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

Archrock Inc (NY: AROC )

20.60 UNCHANGED
Streaming Delayed 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 28, 2018 8.455 8.646 8.421 8.455 966,309 -0.03(-0.41%)
Sep 27, 2018 8.351 8.559 8.247 8.490 814,311 +0.17(+2.08%)
Sep 26, 2018 8.386 8.490 8.282 8.317 901,947 -0.10(-1.23%)
Sep 25, 2018 8.178 8.455 8.143 8.421 1,156,323 +0.35(+4.29%)
Sep 24, 2018 8.213 8.490 8.039 8.074 870,273 -0.10(-1.27%)
Sep 21, 2018 8.282 8.421 8.161 8.178 2,506,604 -0.10(-1.26%)
Sep 20, 2018 8.386 8.490 8.213 8.282 1,134,475 -0.07(-0.83%)
Sep 19, 2018 8.351 8.490 8.317 8.351 1,231,746 +0.00(+0.00%)
Sep 18, 2018 8.386 8.473 8.351 8.351 757,206 +0.03(+0.42%)
Sep 17, 2018 8.351 8.421 8.282 8.317 793,337 +0.00(+0.00%)
Sep 14, 2018 8.386 8.438 8.282 8.317 767,045 -0.07(-0.83%)
Sep 13, 2018 8.524 8.559 8.351 8.386 530,859 -0.17(-2.02%)
Sep 12, 2018 8.594 8.698 8.455 8.559 1,368,812 +0.00(+0.00%)
Sep 11, 2018 8.455 8.663 8.455 8.559 578,601 +0.07(+0.82%)
Sep 10, 2018 8.524 8.715 8.455 8.490 713,409 +0.03(+0.41%)
Sep 07, 2018 8.386 8.594 8.351 8.455 683,357 +0.00(+0.00%)
Sep 06, 2018 8.524 8.524 8.403 8.455 675,067 -0.10(-1.21%)
Sep 05, 2018 8.559 8.594 8.334 8.559 546,286 -0.07(-0.80%)
Sep 04, 2018 8.767 8.802 8.421 8.628 1,248,970 -0.14(-1.58%)
Aug 31, 2018 8.767 8.767 8.767 0 +0.10(+1.20%)
Aug 30, 2018 8.802 8.802 8.421 8.663 1,016,044 -0.14(-1.57%)
Aug 29, 2018 8.802 8.906 8.680 8.802 692,320 -0.03(-0.39%)
Aug 28, 2018 8.906 9.079 8.698 8.836 817,196 -0.03(-0.39%)
Aug 27, 2018 8.871 9.114 8.854 8.871 725,768 +0.00(+0.00%)
Aug 24, 2018 9.010 9.010 8.802 8.871 871,366 +0.00(+0.00%)
Aug 23, 2018 8.906 8.975 8.732 8.871 730,587 -0.14(-1.54%)
Aug 22, 2018 8.732 9.183 8.663 9.010 1,224,582 +0.31(+3.59%)
Aug 21, 2018 8.767 8.802 8.628 8.698 1,295,316 +0.00(+0.00%)
Aug 20, 2018 8.455 8.802 8.455 8.698 938,349 +0.38(+4.58%)
Aug 17, 2018 8.282 8.351 8.195 8.317 717,986 +0.03(+0.42%)
Aug 16, 2018 8.455 8.455 8.247 8.282 1,475,065 -0.10(-1.24%)
Aug 15, 2018 8.698 8.698 8.282 8.386 871,457 -0.35(-3.97%)
Aug 14, 2018 8.906 8.940 8.663 8.732 1,021,463 -0.10(-1.18%)
Aug 13, 2018 9.287 9.287 8.732 8.836 1,343,167 -0.42(-4.49%)
Aug 10, 2018 9.010 9.304 8.975 9.252 924,321 +0.21(+2.30%)
Aug 09, 2018 9.148 9.200 9.044 9.044 687,043 -0.10(-1.14%)
Aug 08, 2018 9.114 9.218 9.010 9.148 612,949 +0.00(+0.00%)
Aug 07, 2018 9.218 9.322 9.027 9.148 870,480 +0.07(+0.76%)
Aug 06, 2018 8.975 9.183 8.871 9.079 791,599 +0.13(+1.41%)
Aug 03, 2018 9.399 9.433 8.953 8.953 988,136 -0.34(-3.69%)
Aug 02, 2018 9.056 9.399 8.987 9.296 903,010 +0.14(+1.50%)
Aug 01, 2018 9.227 9.279 8.987 9.159 1,042,401 -0.21(-2.20%)
Jul 31, 2018 9.330 9.433 9.090 9.364 1,301,888 +0.03(+0.37%)
Jul 30, 2018 9.124 9.364 9.090 9.330 1,135,982 +0.31(+3.42%)
Jul 27, 2018 9.124 9.159 8.919 9.021 1,386,656 -0.10(-1.13%)
Jul 26, 2018 8.816 9.124 8.713 9.124 1,239,490 +0.34(+3.91%)
Jul 25, 2018 8.644 8.798 8.575 8.781 1,021,965 +0.14(+1.59%)
Jul 24, 2018 8.781 8.798 8.593 8.644 633,343 -0.07(-0.79%)
Jul 23, 2018 8.747 8.747 8.507 8.713 559,423 +0.00(+0.00%)
Jul 20, 2018 8.884 8.884 8.678 8.713 625,919 -0.14(-1.55%)
Jul 19, 2018 8.713 8.884 8.713 8.850 901,995 +0.21(+2.38%)
Jul 18, 2018 8.678 8.713 8.541 8.644 609,959 -0.10(-1.18%)
Jul 17, 2018 8.747 8.764 8.610 8.747 1,076,329 +0.00(+0.00%)
Jul 16, 2018 8.678 8.747 8.541 8.747 1,888,299 -0.03(-0.39%)
Jul 13, 2018 8.610 8.884 8.507 8.781 970,347 +0.17(+1.99%)
Jul 12, 2018 8.919 8.953 8.558 8.610 1,140,595 -0.31(-3.46%)
Jul 11, 2018 8.884 9.159 8.798 8.919 1,648,722 -0.10(-1.14%)
Jul 10, 2018 8.678 9.056 8.678 9.021 1,992,419 +0.41(+4.78%)
Jul 09, 2018 8.678 8.781 8.558 8.610 1,163,572 -0.03(-0.40%)
Jul 06, 2018 8.644 8.747 8.593 8.644 1,346,791 -0.07(-0.79%)
Jul 05, 2018 8.610 8.713 8.541 8.713 2,234,162 +0.14(+1.60%)
Jul 03, 2018 8.575 8.575 8.575 0 +0.24(+2.88%)
Jul 02, 2018 8.232 8.335 8.009 8.335 5,478,756 +0.10(+1.25%)
Jun 29, 2018 8.232 8.267 8.130 8.232 1,197,787 +0.03(+0.42%)
Jun 28, 2018 8.301 8.301 8.078 8.198 1,312,679 -0.10(-1.24%)
Jun 27, 2018 8.541 8.678 8.301 8.301 2,188,858 -0.17(-2.02%)
Jun 26, 2018 8.164 8.507 8.078 8.473 2,101,929 +0.31(+3.78%)
Jun 25, 2018 8.267 8.267 8.027 8.164 1,492,801 -0.14(-1.65%)
Jun 22, 2018 8.335 8.473 8.232 8.301 2,869,560 +0.24(+2.98%)
Jun 21, 2018 8.164 8.198 7.992 8.061 1,788,695 -0.14(-1.67%)
Jun 20, 2018 8.267 8.267 8.044 8.198 1,801,843 +0.00(+0.00%)
Jun 19, 2018 8.027 8.267 7.941 8.198 3,728,483 +0.07(+0.84%)
Jun 18, 2018 7.752 8.130 7.649 8.130 4,166,658 +0.41(+5.33%)
Jun 15, 2018 7.752 7.787 7.718 5,110,111 -0.07(-0.88%)
Jun 14, 2018 7.958 7.992 7.718 7.787 2,944,322 -0.14(-1.73%)
Jun 13, 2018 8.061 8.061 7.821 7.924 5,335,156 -0.14(-1.70%)
Jun 12, 2018 8.061 8.164 7.958 8.061 2,791,814 +0.00(+0.00%)
Jun 11, 2018 7.855 8.095 7.855 8.061 2,790,110 +0.21(+2.62%)
Jun 08, 2018 8.130 8.404 7.787 7.855 2,631,814 -0.24(-2.97%)
Jun 07, 2018 8.130 8.181 7.958 8.095 2,865,081 +0.03(+0.43%)
Jun 06, 2018 7.872 8.061 3,972,061 +0.03(+0.43%)
Jun 05, 2018 8.061 8.130 7.889 8.027 4,499,478 -0.03(-0.43%)
Jun 04, 2018 8.130 8.130 7.821 8.061 4,609,337 +0.00(+0.00%)
Jun 01, 2018 7.958 8.164 7.924 8.061 2,636,812 +0.14(+1.73%)
May 31, 2018 8.095 8.164 7.889 7.924 3,753,943 -0.24(-2.94%)
May 30, 2018 7.821 8.301 7.752 8.164 2,504,659 +0.41(+5.31%)
May 29, 2018 7.684 7.838 7.649 7.752 2,200,682 -0.03(-0.44%)
May 25, 2018 7.787 7.787 7.787 0 -0.14(-1.73%)
May 24, 2018 7.958 8.027 7.787 7.924 1,592,211 -0.17(-2.12%)
May 23, 2018 8.130 8.284 8.061 8.095 1,600,043 -0.14(-1.67%)
May 22, 2018 8.507 8.507 8.095 8.232 2,092,502 -0.21(-2.44%)
May 21, 2018 8.232 8.438 8.112 8.438 2,119,432 +0.24(+2.93%)
May 18, 2018 8.198 8.232 8.075 8.198 2,012,899 +0.03(+0.42%)
May 17, 2018 8.164 8.250 8.061 8.164 3,086,317 +0.03(+0.42%)
May 16, 2018 8.164 8.198 7.992 8.130 2,164,562 +0.00(+0.00%)
May 15, 2018 8.130 8.198 7.958 8.130 2,217,648 +0.03(+0.42%)
May 14, 2018 7.992 8.103 7.924 8.095 1,869,047 +0.14(+1.72%)
May 11, 2018 7.992 8.095 7.889 7.958 3,879,436 +0.00(+0.00%)
May 10, 2018 7.855 7.958 7.787 7.958 3,750,281 +0.14(+1.75%)
May 09, 2018 7.546 7.838 7.478 7.821 4,533,094 +0.45(+6.05%)
May 08, 2018 7.444 7.512 7.066 7.375 3,438,743 -0.07(-0.92%)
May 07, 2018 7.101 7.649 7.066 7.444 6,703,376 +0.39(+5.54%)
May 04, 2018 6.985 7.256 6.917 7.052 3,705,036 +0.14(+1.96%)
May 03, 2018 7.392 7.392 6.798 6.917 3,280,821 -0.41(-5.56%)
May 02, 2018 7.290 7.392 7.188 7.324 8,174,860 +0.07(+0.93%)
May 01, 2018 7.154 7.324 6.917 7.256 8,369,098 -0.07(-0.93%)
Apr 30, 2018 7.561 7.629 7.222 7.324 5,768,780 -0.27(-3.57%)
Apr 27, 2018 7.358 7.697 7.341 7.595 29,086,866 +0.24(+3.23%)
Apr 26, 2018 7.222 7.629 7.154 7.358 16,537,557 +0.10(+1.40%)
Apr 25, 2018 7.154 7.358 7.086 7.256 2,306,819 +0.03(+0.47%)
Apr 24, 2018 7.188 7.392 7.099 7.222 3,160,425 +0.07(+0.95%)
Apr 23, 2018 6.985 7.239 6.883 7.154 1,401,543 +0.17(+2.43%)
Apr 20, 2018 7.019 7.052 6.917 6.985 1,468,262 -0.10(-1.44%)
Apr 19, 2018 7.256 7.324 7.019 7.086 2,228,884 -0.14(-1.88%)
Apr 18, 2018 7.120 7.358 7.052 7.222 1,350,394 +0.20(+2.90%)
Apr 17, 2018 6.883 7.120 6.815 7.019 2,292,748 +0.14(+1.97%)
Apr 16, 2018 6.747 6.917 6.612 6.883 1,947,067 +0.14(+2.01%)
Apr 13, 2018 6.815 6.917 6.696 6.747 1,466,773 -0.10(-1.49%)
Apr 12, 2018 6.476 6.985 6.442 6.849 4,050,547 +0.34(+5.21%)
Apr 11, 2018 6.510 6.680 6.476 6.510 1,734,232 +0.00(+0.00%)
Apr 10, 2018 6.239 6.544 6.216 6.510 3,181,725 +0.41(+6.67%)
Apr 09, 2018 6.137 6.205 6.069 6.103 763,675 +0.00(+0.00%)
Apr 06, 2018 6.069 6.188 6.001 6.103 1,738,515 +0.00(+0.00%)
Apr 05, 2018 5.900 6.340 5.866 6.103 3,330,741 +0.24(+4.05%)
Apr 04, 2018 5.696 5.900 5.628 5.866 2,078,455 +0.03(+0.58%)
Apr 03, 2018 5.662 5.900 5.595 5.832 2,382,879 +0.17(+2.99%)
Apr 02, 2018 5.900 5.934 5.628 5.662 2,432,962 -0.27(-4.57%)
Mar 29, 2018 5.934 5.934 5.934 0 +0.00(+0.00%)
Mar 28, 2018 6.001 6.035 5.866 5.934 1,048,355 -0.03(-0.57%)
Mar 27, 2018 6.171 6.171 5.934 5.967 2,878,522 -0.17(-2.76%)
Mar 26, 2018 6.239 6.239 5.951 6.137 1,661,990 -0.03(-0.55%)
Mar 23, 2018 6.137 6.374 6.137 6.171 2,180,518 +0.07(+1.11%)
Mar 22, 2018 6.273 6.374 6.103 6.103 1,945,133 -0.03(-0.55%)
Mar 21, 2018 6.001 6.205 5.934 6.137 1,040,231 +0.17(+2.84%)
Mar 20, 2018 6.001 6.171 5.934 5.967 1,951,655 -0.03(-0.57%)
Mar 19, 2018 6.307 6.340 5.900 6.001 1,916,861 -0.34(-5.35%)
Mar 16, 2018 6.307 6.408 6.205 6.340 2,706,587 +0.07(+1.08%)
Mar 15, 2018 6.408 6.442 6.205 6.273 4,658,591 -0.10(-1.60%)
Mar 14, 2018 6.374 6.425 6.324 6.374 1,868,778 +0.03(+0.53%)
Mar 13, 2018 6.374 6.459 6.273 6.340 1,253,910 -0.03(-0.53%)
Mar 12, 2018 6.205 6.442 6.205 6.374 2,505,218 +0.17(+2.73%)
Mar 09, 2018 6.205 6.307 6.171 6.205 799,500 +0.07(+1.10%)
Mar 08, 2018 6.205 6.307 6.035 6.137 1,144,656 -0.07(-1.09%)
Mar 07, 2018 6.103 6.205 1,394,383 -0.17(-2.66%)
Mar 06, 2018 6.408 6.476 6.273 6.374 1,588,158 +0.03(+0.53%)
Mar 05, 2018 6.374 6.578 6.340 6.340 2,509,308 -0.10(-1.58%)
Mar 02, 2018 6.544 6.612 6.340 6.442 1,105,427 -0.17(-2.56%)
Mar 01, 2018 6.476 6.680 6.408 6.612 2,691,953 +0.17(+2.63%)
Feb 28, 2018 6.917 6.951 6.374 6.442 1,172,084 -0.41(-5.94%)
Feb 27, 2018 6.849 6.985 6.747 6.849 1,111,264 +0.03(+0.50%)
Feb 26, 2018 6.883 6.917 6.713 6.815 2,420,117 -0.07(-0.99%)
Feb 23, 2018 6.713 6.951 6.307 6.883 3,045,300 +0.71(+11.54%)
Feb 22, 2018 6.442 6.883 6.103 6.171 2,960,274 +0.17(+2.82%)
Feb 21, 2018 6.035 6.222 5.984 6.001 1,215,460 +0.00(+0.00%)
Feb 20, 2018 6.340 6.476 6.001 6.001 737,377 -0.34(-5.35%)
Feb 16, 2018 6.340 6.340 6.340 0 +0.03(+0.54%)
Feb 15, 2018 6.442 6.476 6.069 6.307 584,737 -0.10(-1.59%)
Feb 14, 2018 6.239 6.544 6.205 6.408 793,050 +0.07(+1.07%)
Feb 13, 2018 6.069 6.340 6.035 6.340 1,057,459 +0.24(+3.89%)
Feb 12, 2018 6.035 6.205 5.934 6.103 741,571 +0.07(+1.12%)
Feb 09, 2018 6.239 6.239 5.747 6.035 2,626,897 -0.14(-2.20%)
Feb 08, 2018 6.408 6.408 6.069 6.171 1,304,411 -0.20(-3.19%)
Feb 07, 2018 6.476 6.510 6.307 6.374 1,053,548 -0.12(-1.88%)
Feb 06, 2018 6.028 6.647 6.028 6.496 1,651,696 +0.30(+4.86%)
Feb 05, 2018 6.329 6.429 6.128 6.195 877,842 -0.23(-3.65%)
Feb 02, 2018 6.530 6.563 6.318 6.429 1,211,049 -0.20(-3.03%)
Feb 01, 2018 6.195 6.597 6.195 6.630 1,234,818 +0.40(+6.45%)
Jan 31, 2018 6.429 6.463 6.195 6.229 1,282,691 -0.20(-3.12%)
Jan 30, 2018 6.664 6.664 6.396 6.429 997,006 -0.30(-4.48%)
Jan 29, 2018 6.999 7.066 6.731 6.731 905,266 -0.33(-4.74%)
Jan 26, 2018 7.166 7.334 7.066 7.066 1,638,096 +0.00(+0.00%)
Jan 25, 2018 7.032 7.133 6.965 7.066 899,722 +0.03(+0.48%)
Jan 24, 2018 6.965 7.133 6.898 7.032 1,415,814 +0.10(+1.45%)
Jan 23, 2018 6.865 6.982 6.731 6.932 851,309 +0.07(+0.98%)
Jan 22, 2018 6.630 6.898 6.597 6.865 915,417 +0.27(+4.06%)
Jan 19, 2018 6.630 6.731 6.563 6.597 1,166,106 -0.07(-1.00%)
Jan 18, 2018 6.932 6.965 6.664 6.664 1,261,883 -0.33(-4.78%)
Jan 17, 2018 7.066 7.133 6.898 6.999 3,571,144 -0.03(-0.48%)
Jan 16, 2018 6.999 7.267 6.999 7.032 1,269,674 +0.03(+0.48%)
Jan 12, 2018 6.999 6.999 6.999 0 +0.00(+0.00%)
Jan 11, 2018 6.764 7.032 6.697 6.999 1,083,007 +0.30(+4.50%)
Jan 10, 2018 6.731 6.697 849,046 +0.07(+1.01%)
Jan 09, 2018 6.530 6.697 6.429 6.630 2,269,699 +0.10(+1.54%)
Jan 08, 2018 6.429 6.597 6.295 6.530 2,986,114 +0.07(+1.04%)
Jan 05, 2018 6.396 6.530 6.295 6.463 2,093,925 +0.07(+1.05%)
Jan 04, 2018 6.563 6.597 6.295 6.396 3,103,683 -0.23(-3.54%)
Jan 03, 2018 6.697 6.697 6.563 6.630 3,431,825 -0.07(-1.00%)
Jan 02, 2018 6.563 6.731 6.128 6.697 3,156,753 -0.33(-4.76%)
Dec 29, 2017 7.032 7.032 7.032 0 -0.07(-0.94%)
Dec 28, 2017 6.965 7.166 6.932 7.099 428,426 +0.10(+1.44%)
Dec 27, 2017 7.032 7.133 6.965 6.999 328,164 -0.07(-0.95%)
Dec 26, 2017 7.032 7.116 6.932 7.066 283,982 +0.10(+1.44%)
Dec 22, 2017 6.999 7.133 6.915 6.965 380,848 -0.07(-0.95%)
Dec 21, 2017 6.932 7.200 6.932 7.032 634,021 +0.13(+1.94%)
Dec 20, 2017 6.898 7.066 6.801 6.898 524,018 +0.07(+0.98%)
Dec 19, 2017 7.166 7.166 6.798 6.831 647,719 -0.27(-3.77%)
Dec 18, 2017 6.865 7.200 6.865 7.099 961,401 +0.30(+4.43%)
Dec 15, 2017 6.831 6.932 6.731 6.798 2,526,324 +0.00(+0.00%)
Dec 14, 2017 6.597 7.032 6.597 6.798 1,151,079 +0.23(+3.57%)
Dec 13, 2017 6.530 6.647 6.463 6.563 582,692 +0.07(+1.03%)
Dec 12, 2017 6.530 6.630 6.463 6.496 323,050 -0.07(-1.02%)
Dec 11, 2017 6.429 6.597 6.396 6.563 734,961 +0.20(+3.16%)
Dec 08, 2017 6.496 6.530 6.362 6.362 306,197 +0.00(+0.00%)
Dec 07, 2017 6.496 6.563 6.362 316,343 +0.00(+0.00%)
Dec 06, 2017 6.429 6.530 6.396 6.496 677,056 +0.00(+0.00%)
Dec 05, 2017 6.764 6.798 6.429 6.496 488,788 -0.33(-4.90%)
Dec 04, 2017 6.630 6.932 6.563 6.831 415,438 +0.20(+3.03%)
Dec 01, 2017 6.463 6.664 6.429 6.630 556,119 +0.27(+4.21%)
Nov 30, 2017 6.429 6.563 6.329 6.362 608,150 -0.03(-0.52%)
Nov 29, 2017 6.362 6.463 6.195 6.396 732,283 +0.07(+1.06%)
Nov 28, 2017 6.295 6.429 6.262 6.329 675,199 +0.07(+1.07%)
Nov 27, 2017 6.496 6.496 6.262 6.262 743,089 -0.23(-3.61%)
Nov 24, 2017 6.563 6.597 6.429 6.496 230,594 -0.07(-1.02%)
Nov 22, 2017 6.463 6.630 6.429 6.563 277,598 +0.17(+2.62%)
Nov 21, 2017 6.664 6.731 6.362 6.396 576,360 -0.20(-3.05%)
Nov 20, 2017 6.530 6.697 6.463 6.597 416,687 +0.07(+1.03%)
Nov 17, 2017 6.362 6.597 6.329 6.530 320,501 +0.17(+2.63%)
Nov 16, 2017 6.396 6.480 6.332 6.362 454,044 -0.03(-0.52%)
Nov 15, 2017 6.496 6.563 6.396 6.396 524,393 -0.20(-3.05%)
Nov 14, 2017 6.697 6.697 6.429 6.597 673,843 -0.13(-1.99%)
Nov 13, 2017 6.932 6.999 6.697 6.731 537,108 -0.30(-4.29%)
Nov 10, 2017 7.267 7.300 6.999 7.032 450,905 -0.20(-2.78%)
Nov 09, 2017 7.066 7.367 6.999 7.233 761,250 +0.10(+1.41%)
Nov 08, 2017 7.099 7.300 7.099 7.133 593,122 -0.03(-0.47%)
Nov 07, 2017 7.334 7.401 7.149 7.166 1,053,863 -0.22(-2.99%)
Nov 06, 2017 7.155 7.503 7.089 7.387 942,619 +0.20(+2.77%)
Nov 03, 2017 7.188 7.321 7.056 7.188 522,391 -0.17(-2.25%)
Nov 02, 2017 7.586 7.718 7.092 7.354 789,248 -0.53(-6.72%)
Nov 01, 2017 8.083 8.116 7.785 7.884 410,519 -0.07(-0.83%)
Oct 31, 2017 7.752 8.083 7.729 7.950 716,592 +0.20(+2.56%)
Oct 30, 2017 7.884 7.983 7.652 7.752 766,982 -0.10(-1.27%)
Oct 27, 2017 7.785 7.917 7.685 7.851 545,622 +0.10(+1.28%)
Oct 26, 2017 7.685 7.818 7.553 7.752 447,728 +0.00(+0.00%)
Oct 25, 2017 7.752 7.785 7.520 7.752 366,038 +0.03(+0.43%)
Oct 24, 2017 7.752 7.818 7.652 7.718 406,673 +0.00(+0.00%)
Oct 23, 2017 7.950 7.983 7.685 7.718 331,636 -0.17(-2.10%)
Oct 20, 2017 8.083 8.083 7.818 7.884 307,675 -0.13(-1.65%)
Oct 19, 2017 7.818 8.017 7.801 8.017 499,278 +0.10(+1.26%)
Oct 18, 2017 8.017 8.116 7.884 7.917 379,443 -0.03(-0.42%)
Oct 17, 2017 8.282 8.282 7.950 7.950 457,254 -0.27(-3.23%)
Oct 16, 2017 8.315 8.480 8.182 8.215 476,723 +0.03(+0.40%)
Oct 13, 2017 8.348 8.414 8.149 8.182 725,763 +0.00(+0.00%)
Oct 12, 2017 8.182 8.248 8.017 8.182 520,453 -0.13(-1.59%)
Oct 11, 2017 8.282 8.381 8.182 8.315 491,340 +0.03(+0.40%)
Oct 10, 2017 8.248 8.414 8.248 8.282 377,619 +0.10(+1.21%)
Oct 09, 2017 8.381 8.447 8.050 8.182 1,337,239 -0.20(-2.37%)
Oct 06, 2017 8.315 8.447 8.149 8.381 693,482 -0.10(-1.17%)
Oct 05, 2017 8.480 8.613 8.381 8.480 459,070 +0.07(+0.79%)
Oct 04, 2017 8.414 8.513 8.282 8.414 345,430 +0.00(+0.00%)
Oct 03, 2017 8.513 8.616 8.282 8.414 1,012,796 -0.07(-0.78%)
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.