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

New Fortress Energy Llc (NQ: NFE )

25.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 29, 2021 40.36 41.73 39.11 39.46 451,794 -0.02(-0.04%)
Jan 28, 2021 38.76 39.77 37.32 39.48 421,819 +1.56(+4.12%)
Jan 27, 2021 38.16 39.86 37.15 37.91 692,292 -1.69(-4.26%)
Jan 26, 2021 41.02 41.42 39.19 39.60 749,269 +0.45(+1.15%)
Jan 25, 2021 40.90 41.42 38.51 39.15 731,871 -1.62(-3.99%)
Jan 22, 2021 40.93 41.40 39.48 40.77 595,258 -0.39(-0.94%)
Jan 21, 2021 42.39 43.76 40.70 41.16 1,137,444 -1.23(-2.90%)
Jan 20, 2021 43.76 44.18 41.36 42.39 940,167 -1.37(-3.13%)
Jan 19, 2021 45.19 45.61 43.49 43.76 628,956 +0.50(+1.16%)
Jan 15, 2021 47.91 50.53 43.03 43.26 830,101 -4.55(-9.51%)
Jan 14, 2021 50.56 51.81 46.09 47.80 1,569,219 -2.13(-4.26%)
Jan 13, 2021 54.92 58.20 49.02 49.93 1,734,509 -1.69(-3.27%)
Jan 12, 2021 51.69 53.14 50.29 51.62 423,236 +0.47(+0.92%)
Jan 11, 2021 49.02 52.55 48.13 51.15 582,581 +1.32(+2.66%)
Jan 08, 2021 52.36 52.72 49.52 49.83 269,378 -2.44(-4.66%)
Jan 07, 2021 50.60 52.75 50.10 52.26 441,963 +2.82(+5.70%)
Jan 06, 2021 48.56 51.18 48.45 49.45 376,871 +1.27(+2.64%)
Jan 05, 2021 46.09 48.80 46.06 48.18 406,131 +1.74(+3.75%)
Jan 04, 2021 48.48 48.48 45.42 46.44 383,404 -0.89(-1.88%)
Dec 31, 2020 47.33 47.33 47.33 329,221 -0.87(-1.80%)
Dec 30, 2020 47.02 48.84 46.84 48.19 329,221 +1.47(+3.16%)
Dec 29, 2020 48.25 49.01 45.52 46.72 375,010 -1.52(-3.15%)
Dec 28, 2020 51.51 53.36 47.35 48.24 603,442 -2.10(-4.18%)
Dec 24, 2020 48.33 50.46 48.10 50.34 285,230 +2.30(+4.80%)
Dec 23, 2020 47.60 49.63 47.30 48.03 458,246 +0.75(+1.59%)
Dec 22, 2020 45.94 47.79 45.33 47.28 536,919 +1.34(+2.92%)
Dec 21, 2020 45.04 46.88 44.40 45.94 438,612 +0.44(+0.97%)
Dec 18, 2020 46.12 47.06 45.18 45.50 1,340,436 -0.58(-1.26%)
Dec 17, 2020 43.14 46.77 43.14 46.08 1,300,336 +3.88(+9.19%)
Dec 16, 2020 46.22 46.42 41.98 42.21 3,986,237 -7.89(-15.74%)
Dec 15, 2020 46.52 50.46 46.52 50.09 538,794 +2.72(+5.74%)
Dec 14, 2020 46.71 47.59 46.23 47.37 390,119 +1.01(+2.17%)
Dec 11, 2020 45.44 46.69 44.84 46.37 270,736 +0.58(+1.27%)
Dec 10, 2020 43.18 45.89 42.74 45.78 384,283 +2.24(+5.15%)
Dec 09, 2020 43.89 44.70 42.71 43.54 424,504 +0.27(+0.61%)
Dec 08, 2020 40.81 43.39 40.47 43.27 507,467 +2.53(+6.20%)
Dec 07, 2020 40.51 41.79 40.09 40.75 388,652 +0.03(+0.07%)
Dec 04, 2020 38.47 41.33 38.47 40.72 494,935 +2.29(+5.95%)
Dec 03, 2020 37.95 40.46 37.95 38.43 263,895 +0.76(+2.02%)
Dec 02, 2020 37.09 38.11 36.20 37.67 302,054 +0.27(+0.73%)
Dec 01, 2020 39.86 39.87 36.64 37.40 381,469 -0.58(-1.53%)
Nov 30, 2020 41.41 41.43 37.23 37.98 560,310 -2.53(-6.24%)
Nov 27, 2020 41.30 41.59 39.56 40.51 402,112 +1.96(+5.10%)
Nov 25, 2020 36.63 38.89 35.07 38.55 349,110 +1.76(+4.79%)
Nov 24, 2020 37.60 38.49 36.46 36.79 354,122 -0.22(-0.60%)
Nov 23, 2020 34.63 37.17 34.50 37.01 331,590 +2.73(+7.97%)
Nov 20, 2020 34.26 35.24 33.83 34.27 319,715 +0.11(+0.31%)
Nov 19, 2020 33.22 34.25 32.82 34.17 276,333 +0.97(+2.92%)
Nov 18, 2020 33.69 34.10 33.07 33.20 251,470 +0.04(+0.13%)
Nov 17, 2020 33.01 33.85 32.05 33.16 285,152 +0.29(+0.88%)
Nov 16, 2020 30.94 32.92 30.40 32.86 267,691 +2.24(+7.31%)
Nov 13, 2020 30.91 32.47 30.61 30.63 277,381 +0.08(+0.26%)
Nov 12, 2020 31.64 32.09 30.40 30.55 331,753 -0.59(-1.90%)
Nov 11, 2020 31.26 31.61 29.97 31.14 362,609 +0.26(+0.86%)
Nov 10, 2020 30.91 31.60 29.37 30.87 529,616 -0.14(-0.45%)
Nov 09, 2020 34.09 34.29 29.89 31.01 788,504 -1.76(-5.38%)
Nov 06, 2020 33.75 34.39 32.45 32.78 701,738 -0.42(-1.27%)
Nov 05, 2020 32.36 33.57 31.67 33.20 704,284 +1.23(+3.86%)
Nov 04, 2020 32.04 32.62 31.28 31.97 627,219 -0.09(-0.27%)
Nov 03, 2020 32.38 32.82 31.84 32.05 436,513 -0.09(-0.27%)
Nov 02, 2020 32.14 32.80 31.46 32.14 629,464 +0.31(+0.97%)
Oct 30, 2020 32.30 33.11 31.28 31.83 948,590 -2.04(-6.03%)
Oct 29, 2020 31.49 35.52 31.49 33.88 1,888,311 -5.36(-13.65%)
Oct 28, 2020 41.48 41.61 38.33 39.24 988,567 -4.08(-9.42%)
Oct 27, 2020 43.98 44.61 42.53 43.31 336,516 -0.43(-0.99%)
Oct 26, 2020 43.79 45.19 43.39 43.75 348,649 -0.83(-1.86%)
Oct 23, 2020 47.30 47.30 43.57 44.57 259,222 -2.69(-5.69%)
Oct 22, 2020 44.95 47.84 44.94 47.26 285,387 +2.08(+4.60%)
Oct 21, 2020 46.32 48.39 45.02 45.18 374,485 -0.51(-1.12%)
Oct 20, 2020 44.77 46.01 43.43 45.69 245,059 +0.93(+2.07%)
Oct 19, 2020 43.83 45.97 43.04 44.77 390,506 +0.98(+2.23%)
Oct 16, 2020 43.99 45.32 43.61 43.79 551,131 -0.23(-0.52%)
Oct 15, 2020 44.94 45.64 43.38 44.02 642,929 -1.11(-2.46%)
Oct 14, 2020 44.82 45.24 43.54 45.13 842,334 +1.17(+2.67%)
Oct 13, 2020 40.53 44.26 40.44 43.96 572,041 +3.23(+7.94%)
Oct 12, 2020 40.99 41.67 40.31 40.72 198,470 -0.18(-0.43%)
Oct 09, 2020 41.33 42.07 40.41 40.90 328,000 -0.11(-0.26%)
Oct 08, 2020 42.66 43.17 40.42 41.01 361,398 -1.53(-3.60%)
Oct 07, 2020 40.80 44.25 40.57 42.54 917,600 +2.34(+5.83%)
Oct 06, 2020 41.94 42.16 39.23 40.20 537,817 -1.53(-3.67%)
Oct 05, 2020 40.79 42.23 40.64 41.73 546,254 +1.30(+3.23%)
Oct 02, 2020 38.00 40.88 37.60 40.42 509,819 +1.80(+4.65%)
Oct 01, 2020 39.03 39.30 37.66 38.63 591,616 -0.15(-0.39%)
Sep 30, 2020 38.07 39.26 38.07 38.78 520,990 +0.62(+1.62%)
Sep 29, 2020 36.42 38.80 35.69 38.16 802,000 +2.26(+6.31%)
Sep 28, 2020 34.40 36.04 34.19 35.90 353,537 +1.61(+4.70%)
Sep 25, 2020 33.06 34.36 33.06 34.28 427,762 +1.22(+3.70%)
Sep 24, 2020 31.39 33.15 30.27 33.06 429,817 +1.53(+4.86%)
Sep 23, 2020 32.42 32.90 31.33 31.53 600,117 -1.17(-3.58%)
Sep 22, 2020 33.39 33.46 31.39 32.70 1,700,027 -0.41(-1.25%)
Sep 21, 2020 31.38 33.20 30.51 33.11 1,729,436 +0.95(+2.96%)
Sep 18, 2020 29.97 32.42 29.87 32.16 2,636,032 +1.89(+6.23%)
Sep 17, 2020 29.83 30.81 28.97 30.27 1,785,410 +0.03(+0.09%)
Sep 16, 2020 27.72 30.82 27.72 30.25 2,147,951 +2.58(+9.33%)
Sep 15, 2020 28.39 29.21 27.67 27.67 1,090,428 -0.97(-3.38%)
Sep 14, 2020 28.09 29.58 27.83 28.64 1,124,036 +0.66(+2.36%)
Sep 11, 2020 31.80 32.65 27.14 27.97 1,832,602 -4.88(-14.86%)
Sep 10, 2020 31.77 34.44 31.77 32.86 1,149,033 +1.52(+4.84%)
Sep 09, 2020 28.61 31.63 28.61 31.34 1,333,341 +3.24(+11.54%)
Sep 08, 2020 25.56 28.56 25.55 28.10 1,371,240 +2.78(+10.96%)
Sep 04, 2020 25.31 25.57 24.05 25.32 294,859 +0.43(+1.73%)
Sep 03, 2020 25.32 25.75 24.18 24.89 369,758 -0.42(-1.67%)
Sep 02, 2020 24.06 25.62 23.14 25.31 308,005 +1.16(+4.80%)
Sep 01, 2020 23.43 24.16 23.03 24.15 241,116 +0.65(+2.76%)
Aug 31, 2020 24.24 25.28 23.44 23.51 121,627 -0.73(-3.01%)
Aug 28, 2020 24.15 24.89 23.97 24.23 342,922 +0.04(+0.18%)
Aug 27, 2020 24.04 25.56 23.48 24.19 332,202 +0.04(+0.15%)
Aug 26, 2020 24.36 24.38 23.50 24.15 239,751 +0.40(+1.70%)
Aug 25, 2020 23.79 23.99 23.27 23.75 104,863 +0.04(+0.15%)
Aug 24, 2020 22.73 24.00 22.68 23.72 194,203 +1.09(+4.81%)
Aug 21, 2020 22.91 23.27 22.48 22.63 408,295 -0.26(-1.15%)
Aug 20, 2020 23.00 23.18 22.60 22.89 383,400 -0.18(-0.80%)
Aug 19, 2020 22.83 23.55 22.25 23.07 292,661 +0.17(+0.73%)
Aug 18, 2020 23.53 23.64 22.37 22.91 211,397 -0.75(-3.16%)
Aug 17, 2020 23.65 25.80 23.52 23.65 323,518 -0.08(-0.33%)
Aug 14, 2020 22.83 24.07 22.40 23.73 340,530 +0.80(+3.48%)
Aug 13, 2020 21.94 23.15 21.52 22.93 168,888 +1.03(+4.69%)
Aug 12, 2020 22.80 23.19 21.63 21.91 207,137 -0.86(-3.78%)
Aug 11, 2020 23.15 23.17 22.06 22.77 230,780 +0.38(+1.69%)
Aug 10, 2020 21.79 23.21 21.63 22.39 203,978 +0.59(+2.70%)
Aug 07, 2020 22.40 22.69 21.52 21.80 383,125 -0.32(-1.43%)
Aug 06, 2020 22.81 22.90 21.81 22.12 273,733 -0.71(-3.12%)
Aug 05, 2020 21.09 23.45 21.09 22.83 631,656 +2.32(+11.30%)
Aug 04, 2020 18.03 21.60 18.03 20.51 1,079,704 +2.37(+13.07%)
Aug 03, 2020 18.42 18.62 15.94 18.14 417,747 -0.83(-4.35%)
Jul 31, 2020 18.65 19.36 18.30 18.97 131,315 +0.31(+1.65%)
Jul 30, 2020 19.06 19.06 18.59 18.66 118,663 -0.46(-2.39%)
Jul 29, 2020 18.11 19.27 17.90 19.11 171,025 +1.05(+5.83%)
Jul 28, 2020 17.39 18.71 17.28 18.06 154,531 +0.80(+4.63%)
Jul 27, 2020 17.70 18.13 17.17 17.26 108,670 -0.47(-2.67%)
Jul 24, 2020 17.56 18.27 17.40 17.74 185,640 +0.11(+0.65%)
Jul 23, 2020 17.08 17.76 16.86 17.62 314,387 +0.57(+3.35%)
Jul 22, 2020 17.19 17.37 16.51 17.05 285,523 +0.15(+0.88%)
Jul 21, 2020 16.85 17.60 16.39 16.90 190,222 +0.21(+1.26%)
Jul 20, 2020 16.78 17.78 16.52 16.69 284,636 -0.02(-0.10%)
Jul 17, 2020 16.44 16.99 16.31 16.71 157,851 +0.40(+2.48%)
Jul 16, 2020 15.79 16.55 15.50 16.31 447,185 +0.68(+4.38%)
Jul 15, 2020 15.95 16.32 15.50 15.62 211,986 -0.18(-1.17%)
Jul 14, 2020 15.86 16.24 15.66 15.80 255,898 +0.06(+0.39%)
Jul 13, 2020 15.62 16.07 15.45 15.74 207,483 +0.32(+2.05%)
Jul 10, 2020 15.09 15.79 14.96 15.43 206,254 +0.29(+1.91%)
Jul 09, 2020 15.48 15.90 14.58 15.14 153,871 -0.16(-1.03%)
Jul 08, 2020 13.89 16.13 13.76 15.30 572,815 +1.55(+11.24%)
Jul 07, 2020 12.29 14.23 12.25 13.75 794,180 +2.34(+20.46%)
Jul 06, 2020 11.29 12.03 11.29 11.41 168,346 +0.31(+2.77%)
Jul 02, 2020 11.39 11.53 10.80 11.11 526,627 -0.12(-1.09%)
Jul 01, 2020 11.48 11.48 10.88 11.23 26,234 -0.15(-1.31%)
Jun 30, 2020 10.87 11.43 10.66 11.38 44,241 +0.45(+4.10%)
Jun 29, 2020 10.69 10.94 10.38 10.93 660,161 +0.26(+2.47%)
Jun 26, 2020 10.89 10.97 10.63 10.67 27,903 -0.22(-2.02%)
Jun 25, 2020 10.87 11.11 10.69 10.89 32,475 +0.03(+0.24%)
Jun 24, 2020 10.69 11.09 10.08 10.86 100,381 -0.18(-1.59%)
Jun 23, 2020 11.46 11.46 10.98 11.04 40,551 -0.38(-3.31%)
Jun 22, 2020 11.17 11.64 11.17 11.41 46,420 +0.00(+0.00%)
Jun 19, 2020 11.58 11.70 11.17 11.41 124,709 +0.03(+0.23%)
Jun 18, 2020 10.61 11.46 10.54 11.39 153,323 +0.64(+5.96%)
Jun 17, 2020 11.83 11.83 10.68 10.75 237,720 -0.47(-4.23%)
Jun 16, 2020 11.83 11.83 11.13 11.22 131,078 -0.19(-1.69%)
Jun 15, 2020 11.15 11.68 11.03 11.41 82,790 +0.09(+0.78%)
Jun 12, 2020 11.64 11.72 10.82 11.33 51,250 -0.11(-0.92%)
Jun 11, 2020 11.67 11.70 10.36 11.43 282,653 -0.37(-3.13%)
Jun 10, 2020 12.24 12.28 11.64 11.80 117,951 -0.53(-4.27%)
Jun 09, 2020 12.56 12.56 12.00 12.33 83,276 -0.20(-1.61%)
Jun 08, 2020 12.61 12.91 12.37 12.53 220,635 +0.08(+0.63%)
Jun 05, 2020 12.72 12.72 11.45 12.45 207,507 +0.17(+1.36%)
Jun 04, 2020 11.87 12.55 11.41 12.28 169,017 +0.25(+2.12%)
Jun 03, 2020 12.29 12.29 12.03 12.03 48,420 -0.26(-2.14%)
Jun 02, 2020 12.14 12.72 11.06 12.29 44,213 -0.06(-0.50%)
Jun 01, 2020 12.19 12.91 11.92 12.35 75,847 +0.18(+1.44%)
May 29, 2020 11.77 12.25 11.63 12.18 144,412 +0.32(+2.74%)
May 28, 2020 12.07 12.28 11.70 11.85 52,668 -0.14(-1.17%)
May 27, 2020 12.29 12.71 11.85 11.99 43,397 -0.16(-1.30%)
May 26, 2020 12.65 12.65 12.06 12.15 36,664 -0.03(-0.22%)
May 22, 2020 12.24 12.62 11.73 12.18 54,667 -0.11(-0.86%)
May 21, 2020 12.63 13.23 12.20 12.28 45,009 -0.32(-2.51%)
May 20, 2020 12.63 13.38 12.36 12.60 101,167 +0.31(+2.50%)
May 19, 2020 12.04 12.70 12.04 12.29 51,324 +0.44(+3.70%)
May 18, 2020 11.55 12.56 11.52 11.85 132,186 +0.54(+4.73%)
May 15, 2020 11.15 11.49 11.10 11.32 40,658 +0.16(+1.42%)
May 14, 2020 11.30 11.76 10.82 11.16 52,294 -0.11(-1.01%)
May 13, 2020 12.01 12.09 10.87 11.27 48,799 -0.72(-6.00%)
May 12, 2020 12.12 12.92 11.89 11.99 86,262 +0.16(+1.33%)
May 11, 2020 11.67 12.14 11.26 11.84 44,320 +0.17(+1.43%)
May 08, 2020 11.33 11.82 11.27 11.67 42,594 +0.36(+3.18%)
May 07, 2020 11.06 11.41 10.64 11.31 43,926 +0.26(+2.38%)
May 06, 2020 11.20 11.20 10.13 11.05 136,482 -0.22(-1.95%)
May 05, 2020 11.21 11.39 10.71 11.27 75,542 +0.20(+1.83%)
May 04, 2020 10.23 11.37 10.16 11.06 60,313 +0.31(+2.86%)
May 01, 2020 11.37 12.16 10.26 10.76 123,684 -0.60(-5.26%)
Apr 30, 2020 11.39 11.75 10.75 11.35 68,245 +0.17(+1.49%)
Apr 29, 2020 11.05 11.73 10.65 11.19 103,102 +0.48(+4.51%)
Apr 28, 2020 11.28 11.47 10.50 10.70 94,731 -0.56(-4.99%)
Apr 27, 2020 11.41 11.63 10.68 11.27 81,716 -0.03(-0.23%)
Apr 24, 2020 10.47 11.39 10.21 11.29 123,456 +1.19(+11.73%)
Apr 23, 2020 10.15 10.54 9.886 10.11 41,767 +0.25(+2.58%)
Apr 22, 2020 10.18 10.25 9.834 9.852 28,762 +0.15(+1.54%)
Apr 21, 2020 9.676 9.983 9.536 9.702 35,375 -0.28(-2.81%)
Apr 20, 2020 10.21 10.57 9.527 9.983 116,685 -0.34(-3.32%)
Apr 17, 2020 10.08 10.56 9.922 10.33 50,225 +0.46(+4.63%)
Apr 16, 2020 9.658 9.931 9.396 9.869 48,829 +0.08(+0.81%)
Apr 15, 2020 9.527 9.913 8.886 9.790 62,048 -0.17(-1.68%)
Apr 14, 2020 9.887 10.61 9.658 9.957 109,702 +0.33(+3.47%)
Apr 13, 2020 10.44 11.33 9.360 9.623 152,192 -0.83(-7.90%)
Apr 09, 2020 9.579 11.39 9.400 10.45 190,879 +1.07(+11.42%)
Apr 08, 2020 8.912 9.457 8.780 9.377 53,040 +0.70(+8.10%)
Apr 07, 2020 8.842 9.219 8.350 8.675 56,548 +0.16(+1.86%)
Apr 06, 2020 8.175 8.710 8.175 8.517 129,291 +0.59(+7.42%)
Apr 03, 2020 7.858 8.605 7.551 7.929 46,808 +0.12(+1.57%)
Apr 02, 2020 7.577 8.122 7.577 7.806 83,410 +0.14(+1.83%)
Apr 01, 2020 8.499 8.526 7.288 7.665 155,287 -0.93(-10.83%)
Mar 31, 2020 8.938 8.938 8.139 8.596 100,897 -0.38(-4.21%)
Mar 30, 2020 9.176 9.755 8.807 8.974 45,344 -0.10(-1.06%)
Mar 27, 2020 9.334 9.566 8.798 9.070 51,250 -0.11(-1.24%)
Mar 26, 2020 8.517 10.53 8.438 9.184 146,578 +0.74(+8.73%)
Mar 25, 2020 7.937 9.663 7.472 8.447 143,355 +0.61(+7.73%)
Mar 24, 2020 7.376 8.608 7.332 7.841 72,858 +0.80(+11.35%)
Mar 23, 2020 7.683 7.683 6.155 7.042 116,528 -0.61(-7.92%)
Mar 20, 2020 8.412 8.489 7.305 7.648 199,762 -0.68(-8.22%)
Mar 19, 2020 8.139 8.526 7.472 8.333 133,840 +0.17(+2.04%)
Mar 18, 2020 7.753 8.429 7.692 8.166 163,657 -0.40(-4.62%)
Mar 17, 2020 8.271 8.839 7.742 8.561 179,308 +0.18(+2.09%)
Mar 16, 2020 8.745 9.237 7.393 8.385 145,608 -1.00(-10.66%)
Mar 13, 2020 9.641 9.685 9.026 9.386 96,920 +0.16(+1.71%)
Mar 12, 2020 8.886 9.685 8.675 9.228 343,566 -0.45(-4.63%)
Mar 11, 2020 10.04 11.14 9.676 9.676 256,702 -0.52(-5.08%)
Mar 10, 2020 12.23 12.32 9.430 10.19 474,979 -1.65(-13.94%)
Mar 09, 2020 12.74 12.87 11.84 11.84 399,121 -1.50(-11.25%)
Mar 06, 2020 13.72 13.72 12.85 13.35 208,076 -0.22(-1.62%)
Mar 05, 2020 13.17 13.58 12.99 13.57 70,724 +0.12(+0.91%)
Mar 04, 2020 14.05 14.05 12.50 13.44 272,930 +1.09(+8.81%)
Mar 03, 2020 12.67 13.03 11.93 12.35 117,825 -0.18(-1.40%)
Mar 02, 2020 12.83 12.83 12.13 12.53 104,389 +0.19(+1.57%)
Feb 28, 2020 12.33 12.52 11.82 12.34 149,879 -0.23(-1.82%)
Feb 27, 2020 13.60 13.63 12.51 12.56 140,144 -1.25(-9.03%)
Feb 26, 2020 13.76 14.33 13.66 13.81 107,885 -0.10(-0.69%)
Feb 25, 2020 14.06 14.06 13.56 13.91 131,700 -0.11(-0.81%)
Feb 24, 2020 13.92 14.20 13.83 14.02 94,883 -0.27(-1.90%)
Feb 21, 2020 14.02 14.36 13.95 14.29 52,275 +0.20(+1.43%)
Feb 20, 2020 14.41 14.50 13.92 14.09 41,163 -0.31(-2.13%)
Feb 19, 2020 14.49 14.71 14.32 14.40 105,488 -0.09(-0.61%)
Feb 18, 2020 14.27 14.80 14.08 14.49 106,931 +0.35(+2.48%)
Feb 14, 2020 14.34 14.80 13.85 14.14 39,178 -0.21(-1.47%)
Feb 13, 2020 14.54 14.61 14.06 14.35 56,429 -0.24(-1.63%)
Feb 12, 2020 14.56 14.90 14.55 14.58 38,128 +0.06(+0.42%)
Feb 11, 2020 14.22 14.53 14.14 14.52 50,083 +0.36(+2.54%)
Feb 10, 2020 14.03 14.31 13.96 14.16 248,364 +0.00(+0.00%)
Feb 07, 2020 14.14 14.37 13.86 14.16 315,816 +0.09(+0.62%)
Feb 06, 2020 14.03 14.08 13.63 14.07 158,646 +0.16(+1.14%)
Feb 05, 2020 13.86 14.04 13.72 13.92 52,646 +0.13(+0.96%)
Feb 04, 2020 13.71 14.10 13.71 13.79 98,089 +0.21(+1.55%)
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.