8800 0.9299 0.6600 0.7102 167,109 -0.17(-19.30%)
Mar 10, 2020 0.7200 0.9000 0.6700 0.8800 142,111 +0.28(+46.67%)
Mar 09, 2020 0.9600 0.9600 0.5000 0.6000 707,902 -0.37(-38.14%)
Mar 06, 2020 1.160 1.253 0.9517 0.9700 107,000 -0.17(-14.91%)
Mar 05, 2020 1.210 1.220 1.110 1.140 194,136 -0.12(-9.52%)
Mar 04, 2020 1.410 1.420 1.220 1.260 66,636 -0.12(-8.70%)
Mar 03, 2020 1.410 1.425 1.350 1.380 48,616 +0.00(+0.00%)
Mar 02, 2020 1.380 1.420 1.300 1.380 91,886 +0.00(+0.00%)
Feb 28, 2020 1.280 1.430 1.270 1.380 116,900 +0.12(+9.52%)
Feb 27, 2020 1.180 1.260 1.110 1.260 174,782 +0.13(+11.50%)
Feb 26, 2020 1.250 1.250 1.110 1.130 41,541 -0.13(-10.32%)
Feb 25, 2020 1.270 1.280 1.210 1.260 55,136 +0.01(+0.80%)
Feb 24, 2020 1.250 1.270 1.160 1.250 90,218 -0.04(-3.10%)
Feb 21, 2020 1.270 1.357 1.232 1.290 73,800 +0.03(+2.38%)
Feb 20, 2020 1.383 1.550 1.225 1.260 513,857 -0.09(-6.67%)
Feb 19, 2020 1.380 1.430 1.330 1.350 90,011 -0.01(-0.74%)
Feb 18, 2020 1.410 1.450 1.350 1.360 48,183 -0.08(-5.56%)
Feb 14, 2020 1.450 1.470 1.420 1.440 46,800 -0.01(-0.69%)
Feb 13, 2020 1.470 1.540 1.418 1.450 85,767 -0.04(-2.68%)
Feb 12, 2020 1.560 1.590 1.430 1.490 221,921 -0.04(-2.61%)
Feb 11, 2020 1.540 1.580 1.510 1.530 42,652 -0.01(-0.65%)
Feb 10, 2020 1.570 1.585 1.500 1.540 50,860 -0.07(-4.35%)
Feb 07, 2020 1.660 1.660 1.600 1.610 64,700 -0.09(-5.29%)
Feb 06, 2020 1.720 1.780 1.680 1.700 175,679 -0.02(-1.16%)
Feb 05, 2020 1.610 1.780 1.610 1.720 127,881 +0.15(+9.55%)
Feb 04, 2020 1.670 1.720 1.509 1.570 145,817 -0.05(-3.09%)
Feb 03, 2020 1.810 1.810 1.620 1.620 128,597 -0.20(-10.99%)
Jan 31, 2020 1.910 1.925 1.780 1.820 88,300 -0.10(-5.21%)
Jan 30, 2020 1.900 1.930 1.900 1.920 68,402 +0.02(+1.05%)
Jan 29, 2020 1.980 1.980 1.870 1.900 89,913 -0.08(-4.04%)
Jan 28, 2020 2.010 2.040 1.980 1.980 77,956 -0.02(-1.00%)
Jan 27, 2020 2.000 2.042 2.000 2.000 30,670 -0.01(-0.50%)
Jan 24, 2020 2.000 2.033 2.000 2.010 45,200 +0.01(+0.50%)
Jan 23, 2020 2.030 2.081 2.000 2.000 50,980 -0.05(-2.44%)
Jan 22, 2020 2.130 2.140 2.030 2.050 71,049 -0.06(-2.84%)
Jan 21, 2020 2.200 2.200 2.100 2.110 61,111 -0.09(-4.09%)
Jan 17, 2020 2.250 2.309 2.183 2.200 49,400 -0.05(-2.22%)
Jan 16, 2020 2.210 2.330 2.170 2.250 78,654 +0.10(+4.65%)
Jan 15, 2020 2.170 2.210 2.150 2.150 22,947 -0.03(-1.38%)
Jan 14, 2020 2.120 2.230 2.120 2.180 51,160 +0.05(+2.35%)
Jan 13, 2020 2.220 2.220 2.110 2.130 69,035 -0.11(-4.91%)
Jan 10, 2020 2.330 2.337 2.200 2.240 69,300 -0.09(-3.86%)
Jan 09, 2020 2.480 2.480 2.320 2.330 80,730 -0.11(-4.51%)
Jan 08, 2020 2.700 2.700 2.390 2.440 186,320 -0.24(-8.96%)
Jan 07, 2020 2.730 2.750 2.610 2.680 34,117 -0.06(-2.19%)
Jan 06, 2020 2.700 2.750 2.660 2.740 143,546 +0.08(+3.01%)
Jan 03, 2020 2.650 2.700 2.620 2.660 51,700 +0.08(+3.10%)
Jan 02, 2020 2.620 2.646 2.550 2.580 34,983 -0.03(-1.15%)
Dec 31, 2019 2.440 2.650 2.440 2.610 193,300 +0.12(+4.82%)
Dec 30, 2019 2.440 2.530 2.407 2.490 79,274 +0.04(+1.63%)
Dec 27, 2019 2.470 2.490 2.331 2.450 130,200 +0.00(+0.00%)
Dec 26, 2019 2.310 2.480 2.310 2.450 79,721 +0.14(+6.06%)
Dec 24, 2019 2.373 2.373 2.290 2.310 85,600 -0.06(-2.53%)
Dec 23, 2019 2.350 2.450 2.302 2.370 169,677 +0.05(+2.16%)
Dec 20, 2019 2.280 2.365 2.260 2.320 156,800 +0.06(+2.65%)
Dec 19, 2019 2.320 2.410 2.240 2.260 89,468 -0.06(-2.59%)
Dec 18, 2019 2.200 2.330 2.150 2.320 163,163 +0.12(+5.45%)
Dec 17, 2019 2.390 2.390 2.180 2.200 160,335 -0.17(-7.17%)
Dec 16, 2019 2.380 2.470 2.330 2.370 225,225 +0.02(+0.85%)
Dec 13, 2019 2.080 2.350 2.070 2.350 123,400 +0.30(+14.63%)
Dec 12, 2019 1.940 2.170 1.940 2.050 393,136 +0.11(+5.67%)
Dec 11, 2019 1.900 1.970 1.860 1.940 92,194 +0.03(+1.57%)
Dec 10, 2019 1.930 1.940 1.800 1.910 520,829 -0.02(-1.04%)
Dec 09, 2019 1.980 1.990 1.920 1.930 131,047 -0.05(-2.53%)
Dec 06, 2019 2.000 2.060 1.980 1.980 143,900 -0.01(-0.50%)
Dec 05, 2019 1.980 2.060 1.970 1.990 113,499 +0.02(+1.02%)
Dec 04, 2019 1.990 2.000 1.960 1.970 27,853 -0.03(-1.50%)
Dec 03, 2019 1.980 2.010 1.960 2.000 95,812 +0.01(+0.50%)
Dec 02, 2019 2.000 2.114 1.980 1.990 66,703 +0.01(+0.51%)
Nov 29, 2019 1.980 2.070 1.962 1.980 69,700 -0.02(-1.00%)
Nov 27, 2019 1.960 2.000 1.938 2.000 29,200 +0.04(+2.04%)
Nov 26, 2019 1.980 1.990 1.950 1.960 81,445 -0.04(-2.00%)
Nov 25, 2019 1.960 2.020 1.950 2.000 90,456 +0.01(+0.50%)
Nov 22, 2019 2.000 2.050 1.960 1.990 118,000 +0.00(+0.00%)
Nov 21, 2019 1.960 2.040 1.910 1.990 157,717 +0.00(+0.00%)
Nov 20, 2019 2.080 2.080 1.907 1.990 120,668 -0.06(-2.93%)
Nov 19, 2019 2.270 2.315 1.950 2.050 213,232 -0.21(-9.29%)
Nov 18, 2019 2.380 2.450 2.230 2.260 115,860 -0.13(-5.44%)
Nov 15, 2019 2.410 2.490 2.360 2.390 46,800 +0.00(+0.00%)
Nov 14, 2019 2.410 2.650 2.370 2.390 98,159 -0.08(-3.24%)
Nov 13, 2019 2.610 2.670 2.450 2.470 233,211 -0.22(-8.18%)
Nov 12, 2019 3.200 3.200 2.630 2.690 465,025 -0.18(-6.27%)
Nov 11, 2019 2.810 2.940 2.740 2.870 120,524 +0.08(+2.68%)
Nov 08, 2019 2.720 2.830 2.640 2.795 96,200 +0.06(+2.38%)
Nov 07, 2019 2.740 2.760 2.570 2.730 38,707 +0.04(+1.49%)
Nov 06, 2019 2.780 2.800 2.550 2.690 57,232 -0.09(-3.24%)
Nov 05, 2019 2.650 2.800 2.650 2.780 102,022 +0.10(+3.73%)
Nov 04, 2019 2.500 2.720 2.460 2.680 122,312 +0.25(+10.29%)
Nov 01, 2019 2.430 2.437 2.400 2.430 33,300 +0.03(+1.25%)
Oct 31, 2019 2.400 2.420 2.360 2.400 58,945 +0.00(+0.00%)
Oct 30, 2019 2.420 2.440 2.370 2.400 38,255 +0.01(+0.42%)
Oct 29, 2019 2.380 2.430 2.370 2.390 148,929 +0.01(+0.42%)
Oct 28, 2019 2.400 2.450 2.360 2.380 57,042 -0.02(-0.83%)
Oct 25, 2019 2.360 2.440 2.360 2.400 91,300 +0.05(+2.13%)
Oct 24, 2019 2.370 2.400 2.350 2.350 34,234 -0.02(-0.84%)
Oct 23, 2019 2.350 2.415 2.310 2.370 19,919 -0.01(-0.42%)
Oct 22, 2019 2.320 2.413 2.280 2.380 50,655 +0.07(+3.03%)
Oct 21, 2019 2.350 2.350 2.280 2.310 29,058 +0.00(+0.00%)
Oct 18, 2019 2.310 2.340 2.260 2.310 46,700 -0.02(-0.86%)
Oct 17, 2019 2.420 2.420 2.320 2.330 23,331 -0.02(-0.85%)
Oct 16, 2019 2.370 2.440 2.310 2.350 68,247 -0.02(-0.84%)
Oct 15, 2019 2.370 2.462 2.340 2.370 37,116 -0.02(-0.84%)
Oct 14, 2019 2.450 2.480 2.320 2.390 48,702 -0.04(-1.65%)
Oct 11, 2019 2.500 2.510 2.420 2.430 46,700 +0.01(+0.41%)
Oct 10, 2019 2.500 2.590 2.400 2.420 66,742 -0.10(-3.97%)
Oct 09, 2019 2.590 2.670 2.510 2.520 41,572 -0.06(-2.33%)
Oct 08, 2019 2.680 2.698 2.550 2.580 24,516 -0.07(-2.64%)
Oct 07, 2019 2.720 2.760 2.630 2.650 30,099 -0.04(-1.49%)
Oct 04, 2019 2.790 2.835 2.660 2.690 30,900 -0.06(-2.18%)
Oct 03, 2019 2.790 2.920 2.590 2.750 45,960 +0.04(+1.48%)
Oct 02, 2019 2.700 2.780 2.664 2.710 25,366 -0.04(-1.45%)
Oct 01, 2019 2.801 2.841 2.657 2.750 45,560 +0.03(+1.10%)
Sep 30, 2019 2.830 2.840 2.630 2.720 70,636 -0.11(-3.89%)
Sep 27, 2019 2.850 2.900 2.740 2.830 79,100 -0.01(-0.35%)
Sep 26, 2019 2.960 2.960 2.800 2.840 59,891 -0.14(-4.70%)
Sep 25, 2019 2.960 3.040 2.900 2.980 30,197 +0.01(+0.34%)
Sep 24, 2019 3.050 3.127 2.955 2.970 69,838 -0.13(-4.19%)
Sep 23, 2019 2.950 3.130 2.950 3.100 81,865 +0.14(+4.73%)
Sep 20, 2019 3.099 3.099 2.950 2.960 65,600 -0.04(-1.33%)
Sep 19, 2019 3.060 3.110 2.990 3.000 86,896 +0.00(+0.00%)
Sep 18, 2019 3.070 3.200 3.000 3.000 65,416 -0.12(-3.69%)
Sep 17, 2019 3.290 3.290 3.060 3.115 162,807 -0.18(-5.61%)
Sep 16, 2019 3.290 3.420 3.180 3.300 304,619 +0.30(+10.00%)
Sep 13, 2019 2.950 3.050 2.920 3.000 67,600 +0.06(+2.04%)
Sep 12, 2019 2.940 2.980 2.860 2.940 74,555 -0.05(-1.67%)
Sep 11, 2019 2.870 3.015 2.870 2.990 108,494 +0.13(+4.55%)
Sep 10, 2019 2.770 3.040 2.750 2.860 195,122 +0.10(+3.62%)
Sep 09, 2019 2.660 2.760 2.550 2.760 128,661 +0.12(+4.55%)
Sep 06, 2019 2.660 2.660 2.550 2.640 28,400 -0.02(-0.75%)
Sep 05, 2019 2.650 2.780 2.570 2.660 221,287 +0.02(+0.76%)
Sep 04, 2019 2.570 2.680 2.470 2.640 175,473 +0.09(+3.53%)
Sep 03, 2019 2.510 2.560 2.401 2.550 53,225 -0.04(-1.54%)
Aug 30, 2019 2.680 2.680 2.500 2.590 16,500 -0.08(-3.00%)
Aug 29, 2019 2.560 2.680 2.550 2.670 98,644 +0.14(+5.53%)
Aug 28, 2019 2.460 2.570 2.460 2.530 38,994 +0.09(+3.69%)
Aug 27, 2019 2.470 2.510 2.390 2.440 57,214 -0.04(-1.61%)
Aug 26, 2019 2.600 2.607 2.408 2.480 69,548 -0.07(-2.75%)
Aug 23, 2019 2.550 2.570 2.490 2.550 42,700 -0.01(-0.39%)
Aug 22, 2019 2.630 2.680 2.550 2.560 32,660 -0.07(-2.66%)
Aug 21, 2019 2.570 2.655 2.510 2.630 57,605 +0.06(+2.33%)
Aug 20, 2019 2.610 2.655 2.557 2.570 28,615 -0.07(-2.65%)
Aug 19, 2019 2.600 2.680 2.600 2.640 55,590 +0.06(+2.33%)
Aug 16, 2019 2.480 2.600 2.467 2.580 51,100 +0.12(+4.88%)
Aug 15, 2019 2.490 2.560 2.410 2.460 61,512 -0.03(-1.20%)
Aug 14, 2019 2.540 2.570 2.410 2.490 151,203 -0.06(-2.35%)
Aug 13, 2019 2.540 2.636 2.500 2.550 93,442 -0.04(-1.54%)
Aug 12, 2019 2.790 2.790 2.475 2.590 163,414 -0.18(-6.50%)
Aug 09, 2019 2.960 2.960 2.770 2.770 106,600 -0.14(-4.81%)
Aug 08, 2019 2.790 2.970 2.780 2.910 164,829 +0.11(+3.93%)
Aug 07, 2019 2.710 2.890 2.670 2.800 264,385 -0.17(-5.72%)
Aug 06, 2019 2.590 2.970 2.560 2.970 1,889,515 +0.65(+28.02%)
Aug 05, 2019 2.400 2.400 2.220 2.320 164,045 -0.04(-1.69%)
Aug 02, 2019 2.150 2.370 2.150 2.360 109,500 +0.19(+8.76%)
Aug 01, 2019 2.450 2.460 2.160 2.170 173,450 -0.31(-12.50%)
Jul 31, 2019 2.520 2.580 2.450 2.480 83,922 -0.01(-0.40%)
Jul 30, 2019 2.380 2.540 2.320 2.490 120,339 +0.14(+5.96%)
Jul 29, 2019 2.410 2.460 2.340 2.350 83,434 -0.05(-2.08%)
Jul 26, 2019 2.390 2.500 2.370 2.400 61,300 +0.01(+0.42%)
Jul 25, 2019 2.460 2.460 2.360 2.390 123,473 -0.07(-2.85%)
Jul 24, 2019 2.420 2.550 2.420 2.460 72,414 +0.03(+1.23%)
Jul 23, 2019 2.500 2.620 2.420 2.430 162,743 -0.09(-3.57%)
Jul 22, 2019 2.490 2.550 2.400 2.520 37,826 +0.02(+0.80%)
Jul 19, 2019 2.470 2.570 2.450 2.500 106,900 +0.04(+1.63%)
Jul 18, 2019 2.500 2.540 2.430 2.460 127,176 -0.07(-2.77%)
Jul 17, 2019 2.720 2.720 2.500 2.530 98,287 -0.13(-4.89%)
Jul 16, 2019 2.310 2.830 2.280 2.660 329,496 +0.34(+14.66%)
Jul 15, 2019 2.410 2.430 2.320 2.320 78,974 -0.08(-3.33%)
Jul 12, 2019 2.390 2.460 2.360 2.400 51,200 -0.02(-0.83%)
Jul 11, 2019 2.500 2.500 2.400 2.420 54,926 -0.04(-1.63%)
Jul 10, 2019 2.400 2.540 2.400 2.460 128,633 +0.12(+5.13%)
Jul 09, 2019 2.320 2.390 2.320 2.340 49,652 +0.01(+0.43%)
Jul 08, 2019 2.310 2.440 2.290 2.330 148,461 +0.07(+3.10%)
Jul 05, 2019 2.200 2.320 2.145 2.260 63,300 -0.03(-1.31%)
Jul 03, 2019 2.250 2.290 2.225 2.290 59,300 +0.09(+4.09%)
Jul 02, 2019 2.390 2.390 2.150 2.200 141,991 -0.19(-7.95%)
Jul 01, 2019 2.330 2.430 2.240 2.390 132,126 +0.10(+4.37%)
Jun 28, 2019 2.380 2.458 2.210 2.290 173,000 -0.07(-2.97%)
Jun 27, 2019 2.510 2.559 2.360 2.360 204,052 -0.15(-5.98%)
Jun 26, 2019 2.500 2.560 2.450 2.510 110,132 +0.07(+2.87%)
Jun 25, 2019 2.580 2.670 2.440 2.440 104,053 -0.18(-6.87%)
Jun 24, 2019 2.760 2.760 2.580 2.620 113,180 -0.13(-4.73%)
Jun 21, 2019 2.870 2.880 2.680 2.750 117,000 -0.12(-4.18%)
Jun 20, 2019 2.780 2.950 2.735 2.870 163,262 +0.16(+5.90%)
Jun 19, 2019 3.120 3.120 2.570 2.710 306,285 -0.25(-8.45%)
Jun 18, 2019 2.570 3.000 2.520 2.960 422,285 +0.47(+18.88%)
Jun 17, 2019 2.100 2.500 2.100 2.490 266,184 +0.39(+18.57%)
Jun 14, 2019 2.120 2.170 2.050 2.100 486,800 -0.02(-0.94%)
Jun 13, 2019 2.000 2.140 2.000 2.120 175,580 +0.18(+9.28%)
Jun 12, 2019 2.150 2.170 1.930 1.940 201,763 -0.21(-9.77%)
Jun 11, 2019 2.310 2.320 2.150 2.150 121,101 -0.14(-6.11%)
Jun 10, 2019 2.340 2.540 2.160 2.290 207,634 -0.02(-0.87%)
Jun 07, 2019 2.310 2.370 2.270 2.310 91,100 +0.00(+0.00%)
Jun 06, 2019 2.440 2.530 2.250 2.310 216,560 -0.11(-4.55%)
Jun 05, 2019 2.650 2.682 2.360 2.420 270,957 -0.24(-9.02%)
Jun 04, 2019 2.670 2.720 2.500 2.660 303,233 +0.04(+1.53%)
Jun 03, 2019 2.750 2.800 2.610 2.620 146,102 -0.13(-4.73%)
May 31, 2019 2.810 2.810 2.630 2.750 254,100 -0.12(-4.18%)
May 30, 2019 3.090 3.100 2.840 2.870 242,747 -0.22(-7.12%)
May 29, 2019 3.020 3.250 2.900 3.090 356,910 +0.02(+0.65%)
May 28, 2019 3.140 3.250 3.030 3.070 121,511 -0.08(-2.38%)
May 24, 2019 3.300 3.300 2.970 3.145 271,800 -0.10(-3.23%)
May 23, 2019 3.290 3.290 3.130 3.250 286,183 -0.11(-3.27%)
May 22, 2019 3.670 3.670 3.300 3.360 259,093 -0.30(-8.20%)
May 21, 2019 3.570 3.700 3.460 3.660 144,497 +0.09(+2.52%)
May 20, 2019 3.700 3.700 3.510 3.570 96,914 -0.07(-1.92%)
May 17, 2019 3.640 3.700 3.550 3.640 99,500 +0.00(+0.00%)
May 16, 2019 3.590 3.740 3.553 3.640 146,653 +0.05(+1.39%)
May 15, 2019 3.460 3.650 3.360 3.590 180,790 +0.13(+3.76%)
May 14, 2019 3.340 3.550 3.340 3.460 102,007 +0.00(+0.00%)
May 13, 2019 3.750 3.850 3.000 3.460 530,252 -0.24(-6.49%)
May 10, 2019 3.530 3.700 3.460 3.700 139,400 +0.14(+3.93%)
May 09, 2019 3.550 3.580 3.430 3.560 64,562 -0.02(-0.56%)
May 08, 2019 3.660 3.660 3.500 3.580 57,502 -0.07(-1.92%)
May 07, 2019 3.640 3.763 3.470 3.650 159,999 +0.02(+0.55%)
May 06, 2019 3.520 3.660 3.450 3.630 100,958 +0.10(+2.83%)
May 03, 2019 3.660 3.814 3.500 3.530 165,900 -0.10(-2.75%)
May 02, 2019 3.650 3.730 3.480 3.630 226,356 -0.04(-1.09%)
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.