Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.960 +0.070 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.160 8.280 7.645 7.740 10,054,556 -0.24(-3.01%)
May 27, 2022 7.730 8.030 7.555 7.980 8,621,415 +0.29(+3.77%)
May 26, 2022 7.600 7.820 7.510 7.690 9,313,831 +0.13(+1.72%)
May 25, 2022 7.210 7.630 7.200 7.560 13,457,378 +0.45(+6.33%)
May 24, 2022 6.980 7.160 6.939 7.110 5,832,998 -0.06(-0.84%)
May 23, 2022 6.930 7.250 6.845 7.170 8,128,110 +0.25(+3.61%)
May 20, 2022 6.840 7.020 6.635 6.920 7,047,699 +0.15(+2.22%)
May 19, 2022 6.630 7.005 6.630 6.770 8,630,320 -0.05(-0.73%)
May 18, 2022 7.330 7.330 6.705 6.820 6,753,186 -0.40(-5.54%)
May 17, 2022 7.210 7.400 7.175 7.220 5,886,143 +0.09(+1.26%)
May 16, 2022 6.830 7.230 6.810 7.130 7,671,194 +0.32(+4.70%)
May 13, 2022 6.440 6.875 6.380 6.810 11,068,946 +0.50(+7.92%)
May 12, 2022 6.020 6.535 5.990 6.310 11,152,948 +0.23(+3.78%)
May 11, 2022 6.500 6.700 6.065 6.080 10,800,224 -0.28(-4.40%)
May 10, 2022 6.200 6.560 6.000 6.360 12,782,497 +0.24(+3.92%)
May 09, 2022 7.080 7.120 6.050 6.120 13,802,059 -1.26(-17.07%)
May 06, 2022 7.380 7.430 7.040 7.380 10,857,544 +0.17(+2.36%)
May 05, 2022 7.550 7.580 6.940 7.210 8,151,355 -0.24(-3.22%)
May 04, 2022 7.430 7.528 6.980 7.450 11,184,820 +0.23(+3.19%)
May 03, 2022 6.850 7.245 6.805 7.220 10,039,396 +0.39(+5.71%)
May 02, 2022 6.600 6.900 6.475 6.830 11,033,885 +0.07(+1.04%)
Apr 29, 2022 7.160 7.241 6.710 6.760 8,805,037 -0.36(-5.06%)
Apr 28, 2022 6.850 7.240 6.545 7.120 11,590,104 +0.27(+3.94%)
Apr 27, 2022 6.620 6.890 6.450 6.850 10,642,518 +0.24(+3.63%)
Apr 26, 2022 6.590 6.950 6.375 6.610 12,648,535 +0.10(+1.54%)
Apr 25, 2022 6.370 6.595 6.095 6.510 14,487,189 -0.13(-1.96%)
Apr 22, 2022 6.840 7.090 6.590 6.640 10,280,270 -0.29(-4.18%)
Apr 21, 2022 7.390 7.470 6.860 6.930 9,692,020 -0.42(-5.71%)
Apr 20, 2022 7.460 7.540 7.230 7.350 9,126,868 +0.00(+0.00%)
Apr 19, 2022 7.450 7.550 7.240 7.350 10,738,906 -0.22(-2.91%)
Apr 18, 2022 7.700 7.820 7.500 7.570 10,731,039 -0.06(-0.79%)
Apr 14, 2022 7.650 7.740 7.460 7.630 9,720,030 -0.11(-1.42%)
Apr 13, 2022 7.760 7.930 7.510 7.740 11,562,212 +0.12(+1.57%)
Apr 12, 2022 7.710 8.020 7.580 7.620 15,430,391 +0.06(+0.79%)
Apr 11, 2022 7.640 7.700 7.230 7.560 12,128,042 -0.12(-1.56%)
Apr 08, 2022 7.660 7.760 7.550 7.680 9,802,982 +0.03(+0.39%)
Apr 07, 2022 7.830 8.050 7.383 7.650 14,508,605 -0.09(-1.16%)
Apr 06, 2022 7.750 8.360 7.590 7.740 20,967,108 +0.18(+2.38%)
Apr 05, 2022 8.090 8.216 7.560 7.560 12,451,922 -0.45(-5.62%)
Apr 04, 2022 8.050 8.100 7.770 8.010 16,161,805 +0.10(+1.26%)
Apr 01, 2022 7.450 8.005 7.220 7.910 26,067,152 +0.72(+10.01%)
Mar 31, 2022 7.080 7.530 6.970 7.190 21,113,020 +0.29(+4.20%)
Mar 30, 2022 6.990 7.210 6.845 6.900 10,296,384 +0.02(+0.29%)
Mar 29, 2022 6.470 7.000 6.350 6.880 15,117,800 +0.16(+2.38%)
Mar 28, 2022 6.730 6.800 6.480 6.720 11,051,836 -0.30(-4.27%)
Mar 25, 2022 6.590 7.050 6.590 7.020 12,768,031 +0.39(+5.88%)
Mar 24, 2022 6.540 6.770 6.515 6.630 8,549,492 +0.08(+1.22%)
Mar 23, 2022 6.700 7.030 6.530 6.550 8,655,236 -0.01(-0.15%)
Mar 22, 2022 6.540 6.630 6.305 6.560 8,207,436 -0.01(-0.15%)
Mar 21, 2022 6.520 6.730 6.410 6.570 9,604,799 +0.16(+2.50%)
Mar 18, 2022 6.410 6.450 6.190 6.410 15,671,847 +0.04(+0.63%)
Mar 17, 2022 5.990 6.400 5.965 6.370 10,843,153 +0.56(+9.64%)
Mar 16, 2022 5.820 6.020 5.670 5.810 10,318,738 +0.01(+0.17%)
Mar 15, 2022 5.450 5.880 5.370 5.800 11,315,883 +0.09(+1.58%)
Mar 14, 2022 6.010 6.100 5.580 5.710 11,270,335 -0.53(-8.49%)
Mar 11, 2022 6.200 6.400 6.110 6.240 9,301,358 -0.09(-1.42%)
Mar 10, 2022 6.310 6.330 11,121,593 +0.08(+1.28%)
Mar 09, 2022 5.820 6.250 5.630 6.250 19,344,842 +0.17(+2.80%)
Mar 08, 2022 5.840 6.580 5.785 6.080 27,094,178 +0.46(+8.19%)
Mar 07, 2022 5.740 5.940 5.330 5.620 19,975,448 -0.01(-0.18%)
Mar 04, 2022 5.450 5.665 5.340 5.630 19,476,558 +0.20(+3.68%)
Mar 03, 2022 5.390 5.595 5.170 5.430 12,061,588 -0.09(-1.63%)
Mar 02, 2022 5.280 5.605 5.202 5.520 14,039,749 +0.37(+7.18%)
Mar 01, 2022 4.940 5.315 4.940 5.150 14,919,711 +0.29(+5.97%)
Feb 28, 2022 4.500 4.880 4.440 4.860 16,539,431 +0.36(+8.00%)
Feb 25, 2022 4.510 4.530 4.420 4.500 10,558,187 -0.08(-1.75%)
Feb 24, 2022 4.360 4.740 4.310 4.580 18,369,896 +0.35(+8.27%)
Feb 23, 2022 4.220 4.360 4.190 4.230 7,196,380 +0.06(+1.44%)
Feb 22, 2022 4.410 4.460 4.090 4.170 8,190,371 -0.11(-2.57%)
Feb 18, 2022 4.280 0 -0.05(-1.15%)
Feb 17, 2022 4.200 4.400 4.180 4.330 8,967,745 +0.13(+3.10%)
Feb 16, 2022 4.360 4.420 4.160 4.200 12,107,636 +0.00(+0.00%)
Feb 15, 2022 4.360 4.410 4.150 4.200 19,611,204 -0.43(-9.29%)
Feb 14, 2022 4.850 4.850 4.595 4.630 9,837,922 -0.23(-4.73%)
Feb 11, 2022 4.430 4.875 4.383 4.860 15,164,798 +0.55(+12.76%)
Feb 10, 2022 4.350 4.595 4.280 4.310 9,202,656 -0.12(-2.71%)
Feb 09, 2022 4.470 4.600 4.420 4.430 5,388,328 +0.01(+0.23%)
Feb 08, 2022 4.650 4.665 4.380 4.420 7,186,854 -0.28(-5.96%)
Feb 07, 2022 4.720 4.910 4.630 4.700 10,165,054 -0.03(-0.63%)
Feb 04, 2022 4.840 5.090 4.705 4.730 13,994,012 -0.02(-0.42%)
Feb 03, 2022 4.600 4.760 4.750 11,237,171 +0.12(+2.59%)
Feb 02, 2022 4.680 4.690 4.500 4.630 10,323,376 -0.08(-1.70%)
Feb 01, 2022 4.310 4.745 4.275 4.710 12,012,843 +0.38(+8.78%)
Jan 31, 2022 4.280 4.380 4.330 8,730,940 +0.02(+0.46%)
Jan 28, 2022 4.280 4.460 4.120 4.310 13,530,787 -0.02(-0.46%)
Jan 27, 2022 4.490 4.605 4.225 4.330 13,192,322 -0.03(-0.69%)
Jan 26, 2022 4.850 4.855 4.290 4.360 19,168,482 -0.38(-8.02%)
Jan 25, 2022 4.190 4.800 4.055 4.740 15,354,907 +0.50(+11.79%)
Jan 24, 2022 4.020 4.270 3.890 4.240 15,163,147 +0.00(+0.00%)
Jan 21, 2022 4.210 4.530 4.200 4.240 13,724,824 -0.15(-3.42%)
Jan 20, 2022 4.350 4.690 4.320 4.390 13,535,893 -0.03(-0.68%)
Jan 19, 2022 4.890 4.890 4.412 4.420 14,272,042 -0.35(-7.34%)
Jan 18, 2022 4.750 4.820 4.640 4.770 13,096,248 +0.19(+4.15%)
Jan 14, 2022 4.580 0 +0.09(+2.00%)
Jan 13, 2022 4.570 4.685 4.480 4.490 8,977,468 -0.13(-2.81%)
Jan 12, 2022 4.650 4.710 4.530 4.620 8,777,604 +0.00(+0.00%)
Jan 11, 2022 4.420 4.680 4.300 4.620 10,345,338 +0.28(+6.45%)
Jan 10, 2022 4.380 4.435 4.165 4.340 7,936,563 +0.01(+0.23%)
Jan 07, 2022 4.240 4.360 4.180 4.330 7,691,305 +0.06(+1.41%)
Jan 06, 2022 4.100 4.340 4.060 4.270 11,582,669 +0.32(+8.10%)
Jan 05, 2022 4.050 4.110 3.930 3.950 9,957,759 -0.07(-1.74%)
Jan 04, 2022 3.910 4.050 3.880 4.020 11,758,491 +0.20(+5.24%)
Jan 03, 2022 3.450 3.830 3.450 3.820 7,656,183 +0.36(+10.40%)
Dec 31, 2021 3.430 3.500 3.420 3.460 4,309,097 -0.01(-0.29%)
Dec 30, 2021 3.550 3.610 3.460 3.470 4,426,930 -0.08(-2.25%)
Dec 29, 2021 3.520 3.620 3.460 3.550 4,712,867 +0.02(+0.57%)
Dec 28, 2021 3.600 3.635 3.490 3.530 4,186,094 -0.02(-0.56%)
Dec 27, 2021 3.450 3.555 3.380 3.550 8,272,292 +0.06(+1.72%)
Dec 23, 2021 3.500 3.560 3.452 3.490 4,305,991 -0.02(-0.57%)
Dec 22, 2021 3.450 3.555 3.370 3.510 4,688,496 +0.04(+1.15%)
Dec 21, 2021 3.310 3.485 3.310 3.470 8,658,769 +0.21(+6.44%)
Dec 20, 2021 3.150 3.290 3.020 3.260 9,782,718 -0.05(-1.51%)
Dec 17, 2021 3.380 3.450 3.240 3.310 19,343,720 -0.10(-2.93%)
Dec 16, 2021 3.590 3.650 3.370 3.410 9,805,456 -0.11(-3.12%)
Dec 15, 2021 3.520 3.560 3.282 3.520 10,678,769 +0.01(+0.28%)
Dec 14, 2021 3.610 3.725 3.510 3.510 8,453,739 -0.19(-5.14%)
Dec 13, 2021 3.920 3.935 3.685 3.700 8,310,911 -0.23(-5.85%)
Dec 10, 2021 3.940 3.988 3.770 3.930 7,324,509 +0.05(+1.29%)
Dec 09, 2021 3.860 3.955 3.831 3.880 6,450,221 -0.03(-0.77%)
Dec 08, 2021 3.930 4.010 3.880 3.910 8,945,069 +0.07(+1.82%)
Dec 07, 2021 3.940 4.030 3.840 3.840 11,964,352 +0.01(+0.26%)
Dec 06, 2021 3.640 3.920 3.545 3.830 10,202,520 +0.27(+7.58%)
Dec 03, 2021 3.640 3.690 3.490 3.560 9,184,358 -0.02(-0.56%)
Dec 02, 2021 3.320 3.580 3.230 3.580 9,171,839 +0.21(+6.23%)
Dec 01, 2021 3.820 3.830 3.370 3.370 9,433,289 -0.29(-7.92%)
Nov 30, 2021 3.670 3.720 3.470 3.660 13,243,495 -0.17(-4.44%)
Nov 29, 2021 3.700 3.940 3.700 3.830 12,748,914 +0.25(+6.98%)
Nov 26, 2021 3.450 3.590 3.290 3.580 10,599,326 -0.20(-5.29%)
Nov 24, 2021 3.650 3.850 3.650 3.780 5,283,136 +0.07(+1.89%)
Nov 23, 2021 3.480 3.780 3.460 3.710 10,246,372 +0.31(+9.12%)
Nov 22, 2021 3.390 3.595 3.380 3.400 9,602,324 +0.01(+0.29%)
Nov 19, 2021 3.460 3.559 3.350 3.390 7,456,706 -0.22(-6.09%)
Nov 18, 2021 3.510 3.650 3.600 3.610 8,079,779 +0.07(+1.98%)
Nov 17, 2021 3.610 3.650 3.510 3.540 7,643,338 -0.11(-3.01%)
Nov 16, 2021 3.670 3.735 3.560 3.650 8,164,602 -0.05(-1.35%)
Nov 15, 2021 3.600 3.720 3.530 3.700 7,833,572 +0.08(+2.21%)
Nov 12, 2021 3.760 3.767 3.605 3.620 6,038,344 -0.19(-4.99%)
Nov 11, 2021 3.600 3.920 3.570 3.810 14,396,542 +0.38(+11.08%)
Nov 10, 2021 3.690 3.430 8,279,958 -0.33(-8.78%)
Nov 09, 2021 3.530 3.770 3.440 3.760 9,106,084 +0.18(+5.03%)
Nov 08, 2021 3.680 3.710 3.360 3.580 17,296,222 -0.18(-4.79%)
Nov 05, 2021 3.720 3.820 3.610 3.760 10,650,241 +0.12(+3.30%)
Nov 04, 2021 3.840 3.871 3.590 3.640 9,027,117 -0.07(-1.89%)
Nov 03, 2021 3.670 3.850 3.620 3.710 7,297,825 -0.09(-2.37%)
Nov 02, 2021 3.950 3.950 3.755 3.800 6,384,576 -0.09(-2.31%)
Nov 01, 2021 3.750 3.930 3.715 3.890 9,363,169 +0.29(+8.06%)
Oct 29, 2021 3.580 3.630 3.430 3.600 8,435,430 +0.06(+1.69%)
Oct 28, 2021 3.500 3.560 3.350 3.540 8,672,031 +0.11(+3.21%)
Oct 27, 2021 3.750 3.820 3.420 3.430 15,808,734 -0.36(-9.50%)
Oct 26, 2021 4.000 3.790 3.790 7,565,324 -0.25(-6.19%)
Oct 25, 2021 3.990 4.080 3.950 4.040 7,598,874 +0.09(+2.28%)
Oct 22, 2021 4.000 4.035 3.860 3.950 7,414,379 -0.02(-0.50%)
Oct 21, 2021 4.090 4.155 3.930 3.970 8,125,085 -0.14(-3.41%)
Oct 20, 2021 4.050 4.210 3.970 4.110 12,033,073 -0.07(-1.67%)
Oct 19, 2021 4.240 4.240 3.960 4.180 13,394,298 +0.09(+2.20%)
Oct 18, 2021 3.900 4.150 3.840 4.090 20,049,836 +0.28(+7.35%)
Oct 15, 2021 3.710 4.000 3.670 3.810 48,353,528 +0.26(+7.32%)
Oct 14, 2021 3.160 3.560 3.110 3.550 21,202,004 +0.29(+8.90%)
Oct 13, 2021 3.210 3.280 3.110 3.260 5,282,021 +0.00(+0.00%)
Oct 12, 2021 3.260 3.350 3.175 3.260 5,858,965 +0.07(+2.19%)
Oct 11, 2021 3.290 3.360 3.180 3.190 5,834,782 +0.00(+0.00%)
Oct 08, 2021 3.140 3.280 3.120 3.190 6,537,908 +0.14(+4.59%)
Oct 07, 2021 2.910 3.080 2.860 3.050 5,808,441 +0.17(+5.90%)
Oct 06, 2021 2.970 3.030 2.860 2.880 6,353,105 -0.20(-6.49%)
Oct 05, 2021 3.200 3.140 3.000 3.080 9,412,688 -0.06(-1.91%)
Oct 04, 2021 3.170 3.240 3.090 3.140 7,191,602 +0.05(+1.62%)
Oct 01, 2021 2.980 3.110 2.960 3.090 5,455,924 +0.13(+4.39%)
Sep 30, 2021 2.850 3.020 2.820 2.960 6,379,976 +0.06(+2.07%)
Sep 29, 2021 2.920 2.970 2.820 2.900 7,394,438 -0.13(-4.29%)
Sep 28, 2021 3.030 3.180 2.900 3.030 18,393,440 +0.03(+1.00%)
Sep 27, 2021 2.800 3.030 2.800 3.000 9,417,393 +0.30(+11.11%)
Sep 24, 2021 2.550 2.710 2.540 2.700 4,077,836 +0.10(+3.85%)
Sep 23, 2021 2.450 2.600 2.400 2.600 5,631,731 +0.17(+7.00%)
Sep 22, 2021 2.350 2.470 2.330 2.430 3,587,313 +0.12(+5.19%)
Sep 21, 2021 2.310 2.310 2.210 2.310 4,534,897 +0.04(+1.76%)
Sep 20, 2021 2.270 2.330 2.210 2.270 4,371,116 -0.16(-6.58%)
Sep 17, 2021 2.440 2.470 2.340 2.430 9,078,169 -0.03(-1.22%)
Sep 16, 2021 2.490 2.515 2.430 2.460 3,244,644 -0.08(-3.15%)
Sep 15, 2021 2.440 2.555 2.400 2.540 5,144,822 +0.15(+6.28%)
Sep 14, 2021 2.560 2.570 2.360 2.390 3,757,946 -0.12(-4.78%)
Sep 13, 2021 2.390 2.540 2.380 2.510 5,312,593 +0.18(+7.73%)
Sep 10, 2021 2.370 2.400 2.310 2.330 2,960,965 +0.01(+0.43%)
Sep 09, 2021 2.290 2.380 2.220 2.320 3,375,498 +0.00(+0.00%)
Sep 08, 2021 2.380 2.415 2.280 2.320 3,331,831 -0.04(-1.69%)
Sep 07, 2021 2.360 2.420 2.290 2.360 4,250,583 -0.03(-1.26%)
Sep 03, 2021 2.430 2.440 2.330 2.390 2,431,312 -0.03(-1.24%)
Sep 02, 2021 2.400 2.520 2.380 2.420 3,811,555 +0.05(+2.11%)
Sep 01, 2021 2.360 2.390 2.260 2.370 5,193,283 +0.01(+0.42%)
Aug 31, 2021 2.290 2.370 2.268 2.360 3,903,143 +0.06(+2.61%)
Aug 30, 2021 2.370 2.380 2.240 2.300 4,371,449 -0.03(-1.29%)
Aug 27, 2021 2.220 2.370 2.210 2.330 5,424,153 +0.17(+7.87%)
Aug 26, 2021 2.260 2.270 2.160 2.160 3,241,334 -0.12(-5.26%)
Aug 25, 2021 2.210 2.300 2.160 2.280 4,249,842 +0.08(+3.64%)
Aug 24, 2021 2.200 2.260 2.143 2.200 6,073,954 +0.04(+1.85%)
Aug 23, 2021 2.080 2.200 2.080 2.160 6,642,760 +0.18(+9.09%)
Aug 20, 2021 1.810 2.000 1.810 1.980 6,768,144 +0.14(+7.61%)
Aug 19, 2021 1.900 1.930 1.800 1.840 7,814,741 -0.12(-6.12%)
Aug 18, 2021 2.040 2.080 1.960 1.960 5,094,121 -0.06(-2.97%)
Aug 17, 2021 2.050 2.100 1.995 2.020 4,387,015 -0.05(-2.42%)
Aug 16, 2021 2.100 2.130 2.060 2.070 5,236,230 -0.11(-5.05%)
Aug 13, 2021 2.210 2.250 2.170 2.180 6,237,633 -0.03(-1.36%)
Aug 12, 2021 2.220 2.260 2.170 2.210 3,716,657 -0.04(-1.78%)
Aug 11, 2021 2.200 2.280 2.170 2.250 5,360,126 +0.02(+0.90%)
Aug 10, 2021 2.160 2.250 2.145 2.230 5,251,825 +0.09(+4.21%)
Aug 09, 2021 2.200 2.215 2.120 2.140 7,742,631 -0.15(-6.55%)
Aug 06, 2021 2.290 2.340 2.220 2.290 4,797,602 +0.04(+1.78%)
Aug 05, 2021 2.090 2.330 2.070 2.250 8,620,357 +0.20(+9.76%)
Aug 04, 2021 2.170 2.200 2.035 2.050 8,148,835 -0.16(-7.24%)
Aug 03, 2021 2.240 2.280 2.160 2.210 5,649,460 -0.03(-1.34%)
Aug 02, 2021 2.310 2.430 2.230 2.240 5,159,650 -0.07(-3.03%)
Jul 30, 2021 2.330 2.360 2.250 2.310 4,335,329 -0.06(-2.53%)
Jul 29, 2021 2.380 2.410 2.330 2.370 6,335,763 +0.04(+1.72%)
Jul 28, 2021 2.215 2.350 2.180 2.330 4,623,452 +0.14(+6.39%)
Jul 27, 2021 2.300 2.320 2.130 2.190 5,964,479 -0.09(-3.95%)
Jul 26, 2021 2.240 2.385 2.236 2.280 5,408,070 +0.04(+1.79%)
Jul 23, 2021 2.340 2.350 2.210 2.240 5,134,755 -0.03(-1.32%)
Jul 22, 2021 2.480 2.490 2.270 2.270 7,474,710 -0.16(-6.58%)
Jul 21, 2021 2.360 2.500 2.310 2.430 11,472,379 +0.15(+6.58%)
Jul 20, 2021 2.290 2.380 2.235 2.280 8,988,709 +0.02(+0.88%)
Jul 19, 2021 2.250 2.310 2.165 2.260 9,283,593 -0.05(-2.16%)
Jul 16, 2021 2.560 2.600 2.300 2.310 9,579,920 -0.18(-7.23%)
Jul 15, 2021 2.560 2.679 2.460 2.490 7,988,000 -0.14(-5.32%)
Jul 14, 2021 2.850 2.915 2.620 2.630 9,225,309 -0.17(-6.07%)
Jul 13, 2021 2.950 2.960 2.790 2.800 8,669,186 -0.16(-5.41%)
Jul 12, 2021 3.010 3.045 2.938 2.960 3,937,459 -0.10(-3.27%)
Jul 09, 2021 3.030 3.130 2.970 3.060 5,209,344 +0.10(+3.38%)
Jul 08, 2021 2.850 3.055 2.840 2.960 7,219,947 +0.01(+0.34%)
Jul 07, 2021 3.160 3.220 2.860 2.950 11,691,376 -0.19(-6.05%)
Jul 06, 2021 3.590 3.630 3.140 3.140 13,100,136 -0.34(-9.77%)
Jul 02, 2021 3.590 3.615 3.460 3.480 4,253,044 -0.13(-3.60%)
Jul 01, 2021 3.610 3.830 3.580 3.610 9,085,007 +0.15(+4.34%)
Jun 30, 2021 3.410 3.470 3.340 3.460 5,326,271 +0.06(+1.76%)
Jun 29, 2021 3.570 3.570 3.384 3.400 4,395,292 -0.10(-2.86%)
Jun 28, 2021 3.810 3.810 3.470 3.500 6,243,737 -0.26(-6.91%)
Jun 25, 2021 3.890 3.940 3.740 3.760 23,365,300 -0.13(-3.34%)
Jun 24, 2021 3.850 3.920 3.780 3.890 5,968,202 +0.06(+1.57%)
Jun 23, 2021 3.760 3.955 3.750 3.830 9,887,508 +0.13(+3.51%)
Jun 22, 2021 3.580 3.710 3.410 3.700 9,029,840 +0.02(+0.54%)
Jun 21, 2021 3.140 3.700 3.145 3.680 17,469,508 +0.59(+19.09%)
Jun 18, 2021 3.120 3.147 3.010 3.090 8,640,590 -0.08(-2.52%)
Jun 17, 2021 3.400 3.495 3.080 3.170 7,315,284 -0.28(-8.12%)
Jun 16, 2021 3.330 3.450 3.270 3.450 4,937,090 +0.10(+2.99%)
Jun 15, 2021 3.190 3.380 3.175 3.350 7,162,334 +0.22(+7.03%)
Jun 14, 2021 3.300 3.360 3.120 3.130 7,707,503 -0.15(-4.57%)
Jun 11, 2021 3.330 3.370 3.275 3.280 3,566,719 -0.02(-0.61%)
Jun 10, 2021 3.350 3.390 3.200 3.300 4,256,034 +0.02(+0.61%)
Jun 09, 2021 3.370 3.399 3.250 3.280 5,665,989 -0.03(-0.91%)
Jun 08, 2021 3.420 3.430 3.260 3.310 8,945,123 -0.08(-2.36%)
Jun 07, 2021 3.380 3.430 3.355 3.390 4,985,122 +0.01(+0.30%)
Jun 04, 2021 3.460 3.470 3.270 3.380 5,918,344 +0.00(+0.00%)
Jun 03, 2021 3.500 3.500 3.365 3.380 7,269,277 -0.13(-3.70%)
Jun 02, 2021 3.530 3.640 3.485 3.510 7,509,155 +0.00(+0.00%)
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.