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

Kosmos Energy Ltd (NY: KOS )

5.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2022 6.290 6.430 6.285 6.360 3,344,669 -0.01(-0.16%)
Dec 29, 2022 5.960 6.410 5.920 6.370 4,315,268 +0.38(+6.34%)
Dec 28, 2022 6.300 6.310 5.955 5.990 3,535,103 -0.38(-5.97%)
Dec 27, 2022 6.250 6.390 6.150 6.370 3,506,272 +0.19(+3.07%)
Dec 23, 2022 5.990 6.200 5.990 6.180 3,491,209 +0.24(+4.04%)
Dec 22, 2022 6.170 6.170 5.765 5.940 5,037,934 -0.23(-3.73%)
Dec 21, 2022 6.110 6.190 5.950 6.170 4,092,312 +0.23(+3.87%)
Dec 20, 2022 5.870 6.030 5.810 5.940 3,083,284 +0.10(+1.71%)
Dec 19, 2022 5.840 5.980 5.785 5.840 4,740,115 +0.06(+1.04%)
Dec 16, 2022 5.650 5.810 5.570 5.780 17,230,460 -0.03(-0.52%)
Dec 15, 2022 5.600 5.810 5.570 5.810 5,757,389 +0.10(+1.75%)
Dec 14, 2022 5.880 5.890 5.630 5.710 5,849,258 -0.10(-1.72%)
Dec 13, 2022 5.820 5.890 5.700 5.810 6,439,001 +0.19(+3.38%)
Dec 12, 2022 5.520 5.670 5.470 5.620 5,923,899 +0.12(+2.18%)
Dec 09, 2022 5.780 5.829 5.500 5.500 4,881,688 -0.25(-4.35%)
Dec 08, 2022 6.090 6.115 5.700 5.750 5,090,832 -0.12(-2.04%)
Dec 07, 2022 5.920 6.020 5.760 5.870 4,841,396 +0.03(+0.51%)
Dec 06, 2022 5.960 6.105 5.730 5.840 5,901,196 -0.18(-2.99%)
Dec 05, 2022 6.530 6.600 5.990 6.020 4,983,263 -0.40(-6.23%)
Dec 02, 2022 6.210 6.470 6.200 6.420 4,290,755 +0.17(+2.72%)
Dec 01, 2022 6.660 6.740 6.250 6.250 4,617,849 -0.40(-6.02%)
Nov 30, 2022 6.450 6.690 6.405 6.650 6,248,368 +0.25(+3.91%)
Nov 29, 2022 6.250 6.470 6.250 6.400 4,714,780 +0.21(+3.39%)
Nov 28, 2022 6.060 6.350 6.030 6.190 4,631,125 -0.22(-3.43%)
Nov 25, 2022 6.420 6.495 6.370 6.410 1,710,046 +0.00(+0.00%)
Nov 23, 2022 6.410 6.520 6.325 6.410 4,476,074 -0.18(-2.73%)
Nov 22, 2022 6.570 6.640 6.430 6.590 3,908,881 +0.16(+2.49%)
Nov 21, 2022 6.270 6.440 6.060 6.430 6,423,844 -0.07(-1.08%)
Nov 18, 2022 6.410 6.540 6.090 6.500 5,682,893 -0.10(-1.52%)
Nov 17, 2022 6.530 6.700 6.450 6.600 3,735,989 -0.07(-1.05%)
Nov 16, 2022 6.800 6.830 6.610 6.670 4,275,971 -0.28(-4.03%)
Nov 15, 2022 6.700 6.960 6.690 6.950 3,926,971 +0.26(+3.89%)
Nov 14, 2022 7.040 7.110 6.690 6.690 5,227,238 -0.40(-5.64%)
Nov 11, 2022 6.740 7.110 6.740 7.090 7,357,846 +0.40(+5.98%)
Nov 10, 2022 6.770 6.800 6.530 6.690 4,418,451 +0.21(+3.24%)
Nov 09, 2022 7.080 7.100 6.470 6.480 5,959,673 -0.79(-10.87%)
Nov 08, 2022 7.270 7.545 7.175 7.270 6,018,991 -0.05(-0.68%)
Nov 07, 2022 6.860 7.399 6.810 7.320 5,636,917 +0.50(+7.33%)
Nov 04, 2022 6.790 7.070 6.685 6.820 7,353,329 +0.23(+3.49%)
Nov 03, 2022 6.420 6.665 6.330 6.590 3,465,828 +0.08(+1.23%)
Nov 02, 2022 6.580 6.470 6.510 5,848,747 -0.15(-2.25%)
Nov 01, 2022 6.650 6.755 6.575 6.660 4,884,628 +0.17(+2.62%)
Oct 31, 2022 6.130 6.560 6.090 6.490 7,847,326 +0.28(+4.51%)
Oct 28, 2022 6.270 6.300 6.000 6.210 4,980,039 -0.02(-0.32%)
Oct 27, 2022 6.580 6.610 6.220 6.230 4,786,527 -0.26(-4.01%)
Oct 26, 2022 6.440 6.600 6.390 6.490 4,397,540 +0.10(+1.56%)
Oct 25, 2022 6.330 6.530 6.290 6.390 3,937,026 +0.04(+0.63%)
Oct 24, 2022 6.500 6.550 6.310 6.350 4,460,651 -0.13(-2.01%)
Oct 21, 2022 6.320 6.500 6.190 6.480 7,318,768 +0.25(+4.01%)
Oct 20, 2022 6.330 6.490 6.140 6.230 6,780,610 +0.03(+0.48%)
Oct 19, 2022 5.860 6.300 5.831 6.200 5,364,006 +0.33(+5.62%)
Oct 18, 2022 5.870 5.985 5.680 5.870 6,562,901 +0.00(+0.00%)
Oct 17, 2022 5.870 5.975 5.780 5.870 4,498,873 +0.18(+3.16%)
Oct 14, 2022 5.950 6.070 5.680 5.690 5,772,297 -0.39(-6.41%)
Oct 13, 2022 5.600 6.100 5.585 6.080 5,919,023 +0.35(+6.11%)
Oct 12, 2022 5.720 5.800 5.520 5.730 5,509,206 -0.04(-0.69%)
Oct 11, 2022 5.660 5.910 5.440 5.770 10,107,904 -0.10(-1.70%)
Oct 10, 2022 6.160 6.210 5.820 5.870 4,322,511 -0.26(-4.24%)
Oct 07, 2022 6.300 6.410 6.055 6.130 5,752,775 -0.18(-2.85%)
Oct 06, 2022 6.010 6.340 6.010 6.310 6,159,701 +0.20(+3.27%)
Oct 05, 2022 5.880 6.180 5.745 6.110 7,918,402 +0.19(+3.21%)
Oct 04, 2022 5.780 5.930 5.615 5.920 9,449,552 +0.34(+6.09%)
Oct 03, 2022 5.530 5.770 5.470 5.580 9,886,388 +0.41(+7.93%)
Sep 30, 2022 5.240 5.345 5.080 5.170 5,819,150 -0.18(-3.36%)
Sep 29, 2022 5.230 5.375 5.125 5.350 7,792,908 -0.02(-0.37%)
Sep 28, 2022 4.920 5.420 4.910 5.370 11,025,421 +0.50(+10.27%)
Sep 27, 2022 4.810 4.965 4.685 4.870 7,233,915 +0.19(+4.06%)
Sep 26, 2022 4.870 4.910 4.640 4.680 7,611,041 -0.24(-4.88%)
Sep 23, 2022 5.310 5.390 4.900 4.920 8,028,670 -0.76(-13.38%)
Sep 22, 2022 6.020 6.090 5.670 5.680 5,450,253 -0.19(-3.24%)
Sep 21, 2022 6.080 6.195 5.860 5.870 5,283,881 -0.13(-2.17%)
Sep 20, 2022 6.220 6.260 5.929 6.000 8,323,893 -0.30(-4.76%)
Sep 19, 2022 6.210 6.445 6.190 6.300 6,419,689 -0.22(-3.37%)
Sep 16, 2022 6.670 6.750 6.415 6.520 12,584,259 -0.24(-3.55%)
Sep 15, 2022 6.660 6.845 6.545 6.760 8,567,926 -0.07(-1.02%)
Sep 14, 2022 6.570 6.930 6.520 6.830 7,511,441 +0.40(+6.22%)
Sep 13, 2022 6.400 6.825 6.400 6.430 7,286,446 -0.10(-1.53%)
Sep 12, 2022 6.450 6.570 6.360 6.530 5,677,921 +0.18(+2.83%)
Sep 09, 2022 6.330 6.395 6.215 6.350 6,558,765 +0.23(+3.76%)
Sep 08, 2022 6.270 6.360 6.100 6.120 7,002,833 -0.08(-1.29%)
Sep 07, 2022 6.400 6.500 6.180 6.200 7,352,866 -0.41(-6.20%)
Sep 06, 2022 6.880 6.955 6.540 6.610 5,113,308 -0.19(-2.79%)
Sep 02, 2022 6.890 6.970 6.720 6.800 5,819,349 +0.20(+3.03%)
Sep 01, 2022 6.880 6.920 6.545 6.600 6,754,721 -0.47(-6.65%)
Aug 31, 2022 6.850 7.160 6.770 7.070 6,988,939 -0.01(-0.14%)
Aug 30, 2022 7.360 7.380 6.880 7.080 6,848,260 -0.51(-6.72%)
Aug 29, 2022 7.210 7.785 7.190 7.590 6,440,383 +0.36(+4.98%)
Aug 26, 2022 6.880 7.300 6.825 7.230 6,008,930 +0.33(+4.78%)
Aug 25, 2022 6.890 7.245 6.811 6.900 8,825,838 +0.13(+1.92%)
Aug 24, 2022 6.880 6.950 6.705 6.770 7,933,667 -0.05(-0.73%)
Aug 23, 2022 6.730 7.115 6.680 6.820 9,433,116 +0.27(+4.12%)
Aug 22, 2022 6.580 6.660 6.211 6.550 9,495,298 -0.11(-1.65%)
Aug 19, 2022 6.560 6.760 6.370 6.660 8,718,480 +0.01(+0.15%)
Aug 18, 2022 6.200 6.660 6.180 6.650 7,224,683 +0.57(+9.38%)
Aug 17, 2022 6.000 6.150 5.920 6.080 3,642,559 +0.06(+1.00%)
Aug 16, 2022 6.190 6.340 5.945 6.020 4,439,999 -0.15(-2.43%)
Aug 15, 2022 6.180 6.230 5.880 6.170 5,477,402 -0.33(-5.08%)
Aug 12, 2022 6.420 6.565 6.335 6.500 3,710,943 +0.01(+0.15%)
Aug 11, 2022 6.260 6.625 6.250 6.490 7,291,924 +0.33(+5.36%)
Aug 10, 2022 6.160 6.250 5.940 6.160 5,150,955 +0.00(+0.00%)
Aug 09, 2022 6.030 6.220 5.940 6.160 7,125,554 +0.27(+4.58%)
Aug 08, 2022 6.020 6.090 5.770 5.890 5,812,253 -0.06(-1.01%)
Aug 05, 2022 5.550 6.080 5.550 5.950 8,907,351 +0.26(+4.57%)
Aug 04, 2022 6.040 6.045 5.680 5.690 7,303,846 -0.35(-5.79%)
Aug 03, 2022 6.410 6.440 5.950 6.040 5,958,623 -0.28(-4.43%)
Aug 02, 2022 6.140 6.390 6.075 6.320 5,407,060 +0.20(+3.27%)
Aug 01, 2022 6.140 6.195 5.925 6.120 3,884,650 -0.22(-3.47%)
Jul 29, 2022 6.110 6.380 6.100 6.340 5,569,001 +0.39(+6.55%)
Jul 28, 2022 6.120 6.235 5.790 5.950 4,609,401 -0.06(-1.00%)
Jul 27, 2022 5.850 6.040 5.755 6.010 8,702,032 +0.24(+4.16%)
Jul 26, 2022 5.920 5.980 5.620 5.770 5,417,891 -0.01(-0.17%)
Jul 25, 2022 5.450 5.790 5.340 5.780 7,537,470 +0.45(+8.44%)
Jul 22, 2022 5.610 5.750 5.320 5.330 5,710,155 -0.29(-5.16%)
Jul 21, 2022 5.600 5.710 5.430 5.620 5,546,720 -0.25(-4.26%)
Jul 20, 2022 5.750 5.930 5.670 5.870 6,461,323 +0.02(+0.34%)
Jul 19, 2022 5.440 5.910 5.440 5.850 7,881,580 +0.33(+5.98%)
Jul 18, 2022 5.500 5.660 5.450 5.520 4,930,929 +0.21(+3.95%)
Jul 15, 2022 5.330 5.370 5.105 5.310 4,503,181 +0.15(+2.91%)
Jul 14, 2022 4.970 5.200 4.885 5.160 9,596,033 -0.10(-1.90%)
Jul 13, 2022 5.130 5.395 5.110 5.260 4,305,775 +0.04(+0.77%)
Jul 12, 2022 5.120 5.275 5.000 5.220 4,965,534 -0.12(-2.25%)
Jul 11, 2022 5.410 5.520 5.240 5.340 5,503,680 -0.23(-4.13%)
Jul 08, 2022 5.630 5.720 5.475 5.570 6,269,824 +0.00(+0.00%)
Jul 07, 2022 5.620 5.690 5.510 5.570 8,441,421 +0.20(+3.72%)
Jul 06, 2022 5.650 5.850 5.235 5.370 9,134,030 -0.43(-7.41%)
Jul 05, 2022 6.000 6.060 5.660 5.800 9,082,854 -0.42(-6.75%)
Jul 01, 2022 6.260 6.380 5.810 6.220 7,833,362 +0.03(+0.48%)
Jun 30, 2022 6.210 6.480 6.070 6.190 11,240,292 -0.21(-3.28%)
Jun 29, 2022 6.840 6.900 6.330 6.400 9,162,564 -0.32(-4.76%)
Jun 28, 2022 6.680 6.780 6.500 6.720 8,163,145 +0.32(+5.00%)
Jun 27, 2022 6.390 6.480 6.173 6.400 6,800,368 +0.15(+2.40%)
Jun 24, 2022 6.150 6.450 6.010 6.250 12,204,133 +0.22(+3.65%)
Jun 23, 2022 6.240 6.300 5.810 6.030 12,176,296 -0.15(-2.43%)
Jun 22, 2022 6.360 6.450 6.050 6.180 11,754,007 -0.62(-9.12%)
Jun 21, 2022 6.790 6.945 6.675 6.800 7,107,641 +0.23(+3.50%)
Jun 17, 2022 6.980 7.150 6.380 6.570 17,734,364 -0.42(-6.01%)
Jun 16, 2022 7.110 7.288 6.920 6.990 9,301,244 -0.38(-5.16%)
Jun 15, 2022 7.510 7.740 7.169 7.370 12,641,132 -0.10(-1.34%)
Jun 14, 2022 7.520 7.820 7.250 7.470 8,776,530 +0.13(+1.77%)
Jun 13, 2022 7.370 7.600 7.020 7.340 9,667,343 -0.66(-8.25%)
Jun 10, 2022 8.040 8.200 7.790 8.000 7,671,654 -0.13(-1.60%)
Jun 09, 2022 8.180 8.360 7.920 8.130 7,090,177 -0.09(-1.09%)
Jun 08, 2022 8.430 8.470 7.990 8.220 7,352,293 -0.18(-2.14%)
Jun 07, 2022 8.010 8.400 7.910 8.400 9,099,789 +0.34(+4.22%)
Jun 06, 2022 8.440 8.445 8.030 8.060 9,224,628 -0.34(-4.05%)
Jun 03, 2022 8.350 8.485 8.290 8.400 8,375,702 +0.11(+1.33%)
Jun 02, 2022 8.320 8.470 8.190 8.290 7,620,633 -0.12(-1.43%)
Jun 01, 2022 7.950 8.470 7.920 8.410 13,481,996 +0.67(+8.66%)
May 31, 2022 8.160 8.280 7.645 7.740 10,054,556 -0.24(-3.01%)
May 27, 2022 7.730 8.030 7.555 7.980 8,621,415 +0.29(+3.77%)
May 26, 2022 7.600 7.820 7.510 7.690 9,313,831 +0.13(+1.72%)
May 25, 2022 7.210 7.630 7.200 7.560 13,457,378 +0.45(+6.33%)
May 24, 2022 6.980 7.160 6.939 7.110 5,832,998 -0.06(-0.84%)
May 23, 2022 6.930 7.250 6.845 7.170 8,128,110 +0.25(+3.61%)
May 20, 2022 6.840 7.020 6.635 6.920 7,047,699 +0.15(+2.22%)
May 19, 2022 6.630 7.005 6.630 6.770 8,630,320 -0.05(-0.73%)
May 18, 2022 7.330 7.330 6.705 6.820 6,753,186 -0.40(-5.54%)
May 17, 2022 7.210 7.400 7.175 7.220 5,886,143 +0.09(+1.26%)
May 16, 2022 6.830 7.230 6.810 7.130 7,671,194 +0.32(+4.70%)
May 13, 2022 6.440 6.875 6.380 6.810 11,068,946 +0.50(+7.92%)
May 12, 2022 6.020 6.535 5.990 6.310 11,152,948 +0.23(+3.78%)
May 11, 2022 6.500 6.700 6.065 6.080 10,800,224 -0.28(-4.40%)
May 10, 2022 6.200 6.560 6.000 6.360 12,782,497 +0.24(+3.92%)
May 09, 2022 7.080 7.120 6.050 6.120 13,802,059 -1.26(-17.07%)
May 06, 2022 7.380 7.430 7.040 7.380 10,857,544 +0.17(+2.36%)
May 05, 2022 7.550 7.580 6.940 7.210 8,151,355 -0.24(-3.22%)
May 04, 2022 7.430 7.528 6.980 7.450 11,184,820 +0.23(+3.19%)
May 03, 2022 6.850 7.245 6.805 7.220 10,039,396 +0.39(+5.71%)
May 02, 2022 6.600 6.900 6.475 6.830 11,033,885 +0.07(+1.04%)
Apr 29, 2022 7.160 7.241 6.710 6.760 8,805,037 -0.36(-5.06%)
Apr 28, 2022 6.850 7.240 6.545 7.120 11,590,104 +0.27(+3.94%)
Apr 27, 2022 6.620 6.890 6.450 6.850 10,642,518 +0.24(+3.63%)
Apr 26, 2022 6.590 6.950 6.375 6.610 12,648,535 +0.10(+1.54%)
Apr 25, 2022 6.370 6.595 6.095 6.510 14,487,189 -0.13(-1.96%)
Apr 22, 2022 6.840 7.090 6.590 6.640 10,280,270 -0.29(-4.18%)
Apr 21, 2022 7.390 7.470 6.860 6.930 9,692,020 -0.42(-5.71%)
Apr 20, 2022 7.460 7.540 7.230 7.350 9,126,868 +0.00(+0.00%)
Apr 19, 2022 7.450 7.550 7.240 7.350 10,738,906 -0.22(-2.91%)
Apr 18, 2022 7.700 7.820 7.500 7.570 10,731,039 -0.06(-0.79%)
Apr 14, 2022 7.650 7.740 7.460 7.630 9,720,030 -0.11(-1.42%)
Apr 13, 2022 7.760 7.930 7.510 7.740 11,562,212 +0.12(+1.57%)
Apr 12, 2022 7.710 8.020 7.580 7.620 15,430,391 +0.06(+0.79%)
Apr 11, 2022 7.640 7.700 7.230 7.560 12,128,042 -0.12(-1.56%)
Apr 08, 2022 7.660 7.760 7.550 7.680 9,802,982 +0.03(+0.39%)
Apr 07, 2022 7.830 8.050 7.383 7.650 14,508,605 -0.09(-1.16%)
Apr 06, 2022 7.750 8.360 7.590 7.740 20,967,108 +0.18(+2.38%)
Apr 05, 2022 8.090 8.216 7.560 7.560 12,451,922 -0.45(-5.62%)
Apr 04, 2022 8.050 8.100 7.770 8.010 16,161,805 +0.10(+1.26%)
Apr 01, 2022 7.450 8.005 7.220 7.910 26,067,152 +0.72(+10.01%)
Mar 31, 2022 7.080 7.530 6.970 7.190 21,113,020 +0.29(+4.20%)
Mar 30, 2022 6.990 7.210 6.845 6.900 10,296,384 +0.02(+0.29%)
Mar 29, 2022 6.470 7.000 6.350 6.880 15,117,800 +0.16(+2.38%)
Mar 28, 2022 6.730 6.800 6.480 6.720 11,051,836 -0.30(-4.27%)
Mar 25, 2022 6.590 7.050 6.590 7.020 12,768,031 +0.39(+5.88%)
Mar 24, 2022 6.540 6.770 6.515 6.630 8,549,492 +0.08(+1.22%)
Mar 23, 2022 6.700 7.030 6.530 6.550 8,655,236 -0.01(-0.15%)
Mar 22, 2022 6.540 6.630 6.305 6.560 8,207,436 -0.01(-0.15%)
Mar 21, 2022 6.520 6.730 6.410 6.570 9,604,799 +0.16(+2.50%)
Mar 18, 2022 6.410 6.450 6.190 6.410 15,671,847 +0.04(+0.63%)
Mar 17, 2022 5.990 6.400 5.965 6.370 10,843,153 +0.56(+9.64%)
Mar 16, 2022 5.820 6.020 5.670 5.810 10,318,738 +0.01(+0.17%)
Mar 15, 2022 5.450 5.880 5.370 5.800 11,315,883 +0.09(+1.58%)
Mar 14, 2022 6.010 6.100 5.580 5.710 11,270,335 -0.53(-8.49%)
Mar 11, 2022 6.200 6.400 6.110 6.240 9,301,358 -0.09(-1.42%)
Mar 10, 2022 6.310 6.330 11,121,593 +0.08(+1.28%)
Mar 09, 2022 5.820 6.250 5.630 6.250 19,344,842 +0.17(+2.80%)
Mar 08, 2022 5.840 6.580 5.785 6.080 27,094,178 +0.46(+8.19%)
Mar 07, 2022 5.740 5.940 5.330 5.620 19,975,448 -0.01(-0.18%)
Mar 04, 2022 5.450 5.665 5.340 5.630 19,476,558 +0.20(+3.68%)
Mar 03, 2022 5.390 5.595 5.170 5.430 12,061,588 -0.09(-1.63%)
Mar 02, 2022 5.280 5.605 5.202 5.520 14,039,749 +0.37(+7.18%)
Mar 01, 2022 4.940 5.315 4.940 5.150 14,919,711 +0.29(+5.97%)
Feb 28, 2022 4.500 4.880 4.440 4.860 16,539,431 +0.36(+8.00%)
Feb 25, 2022 4.510 4.530 4.420 4.500 10,558,187 -0.08(-1.75%)
Feb 24, 2022 4.360 4.740 4.310 4.580 18,369,896 +0.35(+8.27%)
Feb 23, 2022 4.220 4.360 4.190 4.230 7,196,380 +0.06(+1.44%)
Feb 22, 2022 4.410 4.460 4.090 4.170 8,190,371 -0.11(-2.57%)
Feb 18, 2022 4.280 0 -0.05(-1.15%)
Feb 17, 2022 4.200 4.400 4.180 4.330 8,967,745 +0.13(+3.10%)
Feb 16, 2022 4.360 4.420 4.160 4.200 12,107,636 +0.00(+0.00%)
Feb 15, 2022 4.360 4.410 4.150 4.200 19,611,204 -0.43(-9.29%)
Feb 14, 2022 4.850 4.850 4.595 4.630 9,837,922 -0.23(-4.73%)
Feb 11, 2022 4.430 4.875 4.383 4.860 15,164,798 +0.55(+12.76%)
Feb 10, 2022 4.350 4.595 4.280 4.310 9,202,656 -0.12(-2.71%)
Feb 09, 2022 4.470 4.600 4.420 4.430 5,388,328 +0.01(+0.23%)
Feb 08, 2022 4.650 4.665 4.380 4.420 7,186,854 -0.28(-5.96%)
Feb 07, 2022 4.720 4.910 4.630 4.700 10,165,054 -0.03(-0.63%)
Feb 04, 2022 4.840 5.090 4.705 4.730 13,994,012 -0.02(-0.42%)
Feb 03, 2022 4.600 4.760 4.750 11,237,171 +0.12(+2.59%)
Feb 02, 2022 4.680 4.690 4.500 4.630 10,323,376 -0.08(-1.70%)
Feb 01, 2022 4.310 4.745 4.275 4.710 12,012,843 +0.38(+8.78%)
Jan 31, 2022 4.280 4.380 4.330 8,730,940 +0.02(+0.46%)
Jan 28, 2022 4.280 4.460 4.120 4.310 13,530,787 -0.02(-0.46%)
Jan 27, 2022 4.490 4.605 4.225 4.330 13,192,322 -0.03(-0.69%)
Jan 26, 2022 4.850 4.855 4.290 4.360 19,168,482 -0.38(-8.02%)
Jan 25, 2022 4.190 4.800 4.055 4.740 15,354,907 +0.50(+11.79%)
Jan 24, 2022 4.020 4.270 3.890 4.240 15,163,147 +0.00(+0.00%)
Jan 21, 2022 4.210 4.530 4.200 4.240 13,724,824 -0.15(-3.42%)
Jan 20, 2022 4.350 4.690 4.320 4.390 13,535,893 -0.03(-0.68%)
Jan 19, 2022 4.890 4.890 4.412 4.420 14,272,042 -0.35(-7.34%)
Jan 18, 2022 4.750 4.820 4.640 4.770 13,096,248 +0.19(+4.15%)
Jan 14, 2022 4.580 0 +0.09(+2.00%)
Jan 13, 2022 4.570 4.685 4.480 4.490 8,977,468 -0.13(-2.81%)
Jan 12, 2022 4.650 4.710 4.530 4.620 8,777,604 +0.00(+0.00%)
Jan 11, 2022 4.420 4.680 4.300 4.620 10,345,338 +0.28(+6.45%)
Jan 10, 2022 4.380 4.435 4.165 4.340 7,936,563 +0.01(+0.23%)
Jan 07, 2022 4.240 4.360 4.180 4.330 7,691,305 +0.06(+1.41%)
Jan 06, 2022 4.100 4.340 4.060 4.270 11,582,669 +0.32(+8.10%)
Jan 05, 2022 4.050 4.110 3.930 3.950 9,957,759 -0.07(-1.74%)
Jan 04, 2022 3.910 4.050 3.880 4.020 11,758,491 +0.20(+5.24%)
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.