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 (%)
Mar 31, 2020 2.770 2.989 2.740 2.838 1,697,597 +0.11(+4.16%)
Mar 30, 2020 2.740 2.829 2.483 2.725 1,252,194 -0.05(-1.63%)
Mar 27, 2020 2.748 2.846 2.604 2.770 1,017,079 -0.13(-4.43%)
Mar 26, 2020 2.725 2.951 2.612 2.898 1,620,688 +0.23(+8.47%)
Mar 25, 2020 2.710 3.004 2.453 2.672 2,042,693 -0.06(-2.21%)
Mar 24, 2020 2.808 2.944 2.498 2.732 1,537,431 +0.17(+6.78%)
Mar 23, 2020 2.717 2.732 2.378 2.559 1,700,630 -0.18(-6.61%)
Mar 20, 2020 2.853 3.102 2.634 2.740 3,370,789 +0.11(+4.01%)
Mar 19, 2020 1.630 2.846 1.630 2.634 2,826,740 +1.05(+66.19%)
Mar 18, 2020 2.755 2.823 1.578 1.585 2,798,449 -1.27(-44.44%)
Mar 17, 2020 2.853 3.170 2.751 2.853 1,845,251 +0.05(+1.89%)
Mar 16, 2020 2.883 3.132 2.680 2.800 2,312,608 -0.33(-10.60%)
Mar 13, 2020 2.989 3.132 2.755 3.132 2,515,340 +0.34(+12.16%)
Mar 12, 2020 2.785 2.850 2.559 2.793 2,166,626 -0.30(-9.76%)
Mar 11, 2020 2.906 3.208 2.770 3.095 2,691,541 +0.13(+4.33%)
Mar 10, 2020 3.593 3.616 2.868 2.966 5,312,153 -0.39(-11.69%)
Mar 09, 2020 3.472 3.665 3.344 3.359 2,497,748 -1.19(-26.20%)
Mar 06, 2020 4.657 4.725 4.465 4.551 2,303,233 -0.29(-6.07%)
Mar 05, 2020 5.050 5.110 4.755 4.846 1,718,101 -0.35(-6.69%)
Mar 04, 2020 5.261 5.318 5.110 5.193 1,392,810 +0.02(+0.29%)
Mar 03, 2020 5.450 5.654 5.144 5.178 1,803,380 -0.20(-3.79%)
Mar 02, 2020 5.382 5.435 5.133 5.382 1,104,257 +0.06(+1.13%)
Feb 28, 2020 5.012 5.408 5.012 5.321 3,279,905 +0.12(+2.32%)
Feb 27, 2020 5.359 5.491 5.201 5.201 1,623,996 -0.35(-6.39%)
Feb 26, 2020 5.669 5.737 5.548 5.555 1,228,317 -0.08(-1.47%)
Feb 25, 2020 5.895 5.925 5.616 5.638 1,852,111 -0.20(-3.49%)
Feb 24, 2020 5.978 6.031 5.706 5.842 2,238,272 -0.38(-6.07%)
Feb 21, 2020 6.597 6.631 6.122 6.220 1,846,958 -0.48(-7.21%)
Feb 20, 2020 6.620 6.876 6.552 6.703 1,546,438 +0.23(+3.62%)
Feb 19, 2020 6.446 6.522 6.378 6.469 1,479,461 +0.06(+0.94%)
Feb 18, 2020 6.340 6.420 6.288 6.408 906,109 +0.02(+0.24%)
Feb 14, 2020 6.363 6.450 6.337 6.393 983,295 +0.05(+0.83%)
Feb 13, 2020 6.401 6.408 6.284 6.340 691,033 -0.06(-0.94%)
Feb 12, 2020 6.499 6.529 6.393 6.401 1,234,326 +0.06(+0.95%)
Feb 11, 2020 6.182 6.355 6.137 6.340 811,938 +0.29(+4.74%)
Feb 10, 2020 6.114 6.114 5.971 6.054 987,624 -0.11(-1.84%)
Feb 07, 2020 6.220 6.265 6.099 6.167 715,148 -0.10(-1.57%)
Feb 06, 2020 6.461 6.476 6.250 6.265 766,666 -0.18(-2.75%)
Feb 05, 2020 6.309 6.472 6.309 6.442 1,232,591 +0.26(+4.20%)
Feb 04, 2020 6.257 6.320 6.160 6.183 1,133,884 +0.04(+0.73%)
Feb 03, 2020 6.175 6.220 6.027 6.138 1,569,177 -0.06(-0.96%)
Jan 31, 2020 6.264 6.327 6.160 6.197 1,221,639 -0.19(-3.02%)
Jan 30, 2020 6.227 6.398 6.212 6.390 810,212 +0.06(+0.94%)
Jan 29, 2020 6.554 6.598 6.324 6.331 662,886 -0.17(-2.63%)
Jan 28, 2020 6.427 6.502 6.324 6.502 1,311,681 +0.11(+1.74%)
Jan 27, 2020 6.398 6.494 6.346 6.390 1,093,803 -0.16(-2.49%)
Jan 24, 2020 6.784 6.791 6.465 6.554 1,349,907 -0.19(-2.86%)
Jan 23, 2020 6.687 6.761 6.620 6.747 1,559,811 -0.01(-0.11%)
Jan 22, 2020 6.888 6.977 6.702 6.754 996,888 -0.20(-2.88%)
Jan 21, 2020 7.088 7.088 6.940 6.954 1,728,180 -0.19(-2.60%)
Jan 17, 2020 7.088 7.147 6.999 7.140 1,138,643 +0.09(+1.26%)
Jan 16, 2020 6.999 7.110 6.954 7.051 923,257 +0.07(+1.06%)
Jan 15, 2020 7.110 7.162 6.962 6.977 1,107,749 -0.21(-2.89%)
Jan 14, 2020 7.199 7.229 7.081 7.184 1,135,683 -0.03(-0.41%)
Jan 13, 2020 7.244 7.296 7.110 7.214 952,392 -0.03(-0.41%)
Jan 10, 2020 7.392 7.407 7.236 7.244 896,120 -0.16(-2.11%)
Jan 09, 2020 7.489 7.533 7.392 7.400 823,171 -0.10(-1.29%)
Jan 08, 2020 7.637 7.734 7.467 7.496 965,602 -0.15(-1.94%)
Jan 07, 2020 7.600 7.667 7.541 7.645 833,826 +0.00(+0.00%)
Jan 06, 2020 7.511 7.682 7.481 7.645 1,594,007 +0.16(+2.08%)
Jan 03, 2020 7.548 7.615 7.407 7.489 1,559,554 +0.02(+0.30%)
Jan 02, 2020 7.489 7.548 7.363 7.467 1,325,613 +0.01(+0.20%)
Dec 31, 2019 7.251 7.467 7.229 7.452 1,236,999 +0.16(+2.14%)
Dec 30, 2019 7.229 7.444 7.229 7.296 879,595 +0.07(+0.92%)
Dec 27, 2019 7.496 7.504 7.214 7.229 1,055,377 -0.23(-3.08%)
Dec 26, 2019 7.459 7.474 7.407 7.459 862,539 +0.05(+0.70%)
Dec 24, 2019 7.348 7.459 7.348 7.407 586,365 +0.08(+1.11%)
Dec 23, 2019 7.244 7.370 7.214 7.326 1,493,212 +0.12(+1.65%)
Dec 20, 2019 7.207 7.318 7.170 7.207 6,321,888 +0.03(+0.41%)
Dec 19, 2019 7.155 7.274 7.140 7.177 2,206,042 +0.03(+0.42%)
Dec 18, 2019 6.947 7.229 6.947 7.147 1,621,634 +0.20(+2.88%)
Dec 17, 2019 7.006 7.043 6.932 6.947 2,697,630 -0.01(-0.21%)
Dec 16, 2019 6.932 7.214 6.902 6.962 2,317,632 +0.11(+1.63%)
Dec 13, 2019 6.880 6.888 6.799 6.851 1,386,285 +0.00(+0.00%)
Dec 12, 2019 6.761 6.902 6.761 6.851 1,798,422 +0.11(+1.65%)
Dec 11, 2019 6.821 6.876 6.635 6.739 1,416,518 -0.10(-1.52%)
Dec 10, 2019 6.628 6.858 6.620 6.843 1,933,619 +0.22(+3.25%)
Dec 09, 2019 6.531 6.680 6.524 6.628 1,481,041 +0.07(+1.13%)
Dec 06, 2019 6.338 6.613 6.324 6.554 2,606,578 +0.24(+3.88%)
Dec 05, 2019 6.346 6.398 6.242 6.309 1,224,396 -0.01(-0.12%)
Dec 04, 2019 6.101 6.383 6.086 6.316 1,518,469 +0.27(+4.55%)
Dec 03, 2019 6.183 6.183 6.012 6.042 1,277,484 -0.19(-2.98%)
Dec 02, 2019 6.264 6.327 6.208 6.227 1,163,667 -0.01(-0.24%)
Nov 29, 2019 6.427 6.524 6.234 6.242 785,638 -0.24(-3.78%)
Nov 27, 2019 6.309 6.509 6.301 6.487 1,131,232 +0.17(+2.70%)
Nov 26, 2019 6.531 6.554 6.309 6.316 786,442 -0.23(-3.51%)
Nov 25, 2019 6.346 6.583 6.316 6.546 950,428 +0.16(+2.56%)
Nov 22, 2019 6.450 6.487 6.357 6.383 1,052,951 -0.05(-0.81%)
Nov 21, 2019 6.390 6.469 6.331 6.435 1,528,189 +0.10(+1.52%)
Nov 20, 2019 6.227 6.390 6.197 6.338 1,543,014 +0.11(+1.79%)
Nov 19, 2019 6.301 6.353 6.183 6.227 1,093,632 -0.10(-1.53%)
Nov 18, 2019 6.465 6.472 6.324 6.324 977,116 -0.18(-2.74%)
Nov 15, 2019 6.427 6.576 6.427 6.502 1,011,992 +0.10(+1.62%)
Nov 14, 2019 6.494 6.546 6.386 6.398 1,096,405 -0.10(-1.60%)
Nov 13, 2019 6.628 6.628 6.420 6.502 1,020,546 -0.18(-2.67%)
Nov 12, 2019 6.672 6.769 6.580 6.680 1,158,874 +0.01(+0.22%)
Nov 11, 2019 6.591 6.702 6.546 6.665 1,095,118 -0.01(-0.22%)
Nov 08, 2019 6.791 6.836 6.568 6.680 1,491,109 -0.17(-2.49%)
Nov 07, 2019 7.199 7.303 6.828 6.851 901,958 -0.26(-3.65%)
Nov 06, 2019 7.333 7.377 7.110 7.110 828,288 -0.26(-3.57%)
Nov 05, 2019 7.454 7.549 7.271 7.374 976,710 -0.04(-0.49%)
Nov 04, 2019 7.220 7.432 7.176 7.410 825,959 +0.29(+4.11%)
Nov 01, 2019 7.125 7.140 7.059 7.118 802,709 +0.07(+0.93%)
Oct 31, 2019 7.067 7.118 6.949 7.052 1,013,838 -0.05(-0.72%)
Oct 30, 2019 7.344 7.388 7.070 7.103 835,684 -0.28(-3.77%)
Oct 29, 2019 7.388 7.549 7.049 7.381 1,752,901 +0.15(+2.02%)
Oct 28, 2019 7.279 7.359 7.209 7.235 809,376 +0.01(+0.20%)
Oct 25, 2019 7.103 7.253 7.103 7.220 612,284 +0.09(+1.23%)
Oct 24, 2019 7.301 7.304 7.059 7.132 646,422 -0.14(-1.91%)
Oct 23, 2019 7.125 7.308 7.052 7.271 457,560 +0.15(+2.05%)
Oct 22, 2019 7.118 7.198 7.059 7.125 597,375 +0.01(+0.21%)
Oct 21, 2019 7.103 7.257 7.103 7.110 799,746 +0.03(+0.41%)
Oct 18, 2019 7.125 7.220 7.059 7.081 729,027 -0.05(-0.72%)
Oct 17, 2019 7.059 7.154 7.052 7.132 856,175 +0.05(+0.72%)
Oct 16, 2019 7.052 7.132 6.928 7.081 737,792 -0.02(-0.31%)
Oct 15, 2019 7.169 7.249 7.052 7.103 694,890 -0.07(-0.92%)
Oct 14, 2019 7.015 7.176 6.920 7.169 634,814 +0.05(+0.72%)
Oct 11, 2019 6.964 7.205 6.957 7.118 752,813 +0.25(+3.62%)
Oct 10, 2019 6.825 6.898 6.789 6.869 696,737 +0.10(+1.51%)
Oct 09, 2019 6.913 6.920 6.748 6.767 620,455 -0.06(-0.86%)
Oct 08, 2019 6.854 6.942 6.796 6.825 736,530 -0.13(-1.89%)
Oct 07, 2019 6.920 7.067 6.884 6.957 934,349 +0.04(+0.53%)
Oct 04, 2019 6.942 7.037 6.854 6.920 552,546 -0.01(-0.11%)
Oct 03, 2019 6.869 6.975 6.807 6.928 678,380 -0.01(-0.21%)
Oct 02, 2019 7.030 7.103 6.884 6.942 685,673 -0.15(-2.06%)
Oct 01, 2019 7.359 7.374 7.081 7.088 684,408 -0.20(-2.81%)
Sep 30, 2019 7.169 7.315 7.125 7.293 1,074,188 +0.07(+1.01%)
Sep 27, 2019 7.286 7.403 7.184 7.220 903,321 -0.15(-2.08%)
Sep 26, 2019 7.337 7.392 7.246 7.374 709,358 -0.02(-0.30%)
Sep 25, 2019 7.205 7.418 7.117 7.396 1,094,910 +0.10(+1.40%)
Sep 24, 2019 7.520 7.520 7.286 7.293 1,308,031 -0.27(-3.58%)
Sep 23, 2019 7.483 7.666 7.476 7.564 1,007,566 +0.01(+0.19%)
Sep 20, 2019 7.549 7.681 7.483 7.549 2,042,042 +0.05(+0.68%)
Sep 19, 2019 7.622 7.703 7.498 7.498 1,328,095 -0.05(-0.68%)
Sep 18, 2019 7.791 7.820 7.418 7.549 1,360,108 -0.33(-4.18%)
Sep 17, 2019 7.915 7.959 7.615 7.878 900,238 -0.07(-0.83%)
Sep 16, 2019 8.259 8.259 7.827 7.944 1,486,813 +0.12(+1.59%)
Sep 13, 2019 7.857 7.999 7.743 7.820 1,092,925 +0.05(+0.66%)
Sep 12, 2019 7.622 7.842 7.447 7.769 1,319,158 -0.02(-0.28%)
Sep 11, 2019 7.769 7.952 7.674 7.791 1,400,104 +0.06(+0.76%)
Sep 10, 2019 7.659 7.893 7.622 7.732 1,186,486 +0.10(+1.34%)
Sep 09, 2019 7.374 7.644 7.374 7.630 1,211,887 +0.28(+3.78%)
Sep 06, 2019 7.315 7.410 7.198 7.352 837,568 -0.01(-0.10%)
Sep 05, 2019 7.184 7.520 7.184 7.359 1,204,828 +0.28(+3.93%)
Sep 04, 2019 7.052 7.176 7.023 7.081 691,617 +0.16(+2.33%)
Sep 03, 2019 6.935 6.964 6.810 6.920 883,604 -0.18(-2.57%)
Aug 30, 2019 7.257 7.264 7.081 7.103 1,555,659 -0.10(-1.42%)
Aug 29, 2019 7.001 7.271 6.942 7.205 1,637,781 +0.29(+4.23%)
Aug 28, 2019 6.635 6.949 6.562 6.913 1,225,724 +0.32(+4.88%)
Aug 27, 2019 6.657 6.701 6.518 6.591 1,148,314 +0.01(+0.11%)
Aug 26, 2019 6.730 6.737 6.554 6.584 1,123,587 -0.04(-0.55%)
Aug 23, 2019 6.789 6.920 6.613 6.620 1,518,886 -0.26(-3.72%)
Aug 22, 2019 6.869 7.004 6.781 6.876 1,282,174 +0.05(+0.75%)
Aug 21, 2019 6.818 6.957 6.723 6.825 1,274,864 +0.14(+2.08%)
Aug 20, 2019 6.489 6.767 6.474 6.686 1,616,001 +0.11(+1.67%)
Aug 19, 2019 6.379 6.628 6.320 6.576 1,205,944 +0.33(+5.27%)
Aug 16, 2019 6.050 6.284 6.050 6.247 1,669,531 +0.22(+3.64%)
Aug 15, 2019 6.159 6.159 5.907 6.028 1,369,476 -0.17(-2.72%)
Aug 14, 2019 6.116 6.203 5.940 6.196 1,407,011 -0.04(-0.59%)
Aug 13, 2019 6.211 6.394 6.137 6.233 1,205,836 -0.03(-0.47%)
Aug 12, 2019 6.481 6.511 6.255 6.262 1,000,930 -0.26(-3.93%)
Aug 09, 2019 6.671 6.675 6.511 6.518 1,425,246 -0.12(-1.87%)
Aug 08, 2019 6.664 6.737 6.584 6.642 1,037,165 +0.02(+0.33%)
Aug 07, 2019 6.671 6.701 6.540 6.620 1,162,741 -0.23(-3.42%)
Aug 06, 2019 7.118 7.184 6.745 6.854 1,297,380 -0.19(-2.65%)
Aug 05, 2019 7.207 7.210 6.998 7.041 1,177,913 -0.39(-5.24%)
Aug 02, 2019 7.517 7.596 7.264 7.430 1,079,557 -0.09(-1.15%)
Aug 01, 2019 7.783 7.870 7.466 7.517 1,108,936 -0.40(-5.01%)
Jul 31, 2019 7.999 8.237 7.848 7.913 1,479,927 -0.02(-0.27%)
Jul 30, 2019 7.293 7.956 7.192 7.935 1,255,332 +0.37(+4.96%)
Jul 29, 2019 7.740 7.740 7.517 7.560 785,619 -0.14(-1.87%)
Jul 26, 2019 7.733 7.744 7.661 7.704 739,871 -0.01(-0.09%)
Jul 25, 2019 7.769 7.769 7.621 7.711 951,959 +0.04(+0.56%)
Jul 24, 2019 7.459 7.675 7.437 7.668 916,875 +0.16(+2.11%)
Jul 23, 2019 7.545 7.610 7.466 7.509 715,406 -0.04(-0.48%)
Jul 22, 2019 7.423 7.610 7.423 7.545 490,565 +0.16(+2.15%)
Jul 19, 2019 7.279 7.423 7.243 7.387 1,194,867 +0.10(+1.38%)
Jul 18, 2019 7.344 7.383 7.221 7.286 785,440 -0.07(-0.98%)
Jul 17, 2019 7.452 7.491 7.286 7.358 1,064,709 -0.12(-1.54%)
Jul 16, 2019 7.560 7.661 7.466 7.473 730,678 -0.08(-1.05%)
Jul 15, 2019 7.704 7.733 7.509 7.553 716,116 -0.14(-1.78%)
Jul 12, 2019 7.769 7.805 7.661 7.690 716,837 -0.06(-0.84%)
Jul 11, 2019 7.726 7.769 7.560 7.754 925,138 +0.04(+0.56%)
Jul 10, 2019 7.682 7.877 7.654 7.711 1,300,594 +0.16(+2.10%)
Jul 09, 2019 7.517 7.581 7.358 7.553 1,402,416 +0.01(+0.19%)
Jul 08, 2019 7.495 7.589 7.437 7.538 888,532 +0.03(+0.38%)
Jul 05, 2019 7.380 7.589 7.380 7.509 725,856 +0.07(+0.97%)
Jul 03, 2019 7.423 7.459 7.329 7.437 633,858 +0.06(+0.88%)
Jul 02, 2019 7.481 7.517 7.286 7.372 1,232,103 -0.15(-2.01%)
Jul 01, 2019 7.805 7.862 7.459 7.524 2,247,509 -0.12(-1.51%)
Jun 28, 2019 7.437 7.639 7.408 7.639 2,305,923 +0.24(+3.21%)
Jun 27, 2019 7.250 7.401 7.207 7.401 990,126 +0.18(+2.50%)
Jun 26, 2019 7.207 7.308 7.099 7.221 1,276,905 +0.19(+2.66%)
Jun 25, 2019 6.890 7.106 6.825 7.034 1,424,613 +0.13(+1.88%)
Jun 24, 2019 7.026 7.235 6.868 6.904 1,003,208 -0.12(-1.74%)
Jun 21, 2019 7.019 7.099 6.969 7.026 1,618,086 +0.01(+0.21%)
Jun 20, 2019 7.005 7.034 6.926 7.012 985,241 +0.19(+2.85%)
Jun 19, 2019 6.796 6.864 6.706 6.817 912,893 +0.01(+0.11%)
Jun 18, 2019 6.702 6.839 6.659 6.810 1,009,195 +0.17(+2.61%)
Jun 17, 2019 6.551 6.666 6.497 6.637 832,204 +0.06(+0.99%)
Jun 14, 2019 6.781 6.781 6.536 6.572 815,495 -0.20(-2.98%)
Jun 13, 2019 6.738 6.810 6.609 6.774 742,584 +0.22(+3.30%)
Jun 12, 2019 6.940 6.940 6.544 6.558 1,331,585 -0.46(-6.57%)
Jun 11, 2019 7.012 7.086 6.918 7.019 1,217,986 +0.23(+3.40%)
Jun 10, 2019 6.760 6.890 6.724 6.789 892,055 +0.08(+1.18%)
Jun 07, 2019 6.673 6.760 6.601 6.709 673,266 +0.06(+0.98%)
Jun 06, 2019 6.616 6.702 6.522 6.645 717,912 +0.04(+0.66%)
Jun 05, 2019 6.738 6.738 6.522 6.601 940,476 -0.14(-2.14%)
Jun 04, 2019 6.673 6.745 6.558 6.745 1,349,071 +0.19(+2.86%)
Jun 03, 2019 6.450 6.609 6.385 6.558 1,520,951 +0.17(+2.59%)
May 31, 2019 6.385 6.500 6.342 6.392 1,689,132 -0.14(-2.21%)
May 30, 2019 6.652 6.702 6.464 6.536 1,261,318 -0.12(-1.73%)
May 29, 2019 6.479 6.652 6.457 6.652 911,666 +0.04(+0.65%)
May 28, 2019 6.688 6.738 6.594 6.609 756,338 -0.06(-0.86%)
May 24, 2019 6.659 6.681 6.529 6.666 719,473 +0.13(+1.98%)
May 23, 2019 6.681 6.738 6.457 6.536 1,163,464 -0.32(-4.73%)
May 22, 2019 7.070 7.099 6.832 6.861 929,244 -0.30(-4.13%)
May 21, 2019 6.998 7.163 6.940 7.156 747,795 +0.20(+2.90%)
May 20, 2019 6.933 7.012 6.897 6.954 681,755 -0.01(-0.10%)
May 17, 2019 7.221 7.243 6.940 6.962 1,052,915 -0.34(-4.64%)
May 16, 2019 7.207 7.351 7.207 7.300 685,772 +0.14(+2.01%)
May 15, 2019 7.012 7.192 6.990 7.156 821,114 +0.06(+0.81%)
May 14, 2019 6.911 7.135 6.911 7.099 797,240 +0.27(+4.01%)
May 13, 2019 6.990 7.084 6.774 6.825 981,471 -0.27(-3.76%)
May 10, 2019 7.026 7.120 6.897 7.091 918,317 +0.06(+0.82%)
May 09, 2019 7.055 7.135 6.926 7.034 1,151,011 -0.09(-1.21%)
May 08, 2019 6.990 7.178 6.908 7.120 1,185,933 +0.17(+2.49%)
May 07, 2019 7.048 7.113 6.890 6.947 1,200,154 -0.21(-2.90%)
May 06, 2019 6.949 7.197 6.892 7.155 1,520,399 +0.14(+1.93%)
May 03, 2019 6.970 7.069 6.764 7.020 1,305,521 +0.15(+2.17%)
May 02, 2019 6.877 6.984 6.764 6.870 1,494,935 -0.12(-1.73%)
May 01, 2019 7.233 7.269 6.941 6.991 2,836,269 -0.20(-2.77%)
Apr 30, 2019 7.546 7.638 7.062 7.190 2,133,842 -0.37(-4.89%)
Apr 29, 2019 7.546 7.610 7.453 7.560 897,338 +0.04(+0.57%)
Apr 26, 2019 7.418 7.525 7.318 7.517 815,230 +0.04(+0.48%)
Apr 25, 2019 7.617 7.656 7.475 7.482 789,915 -0.16(-2.14%)
Apr 24, 2019 7.738 7.774 7.599 7.646 2,073,513 -0.08(-1.01%)
Apr 23, 2019 7.589 7.766 7.510 7.724 885,657 +0.14(+1.78%)
Apr 22, 2019 7.517 7.624 7.446 7.589 662,849 +0.17(+2.30%)
Apr 18, 2019 7.503 7.539 7.301 7.418 833,228 -0.07(-0.95%)
Apr 17, 2019 7.503 7.582 7.400 7.489 999,683 +0.04(+0.48%)
Apr 16, 2019 7.318 7.463 7.297 7.453 997,162 +0.21(+2.85%)
Apr 15, 2019 7.318 7.382 7.183 7.247 487,130 -0.10(-1.36%)
Apr 12, 2019 7.411 7.461 7.290 7.347 1,033,872 +0.09(+1.18%)
Apr 11, 2019 7.283 7.389 7.208 7.261 716,878 -0.05(-0.68%)
Apr 10, 2019 7.247 7.397 7.233 7.311 1,297,299 +0.11(+1.48%)
Apr 09, 2019 7.311 7.325 7.190 7.205 702,974 -0.14(-1.94%)
Apr 08, 2019 7.347 7.468 7.290 7.347 905,749 +0.00(+0.00%)
Apr 05, 2019 7.169 7.347 7.148 7.347 1,070,992 +0.23(+3.20%)
Apr 04, 2019 7.091 7.133 6.977 7.119 835,161 +0.04(+0.60%)
Apr 03, 2019 7.148 7.233 7.040 7.077 833,447 -0.01(-0.20%)
Apr 02, 2019 7.126 7.219 7.055 7.091 757,295 -0.02(-0.30%)
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.