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

Archrock Inc (NY: AROC )

20.17 +0.14 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Oct 01, 2020 4.203 4.347 4.191 4.331 1,211,801 +0.05(+1.12%)
Sep 30, 2020 4.482 4.585 4.235 4.283 1,475,356 -0.18(-4.10%)
Sep 29, 2020 4.490 4.506 4.319 4.466 1,351,785 -0.05(-1.06%)
Sep 28, 2020 4.402 4.569 4.386 4.514 1,515,131 +0.21(+4.81%)
Sep 25, 2020 4.235 4.378 4.203 4.307 1,022,026 +0.02(+0.56%)
Sep 24, 2020 4.171 4.382 4.100 4.283 994,383 +0.10(+2.28%)
Sep 23, 2020 4.450 4.522 4.187 4.187 1,208,708 -0.26(-5.90%)
Sep 22, 2020 4.569 4.633 4.402 4.450 1,260,324 -0.10(-2.27%)
Sep 21, 2020 4.601 4.637 4.362 4.553 1,404,886 -0.18(-3.87%)
Sep 18, 2020 4.832 4.904 4.697 4.737 2,992,594 -0.05(-1.00%)
Sep 17, 2020 4.753 4.832 4.673 4.784 1,053,408 -0.05(-0.99%)
Sep 16, 2020 4.705 4.880 4.641 4.832 1,007,600 +0.20(+4.30%)
Sep 15, 2020 4.641 4.673 4.585 4.633 719,256 +0.02(+0.52%)
Sep 14, 2020 4.530 4.649 4.434 4.609 1,183,805 +0.07(+1.58%)
Sep 11, 2020 4.585 4.609 4.442 4.538 824,555 -0.02(-0.52%)
Sep 10, 2020 4.824 4.824 4.561 4.561 1,051,449 -0.25(-5.29%)
Sep 09, 2020 4.824 4.856 4.689 4.816 975,712 +0.06(+1.17%)
Sep 08, 2020 4.896 4.896 4.657 4.760 1,399,455 -0.17(-3.39%)
Sep 04, 2020 5.039 5.039 4.792 4.928 1,789,175 -0.02(-0.48%)
Sep 03, 2020 5.174 5.250 4.944 4.952 1,844,322 -0.24(-4.60%)
Sep 02, 2020 5.342 5.369 5.139 5.190 876,334 -0.19(-3.55%)
Sep 01, 2020 5.182 5.397 5.103 5.381 973,239 +0.16(+3.05%)
Aug 31, 2020 5.310 5.310 5.182 5.222 1,554,338 -0.09(-1.65%)
Aug 28, 2020 5.254 5.373 5.170 5.310 1,249,018 +0.08(+1.52%)
Aug 27, 2020 5.238 5.274 5.087 5.230 1,358,300 -0.02(-0.45%)
Aug 26, 2020 5.445 5.493 5.234 5.254 867,142 -0.22(-4.07%)
Aug 25, 2020 5.652 5.692 5.421 5.477 602,085 -0.11(-1.99%)
Aug 24, 2020 5.405 5.612 5.373 5.588 879,912 +0.25(+4.78%)
Aug 21, 2020 5.469 5.469 5.250 5.334 968,639 -0.18(-3.18%)
Aug 20, 2020 5.533 5.564 5.469 5.509 774,054 -0.12(-2.12%)
Aug 19, 2020 5.580 5.716 5.553 5.628 804,169 +0.06(+1.00%)
Aug 18, 2020 5.660 5.708 5.549 5.572 599,358 -0.13(-2.23%)
Aug 17, 2020 5.724 5.767 5.660 5.700 478,779 -0.02(-0.28%)
Aug 14, 2020 5.724 5.752 5.640 5.716 769,409 +0.00(+0.00%)
Aug 13, 2020 5.843 5.855 5.660 5.716 742,237 -0.18(-3.10%)
Aug 12, 2020 5.970 6.002 5.811 5.899 680,027 +0.02(+0.27%)
Aug 11, 2020 6.050 6.122 5.867 5.883 1,079,812 -0.10(-1.60%)
Aug 10, 2020 5.819 6.066 5.803 5.978 916,131 +0.20(+3.44%)
Aug 07, 2020 5.628 5.795 5.580 5.779 795,663 +0.16(+2.76%)
Aug 06, 2020 5.765 5.765 5.616 5.624 646,271 -0.14(-2.44%)
Aug 05, 2020 5.624 5.804 5.601 5.765 1,030,171 +0.23(+4.08%)
Aug 04, 2020 5.382 5.554 5.359 5.538 950,638 +0.14(+2.60%)
Aug 03, 2020 5.250 5.460 5.125 5.398 1,748,835 +0.20(+3.90%)
Jul 31, 2020 5.180 5.265 4.977 5.195 2,067,416 -0.27(-4.86%)
Jul 30, 2020 5.421 5.515 5.382 5.460 1,209,575 -0.07(-1.27%)
Jul 29, 2020 5.328 5.546 5.250 5.531 886,675 +0.19(+3.50%)
Jul 28, 2020 5.453 5.570 5.328 5.343 777,133 -0.18(-3.25%)
Jul 27, 2020 5.460 5.554 5.414 5.523 767,883 +0.04(+0.71%)
Jul 24, 2020 5.562 5.593 5.398 5.484 1,683,982 -0.09(-1.54%)
Jul 23, 2020 5.367 5.577 5.312 5.570 1,599,184 +0.17(+3.18%)
Jul 22, 2020 5.429 5.468 5.328 5.398 1,475,018 -0.06(-1.14%)
Jul 21, 2020 5.320 5.515 5.250 5.460 1,339,689 +0.28(+5.42%)
Jul 20, 2020 5.164 5.316 5.132 5.180 672,636 -0.02(-0.30%)
Jul 17, 2020 5.265 5.359 5.195 5.195 740,203 -0.08(-1.48%)
Jul 16, 2020 5.320 5.414 5.242 5.273 979,169 -0.09(-1.60%)
Jul 15, 2020 5.336 5.398 5.195 5.359 1,159,700 +0.17(+3.31%)
Jul 14, 2020 4.719 5.203 4.673 5.187 1,464,470 +0.47(+9.92%)
Jul 13, 2020 4.891 4.899 4.680 4.719 1,187,683 -0.12(-2.42%)
Jul 10, 2020 5.078 5.156 4.751 4.836 1,648,087 -0.20(-4.02%)
Jul 09, 2020 5.180 5.211 4.985 5.039 2,555,518 -0.15(-2.86%)
Jul 08, 2020 5.117 5.211 5.031 5.187 1,556,226 +0.08(+1.53%)
Jul 07, 2020 5.070 5.148 5.024 5.109 1,290,042 -0.04(-0.76%)
Jul 06, 2020 5.273 5.312 5.074 5.148 1,595,763 +0.03(+0.61%)
Jul 02, 2020 5.242 5.242 5.020 5.117 1,487,201 +0.01(+0.15%)
Jul 01, 2020 5.031 5.133 5.020 5.109 1,744,502 +0.05(+0.92%)
Jun 30, 2020 4.969 5.109 4.964 5.063 1,735,436 +0.00(+0.00%)
Jun 29, 2020 4.922 5.070 4.891 5.063 1,117,333 +0.22(+4.51%)
Jun 26, 2020 4.899 4.914 4.774 4.844 2,972,096 -0.12(-2.36%)
Jun 25, 2020 4.649 4.961 4.618 4.961 1,392,114 +0.23(+4.78%)
Jun 24, 2020 4.743 4.809 4.595 4.735 2,427,336 -0.08(-1.62%)
Jun 23, 2020 4.883 4.883 4.751 4.813 1,282,850 +0.04(+0.82%)
Jun 22, 2020 4.719 4.805 4.610 4.774 1,375,494 +0.02(+0.49%)
Jun 19, 2020 4.883 4.946 4.751 4.751 2,674,937 -0.02(-0.33%)
Jun 18, 2020 4.758 4.922 4.715 4.766 1,221,219 -0.05(-0.97%)
Jun 17, 2020 4.891 4.969 4.797 4.813 1,287,676 -0.09(-1.91%)
Jun 16, 2020 5.304 5.328 4.848 4.907 2,452,209 -0.11(-2.18%)
Jun 15, 2020 4.478 5.203 4.478 5.016 2,296,046 +0.28(+5.93%)
Jun 12, 2020 4.704 4.751 4.439 4.735 2,040,495 +0.31(+7.05%)
Jun 11, 2020 4.688 4.766 4.306 4.423 2,693,859 -0.59(-11.68%)
Jun 10, 2020 5.492 5.534 4.930 5.008 3,013,641 -0.58(-10.34%)
Jun 09, 2020 5.429 5.702 5.312 5.585 2,013,015 -0.07(-1.24%)
Jun 08, 2020 5.531 5.753 5.437 5.655 3,121,859 +0.31(+5.84%)
Jun 05, 2020 5.453 5.632 5.304 5.343 2,021,394 +0.16(+3.01%)
Jun 04, 2020 5.016 5.211 4.946 5.187 2,266,662 +0.12(+2.31%)
Jun 03, 2020 5.265 5.320 5.024 5.070 1,942,073 -0.09(-1.81%)
Jun 02, 2020 5.156 5.219 5.086 5.164 1,884,255 +0.09(+1.85%)
Jun 01, 2020 4.946 5.125 4.883 5.070 1,538,605 +0.12(+2.36%)
May 29, 2020 4.766 5.039 4.688 4.953 2,885,050 +0.09(+1.76%)
May 28, 2020 5.304 5.336 4.793 4.868 2,137,469 -0.41(-7.69%)
May 27, 2020 5.063 5.289 4.985 5.273 2,858,405 +0.30(+5.96%)
May 26, 2020 4.844 5.062 4.774 4.977 1,966,613 +0.39(+8.50%)
May 22, 2020 4.493 4.587 4.415 4.587 1,296,958 +0.05(+1.20%)
May 21, 2020 4.610 4.641 4.493 4.532 2,049,148 -0.05(-1.02%)
May 20, 2020 4.220 4.649 4.220 4.579 2,129,270 +0.46(+11.17%)
May 19, 2020 4.212 4.318 4.087 4.119 1,667,374 -0.12(-2.94%)
May 18, 2020 4.173 4.337 4.126 4.244 1,975,406 +0.31(+7.94%)
May 15, 2020 3.900 4.002 3.783 3.931 2,228,943 +0.07(+1.82%)
May 14, 2020 3.588 3.869 3.455 3.861 2,874,749 +0.13(+3.56%)
May 13, 2020 3.635 3.744 3.409 3.729 3,054,336 +0.04(+1.06%)
May 12, 2020 3.721 3.830 3.580 3.690 1,571,106 -0.02(-0.42%)
May 11, 2020 3.651 3.760 3.541 3.705 1,403,528 -0.02(-0.63%)
May 08, 2020 3.510 3.729 3.393 3.729 1,518,225 +0.35(+10.27%)
May 07, 2020 3.374 3.400 3.276 3.382 1,348,272 +0.14(+4.43%)
May 06, 2020 3.299 3.412 3.238 3.238 1,317,309 -0.04(-1.15%)
May 05, 2020 3.563 3.593 3.253 3.276 1,782,274 -0.02(-0.69%)
May 04, 2020 3.268 3.427 3.200 3.299 1,554,539 -0.08(-2.24%)
May 01, 2020 3.548 3.605 3.311 3.374 2,861,918 -0.26(-7.07%)
Apr 30, 2020 3.850 3.880 3.510 3.631 2,625,518 -0.08(-2.24%)
Apr 29, 2020 3.593 3.736 3.480 3.714 2,637,768 +0.33(+9.82%)
Apr 28, 2020 3.434 3.443 3.132 3.382 2,145,678 +0.23(+7.18%)
Apr 27, 2020 3.185 3.200 2.906 3.155 2,106,181 -0.05(-1.65%)
Apr 24, 2020 3.276 3.359 3.057 3.208 1,255,947 -0.02(-0.70%)
Apr 23, 2020 3.080 3.268 3.027 3.231 1,950,662 +0.23(+7.54%)
Apr 22, 2020 3.004 3.067 2.914 3.004 1,273,665 +0.12(+4.19%)
Apr 21, 2020 2.936 3.072 2.846 2.883 1,736,048 -0.18(-5.91%)
Apr 20, 2020 2.755 3.178 2.657 3.065 2,342,707 +0.13(+4.37%)
Apr 17, 2020 2.831 2.985 2.831 2.936 1,864,579 +0.14(+4.85%)
Apr 16, 2020 2.914 2.936 2.695 2.800 1,504,954 -0.10(-3.39%)
Apr 15, 2020 2.936 2.981 2.770 2.898 1,368,132 -0.18(-5.88%)
Apr 14, 2020 3.155 3.374 3.057 3.080 1,270,468 +0.01(+0.25%)
Apr 13, 2020 3.178 3.231 2.997 3.072 2,111,940 +0.11(+3.56%)
Apr 09, 2020 3.057 3.223 2.800 2.966 2,665,709 +0.07(+2.34%)
Apr 08, 2020 2.853 2.929 2.732 2.898 1,669,895 +0.12(+4.35%)
Apr 07, 2020 2.914 3.091 2.664 2.778 2,613,116 +0.05(+1.66%)
Apr 06, 2020 2.672 2.793 2.589 2.732 1,456,875 +0.20(+7.74%)
Apr 03, 2020 2.763 2.815 2.378 2.536 1,635,779 -0.17(-6.41%)
Apr 02, 2020 2.498 2.966 2.498 2.710 1,580,658 +0.26(+10.80%)
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.