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

New Fortress Energy Llc (NQ: NFE )

27.08 +0.15 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Feb 03, 2020 13.36 13.62 13.11 13.57 88,963 +0.36(+2.72%)
Jan 31, 2020 13.17 13.35 12.92 13.21 95,098 +0.00(+0.00%)
Jan 30, 2020 13.29 13.40 12.92 13.21 116,054 -0.13(-0.99%)
Jan 29, 2020 13.58 13.65 13.30 13.35 143,431 -0.19(-1.43%)
Jan 28, 2020 13.22 13.70 13.22 13.54 86,967 +0.35(+2.66%)
Jan 27, 2020 12.99 13.23 12.99 13.19 49,431 +0.01(+0.07%)
Jan 24, 2020 12.99 13.35 12.85 13.18 61,842 +0.18(+1.42%)
Jan 23, 2020 13.08 13.23 12.85 12.99 57,001 -0.12(-0.94%)
Jan 22, 2020 13.27 13.51 12.92 13.12 114,003 -0.21(-1.58%)
Jan 21, 2020 13.62 13.74 13.26 13.33 97,590 -0.39(-2.82%)
Jan 17, 2020 13.56 13.79 13.40 13.71 48,517 +0.23(+1.69%)
Jan 16, 2020 13.52 13.79 13.27 13.49 87,057 +0.03(+0.20%)
Jan 15, 2020 13.67 13.74 13.20 13.46 88,214 -0.25(-1.79%)
Jan 14, 2020 13.67 14.03 13.48 13.71 71,107 +0.04(+0.32%)
Jan 13, 2020 13.57 13.83 13.30 13.66 67,943 +0.17(+1.24%)
Jan 10, 2020 13.98 13.98 13.18 13.50 91,567 -0.43(-3.09%)
Jan 09, 2020 13.80 14.14 13.72 13.93 105,295 +0.31(+2.26%)
Jan 08, 2020 13.39 13.69 13.20 13.62 78,408 +0.14(+1.04%)
Jan 07, 2020 12.91 13.55 12.82 13.48 66,920 +0.54(+4.14%)
Jan 06, 2020 12.75 12.98 12.42 12.94 75,886 +0.24(+1.87%)
Jan 03, 2020 13.00 13.25 12.70 12.71 107,853 -0.28(-2.16%)
Jan 02, 2020 13.91 13.91 12.95 12.99 153,085 -0.77(-5.62%)
Dec 31, 2019 14.26 14.26 13.71 13.76 56,831 -0.42(-2.97%)
Dec 30, 2019 14.15 14.21 13.90 14.18 75,694 +0.05(+0.37%)
Dec 27, 2019 14.22 14.25 13.99 14.13 48,972 -0.04(-0.31%)
Dec 26, 2019 14.18 14.22 13.95 14.17 63,864 +0.21(+1.51%)
Dec 24, 2019 14.10 14.17 13.70 13.96 52,503 -0.16(-1.12%)
Dec 23, 2019 14.15 14.22 14.00 14.12 32,442 +0.00(+0.00%)
Dec 20, 2019 14.34 14.34 14.00 14.12 68,220 -0.07(-0.49%)
Dec 19, 2019 14.08 14.34 13.80 14.19 78,732 +0.14(+1.00%)
Dec 18, 2019 14.15 14.40 14.05 14.05 100,737 -0.23(-1.60%)
Dec 17, 2019 14.47 14.65 14.20 14.28 69,855 -0.17(-1.16%)
Dec 16, 2019 14.46 14.49 14.33 14.44 57,111 +0.14(+0.98%)
Dec 13, 2019 14.35 14.45 14.07 14.30 49,883 +0.02(+0.12%)
Dec 12, 2019 14.30 14.51 14.21 14.29 46,668 +0.00(+0.00%)
Dec 11, 2019 14.59 14.72 14.07 14.29 97,590 -0.24(-1.63%)
Dec 10, 2019 14.59 14.65 14.37 14.52 115,707 -0.08(-0.54%)
Dec 09, 2019 14.68 14.71 14.34 14.60 131,770 +0.01(+0.06%)
Dec 06, 2019 14.66 14.85 14.31 14.59 285,749 +0.34(+2.40%)
Dec 05, 2019 13.73 14.50 13.71 14.25 455,521 +0.47(+3.38%)
Dec 04, 2019 13.50 14.48 13.43 13.79 158,652 +0.32(+2.41%)
Dec 03, 2019 12.48 13.93 12.16 13.46 293,997 +0.85(+6.75%)
Dec 02, 2019 13.05 13.05 12.04 12.61 164,582 -0.54(-4.07%)
Nov 29, 2019 13.16 13.18 12.54 13.14 41,683 -0.02(-0.13%)
Nov 27, 2019 13.21 13.53 12.83 13.16 53,642 -0.04(-0.33%)
Nov 26, 2019 13.56 13.67 13.18 13.21 87,056 -0.38(-2.78%)
Nov 25, 2019 13.51 14.05 13.43 13.58 66,965 +0.08(+0.58%)
Nov 22, 2019 13.44 13.64 13.32 13.50 51,706 +0.09(+0.65%)
Nov 21, 2019 13.46 13.65 13.19 13.42 66,625 -0.04(-0.33%)
Nov 20, 2019 13.54 13.59 13.21 13.46 63,465 -0.05(-0.39%)
Nov 19, 2019 13.55 13.81 13.33 13.51 60,304 +0.03(+0.20%)
Nov 18, 2019 13.50 13.73 13.28 13.49 83,692 -0.14(-1.03%)
Nov 15, 2019 13.86 13.97 13.36 13.63 120,381 +0.08(+0.58%)
Nov 14, 2019 13.81 13.97 13.35 13.55 231,323 -0.38(-2.71%)
Nov 13, 2019 13.96 14.15 13.51 13.93 332,080 -0.11(-0.75%)
Nov 12, 2019 13.37 14.83 12.10 14.03 132,178 +0.10(+0.69%)
Nov 11, 2019 14.67 14.92 13.89 13.93 128,702 -0.69(-4.74%)
Nov 08, 2019 15.15 15.30 14.44 14.63 242,699 -0.54(-3.53%)
Nov 07, 2019 15.30 15.46 15.00 15.16 65,657 -0.10(-0.63%)
Nov 06, 2019 15.45 15.61 15.12 15.26 73,030 -0.11(-0.69%)
Nov 05, 2019 15.64 15.64 15.21 15.37 74,281 -0.15(-0.96%)
Nov 04, 2019 14.90 15.75 14.77 15.52 64,102 +0.70(+4.74%)
Nov 01, 2019 15.17 15.37 14.78 14.81 111,726 -0.32(-2.15%)
Oct 31, 2019 15.04 15.23 14.74 15.14 66,367 +0.10(+0.64%)
Oct 30, 2019 14.97 15.34 14.79 15.04 71,762 +0.07(+0.47%)
Oct 29, 2019 14.94 15.12 14.49 14.97 84,775 -0.07(-0.47%)
Oct 28, 2019 15.12 15.37 14.87 15.04 123,589 -0.02(-0.12%)
Oct 25, 2019 15.07 15.27 14.98 15.06 38,608 -0.05(-0.35%)
Oct 24, 2019 15.14 15.27 14.95 15.11 29,873 -0.01(-0.06%)
Oct 23, 2019 15.33 15.51 14.93 15.12 59,893 -0.27(-1.77%)
Oct 22, 2019 15.44 15.61 15.25 15.39 41,592 +0.07(+0.46%)
Oct 21, 2019 15.47 15.79 15.22 15.32 26,711 -0.09(-0.57%)
Oct 18, 2019 15.58 15.77 15.34 15.41 24,600 -0.20(-1.29%)
Oct 17, 2019 15.39 15.80 15.15 15.61 36,570 +0.30(+1.95%)
Oct 16, 2019 15.45 15.63 15.14 15.31 35,653 -0.16(-1.02%)
Oct 15, 2019 15.77 15.85 15.46 15.47 32,074 -0.30(-1.89%)
Oct 14, 2019 15.37 15.81 15.15 15.77 43,613 +0.52(+3.40%)
Oct 11, 2019 15.86 15.86 14.96 15.25 65,942 -0.53(-3.34%)
Oct 10, 2019 15.87 16.08 15.38 15.78 26,796 -0.09(-0.55%)
Oct 09, 2019 15.82 15.95 15.59 15.87 25,889 +0.09(+0.56%)
Oct 08, 2019 16.40 16.40 15.67 15.78 32,067 -0.72(-4.36%)
Oct 07, 2019 16.64 16.92 16.33 16.50 43,925 -0.12(-0.74%)
Oct 04, 2019 15.91 17.02 15.82 16.62 75,395 +0.85(+5.40%)
Oct 03, 2019 15.55 15.94 15.15 15.77 55,431 +0.18(+1.18%)
Oct 02, 2019 15.39 15.89 14.75 15.59 94,536 +0.23(+1.49%)
Oct 01, 2019 15.85 15.98 15.15 15.36 50,286 -0.47(-3.00%)
Sep 30, 2019 15.82 15.93 15.51 15.83 30,470 +0.38(+2.44%)
Sep 27, 2019 15.89 15.89 14.93 15.45 77,217 -0.42(-2.66%)
Sep 26, 2019 16.24 16.32 15.42 15.88 128,252 -0.30(-1.85%)
Sep 25, 2019 16.09 16.65 15.31 16.17 194,181 +0.07(+0.44%)
Sep 24, 2019 16.73 17.12 15.32 16.10 170,039 -0.58(-3.47%)
Sep 23, 2019 16.46 16.95 16.40 16.68 87,472 +0.09(+0.53%)
Sep 20, 2019 16.51 16.84 16.04 16.59 204,546 +0.01(+0.05%)
Sep 19, 2019 16.21 16.82 15.75 16.59 207,259 +0.53(+3.28%)
Sep 18, 2019 15.24 16.31 15.24 16.06 258,633 +0.47(+3.04%)
Sep 17, 2019 14.36 16.07 14.12 15.59 214,974 +1.21(+8.43%)
Sep 16, 2019 14.26 14.41 13.79 14.37 128,417 +0.19(+1.36%)
Sep 13, 2019 13.99 14.40 13.99 14.18 140,312 +0.20(+1.45%)
Sep 12, 2019 13.91 14.22 13.64 13.98 77,012 +0.22(+1.60%)
Sep 11, 2019 13.74 14.20 13.74 13.76 80,176 +0.04(+0.32%)
Sep 10, 2019 14.11 14.24 13.55 13.71 80,131 -0.43(-3.04%)
Sep 09, 2019 14.00 14.38 14.00 14.15 77,448 +0.22(+1.58%)
Sep 06, 2019 13.88 14.11 13.39 13.93 39,633 -0.04(-0.31%)
Sep 05, 2019 13.79 14.17 13.79 13.97 68,926 +0.28(+2.05%)
Sep 04, 2019 13.53 13.92 13.43 13.69 45,764 +0.32(+2.43%)
Sep 03, 2019 13.66 14.04 13.27 13.36 81,775 -0.71(-5.05%)
Aug 30, 2019 14.17 14.27 14.04 14.07 125,392 -0.02(-0.12%)
Aug 29, 2019 13.64 14.26 13.52 14.09 177,700 +0.53(+3.88%)
Aug 28, 2019 13.27 13.76 13.20 13.57 132,408 +0.25(+1.91%)
Aug 27, 2019 13.27 13.60 12.94 13.31 73,705 +0.10(+0.73%)
Aug 26, 2019 13.04 13.43 12.53 13.21 105,800 +0.24(+1.83%)
Aug 23, 2019 13.36 13.57 12.85 12.98 114,801 -0.33(-2.51%)
Aug 22, 2019 14.37 14.40 12.74 13.31 274,683 -1.00(-6.99%)
Aug 21, 2019 14.65 14.66 14.11 14.31 123,850 -0.05(-0.37%)
Aug 20, 2019 14.52 14.57 14.23 14.36 136,868 -0.04(-0.24%)
Aug 19, 2019 13.68 14.52 13.67 14.40 555,763 +0.78(+5.74%)
Aug 16, 2019 13.33 13.65 12.98 13.62 486,993 +0.36(+2.72%)
Aug 15, 2019 12.51 13.30 12.51 13.26 217,742 +0.76(+6.11%)
Aug 14, 2019 12.05 12.78 11.90 12.49 1,726,068 +0.29(+2.37%)
Aug 13, 2019 10.77 12.26 10.77 12.20 313,867 +0.90(+7.92%)
Aug 12, 2019 10.76 11.49 10.40 11.31 470,800 +0.64(+6.01%)
Aug 09, 2019 11.30 11.30 10.63 10.67 153,637 -0.41(-3.72%)
Aug 08, 2019 10.53 11.10 10.47 11.08 292,350 +0.86(+8.42%)
Aug 07, 2019 9.904 10.24 9.702 10.22 105,787 +0.11(+1.04%)
Aug 06, 2019 10.46 10.55 10.09 10.12 279,958 -0.18(-1.79%)
Aug 05, 2019 10.13 10.36 10.10 10.30 78,229 +0.00(+0.00%)
Aug 02, 2019 10.32 10.59 10.11 10.30 43,619 +0.08(+0.77%)
Aug 01, 2019 10.48 10.78 10.10 10.22 184,365 -0.21(-2.02%)
Jul 31, 2019 10.85 10.89 10.31 10.43 104,479 -0.38(-3.49%)
Jul 30, 2019 10.32 10.93 10.32 10.81 215,786 +0.49(+4.77%)
Jul 29, 2019 10.69 10.73 10.11 10.32 108,337 -0.45(-4.16%)
Jul 26, 2019 10.94 10.96 10.72 10.76 153,637 -0.17(-1.53%)
Jul 25, 2019 11.03 11.14 10.83 10.93 78,016 -0.12(-1.11%)
Jul 24, 2019 11.12 11.12 10.80 11.05 118,123 -0.08(-0.71%)
Jul 23, 2019 11.02 11.15 10.81 11.13 64,288 +0.15(+1.36%)
Jul 22, 2019 10.91 11.12 10.81 10.98 75,707 +0.05(+0.48%)
Jul 19, 2019 10.91 11.06 10.82 10.93 44,303 +0.05(+0.48%)
Jul 18, 2019 10.60 11.13 10.27 10.88 411,598 +0.43(+4.12%)
Jul 17, 2019 10.33 10.57 10.08 10.45 127,694 +0.11(+1.02%)
Jul 16, 2019 10.22 10.62 10.22 10.34 51,552 +0.07(+0.68%)
Jul 15, 2019 10.30 10.40 10.07 10.27 27,560 +0.00(+0.00%)
Jul 12, 2019 10.29 10.48 10.07 10.27 42,708 +0.09(+0.86%)
Jul 11, 2019 10.37 10.40 10.06 10.19 48,116 -0.26(-2.52%)
Jul 10, 2019 10.20 10.66 10.01 10.45 66,305 +0.25(+2.41%)
Jul 09, 2019 10.23 10.29 9.975 10.20 48,404 +0.01(+0.09%)
Jul 08, 2019 10.05 10.29 9.790 10.19 44,630 +0.17(+1.66%)
Jul 05, 2019 10.34 10.51 9.904 10.03 49,542 -0.37(-3.55%)
Jul 03, 2019 10.02 10.43 9.904 10.40 47,264 +0.41(+4.13%)
Jul 02, 2019 10.16 10.40 9.755 9.983 258,995 -0.44(-4.21%)
Jul 01, 2019 10.36 10.53 9.773 10.42 126,798 +0.14(+1.37%)
Jun 28, 2019 9.579 10.40 9.579 10.28 123,570 +0.69(+7.23%)
Jun 27, 2019 9.729 9.746 9.399 9.588 84,988 -0.11(-1.18%)
Jun 26, 2019 9.597 9.790 9.527 9.702 98,306 +0.17(+1.75%)
Jun 25, 2019 9.395 9.773 9.158 9.536 136,959 +0.23(+2.45%)
Jun 24, 2019 9.298 9.500 9.097 9.307 115,212 +0.04(+0.47%)
Jun 21, 2019 8.868 9.527 8.789 9.263 170,151 +0.43(+4.87%)
Jun 20, 2019 8.974 9.088 8.780 8.833 68,087 -0.06(-0.69%)
Jun 19, 2019 9.097 9.132 8.789 8.895 128,230 -0.18(-2.03%)
Jun 18, 2019 9.088 9.140 8.807 9.079 146,214 +0.11(+1.17%)
Jun 17, 2019 8.938 9.123 8.605 8.974 84,278 +0.04(+0.39%)
Jun 14, 2019 8.842 9.219 8.614 8.938 149,081 +0.14(+1.60%)
Jun 13, 2019 8.535 8.947 8.535 8.798 169,257 +0.29(+3.41%)
Jun 12, 2019 8.482 9.009 8.341 8.508 184,453 +0.04(+0.41%)
Jun 11, 2019 8.842 8.851 8.201 8.473 175,012 -0.31(-3.50%)
Jun 10, 2019 9.044 9.044 8.649 8.780 154,925 -0.22(-2.44%)
Jun 07, 2019 9.228 9.272 8.570 9.000 136,781 -0.21(-2.29%)
Jun 06, 2019 9.132 9.334 8.719 9.211 144,349 -0.01(-0.10%)
Jun 05, 2019 9.123 9.360 8.780 9.219 187,326 +0.11(+1.16%)
Jun 04, 2019 8.947 9.386 8.587 9.114 211,269 +0.25(+2.77%)
Jun 03, 2019 9.579 9.856 8.429 8.868 400,503 -0.68(-7.17%)
May 31, 2019 10.34 10.34 9.527 9.553 214,113 -0.78(-7.56%)
May 30, 2019 10.76 10.80 10.10 10.33 76,063 -0.42(-3.92%)
May 29, 2019 11.35 11.41 10.73 10.76 67,617 -0.58(-5.11%)
May 28, 2019 11.68 11.83 11.08 11.34 98,115 -0.27(-2.34%)
May 24, 2019 11.40 11.86 11.29 11.61 126,759 -0.14(-1.20%)
May 23, 2019 11.21 11.75 11.06 11.75 179,710 +0.46(+4.04%)
May 22, 2019 11.12 11.47 10.10 11.29 58,582 -0.10(-0.85%)
May 21, 2019 11.59 11.86 10.98 11.39 94,565 -0.04(-0.38%)
May 20, 2019 10.62 11.47 10.60 11.43 370,428 +0.81(+7.60%)
May 17, 2019 10.10 10.78 10.10 10.62 129,265 +0.68(+6.80%)
May 16, 2019 10.43 10.43 9.632 9.948 141,959 -0.28(-2.75%)
May 15, 2019 10.10 10.67 9.966 10.23 235,930 +0.27(+2.73%)
May 14, 2019 9.799 10.01 9.518 9.957 129,762 +0.20(+2.07%)
May 13, 2019 10.33 10.42 9.694 9.755 98,824 -0.67(-6.40%)
May 10, 2019 10.72 10.86 10.16 10.42 54,097 -0.37(-3.42%)
May 09, 2019 10.55 11.58 10.15 10.79 134,773 +0.18(+1.65%)
May 08, 2019 10.82 10.82 9.983 10.62 81,769 -0.08(-0.74%)
May 07, 2019 11.26 11.26 10.68 10.69 62,870 -0.41(-3.72%)
May 06, 2019 11.26 11.33 10.91 11.11 54,226 -0.22(-1.94%)
May 03, 2019 11.22 11.40 11.07 11.33 72,547 +0.17(+1.49%)
May 02, 2019 11.20 11.34 10.98 11.16 51,975 -0.03(-0.24%)
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.