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

Talos Energy Inc (NY: TALO )

12.49 -0.41 (-3.18%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2022 19.74 19.91 18.95 19.65 1,309,340 +0.32(+1.66%)
Nov 29, 2022 19.13 19.70 19.07 19.33 723,043 +0.31(+1.63%)
Nov 28, 2022 19.33 19.60 18.85 19.02 953,830 -1.33(-6.54%)
Nov 25, 2022 20.67 20.78 20.23 20.35 192,267 -0.09(-0.44%)
Nov 23, 2022 20.14 20.69 20.09 20.44 766,052 -0.22(-1.06%)
Nov 22, 2022 20.24 20.68 19.93 20.66 676,105 +0.90(+4.55%)
Nov 21, 2022 19.60 19.86 18.80 19.76 990,843 -0.31(-1.54%)
Nov 18, 2022 19.54 20.22 18.92 20.07 797,232 -0.07(-0.35%)
Nov 17, 2022 19.96 20.14 19.50 20.14 659,917 -0.15(-0.74%)
Nov 16, 2022 20.67 20.92 20.11 20.29 875,748 -0.85(-4.02%)
Nov 15, 2022 20.30 21.38 20.04 21.14 771,686 +0.78(+3.83%)
Nov 14, 2022 20.57 21.24 20.31 20.36 531,024 -0.48(-2.30%)
Nov 11, 2022 20.70 21.26 20.41 20.84 832,171 +0.86(+4.30%)
Nov 10, 2022 19.93 20.04 19.46 19.98 1,215,437 +0.72(+3.74%)
Nov 09, 2022 20.56 20.84 19.22 19.26 1,040,306 -2.08(-9.75%)
Nov 08, 2022 21.54 21.62 20.86 21.34 817,980 -0.44(-2.02%)
Nov 07, 2022 21.81 22.24 21.35 21.78 978,707 +0.42(+1.97%)
Nov 04, 2022 21.83 22.46 20.54 21.36 1,430,453 +0.55(+2.64%)
Nov 03, 2022 19.99 21.34 19.00 20.81 2,609,554 -0.24(-1.14%)
Nov 02, 2022 22.00 20.91 21.05 1,574,556 -0.74(-3.40%)
Nov 01, 2022 21.59 21.95 21.50 21.79 1,278,284 +0.51(+2.40%)
Oct 31, 2022 20.49 21.62 20.37 21.28 903,342 +0.61(+2.95%)
Oct 28, 2022 21.35 21.36 19.85 20.67 1,121,681 -0.43(-2.04%)
Oct 27, 2022 22.01 22.50 21.04 21.10 829,442 -0.31(-1.45%)
Oct 26, 2022 21.21 22.04 21.15 21.41 1,080,187 +0.23(+1.09%)
Oct 25, 2022 20.83 21.36 20.72 21.18 1,153,750 +0.16(+0.76%)
Oct 24, 2022 20.45 21.69 20.39 21.02 1,082,770 +0.37(+1.79%)
Oct 21, 2022 20.11 20.78 19.84 20.65 707,639 +0.75(+3.77%)
Oct 20, 2022 20.94 21.54 19.90 19.90 744,051 -0.38(-1.87%)
Oct 19, 2022 19.55 20.40 19.37 20.28 929,968 +0.54(+2.74%)
Oct 18, 2022 20.60 20.95 19.50 19.74 737,528 -0.70(-3.42%)
Oct 17, 2022 20.24 20.94 20.13 20.44 875,975 +0.57(+2.87%)
Oct 14, 2022 21.16 21.62 19.82 19.87 724,140 -1.69(-7.84%)
Oct 13, 2022 20.46 21.93 20.30 21.56 779,531 +0.75(+3.60%)
Oct 12, 2022 20.43 21.19 20.00 20.81 853,810 +0.07(+0.34%)
Oct 11, 2022 20.11 21.39 19.94 20.74 1,171,552 -0.03(-0.14%)
Oct 10, 2022 21.46 21.81 20.62 20.77 1,116,808 -0.76(-3.53%)
Oct 07, 2022 21.80 22.63 21.42 21.53 1,471,447 -0.22(-1.01%)
Oct 06, 2022 20.63 21.94 20.63 21.75 851,276 +0.80(+3.82%)
Oct 05, 2022 20.30 21.26 19.91 20.95 955,764 +0.66(+3.25%)
Oct 04, 2022 19.31 20.31 19.10 20.29 1,425,885 +1.55(+8.27%)
Oct 03, 2022 17.47 18.87 17.47 18.74 1,874,685 +2.09(+12.55%)
Sep 30, 2022 16.25 16.95 16.25 16.65 1,188,068 +0.03(+0.18%)
Sep 29, 2022 16.47 16.71 15.78 16.62 899,784 -0.15(-0.89%)
Sep 28, 2022 15.83 16.85 15.58 16.77 1,850,948 +1.19(+7.64%)
Sep 27, 2022 15.40 15.98 15.20 15.58 1,377,651 +0.49(+3.25%)
Sep 26, 2022 15.41 15.97 15.05 15.09 1,788,898 -0.60(-3.82%)
Sep 23, 2022 16.67 16.67 15.55 15.69 2,401,120 -1.88(-10.70%)
Sep 22, 2022 19.43 19.65 17.53 17.57 2,844,857 -1.30(-6.89%)
Sep 21, 2022 20.18 20.31 18.83 18.87 891,694 -0.82(-4.16%)
Sep 20, 2022 20.01 20.01 19.26 19.69 1,015,827 -0.52(-2.57%)
Sep 19, 2022 19.21 20.36 19.10 20.21 1,179,823 -0.10(-0.49%)
Sep 16, 2022 21.32 21.45 19.83 20.31 8,198,225 -1.21(-5.62%)
Sep 15, 2022 21.62 22.44 21.48 21.52 1,241,791 -0.78(-3.50%)
Sep 14, 2022 20.77 22.49 20.77 22.30 2,425,555 +1.97(+9.69%)
Sep 13, 2022 20.32 21.25 20.06 20.33 1,497,998 -0.28(-1.36%)
Sep 12, 2022 20.71 20.87 20.28 20.61 1,189,823 +0.30(+1.48%)
Sep 09, 2022 20.31 20.57 19.99 20.31 940,615 +0.76(+3.89%)
Sep 08, 2022 19.40 19.81 19.26 19.55 779,160 +0.26(+1.35%)
Sep 07, 2022 19.04 19.81 18.76 19.29 1,122,756 -0.40(-2.03%)
Sep 06, 2022 21.35 21.59 19.35 19.69 1,762,884 -1.33(-6.33%)
Sep 02, 2022 20.87 21.42 20.37 21.02 1,494,846 +1.30(+6.59%)
Sep 01, 2022 20.22 20.58 19.45 19.72 1,599,070 -1.01(-4.87%)
Aug 31, 2022 19.08 20.75 19.03 20.73 1,571,163 +0.90(+4.54%)
Aug 30, 2022 20.79 20.86 19.42 19.83 1,204,846 -1.60(-7.47%)
Aug 29, 2022 20.94 21.99 20.92 21.43 932,640 +0.23(+1.08%)
Aug 26, 2022 21.40 21.80 20.74 21.20 1,115,931 -0.26(-1.21%)
Aug 25, 2022 21.27 21.61 20.82 21.46 754,913 +0.41(+1.95%)
Aug 24, 2022 20.70 21.22 20.55 21.05 611,602 +0.57(+2.78%)
Aug 23, 2022 20.57 21.25 20.37 20.48 867,562 +0.52(+2.61%)
Aug 22, 2022 19.64 20.15 18.75 19.96 772,472 +0.20(+1.01%)
Aug 19, 2022 19.95 20.15 19.56 19.76 531,293 -0.46(-2.27%)
Aug 18, 2022 19.46 20.22 19.38 20.22 917,723 +1.15(+6.03%)
Aug 17, 2022 18.20 19.08 18.11 19.07 1,137,384 +0.77(+4.21%)
Aug 16, 2022 18.80 19.23 18.13 18.30 829,843 -0.35(-1.88%)
Aug 15, 2022 18.08 18.82 17.41 18.65 1,031,634 -0.72(-3.72%)
Aug 12, 2022 19.38 19.62 18.83 19.37 1,029,018 -0.21(-1.07%)
Aug 11, 2022 19.50 19.98 19.01 19.58 1,703,342 +0.88(+4.71%)
Aug 10, 2022 18.46 18.80 17.89 18.70 1,310,998 +0.14(+0.75%)
Aug 09, 2022 18.48 18.97 18.27 18.56 1,472,077 +0.48(+2.65%)
Aug 08, 2022 18.38 18.40 17.38 18.08 1,448,214 -0.27(-1.47%)
Aug 05, 2022 16.38 18.90 16.38 18.35 1,797,421 +2.29(+14.26%)
Aug 04, 2022 17.05 17.13 15.96 16.06 1,129,878 -0.88(-5.19%)
Aug 03, 2022 18.13 18.13 16.54 16.94 992,384 -1.04(-5.78%)
Aug 02, 2022 17.94 18.20 17.27 17.98 875,073 +0.13(+0.73%)
Aug 01, 2022 18.38 18.38 17.23 17.85 1,125,016 -1.10(-5.80%)
Jul 29, 2022 18.75 19.66 18.52 18.95 1,418,839 +0.69(+3.78%)
Jul 28, 2022 18.20 18.69 17.60 18.26 1,416,926 +0.36(+2.01%)
Jul 27, 2022 16.62 18.10 16.46 17.90 1,367,920 +1.34(+8.09%)
Jul 26, 2022 17.08 17.19 16.16 16.56 998,854 -0.13(-0.78%)
Jul 25, 2022 15.53 16.76 15.20 16.69 1,681,305 +1.57(+10.38%)
Jul 22, 2022 15.30 15.74 15.03 15.12 1,079,332 -0.17(-1.11%)
Jul 21, 2022 15.23 15.42 14.59 15.29 1,243,970 -0.65(-4.08%)
Jul 20, 2022 15.32 16.02 15.05 15.94 1,151,673 +0.38(+2.44%)
Jul 19, 2022 14.72 15.58 14.70 15.56 1,320,691 +0.64(+4.29%)
Jul 18, 2022 13.92 15.13 13.92 14.92 1,805,352 +1.33(+9.79%)
Jul 15, 2022 13.82 13.91 13.25 13.59 950,860 +0.32(+2.41%)
Jul 14, 2022 12.91 13.36 12.69 13.27 1,986,750 -0.36(-2.64%)
Jul 13, 2022 13.30 14.09 13.30 13.63 1,849,575 +0.11(+0.81%)
Jul 12, 2022 13.75 14.03 13.27 13.52 1,690,467 -0.86(-5.98%)
Jul 11, 2022 14.01 14.38 13.78 14.38 1,205,529 +0.05(+0.35%)
Jul 08, 2022 14.75 14.79 14.19 14.33 967,090 -0.17(-1.17%)
Jul 07, 2022 13.98 14.57 13.95 14.50 1,691,592 +1.12(+8.37%)
Jul 06, 2022 13.81 14.18 12.71 13.38 1,875,767 -0.77(-5.44%)
Jul 05, 2022 15.07 15.24 13.94 14.15 1,806,929 -1.41(-9.06%)
Jul 01, 2022 15.79 16.13 14.84 15.56 1,240,021 +0.09(+0.58%)
Jun 30, 2022 15.84 16.44 15.25 15.47 1,355,972 -0.96(-5.84%)
Jun 29, 2022 17.82 17.84 16.23 16.43 1,419,059 -1.07(-6.11%)
Jun 28, 2022 17.29 17.62 16.84 17.50 1,727,757 +0.75(+4.48%)
Jun 27, 2022 15.87 16.93 15.84 16.75 2,008,123 +1.18(+7.58%)
Jun 24, 2022 16.19 16.45 15.54 15.57 5,336,450 -0.32(-2.01%)
Jun 23, 2022 17.30 17.35 15.33 15.89 2,103,983 -1.11(-6.53%)
Jun 22, 2022 17.71 17.90 16.96 17.00 1,814,217 -1.85(-9.81%)
Jun 21, 2022 19.14 19.60 18.76 18.85 1,507,002 +0.24(+1.29%)
Jun 17, 2022 19.88 20.36 18.24 18.61 4,294,071 -1.41(-7.04%)
Jun 16, 2022 20.36 20.79 19.93 20.02 2,049,548 -1.15(-5.43%)
Jun 15, 2022 21.60 22.12 20.78 21.17 1,384,598 -0.43(-1.99%)
Jun 14, 2022 22.40 23.01 21.13 21.60 1,761,394 -0.26(-1.19%)
Jun 13, 2022 22.64 23.02 21.38 21.86 1,878,900 -1.83(-7.72%)
Jun 10, 2022 23.65 24.54 23.03 23.69 1,322,493 -0.25(-1.04%)
Jun 09, 2022 24.23 24.65 23.46 23.94 1,344,087 -0.69(-2.80%)
Jun 08, 2022 25.49 25.49 24.11 24.63 1,584,555 -0.52(-2.07%)
Jun 07, 2022 23.32 25.15 23.28 25.15 1,145,677 +1.55(+6.57%)
Jun 06, 2022 24.00 24.00 23.32 23.60 983,235 +0.01(+0.04%)
Jun 03, 2022 22.99 23.67 22.86 23.59 1,102,546 +0.73(+3.19%)
Jun 02, 2022 22.39 23.14 22.01 22.86 1,626,872 +0.09(+0.40%)
Jun 01, 2022 22.00 23.21 22.00 22.77 2,866,472 +1.17(+5.42%)
May 31, 2022 22.73 23.04 21.25 21.60 1,827,090 -0.63(-2.83%)
May 27, 2022 21.76 22.53 21.57 22.23 1,066,035 +0.52(+2.40%)
May 26, 2022 22.00 22.27 21.51 21.71 1,457,084 +0.10(+0.46%)
May 25, 2022 20.77 21.79 20.63 21.61 1,442,457 +1.09(+5.31%)
May 24, 2022 20.05 20.62 19.70 20.52 966,714 +0.14(+0.69%)
May 23, 2022 19.44 20.44 19.22 20.38 1,265,316 +1.02(+5.27%)
May 20, 2022 19.37 19.51 18.63 19.36 1,200,229 +0.32(+1.68%)
May 19, 2022 18.38 19.52 18.21 19.04 1,334,811 -0.08(-0.42%)
May 18, 2022 19.43 20.09 18.73 19.12 1,910,566 -0.09(-0.47%)
May 17, 2022 19.05 19.55 18.86 19.21 1,409,531 +0.28(+1.48%)
May 16, 2022 18.65 19.60 18.65 18.93 822,061 +0.28(+1.50%)
May 13, 2022 18.06 18.89 18.04 18.65 1,482,834 +1.05(+5.97%)
May 12, 2022 17.50 17.64 16.78 17.60 1,196,986 +0.03(+0.17%)
May 11, 2022 18.66 18.75 17.54 17.57 1,125,099 -0.32(-1.79%)
May 10, 2022 17.78 18.70 17.00 17.89 1,290,841 +0.44(+2.52%)
May 09, 2022 19.13 19.20 17.21 17.45 1,600,496 -2.40(-12.09%)
May 06, 2022 20.13 20.25 19.33 19.85 892,278 +0.03(+0.15%)
May 05, 2022 21.04 21.37 19.10 19.82 1,365,948 -0.98(-4.71%)
May 04, 2022 20.10 20.88 19.56 20.80 1,275,840 +1.25(+6.39%)
May 03, 2022 18.30 19.79 18.30 19.55 1,943,810 +1.39(+7.65%)
May 02, 2022 17.98 18.48 17.38 18.16 1,566,651 -0.01(-0.06%)
Apr 29, 2022 19.02 19.10 17.94 18.17 614,825 -0.69(-3.66%)
Apr 28, 2022 18.22 19.05 17.65 18.86 744,952 +0.68(+3.74%)
Apr 27, 2022 17.86 18.47 17.28 18.18 647,104 +0.32(+1.79%)
Apr 26, 2022 18.14 18.62 17.65 17.86 865,298 -0.11(-0.61%)
Apr 25, 2022 17.33 18.05 16.67 17.97 1,361,153 -0.05(-0.28%)
Apr 22, 2022 18.78 19.20 17.83 18.02 1,038,189 -0.84(-4.45%)
Apr 21, 2022 20.25 20.43 18.69 18.86 1,428,295 -1.29(-6.40%)
Apr 20, 2022 19.84 20.36 19.33 20.15 951,654 +0.55(+2.81%)
Apr 19, 2022 19.65 20.01 19.34 19.60 1,147,593 -0.40(-2.00%)
Apr 18, 2022 20.30 20.60 19.75 20.00 1,237,806 +0.05(+0.25%)
Apr 14, 2022 19.08 20.40 19.06 19.95 1,888,071 +1.19(+6.34%)
Apr 13, 2022 18.90 19.48 18.61 18.76 601,614 +0.16(+0.86%)
Apr 12, 2022 18.56 19.44 18.51 18.60 1,085,131 +0.47(+2.59%)
Apr 11, 2022 18.45 18.56 17.89 18.13 852,141 -0.60(-3.20%)
Apr 08, 2022 18.05 18.95 17.95 18.73 1,035,646 +0.93(+5.22%)
Apr 07, 2022 17.64 18.06 17.26 17.80 1,191,940 +0.43(+2.48%)
Apr 06, 2022 17.24 17.61 16.80 17.37 1,309,402 +0.57(+3.39%)
Apr 05, 2022 17.52 17.72 16.77 16.80 768,361 -0.41(-2.38%)
Apr 04, 2022 17.39 17.58 16.81 17.21 1,246,923 +0.16(+0.94%)
Apr 01, 2022 15.75 17.06 15.75 17.05 1,463,703 +1.26(+7.98%)
Mar 31, 2022 16.18 16.75 15.70 15.79 915,334 -0.72(-4.36%)
Mar 30, 2022 16.22 16.73 16.11 16.51 1,329,648 +0.64(+4.03%)
Mar 29, 2022 15.27 15.93 14.96 15.87 959,487 -0.04(-0.25%)
Mar 28, 2022 16.04 16.04 15.48 15.91 1,799,579 -0.69(-4.16%)
Mar 25, 2022 15.69 16.62 15.69 16.60 1,099,575 +0.82(+5.20%)
Mar 24, 2022 15.89 15.98 15.53 15.78 1,061,120 +0.04(+0.25%)
Mar 23, 2022 15.91 16.13 15.51 15.74 2,138,713 +0.20(+1.29%)
Mar 22, 2022 15.50 15.76 15.06 15.54 1,801,593 +0.06(+0.39%)
Mar 21, 2022 15.50 15.65 15.14 15.48 1,928,971 +0.35(+2.31%)
Mar 18, 2022 15.25 15.25 14.77 15.13 1,761,354 -0.19(-1.24%)
Mar 17, 2022 14.70 15.43 14.62 15.32 1,588,734 +1.11(+7.81%)
Mar 16, 2022 14.66 14.85 14.00 14.21 1,665,372 -0.34(-2.34%)
Mar 15, 2022 14.07 15.10 13.91 14.55 2,035,566 -0.38(-2.55%)
Mar 14, 2022 15.24 15.38 14.37 14.93 2,066,636 -0.76(-4.84%)
Mar 11, 2022 16.37 16.60 15.67 15.69 1,181,166 -1.05(-6.27%)
Mar 10, 2022 16.99 16.61 16.74 1,432,718 -0.02(-0.12%)
Mar 09, 2022 16.77 17.23 16.27 16.76 1,927,686 -0.71(-4.06%)
Mar 08, 2022 18.84 19.00 16.84 17.47 3,939,320 -1.11(-5.97%)
Mar 07, 2022 18.45 19.64 18.05 18.58 1,913,677 +0.49(+2.71%)
Mar 04, 2022 17.60 18.49 17.19 18.09 1,727,797 +0.75(+4.33%)
Mar 03, 2022 17.00 17.61 16.89 17.34 1,284,361 -0.02(-0.12%)
Mar 02, 2022 17.17 17.69 16.75 17.36 2,152,778 +0.22(+1.28%)
Mar 01, 2022 15.93 17.15 15.78 17.14 3,072,587 +1.43(+9.10%)
Feb 28, 2022 13.91 15.72 13.86 15.71 1,680,874 +1.59(+11.26%)
Feb 25, 2022 13.14 14.14 13.20 14.12 1,636,283 +0.94(+7.13%)
Feb 24, 2022 13.11 13.57 12.64 13.18 1,901,766 +0.30(+2.33%)
Feb 23, 2022 12.44 13.04 12.34 12.88 1,091,952 +0.60(+4.89%)
Feb 22, 2022 12.62 12.71 11.87 12.28 1,161,262 +0.12(+0.99%)
Feb 18, 2022 12.16 0 -0.44(-3.49%)
Feb 17, 2022 12.38 12.68 12.27 12.60 683,459 +0.14(+1.12%)
Feb 16, 2022 12.14 13.10 12.14 12.46 1,606,542 +0.59(+4.97%)
Feb 15, 2022 11.63 11.94 11.35 11.87 836,902 -0.28(-2.30%)
Feb 14, 2022 12.73 12.73 12.02 12.15 1,135,180 -0.65(-5.08%)
Feb 11, 2022 11.72 12.88 11.58 12.80 2,152,235 +1.27(+11.01%)
Feb 10, 2022 10.90 11.96 10.90 11.53 1,471,245 +0.45(+4.06%)
Feb 09, 2022 10.86 11.26 10.80 11.08 1,194,781 +0.17(+1.56%)
Feb 08, 2022 11.63 11.72 10.88 10.91 1,278,455 -0.72(-6.19%)
Feb 07, 2022 11.41 11.72 11.34 11.63 1,112,994 +0.00(+0.00%)
Feb 04, 2022 11.44 12.01 11.33 11.63 1,260,380 +0.46(+4.12%)
Feb 03, 2022 11.24 11.38 10.88 11.17 1,135,452 -0.18(-1.59%)
Feb 02, 2022 11.29 11.39 10.82 11.35 1,115,908 +0.06(+0.53%)
Feb 01, 2022 10.61 11.31 10.53 11.29 1,065,401 +0.65(+6.11%)
Jan 31, 2022 10.33 10.79 10.64 908,776 +0.34(+3.30%)
Jan 28, 2022 10.19 10.37 9.840 10.30 1,288,354 +0.06(+0.59%)
Jan 27, 2022 10.48 10.60 10.02 10.24 1,380,848 +0.05(+0.49%)
Jan 26, 2022 10.80 10.86 10.19 10.19 1,059,532 -0.28(-2.67%)
Jan 25, 2022 9.980 10.58 9.580 10.47 937,310 +0.34(+3.36%)
Jan 24, 2022 9.500 10.18 9.080 10.13 1,593,467 +0.35(+3.58%)
Jan 21, 2022 10.04 10.20 9.650 9.780 1,738,148 -0.45(-4.40%)
Jan 20, 2022 10.85 11.20 10.22 10.23 1,049,483 -0.79(-7.17%)
Jan 19, 2022 11.30 11.34 10.87 11.02 932,918 -0.05(-0.45%)
Jan 18, 2022 11.53 11.75 10.92 11.07 1,137,599 -0.24(-2.12%)
Jan 14, 2022 11.31 0 +0.26(+2.35%)
Jan 13, 2022 11.43 11.57 11.01 11.05 531,764 -0.38(-3.32%)
Jan 12, 2022 11.47 11.68 11.26 11.43 1,127,212 +0.01(+0.09%)
Jan 11, 2022 10.78 11.49 10.43 11.42 1,851,818 +1.08(+10.44%)
Jan 10, 2022 10.34 10.69 10.13 10.34 1,524,003 -0.59(-5.40%)
Jan 07, 2022 10.89 11.02 10.37 10.93 3,008,142 +0.05(+0.46%)
Jan 06, 2022 11.17 11.36 10.84 10.88 1,669,208 +0.12(+1.12%)
Jan 05, 2022 10.90 11.31 10.62 10.76 2,998,486 +0.00(+0.00%)
Jan 04, 2022 10.30 10.80 10.08 10.76 2,051,098 +0.61(+6.01%)
Jan 03, 2022 9.870 10.25 9.825 10.15 2,365,858 +0.35(+3.57%)
Dec 31, 2021 9.900 10.06 9.660 9.800 946,433 -0.27(-2.68%)
Dec 30, 2021 10.10 10.32 10.04 10.07 1,101,048 +0.05(+0.50%)
Dec 29, 2021 9.910 10.06 9.760 10.02 1,011,347 +0.03(+0.30%)
Dec 28, 2021 10.39 10.60 9.960 9.990 1,172,369 -0.32(-3.10%)
Dec 27, 2021 9.750 10.32 9.520 10.31 812,239 +0.49(+4.99%)
Dec 23, 2021 10.07 10.10 9.810 9.820 595,867 -0.20(-2.00%)
Dec 22, 2021 9.940 10.11 9.710 10.02 741,899 +0.02(+0.20%)
Dec 21, 2021 9.140 10.04 9.000 10.00 1,153,796 +1.06(+11.86%)
Dec 20, 2021 8.920 9.019 8.570 8.940 1,212,420 -0.38(-4.08%)
Dec 17, 2021 9.190 9.400 8.910 9.320 2,724,156 -0.02(-0.21%)
Dec 16, 2021 9.640 9.880 9.255 9.340 984,975 -0.17(-1.79%)
Dec 15, 2021 9.720 9.720 9.092 9.510 1,274,840 -0.22(-2.26%)
Dec 14, 2021 9.450 9.871 9.360 9.730 1,166,204 +0.12(+1.25%)
Dec 13, 2021 9.840 9.885 9.300 9.610 1,269,725 -0.39(-3.90%)
Dec 10, 2021 10.40 10.43 9.600 10.00 1,378,590 -0.29(-2.82%)
Dec 09, 2021 10.62 10.66 10.24 10.29 1,130,658 -0.58(-5.34%)
Dec 08, 2021 10.82 11.03 10.67 10.87 690,321 -0.01(-0.09%)
Dec 07, 2021 10.78 11.17 10.71 10.88 819,146 +0.38(+3.62%)
Dec 06, 2021 10.09 10.68 9.840 10.50 842,394 +0.61(+6.17%)
Dec 03, 2021 10.13 10.20 9.710 9.890 903,316 +0.03(+0.30%)
Dec 02, 2021 9.520 10.02 9.240 9.860 1,185,322 +0.38(+4.01%)
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.