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

Kosmos Energy Ltd (NY: KOS )

4.260 -0.090 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 1.510 1.520 1.470 1.470 4,435,571 -0.06(-3.92%)
Aug 28, 2020 1.460 1.550 1.440 1.530 5,366,900 +0.07(+4.79%)
Aug 27, 2020 1.470 1.480 1.420 1.460 5,135,429 +0.03(+2.10%)
Aug 26, 2020 1.570 1.570 1.430 1.430 5,889,651 -0.14(-8.92%)
Aug 25, 2020 1.600 1.600 1.500 1.570 3,897,145 +0.00(+0.00%)
Aug 24, 2020 1.540 1.600 1.480 1.570 4,422,679 +0.06(+3.97%)
Aug 21, 2020 1.570 1.580 1.460 1.510 8,604,000 -0.09(-5.63%)
Aug 20, 2020 1.630 1.640 1.590 1.600 4,125,718 -0.05(-3.03%)
Aug 19, 2020 1.750 1.750 1.610 1.650 6,934,444 -0.12(-6.78%)
Aug 18, 2020 1.690 1.790 1.670 1.770 4,815,072 +0.07(+4.12%)
Aug 17, 2020 1.750 1.750 1.652 1.700 5,314,145 -0.06(-3.41%)
Aug 14, 2020 1.710 1.765 1.690 1.760 3,356,200 +0.03(+1.73%)
Aug 13, 2020 1.710 1.750 1.690 1.730 3,775,135 +0.01(+0.58%)
Aug 12, 2020 1.730 1.750 1.670 1.720 4,989,154 +0.01(+0.58%)
Aug 11, 2020 1.750 1.800 1.670 1.710 7,307,684 -0.02(-1.16%)
Aug 10, 2020 1.630 1.740 1.600 1.730 7,016,700 +0.12(+7.45%)
Aug 07, 2020 1.470 1.618 1.440 1.610 7,050,300 +0.14(+9.52%)
Aug 06, 2020 1.480 1.490 1.440 1.470 5,348,428 -0.04(-2.65%)
Aug 05, 2020 1.510 1.540 1.450 1.510 6,608,776 +0.03(+2.03%)
Aug 04, 2020 1.370 1.530 1.340 1.480 10,053,167 +0.14(+10.45%)
Aug 03, 2020 1.590 1.590 1.320 1.340 21,301,392 -0.27(-16.77%)
Jul 31, 2020 1.580 1.618 1.550 1.610 5,842,400 +0.04(+2.55%)
Jul 30, 2020 1.630 1.660 1.570 1.570 4,749,369 -0.10(-5.99%)
Jul 29, 2020 1.620 1.680 1.580 1.670 4,794,743 +0.06(+3.73%)
Jul 28, 2020 1.680 1.710 1.570 1.610 5,709,707 -0.07(-4.17%)
Jul 27, 2020 1.770 1.780 1.660 1.680 5,432,149 -0.07(-4.00%)
Jul 24, 2020 1.760 1.820 1.735 1.750 4,319,800 -0.03(-1.69%)
Jul 23, 2020 1.780 1.860 1.730 1.780 5,916,258 -0.03(-1.66%)
Jul 22, 2020 1.770 1.840 1.680 1.810 6,756,164 -0.01(-0.55%)
Jul 21, 2020 1.620 1.880 1.600 1.820 10,186,437 +0.25(+15.92%)
Jul 20, 2020 1.600 1.620 1.530 1.570 6,114,023 -0.03(-1.88%)
Jul 17, 2020 1.690 1.740 1.580 1.600 4,752,300 -0.11(-6.43%)
Jul 16, 2020 1.680 1.750 1.600 1.710 5,513,850 +0.01(+0.59%)
Jul 15, 2020 1.640 1.710 1.630 1.700 8,974,766 +0.10(+6.25%)
Jul 14, 2020 1.480 1.600 1.450 1.600 7,142,452 +0.12(+8.11%)
Jul 13, 2020 1.560 1.590 1.480 1.480 9,861,538 -0.07(-4.52%)
Jul 10, 2020 1.540 1.600 1.520 1.550 6,716,100 +0.00(+0.00%)
Jul 09, 2020 1.680 1.680 1.550 1.550 7,731,766 -0.13(-7.74%)
Jul 08, 2020 1.590 1.700 1.520 1.680 9,484,395 +0.10(+6.33%)
Jul 07, 2020 1.700 1.720 1.570 1.580 7,675,910 -0.13(-7.60%)
Jul 06, 2020 1.670 1.790 1.560 1.710 27,140,632 +0.09(+5.56%)
Jul 02, 2020 1.580 1.740 1.555 1.620 15,332,800 +0.10(+6.58%)
Jul 01, 2020 1.670 1.750 1.520 1.520 12,182,536 -0.14(-8.43%)
Jun 30, 2020 1.710 1.740 1.570 1.660 11,183,816 -0.01(-0.60%)
Jun 29, 2020 1.810 1.830 1.660 1.670 9,265,648 -0.08(-4.57%)
Jun 26, 2020 1.870 1.875 1.690 1.750 58,070,300 -0.15(-7.89%)
Jun 25, 2020 1.660 1.900 1.620 1.900 9,384,524 +0.15(+8.57%)
Jun 24, 2020 1.890 1.920 1.680 1.750 12,893,396 -0.21(-10.71%)
Jun 23, 2020 1.900 1.990 1.870 1.960 7,999,379 +0.08(+4.26%)
Jun 22, 2020 1.960 1.990 1.800 1.880 10,249,268 -0.07(-3.59%)
Jun 19, 2020 2.130 2.140 1.940 1.950 17,354,200 -0.10(-4.88%)
Jun 18, 2020 2.110 2.160 2.000 2.050 9,499,503 -0.05(-2.38%)
Jun 17, 2020 2.380 2.380 2.100 2.100 13,184,786 -0.30(-12.50%)
Jun 16, 2020 2.390 2.460 2.220 2.400 11,766,434 +0.20(+9.09%)
Jun 15, 2020 2.050 2.230 2.000 2.200 12,462,423 +0.00(+0.00%)
Jun 12, 2020 2.130 2.400 2.030 2.200 16,802,200 +0.26(+13.40%)
Jun 11, 2020 2.020 2.320 1.930 1.940 12,470,550 -0.46(-19.17%)
Jun 10, 2020 2.450 2.580 2.260 2.400 13,832,031 -0.29(-10.78%)
Jun 09, 2020 2.890 2.970 2.630 2.690 14,506,052 -0.36(-11.80%)
Jun 08, 2020 3.310 3.440 2.820 3.050 20,089,616 +0.23(+8.16%)
Jun 05, 2020 2.510 2.870 2.430 2.820 20,227,000 +0.55(+24.23%)
Jun 04, 2020 1.930 2.310 1.900 2.270 14,935,766 +0.29(+14.65%)
Jun 03, 2020 1.950 1.990 1.870 1.980 12,712,425 +0.09(+4.76%)
Jun 02, 2020 1.970 2.050 1.860 1.890 10,120,049 -0.04(-2.07%)
Jun 01, 2020 1.780 1.970 1.780 1.930 8,467,313 +0.11(+6.04%)
May 29, 2020 1.800 1.870 1.660 1.820 8,542,800 +0.01(+0.55%)
May 28, 2020 1.880 1.930 1.800 1.810 7,493,139 -0.08(-4.23%)
May 27, 2020 1.950 1.950 1.790 1.890 7,532,902 -0.02(-1.05%)
May 26, 2020 1.960 1.980 1.850 1.910 8,954,835 +0.04(+2.14%)
May 22, 2020 2.000 2.030 1.850 1.870 8,981,900 -0.12(-6.03%)
May 21, 2020 1.940 2.050 1.860 1.990 13,011,428 +0.13(+6.99%)
May 20, 2020 1.710 1.870 1.690 1.860 7,620,201 +0.23(+14.11%)
May 19, 2020 1.720 1.780 1.600 1.630 8,498,187 -0.09(-5.23%)
May 18, 2020 1.650 1.740 1.610 1.720 11,333,440 +0.15(+9.55%)
May 15, 2020 1.380 1.570 1.350 1.570 9,022,000 +0.15(+10.56%)
May 14, 2020 1.370 1.440 1.210 1.420 7,530,255 +0.01(+0.71%)
May 13, 2020 1.560 1.580 1.380 1.410 8,183,986 -0.10(-6.62%)
May 12, 2020 1.440 1.630 1.420 1.510 10,435,884 +0.11(+7.86%)
May 11, 2020 1.370 1.470 1.350 1.400 7,388,090 -0.09(-6.04%)
May 08, 2020 1.410 1.500 1.335 1.490 11,291,801 +0.11(+7.97%)
May 07, 2020 1.520 1.520 1.350 1.380 9,387,756 -0.08(-5.48%)
May 06, 2020 1.520 1.530 1.440 1.460 5,734,445 -0.04(-2.67%)
May 05, 2020 1.730 1.740 1.460 1.500 13,988,391 -0.15(-9.09%)
May 04, 2020 1.400 1.650 1.300 1.650 8,613,639 +0.19(+13.01%)
May 01, 2020 1.720 1.805 1.340 1.460 16,992,400 -0.19(-11.52%)
Apr 30, 2020 1.590 1.740 1.380 1.650 17,334,036 +0.21(+14.58%)
Apr 29, 2020 1.380 1.490 1.370 1.440 12,146,701 +0.14(+10.77%)
Apr 28, 2020 1.230 1.310 1.210 1.300 5,071,353 +0.09(+7.44%)
Apr 27, 2020 1.170 1.230 1.050 1.210 6,770,427 +0.03(+2.54%)
Apr 24, 2020 1.320 1.340 1.120 1.180 13,708,900 -0.03(-2.48%)
Apr 23, 2020 1.200 1.480 1.197 1.210 22,098,328 +0.06(+5.22%)
Apr 22, 2020 1.060 1.200 1.050 1.150 9,373,861 +0.12(+11.65%)
Apr 21, 2020 0.9371 1.040 0.9200 1.030 14,214,384 +0.06(+6.19%)
Apr 20, 2020 0.8800 1.000 0.8600 0.9700 13,666,169 +0.02(+2.11%)
Apr 17, 2020 0.8800 0.9500 0.8700 0.9500 10,783,400 +0.07(+7.95%)
Apr 16, 2020 0.8700 0.9000 0.8200 0.8800 10,213,173 +0.01(+1.15%)
Apr 15, 2020 0.8600 0.8928 0.8000 0.8700 9,821,037 -0.02(-2.25%)
Apr 14, 2020 0.9100 0.9200 0.8600 0.8900 10,744,751 -0.01(-1.11%)
Apr 13, 2020 0.9500 0.9800 0.8800 0.9000 11,081,143 -0.03(-3.23%)
Apr 09, 2020 0.9400 1.038 0.8835 0.9300 17,042,100 +0.01(+1.21%)
Apr 08, 2020 0.9975 1.010 0.8700 0.9189 14,463,475 +0.01(+0.98%)
Apr 07, 2020 1.150 1.320 0.8100 0.9100 19,266,744 -0.15(-14.15%)
Apr 06, 2020 0.9300 1.060 0.9000 1.060 13,033,746 +0.16(+17.36%)
Apr 03, 2020 0.8710 0.9085 0.8012 0.9032 12,519,201 +0.08(+9.08%)
Apr 02, 2020 0.8061 0.9293 0.7601 0.8280 12,957,182 +0.06(+7.90%)
Apr 01, 2020 0.8448 0.8571 0.7531 0.7674 8,553,977 -0.13(-14.31%)
Mar 31, 2020 0.9100 0.9295 0.8421 0.8956 9,837,413 +0.04(+4.44%)
Mar 30, 2020 0.9000 0.9300 0.8500 0.8575 8,078,881 -0.00(-0.31%)
Mar 27, 2020 0.9700 1.010 0.8102 0.8602 8,929,400 -0.15(-14.83%)
Mar 26, 2020 1.030 1.150 0.9000 1.010 16,052,024 +0.03(+3.06%)
Mar 25, 2020 0.8800 1.000 0.8100 0.9800 13,013,200 +0.17(+20.99%)
Mar 24, 2020 0.8000 0.8300 0.7500 0.8100 15,038,570 +0.11(+15.76%)
Mar 23, 2020 0.6196 0.7200 0.6196 0.6997 14,888,011 +0.09(+14.99%)
Mar 20, 2020 0.5800 0.6470 0.5200 0.6085 14,414,000 +0.08(+14.81%)
Mar 19, 2020 0.6000 0.6600 0.5100 0.5300 13,976,828 -0.03(-4.66%)
Mar 18, 2020 0.6201 0.6450 0.5010 0.5559 12,800,980 -0.14(-19.90%)
Mar 17, 2020 0.8001 0.8099 0.6500 0.6940 16,746,487 +0.03(+3.77%)
Mar 16, 2020 0.9000 1.055 0.6601 0.6688 15,823,896 -0.45(-40.29%)
Mar 13, 2020 1.260 1.270 0.9600 1.120 19,808,900 -0.02(-1.75%)
Mar 12, 2020 1.090 1.270 1.070 1.140 18,697,252 -0.07(-5.79%)
Mar 11, 2020 1.350 1.370 1.080 1.210 20,021,934 +0.02(+1.68%)
Mar 10, 2020 1.100 1.190 0.7300 1.190 28,894,728 +0.39(+48.75%)
Mar 09, 2020 1.320 1.340 0.7200 0.8000 31,887,748 -1.15(-58.97%)
Mar 06, 2020 2.310 2.410 1.920 1.950 12,655,700 -0.48(-19.75%)
Mar 05, 2020 2.560 2.620 2.380 2.430 12,453,045 -0.18(-6.90%)
Mar 04, 2020 2.720 2.730 2.540 2.610 13,534,264 +0.00(+0.19%)
Mar 03, 2020 2.870 2.890 2.595 2.605 12,517,299 -0.26(-8.93%)
Mar 02, 2020 3.047 3.057 2.777 2.861 11,985,442 -0.14(-4.59%)
Feb 28, 2020 2.920 3.047 2.762 2.998 24,995,146 +0.02(+0.66%)
Feb 27, 2020 3.234 3.273 2.959 2.979 14,489,406 -0.37(-11.14%)
Feb 26, 2020 3.568 3.578 3.303 3.352 11,023,858 -0.32(-8.82%)
Feb 25, 2020 4.040 4.129 3.608 3.676 12,779,494 -0.29(-7.43%)
Feb 24, 2020 4.571 4.709 3.942 3.971 15,755,543 -0.91(-18.71%)
Feb 21, 2020 5.112 5.141 4.876 4.886 8,996,572 -0.30(-5.87%)
Feb 20, 2020 5.151 5.259 5.072 5.190 6,146,165 +0.06(+1.15%)
Feb 19, 2020 5.220 5.259 5.092 5.131 6,624,919 -0.03(-0.57%)
Feb 18, 2020 5.220 5.235 5.112 5.161 4,924,578 -0.14(-2.60%)
Feb 14, 2020 5.318 5.387 5.210 5.298 6,164,480 +0.01(+0.19%)
Feb 13, 2020 5.289 5.436 5.239 5.289 5,679,564 -0.02(-0.37%)
Feb 12, 2020 5.367 5.416 5.200 5.308 7,391,226 +0.16(+3.05%)
Feb 11, 2020 5.259 5.289 5.141 5.151 5,470,746 -0.01(-0.19%)
Feb 10, 2020 5.181 5.269 5.122 5.161 5,538,215 -0.07(-1.32%)
Feb 07, 2020 5.289 5.338 5.171 5.230 4,312,124 -0.12(-2.21%)
Feb 06, 2020 5.475 5.495 5.328 5.348 2,866,340 -0.12(-2.16%)
Feb 05, 2020 5.249 5.559 5.249 5.466 4,311,895 +0.31(+6.11%)
Feb 04, 2020 5.112 5.249 5.033 5.151 4,072,539 +0.15(+2.95%)
Feb 03, 2020 5.023 5.092 4.925 5.004 7,049,501 -0.02(-0.39%)
Jan 31, 2020 5.279 5.308 4.861 5.023 10,935,904 -0.32(-6.07%)
Jan 30, 2020 5.416 5.475 5.230 5.348 8,444,972 -0.18(-3.20%)
Jan 29, 2020 5.810 5.819 5.505 5.525 3,891,331 -0.33(-5.70%)
Jan 28, 2020 5.819 5.923 5.721 5.859 4,978,554 +0.11(+1.88%)
Jan 27, 2020 5.692 5.819 5.554 5.751 5,067,948 -0.13(-2.17%)
Jan 24, 2020 6.055 6.055 5.775 5.878 3,679,990 -0.19(-3.08%)
Jan 23, 2020 6.026 6.149 6.006 6.065 4,090,517 -0.06(-0.96%)
Jan 22, 2020 6.311 6.390 6.095 6.124 4,534,045 -0.23(-3.56%)
Jan 21, 2020 6.390 6.439 6.311 6.350 4,636,972 -0.11(-1.67%)
Jan 17, 2020 6.488 6.571 6.414 6.458 2,971,560 +0.00(+0.00%)
Jan 16, 2020 6.596 6.675 6.449 6.458 5,694,810 -0.11(-1.65%)
Jan 15, 2020 6.321 6.581 6.306 6.567 4,239,379 +0.16(+2.45%)
Jan 14, 2020 6.183 6.449 6.183 6.409 5,201,004 +0.26(+4.15%)
Jan 13, 2020 6.154 6.252 6.065 6.154 7,042,585 +0.00(+0.00%)
Jan 10, 2020 6.164 6.203 6.046 6.154 3,924,645 +0.01(+0.16%)
Jan 09, 2020 5.947 6.203 5.888 6.144 6,923,950 +0.21(+3.48%)
Jan 08, 2020 6.075 6.085 5.800 5.937 3,310,431 -0.18(-2.89%)
Jan 07, 2020 5.957 6.124 5.937 6.114 3,905,230 +0.12(+1.97%)
Jan 06, 2020 5.918 6.026 5.790 5.996 5,974,002 +0.12(+2.01%)
Jan 03, 2020 5.741 5.908 5.687 5.878 5,394,810 +0.32(+5.84%)
Jan 02, 2020 5.672 5.702 5.446 5.554 4,112,331 -0.05(-0.88%)
Dec 31, 2019 5.426 5.633 5.367 5.603 2,764,952 +0.14(+2.52%)
Dec 30, 2019 5.495 5.657 5.426 5.466 5,819,803 -0.05(-0.89%)
Dec 27, 2019 5.525 5.584 5.426 5.515 3,207,975 +0.01(+0.18%)
Dec 26, 2019 5.554 5.564 5.475 5.505 2,000,269 +0.05(+0.90%)
Dec 24, 2019 5.436 5.485 5.426 5.456 1,994,977 +0.05(+0.91%)
Dec 23, 2019 5.377 5.466 5.298 5.407 3,666,275 +0.00(+0.00%)
Dec 20, 2019 5.348 5.456 5.308 5.407 9,964,203 +0.09(+1.66%)
Dec 19, 2019 5.416 5.495 5.308 5.318 5,213,899 -0.10(-1.81%)
Dec 18, 2019 5.564 5.643 5.416 5.416 5,803,205 -0.19(-3.33%)
Dec 17, 2019 5.436 5.672 5.436 5.603 6,705,392 +0.21(+3.83%)
Dec 16, 2019 5.220 5.505 5.210 5.397 8,880,217 +0.20(+3.78%)
Dec 13, 2019 5.249 5.544 5.151 5.200 6,058,174 -0.04(-0.75%)
Dec 12, 2019 5.053 5.269 5.013 5.239 12,386,035 +0.17(+3.29%)
Dec 11, 2019 4.945 5.082 4.876 5.072 6,296,161 +0.11(+2.18%)
Dec 10, 2019 5.112 5.181 4.945 4.964 6,546,522 -0.14(-2.70%)
Dec 09, 2019 5.416 5.426 4.355 5.102 25,385,384 -0.84(-14.07%)
Dec 06, 2019 5.918 6.183 5.849 5.937 6,295,505 +0.04(+0.67%)
Dec 05, 2019 6.036 6.109 5.869 5.898 6,490,904 -0.14(-2.28%)
Dec 04, 2019 5.957 6.173 5.937 6.036 6,998,436 +0.17(+2.85%)
Dec 03, 2019 5.751 5.957 5.751 5.869 6,103,842 +0.07(+1.19%)
Dec 02, 2019 5.918 5.937 5.751 5.800 8,106,378 -0.07(-1.17%)
Nov 29, 2019 6.046 6.164 5.859 5.869 2,924,969 -0.22(-3.63%)
Nov 27, 2019 6.295 6.295 6.041 6.090 3,463,979 -0.17(-2.65%)
Nov 26, 2019 6.490 6.588 6.217 6.256 7,388,481 -0.44(-6.56%)
Nov 25, 2019 6.792 6.822 6.666 6.695 8,927,324 -0.09(-1.29%)
Nov 22, 2019 7.056 7.085 6.744 6.783 4,622,874 -0.25(-3.61%)
Nov 21, 2019 6.783 7.095 6.783 7.036 4,533,610 +0.26(+3.89%)
Nov 20, 2019 6.656 6.900 6.636 6.773 5,076,369 +0.06(+0.87%)
Nov 19, 2019 6.802 6.832 6.666 6.714 3,265,161 -0.09(-1.29%)
Nov 18, 2019 7.027 7.046 6.763 6.802 3,812,133 -0.24(-3.46%)
Nov 15, 2019 6.968 7.105 6.880 7.046 4,097,836 +0.14(+1.98%)
Nov 14, 2019 7.134 7.246 6.832 6.910 4,704,169 -0.22(-3.15%)
Nov 13, 2019 7.271 7.329 7.046 7.134 4,352,952 -0.17(-2.27%)
Nov 12, 2019 7.173 7.368 7.124 7.300 4,391,468 +0.17(+2.33%)
Nov 11, 2019 7.036 7.212 6.988 7.134 4,610,397 -0.02(-0.27%)
Nov 08, 2019 7.085 7.359 6.978 7.154 7,565,503 +0.00(+0.00%)
Nov 07, 2019 6.753 7.183 6.753 7.154 8,190,414 +0.49(+7.32%)
Nov 06, 2019 6.675 6.900 6.617 6.666 9,727,967 -0.03(-0.44%)
Nov 05, 2019 6.568 6.783 6.519 6.695 9,149,928 +0.20(+3.00%)
Nov 04, 2019 6.851 6.880 6.441 6.500 14,170,965 +0.33(+5.38%)
Nov 01, 2019 6.129 6.236 6.100 6.168 10,561,211 +0.12(+1.94%)
Oct 31, 2019 5.973 6.065 5.865 6.051 3,150,901 +0.08(+1.31%)
Oct 30, 2019 6.090 6.168 5.963 5.973 5,988,970 -0.12(-1.92%)
Oct 29, 2019 5.787 6.197 5.777 6.090 6,975,742 +0.24(+4.17%)
Oct 28, 2019 5.787 6.021 5.777 5.846 5,469,142 +0.11(+1.87%)
Oct 25, 2019 5.660 5.758 5.568 5.738 5,560,441 +0.08(+1.38%)
Oct 24, 2019 5.768 5.797 5.607 5.660 3,810,715 -0.03(-0.51%)
Oct 23, 2019 5.592 5.787 5.465 5.690 14,537,969 +0.10(+1.75%)
Oct 22, 2019 5.416 5.704 5.363 5.592 3,889,220 +0.20(+3.62%)
Oct 21, 2019 5.426 5.509 5.353 5.397 4,400,084 -0.05(-0.90%)
Oct 18, 2019 5.436 5.490 5.397 5.446 4,273,873 +0.03(+0.54%)
Oct 17, 2019 5.397 5.475 5.299 5.416 5,986,503 +0.04(+0.73%)
Oct 16, 2019 5.338 5.455 5.319 5.377 2,977,395 +0.03(+0.55%)
Oct 15, 2019 5.436 5.587 5.338 5.348 4,369,477 -0.11(-1.97%)
Oct 14, 2019 5.387 5.524 5.275 5.455 3,944,331 -0.01(-0.18%)
Oct 11, 2019 5.280 5.553 5.280 5.465 5,488,305 +0.24(+4.67%)
Oct 10, 2019 5.192 5.270 5.163 5.221 4,300,493 +0.03(+0.56%)
Oct 09, 2019 5.231 5.250 5.075 5.192 4,813,793 +0.04(+0.76%)
Oct 08, 2019 5.221 5.368 5.153 5.153 5,222,845 -0.13(-2.40%)
Oct 07, 2019 5.319 5.455 5.270 5.280 7,006,100 -0.04(-0.73%)
Oct 04, 2019 5.592 5.660 5.250 5.319 6,684,497 -0.24(-4.39%)
Oct 03, 2019 5.475 5.621 5.455 5.563 2,604,753 +0.05(+0.89%)
Oct 02, 2019 5.856 5.895 5.460 5.514 5,001,858 -0.36(-6.15%)
Oct 01, 2019 6.080 6.157 5.768 5.875 4,717,875 -0.21(-3.53%)
Sep 30, 2019 6.080 6.139 5.934 6.090 4,777,604 -0.06(-0.95%)
Sep 27, 2019 6.285 6.397 6.119 6.148 4,054,390 -0.23(-3.67%)
Sep 26, 2019 6.500 6.500 6.207 6.383 4,069,595 -0.15(-2.24%)
Sep 25, 2019 6.461 6.558 6.431 6.529 2,945,937 -0.03(-0.45%)
Sep 24, 2019 6.470 6.588 6.431 6.558 4,978,952 +0.03(+0.45%)
Sep 23, 2019 6.461 6.558 6.422 6.529 4,746,331 +0.03(+0.45%)
Sep 20, 2019 6.431 6.539 6.392 6.500 13,593,192 +0.10(+1.52%)
Sep 19, 2019 6.500 6.509 6.344 6.402 3,262,266 -0.01(-0.15%)
Sep 18, 2019 6.275 6.548 6.256 6.412 5,434,263 +0.04(+0.61%)
Sep 17, 2019 6.666 6.710 6.285 6.373 6,013,934 -0.34(-5.09%)
Sep 16, 2019 6.597 6.997 6.529 6.714 9,921,825 +0.59(+9.55%)
Sep 13, 2019 6.129 6.207 5.953 6.129 4,633,120 +0.15(+2.45%)
Sep 12, 2019 6.041 6.100 5.914 5.982 2,217,581 -0.19(-3.01%)
Sep 11, 2019 6.373 6.373 6.139 6.168 3,627,753 -0.15(-2.32%)
Sep 10, 2019 6.344 6.480 6.246 6.314 5,119,565 +0.00(+0.00%)
Sep 09, 2019 6.100 6.392 6.070 6.314 5,198,403 +0.28(+4.69%)
Sep 06, 2019 6.139 6.158 5.992 6.031 2,278,647 -0.11(-1.75%)
Sep 05, 2019 6.090 6.207 6.085 6.139 1,921,484 +0.05(+0.80%)
Sep 04, 2019 5.953 6.119 5.945 6.090 1,743,666 +0.22(+3.74%)
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.