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

Archrock Inc (NY: AROC )

20.60 +0.23 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 7.102 7.145 7.000 7.034 863,725 -0.03(-0.36%)
Sep 29, 2021 7.042 7.085 6.880 7.059 649,325 +0.04(+0.61%)
Sep 28, 2021 7.119 7.272 7.000 7.017 842,086 +0.01(+0.12%)
Sep 27, 2021 6.889 7.106 6.812 7.008 976,648 +0.33(+4.98%)
Sep 24, 2021 6.744 6.821 6.667 6.676 604,942 -0.13(-1.88%)
Sep 23, 2021 6.607 6.838 6.522 6.804 617,785 +0.26(+3.91%)
Sep 22, 2021 6.625 6.735 6.539 6.548 683,813 +0.05(+0.79%)
Sep 21, 2021 6.565 6.582 6.373 6.497 713,991 +0.02(+0.26%)
Sep 20, 2021 6.488 6.556 6.366 6.480 906,893 -0.26(-3.80%)
Sep 17, 2021 6.531 6.761 6.514 6.735 4,527,581 +0.16(+2.46%)
Sep 16, 2021 6.752 6.757 6.531 6.573 644,016 -0.20(-2.90%)
Sep 15, 2021 6.556 6.804 6.556 6.769 968,905 +0.29(+4.47%)
Sep 14, 2021 6.650 6.650 6.437 6.480 834,092 -0.09(-1.30%)
Sep 13, 2021 6.360 6.595 6.360 6.565 767,542 +0.29(+4.62%)
Sep 10, 2021 6.301 6.343 6.190 6.275 1,028,848 +0.05(+0.82%)
Sep 09, 2021 6.215 6.373 6.147 6.224 1,368,480 -0.02(-0.27%)
Sep 08, 2021 6.522 6.590 6.232 6.241 1,000,050 -0.27(-4.19%)
Sep 07, 2021 6.548 6.654 6.480 6.514 1,320,002 -0.09(-1.29%)
Sep 03, 2021 6.616 6.616 6.492 6.599 791,123 -0.02(-0.26%)
Sep 02, 2021 6.650 6.676 6.565 6.616 1,015,775 +0.04(+0.65%)
Sep 01, 2021 6.582 6.625 6.522 6.573 808,620 +0.03(+0.39%)
Aug 31, 2021 6.607 6.684 6.548 6.548 1,818,796 -0.06(-0.90%)
Aug 30, 2021 6.795 6.795 6.582 6.607 521,914 -0.13(-1.90%)
Aug 27, 2021 6.616 6.787 6.565 6.735 731,849 +0.22(+3.40%)
Aug 26, 2021 6.607 6.676 6.505 6.514 499,192 -0.16(-2.43%)
Aug 25, 2021 6.590 6.701 6.531 6.676 620,422 +0.13(+1.95%)
Aug 24, 2021 6.505 6.625 6.488 6.548 605,080 +0.10(+1.59%)
Aug 23, 2021 6.386 6.488 6.360 6.445 831,718 +0.22(+3.56%)
Aug 20, 2021 6.070 6.232 6.045 6.224 670,230 +0.07(+1.11%)
Aug 19, 2021 6.224 6.283 6.070 6.156 1,107,246 -0.20(-3.22%)
Aug 18, 2021 6.539 6.582 6.360 6.360 598,578 -0.16(-2.48%)
Aug 17, 2021 6.573 6.659 6.420 6.522 654,235 -0.09(-1.42%)
Aug 16, 2021 6.701 6.735 6.573 6.616 947,160 -0.18(-2.63%)
Aug 13, 2021 6.889 6.889 6.778 6.795 512,101 -0.10(-1.48%)
Aug 12, 2021 6.957 7.008 6.774 6.897 485,004 -0.06(-0.86%)
Aug 11, 2021 6.838 6.983 6.740 6.957 841,091 +0.11(+1.62%)
Aug 10, 2021 6.744 6.931 6.744 6.846 680,648 +0.11(+1.65%)
Aug 09, 2021 6.769 6.791 6.642 6.735 735,433 -0.22(-3.19%)
Aug 06, 2021 6.974 7.021 6.863 6.957 490,265 +0.11(+1.56%)
Aug 05, 2021 6.792 6.909 6.758 6.850 544,922 +0.10(+1.49%)
Aug 04, 2021 6.951 6.984 6.716 6.750 856,350 -0.37(-5.18%)
Aug 03, 2021 6.934 7.118 6.809 7.118 1,481,585 +0.16(+2.29%)
Aug 02, 2021 7.219 7.441 6.934 6.959 1,081,774 -0.25(-3.48%)
Jul 30, 2021 7.353 7.353 7.064 7.211 897,694 -0.13(-1.82%)
Jul 29, 2021 7.252 7.353 7.135 7.345 849,539 +0.23(+3.18%)
Jul 28, 2021 7.160 7.202 6.976 7.118 587,755 +0.03(+0.47%)
Jul 27, 2021 7.102 7.127 6.984 7.085 813,891 -0.11(-1.51%)
Jul 26, 2021 6.951 7.202 6.951 7.194 897,761 +0.32(+4.63%)
Jul 23, 2021 6.968 6.968 6.809 6.876 501,724 -0.01(-0.12%)
Jul 22, 2021 7.026 7.026 6.783 6.884 558,821 -0.15(-2.14%)
Jul 21, 2021 6.943 7.110 6.943 7.035 586,961 +0.26(+3.83%)
Jul 20, 2021 6.658 6.871 6.591 6.775 1,199,819 +0.13(+2.02%)
Jul 19, 2021 6.700 6.758 6.402 6.641 1,382,653 -0.25(-3.65%)
Jul 16, 2021 7.135 7.135 6.850 6.892 1,062,893 -0.15(-2.14%)
Jul 15, 2021 7.077 7.219 7.043 7.043 891,725 -0.11(-1.52%)
Jul 14, 2021 7.278 7.412 7.084 7.152 1,096,664 -0.12(-1.61%)
Jul 13, 2021 7.286 7.328 7.194 7.269 1,027,135 -0.08(-1.03%)
Jul 12, 2021 7.269 7.370 7.127 7.345 658,538 +0.08(+1.04%)
Jul 09, 2021 7.135 7.307 7.060 7.269 772,365 +0.29(+4.20%)
Jul 08, 2021 6.909 7.060 6.842 6.976 831,160 -0.06(-0.83%)
Jul 07, 2021 7.152 7.269 6.968 7.035 1,106,318 -0.16(-2.21%)
Jul 06, 2021 7.487 7.504 7.118 7.194 969,817 -0.31(-4.13%)
Jul 02, 2021 7.671 7.671 7.470 7.504 537,972 -0.19(-2.50%)
Jul 01, 2021 7.638 7.780 7.613 7.696 1,040,341 +0.23(+3.14%)
Jun 30, 2021 7.353 7.520 7.353 7.462 778,947 +0.11(+1.48%)
Jun 29, 2021 7.261 7.458 7.252 7.353 755,160 +0.12(+1.62%)
Jun 28, 2021 7.428 7.466 7.169 7.236 1,294,214 -0.25(-3.36%)
Jun 25, 2021 7.504 7.554 7.420 7.487 1,501,217 +0.00(+0.00%)
Jun 24, 2021 7.453 7.504 7.386 7.487 434,220 +0.08(+1.02%)
Jun 23, 2021 7.479 7.642 7.412 7.412 664,986 -0.02(-0.23%)
Jun 22, 2021 7.479 7.504 7.340 7.428 581,154 -0.10(-1.33%)
Jun 21, 2021 7.177 7.550 7.169 7.529 808,796 +0.40(+5.64%)
Jun 18, 2021 7.370 7.403 7.118 7.127 1,986,561 -0.38(-5.02%)
Jun 17, 2021 7.939 7.989 7.386 7.504 1,103,366 -0.44(-5.58%)
Jun 16, 2021 7.931 8.149 7.889 7.948 1,462,402 +0.01(+0.11%)
Jun 15, 2021 7.772 7.948 7.705 7.939 1,128,444 +0.18(+2.38%)
Jun 14, 2021 7.956 8.019 7.738 7.755 951,664 -0.18(-2.22%)
Jun 11, 2021 7.981 8.031 7.922 7.931 547,616 +0.00(+0.00%)
Jun 10, 2021 8.048 8.073 7.897 7.931 762,423 -0.01(-0.11%)
Jun 09, 2021 7.998 8.056 7.914 7.939 881,668 -0.03(-0.32%)
Jun 08, 2021 7.872 8.031 7.822 7.964 789,830 +0.09(+1.17%)
Jun 07, 2021 7.906 7.931 7.834 7.872 656,982 +0.00(+0.00%)
Jun 04, 2021 8.031 8.031 7.788 7.872 876,193 -0.13(-1.57%)
Jun 03, 2021 8.040 8.090 7.948 7.998 1,052,960 -0.07(-0.83%)
Jun 02, 2021 7.964 8.224 7.889 8.065 1,517,718 +0.17(+2.12%)
Jun 01, 2021 7.805 7.985 7.797 7.897 983,028 +0.19(+2.50%)
May 28, 2021 7.738 7.767 7.638 7.705 948,897 +0.01(+0.11%)
May 27, 2021 7.654 7.721 7.579 7.696 1,937,054 +0.13(+1.66%)
May 26, 2021 7.512 7.659 7.453 7.571 955,517 +0.07(+0.89%)
May 25, 2021 7.797 7.797 7.504 7.504 964,762 -0.32(-4.07%)
May 24, 2021 7.939 7.939 7.759 7.822 714,122 -0.05(-0.64%)
May 21, 2021 7.822 7.927 7.780 7.872 809,809 +0.16(+2.06%)
May 20, 2021 7.646 7.755 7.437 7.713 1,592,416 +0.03(+0.33%)
May 19, 2021 7.788 7.871 7.512 7.688 1,129,603 -0.32(-3.97%)
May 18, 2021 8.082 8.149 7.998 8.006 1,058,961 -0.08(-1.04%)
May 17, 2021 7.847 8.098 7.830 8.090 1,076,730 +0.20(+2.55%)
May 14, 2021 7.822 7.922 7.772 7.889 583,141 +0.17(+2.17%)
May 13, 2021 7.705 7.897 7.571 7.721 788,394 -0.02(-0.22%)
May 12, 2021 7.872 8.056 7.696 7.738 1,003,837 -0.11(-1.39%)
May 11, 2021 7.763 7.906 7.696 7.847 1,382,161 -0.09(-1.16%)
May 10, 2021 8.123 8.182 7.939 7.939 1,075,951 -0.18(-2.27%)
May 07, 2021 7.839 8.123 7.797 8.123 995,412 +0.16(+2.05%)
May 06, 2021 8.067 8.067 7.849 7.960 1,083,359 -0.10(-1.23%)
May 05, 2021 7.935 8.067 7.787 8.059 927,087 +0.31(+3.94%)
May 04, 2021 7.836 7.894 7.729 7.754 867,709 -0.03(-0.42%)
May 03, 2021 7.680 7.853 7.597 7.787 1,373,711 +0.08(+1.07%)
Apr 30, 2021 7.828 8.034 7.655 7.704 1,177,867 -0.31(-3.81%)
Apr 29, 2021 8.117 8.208 7.919 8.010 787,476 -0.05(-0.61%)
Apr 28, 2021 7.803 8.092 7.779 8.059 679,600 +0.31(+4.05%)
Apr 27, 2021 7.762 7.820 7.564 7.746 1,363,139 -0.03(-0.42%)
Apr 26, 2021 7.647 7.869 7.647 7.779 1,354,032 +0.19(+2.50%)
Apr 23, 2021 7.597 7.737 7.515 7.589 882,188 +0.01(+0.11%)
Apr 22, 2021 7.655 7.684 7.506 7.581 759,564 -0.07(-0.86%)
Apr 21, 2021 7.391 7.655 7.317 7.647 741,823 +0.16(+2.20%)
Apr 20, 2021 7.721 7.721 7.391 7.482 979,790 -0.31(-3.92%)
Apr 19, 2021 7.762 7.828 7.688 7.787 844,222 +0.03(+0.43%)
Apr 16, 2021 7.878 7.944 7.713 7.754 629,666 -0.06(-0.74%)
Apr 15, 2021 7.927 7.952 7.704 7.812 991,604 -0.09(-1.15%)
Apr 14, 2021 7.680 8.047 7.680 7.902 1,195,255 +0.26(+3.34%)
Apr 13, 2021 7.671 7.697 7.527 7.647 1,092,758 -0.07(-0.96%)
Apr 12, 2021 7.795 7.853 7.680 7.721 730,646 -0.02(-0.32%)
Apr 09, 2021 7.828 7.836 7.717 7.746 756,230 -0.10(-1.26%)
Apr 08, 2021 7.812 7.845 7.647 7.845 1,077,975 +0.01(+0.11%)
Apr 07, 2021 7.927 7.960 7.820 7.836 811,980 -0.07(-0.84%)
Apr 06, 2021 8.043 8.282 7.882 7.902 1,127,586 -0.14(-1.74%)
Apr 05, 2021 8.084 8.084 7.886 8.043 1,249,280 -0.02(-0.31%)
Apr 01, 2021 7.952 8.067 7.828 8.067 952,986 +0.24(+3.06%)
Mar 31, 2021 7.762 7.869 7.614 7.828 1,755,472 +0.07(+0.85%)
Mar 30, 2021 7.704 7.919 7.696 7.762 888,982 -0.03(-0.42%)
Mar 29, 2021 7.977 8.079 7.721 7.795 1,469,558 -0.31(-3.87%)
Mar 26, 2021 8.026 8.125 7.894 8.109 1,079,550 +0.21(+2.61%)
Mar 25, 2021 7.704 7.931 7.498 7.902 1,138,836 +0.10(+1.27%)
Mar 24, 2021 7.911 8.216 7.795 7.803 1,406,465 +0.03(+0.42%)
Mar 23, 2021 7.845 7.935 7.696 7.770 1,779,250 -0.25(-3.09%)
Mar 22, 2021 8.166 8.232 7.935 8.018 781,217 -0.18(-2.21%)
Mar 19, 2021 8.084 8.373 7.906 8.199 3,245,318 +0.12(+1.53%)
Mar 18, 2021 8.331 8.455 8.014 8.076 1,270,849 -0.27(-3.26%)
Mar 17, 2021 8.274 8.447 8.265 8.348 1,046,716 -0.05(-0.59%)
Mar 16, 2021 8.472 8.513 8.261 8.397 1,487,329 -0.13(-1.55%)
Mar 15, 2021 8.546 8.653 8.456 8.529 1,135,329 -0.11(-1.24%)
Mar 12, 2021 8.694 8.756 8.513 8.636 1,040,756 -0.04(-0.48%)
Mar 11, 2021 8.727 8.727 8.547 8.678 1,237,323 +0.02(+0.29%)
Mar 10, 2021 8.430 8.726 8.397 8.653 2,061,667 +0.21(+2.54%)
Mar 09, 2021 8.678 8.711 8.422 8.439 1,535,913 -0.23(-2.66%)
Mar 08, 2021 8.843 8.867 8.496 8.669 2,003,338 -0.16(-1.78%)
Mar 05, 2021 8.851 8.900 8.480 8.826 1,692,366 +0.20(+2.29%)
Mar 04, 2021 8.571 8.900 8.307 8.628 2,040,626 +0.04(+0.48%)
Mar 03, 2021 8.793 8.892 8.554 8.587 1,483,208 -0.01(-0.10%)
Mar 02, 2021 8.793 8.876 8.562 8.595 1,033,857 -0.21(-2.34%)
Mar 01, 2021 8.686 8.826 8.595 8.801 1,625,462 +0.30(+3.49%)
Feb 26, 2021 8.439 8.612 8.208 8.505 1,598,413 +0.00(+0.00%)
Feb 25, 2021 8.463 8.909 8.430 8.505 1,670,193 -0.14(-1.62%)
Feb 24, 2021 8.282 8.669 8.191 8.645 1,214,237 +0.40(+4.90%)
Feb 23, 2021 8.274 8.397 7.630 8.241 1,771,924 -0.25(-2.92%)
Feb 22, 2021 8.315 8.822 8.315 8.488 1,554,234 +0.12(+1.38%)
Feb 19, 2021 8.125 8.496 8.117 8.373 1,770,559 +0.22(+2.73%)
Feb 18, 2021 8.216 8.340 8.109 8.150 839,697 -0.10(-1.20%)
Feb 17, 2021 8.224 8.315 8.104 8.249 748,067 +0.03(+0.40%)
Feb 16, 2021 8.224 8.434 8.125 8.216 1,095,088 +0.12(+1.53%)
Feb 12, 2021 7.812 8.133 7.737 8.092 721,801 +0.21(+2.72%)
Feb 11, 2021 8.084 8.084 7.647 7.878 1,010,657 -0.20(-2.45%)
Feb 10, 2021 8.010 8.166 7.890 8.076 752,438 +0.07(+0.93%)
Feb 09, 2021 7.977 8.228 7.902 8.001 850,512 -0.07(-0.82%)
Feb 08, 2021 7.944 8.109 7.911 8.067 777,620 +0.18(+2.30%)
Feb 05, 2021 7.845 7.980 7.795 7.886 831,514 +0.05(+0.68%)
Feb 04, 2021 7.718 7.865 7.621 7.832 638,187 +0.17(+2.23%)
Feb 03, 2021 7.467 7.670 7.377 7.662 708,073 +0.22(+2.95%)
Feb 02, 2021 7.556 7.588 7.361 7.442 799,190 +0.08(+1.10%)
Feb 01, 2021 7.280 7.442 7.101 7.361 734,175 +0.15(+2.14%)
Jan 29, 2021 7.369 7.507 7.154 7.207 837,443 -0.27(-3.59%)
Jan 28, 2021 7.442 7.747 7.361 7.475 1,363,800 +0.18(+2.45%)
Jan 27, 2021 7.450 7.727 7.280 7.296 1,464,606 -0.36(-4.67%)
Jan 26, 2021 7.767 7.873 7.621 7.654 515,487 -0.02(-0.32%)
Jan 25, 2021 7.727 7.783 7.499 7.678 804,507 -0.24(-3.08%)
Jan 22, 2021 7.385 7.922 7.320 7.922 1,064,035 +0.30(+3.94%)
Jan 21, 2021 7.946 7.946 7.564 7.621 736,674 -0.25(-3.20%)
Jan 20, 2021 8.003 8.003 7.800 7.873 615,514 -0.06(-0.72%)
Jan 19, 2021 7.922 8.100 7.710 7.930 856,571 +0.11(+1.46%)
Jan 15, 2021 8.100 8.133 7.654 7.816 985,755 -0.46(-5.59%)
Jan 14, 2021 7.987 8.417 7.987 8.279 1,128,382 +0.33(+4.19%)
Jan 13, 2021 8.027 8.027 7.767 7.946 931,358 -0.09(-1.11%)
Jan 12, 2021 7.775 8.084 7.743 8.035 1,018,667 +0.31(+4.00%)
Jan 11, 2021 7.410 7.727 7.402 7.727 741,022 +0.14(+1.82%)
Jan 08, 2021 7.783 7.808 7.434 7.588 760,517 -0.07(-0.85%)
Jan 07, 2021 7.816 7.881 7.507 7.654 845,016 -0.11(-1.46%)
Jan 06, 2021 7.507 7.954 7.507 7.767 1,689,274 +0.28(+3.80%)
Jan 05, 2021 7.247 7.654 7.247 7.483 1,259,025 +0.31(+4.30%)
Jan 04, 2021 7.142 7.316 6.922 7.174 1,209,955 +0.14(+1.96%)
Dec 31, 2020 7.036 7.036 7.036 446,468 +0.08(+1.17%)
Dec 30, 2020 6.914 7.069 6.882 6.955 446,468 +0.06(+0.82%)
Dec 29, 2020 7.012 7.028 6.800 6.898 546,255 -0.05(-0.70%)
Dec 28, 2020 7.174 7.199 6.922 6.947 668,431 -0.16(-2.29%)
Dec 24, 2020 7.182 7.182 6.995 7.109 413,798 -0.06(-0.79%)
Dec 23, 2020 6.987 7.190 6.987 7.166 903,044 +0.17(+2.44%)
Dec 22, 2020 7.060 7.182 6.987 6.995 723,907 -0.06(-0.92%)
Dec 21, 2020 6.865 7.182 6.800 7.060 985,108 -0.09(-1.25%)
Dec 18, 2020 7.353 7.402 7.150 7.150 2,255,459 -0.15(-2.11%)
Dec 17, 2020 7.312 7.410 7.185 7.304 885,684 +0.03(+0.45%)
Dec 16, 2020 7.507 7.524 7.272 7.272 1,019,679 -0.28(-3.76%)
Dec 15, 2020 7.410 7.564 7.300 7.556 1,163,514 +0.22(+2.99%)
Dec 14, 2020 7.662 7.670 7.329 7.337 1,769,494 -0.07(-0.99%)
Dec 11, 2020 7.402 7.532 7.329 7.410 988,340 -0.07(-0.98%)
Dec 10, 2020 7.182 7.548 7.182 7.483 1,266,406 +0.24(+3.37%)
Dec 09, 2020 7.353 7.528 7.174 7.239 1,140,213 -0.10(-1.33%)
Dec 08, 2020 6.947 7.345 6.914 7.337 1,320,053 +0.24(+3.32%)
Dec 07, 2020 7.150 7.264 7.024 7.101 1,193,482 -0.18(-2.46%)
Dec 04, 2020 7.101 7.316 7.060 7.280 1,041,634 +0.37(+5.29%)
Dec 03, 2020 6.857 7.077 6.833 6.914 1,004,627 +0.07(+1.07%)
Dec 02, 2020 6.500 6.995 6.435 6.841 1,671,739 +0.32(+4.86%)
Dec 01, 2020 6.500 6.605 6.329 6.524 1,015,932 +0.21(+3.35%)
Nov 30, 2020 6.508 6.524 6.248 6.313 2,206,142 -0.31(-4.66%)
Nov 27, 2020 6.605 6.670 6.410 6.622 840,520 -0.02(-0.24%)
Nov 25, 2020 6.776 6.776 6.528 6.638 1,224,286 -0.25(-3.66%)
Nov 24, 2020 6.817 7.069 6.727 6.890 1,670,956 +0.34(+5.21%)
Nov 23, 2020 6.337 6.662 6.297 6.549 1,095,363 +0.34(+5.50%)
Nov 20, 2020 6.232 6.260 6.053 6.207 1,103,913 -0.12(-1.93%)
Nov 19, 2020 6.175 6.378 6.142 6.329 899,669 +0.11(+1.83%)
Nov 18, 2020 6.248 6.475 6.183 6.215 1,210,603 -0.01(-0.13%)
Nov 17, 2020 6.020 6.224 5.972 6.224 1,315,830 +0.08(+1.32%)
Nov 16, 2020 5.882 6.289 5.882 6.142 1,413,587 +0.48(+8.46%)
Nov 13, 2020 5.825 5.894 5.557 5.663 1,280,657 -0.09(-1.55%)
Nov 12, 2020 6.053 6.159 5.687 5.752 2,844,607 -0.43(-6.96%)
Nov 11, 2020 6.053 6.191 5.968 6.183 2,639,415 +0.15(+2.42%)
Nov 10, 2020 5.858 6.061 5.630 6.037 3,042,746 +0.32(+5.61%)
Nov 09, 2020 5.437 5.814 5.326 5.716 2,992,171 +0.64(+12.54%)
Nov 06, 2020 5.190 5.262 5.071 5.079 3,352,238 -0.09(-1.69%)
Nov 05, 2020 5.079 5.258 5.071 5.166 2,930,325 +0.07(+1.41%)
Nov 04, 2020 5.015 5.278 4.904 5.095 3,137,219 -0.16(-3.03%)
Nov 03, 2020 5.119 5.318 5.055 5.254 2,237,774 +0.24(+4.76%)
Nov 02, 2020 4.800 5.063 4.721 5.015 1,717,016 +0.29(+6.24%)
Oct 30, 2020 4.498 4.729 4.474 4.721 1,469,100 +0.23(+5.14%)
Oct 29, 2020 4.458 4.498 4.283 4.490 2,139,955 -0.03(-0.70%)
Oct 28, 2020 4.394 4.553 4.394 4.522 2,172,376 -0.02(-0.35%)
Oct 27, 2020 4.522 4.561 4.414 4.538 1,880,455 +0.01(+0.18%)
Oct 26, 2020 4.625 4.664 4.450 4.530 2,828,278 -0.24(-5.01%)
Oct 23, 2020 4.888 4.952 4.721 4.768 2,476,179 -0.11(-2.28%)
Oct 22, 2020 4.665 4.920 4.633 4.880 1,535,032 +0.22(+4.79%)
Oct 21, 2020 4.601 4.737 4.569 4.657 1,587,568 +0.02(+0.52%)
Oct 20, 2020 4.585 4.745 4.577 4.633 652,667 +0.08(+1.75%)
Oct 19, 2020 4.601 4.713 4.506 4.553 759,680 -0.01(-0.17%)
Oct 16, 2020 4.617 4.816 4.538 4.561 884,852 -0.10(-2.05%)
Oct 15, 2020 4.530 4.681 4.474 4.657 582,193 +0.06(+1.39%)
Oct 14, 2020 4.577 4.745 4.577 4.593 589,048 +0.02(+0.52%)
Oct 13, 2020 4.601 4.697 4.553 4.569 710,621 -0.08(-1.71%)
Oct 12, 2020 4.633 4.697 4.538 4.649 878,856 +0.02(+0.34%)
Oct 09, 2020 4.760 4.768 4.609 4.633 741,019 -0.06(-1.36%)
Oct 08, 2020 4.593 4.721 4.546 4.697 731,734 +0.18(+4.06%)
Oct 07, 2020 4.474 4.553 4.354 4.514 1,164,427 +0.08(+1.80%)
Oct 06, 2020 4.617 4.649 4.426 4.434 1,313,040 -0.08(-1.76%)
Oct 05, 2020 4.514 4.601 4.446 4.514 605,714 +0.09(+1.98%)
Oct 02, 2020 4.203 4.474 4.163 4.426 1,098,905 +0.10(+2.21%)
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.