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

Blueknight Srs A Uts (NQ: BKEPP )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 17, 2022 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, 2021 8.090 8.100 8.000 8.000 18,700 -0.09(-1.14%)
Apr 29, 2021 8.050 8.100 8.045 8.092 7,592 +0.00(+0.03%)
Apr 28, 2021 8.000 8.100 8.000 8.090 7,705 +0.06(+0.71%)
Apr 27, 2021 8.004 8.050 8.000 8.033 6,343 -0.01(-0.09%)
Apr 26, 2021 8.000 8.060 7.991 8.040 11,501 +0.05(+0.63%)
Apr 23, 2021 7.922 7.990 7.840 7.990 18,500 +0.05(+0.63%)
Apr 22, 2021 7.950 7.950 7.900 7.940 5,896 -0.01(-0.12%)
Apr 21, 2021 7.900 7.950 7.900 7.950 5,153 +0.07(+0.89%)
Apr 20, 2021 7.851 7.885 7.810 7.880 12,788 -0.04(-0.51%)
Apr 19, 2021 8.000 8.000 7.860 7.920 5,708 -0.05(-0.63%)
Apr 16, 2021 7.950 7.999 7.880 7.970 8,200 -0.02(-0.25%)
Apr 15, 2021 7.990 8.000 7.810 7.990 8,941 +0.10(+1.27%)
Apr 14, 2021 7.920 7.920 7.860 7.890 17,186 -0.03(-0.38%)
Apr 13, 2021 8.080 8.100 7.920 7.920 27,027 -0.07(-0.88%)
Apr 12, 2021 7.990 8.000 7.990 7.990 2,949 +0.00(+0.00%)
Apr 09, 2021 7.990 8.000 7.990 7.990 4,800 +0.00(+0.00%)
Apr 08, 2021 7.990 8.000 7.990 7.990 8,449 -0.00(-0.03%)
Apr 07, 2021 8.000 8.000 7.990 7.992 3,299 -0.01(-0.08%)
Apr 06, 2021 8.000 8.000 7.953 7.999 18,933 +0.02(+0.30%)
Apr 05, 2021 8.000 8.000 7.790 7.975 24,001 -0.03(-0.31%)
Apr 01, 2021 7.890 8.000 7.850 8.000 29,400 +0.24(+3.09%)
Mar 31, 2021 7.790 7.870 7.700 7.760 17,895 -0.05(-0.64%)
Mar 30, 2021 7.870 7.930 7.550 7.810 38,762 -0.05(-0.64%)
Mar 29, 2021 8.000 8.000 7.820 7.860 20,883 -0.11(-1.36%)
Mar 26, 2021 7.990 7.990 7.969 7.969 2,500 -0.02(-0.27%)
Mar 25, 2021 7.900 7.990 7.900 7.990 5,681 +0.00(+0.00%)
Mar 24, 2021 7.950 8.000 7.930 7.990 11,308 +0.02(+0.26%)
Mar 23, 2021 8.000 8.000 7.950 7.969 13,310 -0.00(-0.01%)
Mar 22, 2021 7.960 7.970 7.960 7.970 1,030 +0.00(+0.00%)
Mar 19, 2021 7.950 7.980 7.850 7.970 23,600 +0.02(+0.27%)
Mar 18, 2021 7.920 7.948 7.920 7.948 10,479 -0.00(-0.02%)
Mar 17, 2021 7.850 7.950 7.750 7.950 18,152 +0.06(+0.75%)
Mar 16, 2021 7.920 7.960 7.891 7.891 9,037 -0.01(-0.12%)
Mar 15, 2021 7.850 8.000 7.700 7.900 34,305 +0.07(+0.89%)
Mar 12, 2021 7.500 8.180 7.490 7.830 808,600 +0.33(+4.40%)
Mar 11, 2021 7.450 7.500 7.420 7.500 109,118 +0.14(+1.90%)
Mar 10, 2021 7.250 7.400 7.200 7.360 52,117 +0.16(+2.22%)
Mar 09, 2021 7.229 7.230 7.110 7.200 13,153 +0.01(+0.21%)
Mar 08, 2021 7.250 7.250 7.155 7.185 7,471 -0.04(-0.55%)
Mar 05, 2021 7.190 7.290 7.115 7.225 7,700 +0.12(+1.76%)
Mar 04, 2021 7.310 7.310 7.100 7.100 2,828 -0.14(-1.90%)
Mar 03, 2021 7.450 7.450 7.080 7.237 16,731 -0.21(-2.85%)
Mar 02, 2021 7.120 7.450 7.050 7.450 68,977 +0.31(+4.34%)
Mar 01, 2021 7.150 7.150 7.100 7.140 11,277 -0.01(-0.14%)
Feb 26, 2021 7.070 7.150 7.030 7.150 3,500 +0.10(+1.42%)
Feb 25, 2021 7.050 7.150 7.025 7.050 65,205 +0.00(+0.00%)
Feb 24, 2021 7.040 7.050 6.850 7.050 31,868 +0.01(+0.13%)
Feb 23, 2021 7.030 7.041 7.000 7.041 1,938 +0.03(+0.44%)
Feb 22, 2021 6.980 7.090 6.960 7.010 16,190 +0.03(+0.43%)
Feb 19, 2021 7.000 7.000 6.920 6.980 101,100 -0.02(-0.29%)
Feb 18, 2021 6.990 7.006 6.920 7.000 12,756 +0.08(+1.16%)
Feb 17, 2021 7.050 7.050 6.920 6.920 46,135 -0.12(-1.70%)
Feb 16, 2021 7.050 7.100 6.950 7.040 26,815 -0.00(-0.00%)
Feb 12, 2021 7.050 7.050 7.040 7.040 22,100 -0.01(-0.14%)
Feb 11, 2021 7.050 7.050 7.040 7.050 8,689 +0.00(+0.00%)
Feb 10, 2021 7.050 7.050 6.850 7.050 35,732 +0.00(+0.00%)
Feb 09, 2021 7.010 7.100 7.010 7.050 9,213 +0.05(+0.71%)
Feb 08, 2021 6.980 7.050 6.925 7.000 23,507 -0.07(-0.98%)
Feb 05, 2021 7.080 7.100 7.069 7.069 18,200 -0.01(-0.16%)
Feb 04, 2021 6.960 7.100 6.960 7.080 39,433 +0.00(+0.00%)
Feb 03, 2021 7.050 7.080 7.015 7.080 104,794 +0.03(+0.43%)
Feb 02, 2021 7.010 7.050 7.000 7.050 35,007 +0.09(+1.29%)
Feb 01, 2021 7.050 7.050 6.960 6.960 27,888 +0.01(+0.14%)
Jan 29, 2021 7.027 7.099 6.950 6.950 34,500 -0.10(-1.42%)
Jan 28, 2021 6.960 7.050 6.950 7.050 34,729 +0.04(+0.57%)
Jan 27, 2021 7.000 7.010 6.980 7.010 55,744 +0.02(+0.29%)
Jan 26, 2021 6.980 7.000 6.980 6.990 26,390 +0.01(+0.14%)
Jan 25, 2021 7.050 7.050 6.980 6.980 202,534 -0.03(-0.43%)
Jan 22, 2021 7.090 7.090 7.000 7.010 10,600 -0.04(-0.57%)
Jan 21, 2021 7.080 7.100 7.047 7.050 4,298 +0.02(+0.28%)
Jan 20, 2021 6.990 7.090 6.980 7.030 218,046 +0.04(+0.57%)
Jan 19, 2021 6.980 6.990 6.966 6.990 14,408 +0.00(+0.00%)
Jan 15, 2021 6.990 6.990 6.950 6.990 7,000 -0.01(-0.14%)
Jan 14, 2021 7.000 7.000 6.950 7.000 15,872 +0.02(+0.29%)
Jan 13, 2021 6.980 7.000 6.950 6.980 19,459 -0.01(-0.14%)
Jan 12, 2021 6.840 6.990 6.840 6.990 57,855 +0.20(+2.95%)
Jan 11, 2021 6.800 6.990 6.770 6.790 28,512 -0.04(-0.59%)
Jan 08, 2021 6.850 6.850 6.820 6.830 32,000 +0.01(+0.15%)
Jan 07, 2021 6.870 6.870 6.720 6.820 7,031 -0.00(-0.07%)
Jan 06, 2021 6.861 6.870 6.770 6.825 28,826 -0.02(-0.36%)
Jan 05, 2021 6.790 6.850 6.790 6.850 10,858 +0.06(+0.88%)
Jan 04, 2021 6.820 6.850 6.780 6.790 60,988 -0.02(-0.29%)
Dec 31, 2020 6.810 6.810 6.810 19,637 -0.03(-0.44%)
Dec 30, 2020 6.790 6.900 6.790 6.840 19,637 -0.05(-0.73%)
Dec 29, 2020 6.800 6.890 6.760 6.890 90,549 +0.06(+0.88%)
Dec 28, 2020 6.800 6.850 6.785 6.830 41,388 -0.01(-0.15%)
Dec 24, 2020 6.790 6.850 6.790 6.840 12,700 +0.02(+0.29%)
Dec 23, 2020 6.760 7.000 6.760 6.820 51,779 +0.06(+0.89%)
Dec 22, 2020 6.820 6.850 6.750 6.760 75,661 -0.12(-1.74%)
Dec 21, 2020 6.770 6.900 6.450 6.880 66,086 +0.44(+6.83%)
Dec 18, 2020 6.330 6.440 6.310 6.440 18,500 +0.13(+2.06%)
Dec 17, 2020 6.300 6.310 6.300 6.310 1,172 -0.01(-0.16%)
Dec 16, 2020 6.320 6.350 6.300 6.320 7,331 -0.03(-0.47%)
Dec 15, 2020 6.320 6.350 6.160 6.350 6,296 +0.03(+0.47%)
Dec 14, 2020 6.200 6.320 6.160 6.320 15,724 -0.08(-1.25%)
Dec 11, 2020 6.320 6.400 6.320 6.400 6,600 +0.07(+1.11%)
Dec 10, 2020 6.350 6.350 6.290 6.330 4,940 -0.02(-0.31%)
Dec 09, 2020 6.430 6.440 6.275 6.350 19,210 -0.09(-1.40%)
Dec 08, 2020 6.260 6.450 6.250 6.440 14,941 +0.15(+2.38%)
Dec 07, 2020 6.110 6.290 6.110 6.290 8,345 +0.05(+0.80%)
Dec 04, 2020 6.290 6.290 6.120 6.240 5,400 +0.08(+1.30%)
Dec 03, 2020 6.170 6.300 6.160 6.160 1,918 -0.02(-0.32%)
Dec 02, 2020 6.050 6.180 6.050 6.180 41,533 +0.12(+1.98%)
Dec 01, 2020 6.010 6.100 6.010 6.060 304,413 -0.02(-0.33%)
Nov 30, 2020 6.050 6.080 6.012 6.080 10,913 +0.00(+0.00%)
Nov 27, 2020 5.995 6.080 5.995 6.080 198,400 +0.08(+1.33%)
Nov 25, 2020 6.020 6.020 6.000 6.000 124,200 -0.02(-0.33%)
Nov 24, 2020 6.000 6.050 5.980 6.020 146,498 +0.03(+0.50%)
Nov 23, 2020 5.970 6.070 5.970 5.990 80,781 +0.04(+0.67%)
Nov 20, 2020 5.940 5.950 5.938 5.950 28,500 +0.01(+0.17%)
Nov 19, 2020 5.930 6.010 5.860 5.940 45,952 +0.08(+1.37%)
Nov 18, 2020 6.000 6.005 5.860 5.860 43,726 -0.12(-1.97%)
Nov 17, 2020 6.000 6.000 5.970 5.978 15,079 +0.00(+0.07%)
Nov 16, 2020 6.040 6.040 5.974 5.974 30,933 -0.02(-0.27%)
Nov 13, 2020 6.010 6.010 5.950 5.990 6,000 +0.03(+0.50%)
Nov 12, 2020 5.960 5.960 5.960 5.960 1,815 -0.04(-0.66%)
Nov 11, 2020 5.980 6.000 5.980 6.000 595 +0.03(+0.50%)
Nov 10, 2020 5.960 6.000 5.900 5.970 9,595 -0.01(-0.17%)
Nov 09, 2020 6.059 6.059 5.979 5.980 11,694 -0.05(-0.91%)
Nov 06, 2020 5.820 6.070 5.820 6.035 10,500 +0.21(+3.69%)
Nov 05, 2020 5.900 5.913 5.800 5.820 407,170 +0.00(+0.07%)
Nov 04, 2020 5.890 5.890 5.816 5.816 3,394 -0.05(-0.84%)
Nov 03, 2020 5.887 5.960 5.750 5.865 16,899 -0.00(-0.09%)
Nov 02, 2020 5.890 5.890 5.760 5.870 9,811 -0.12(-2.00%)
Oct 30, 2020 6.020 6.090 5.990 5.990 8,500 -0.01(-0.17%)
Oct 29, 2020 5.990 6.010 5.990 6.000 18,802 +0.03(+0.57%)
Oct 28, 2020 5.960 5.990 5.960 5.966 7,183 +0.01(+0.10%)
Oct 27, 2020 5.983 5.983 5.960 5.960 1,417 +0.03(+0.51%)
Oct 26, 2020 6.000 6.000 5.930 5.930 2,706 -0.05(-0.75%)
Oct 23, 2020 6.000 6.000 5.970 5.975 7,300 -0.02(-0.41%)
Oct 22, 2020 6.050 6.050 5.995 6.000 1,705 +0.10(+1.69%)
Oct 21, 2020 6.030 6.030 5.875 5.900 5,865 +0.00(+0.00%)
Oct 20, 2020 5.910 5.910 5.860 5.900 5,887 -0.02(-0.34%)
Oct 19, 2020 5.940 5.940 5.900 5.920 18,493 -0.01(-0.17%)
Oct 16, 2020 5.930 5.930 5.900 5.930 7,300 +0.04(+0.68%)
Oct 15, 2020 5.880 5.920 5.880 5.890 2,223 +0.01(+0.16%)
Oct 14, 2020 5.940 5.940 5.805 5.880 12,876 -0.02(-0.34%)
Oct 13, 2020 5.850 5.910 5.850 5.900 9,672 +0.02(+0.34%)
Oct 12, 2020 5.900 5.906 5.850 5.880 13,023 -0.01(-0.10%)
Oct 09, 2020 5.880 5.886 5.850 5.886 7,400 +0.01(+0.10%)
Oct 08, 2020 5.810 5.910 5.785 5.880 42,529 +0.03(+0.45%)
Oct 07, 2020 5.880 5.900 5.840 5.854 13,795 +0.01(+0.23%)
Oct 06, 2020 5.890 5.900 5.770 5.840 12,751 -0.05(-0.85%)
Oct 05, 2020 5.870 5.890 5.870 5.890 8,924 +0.05(+0.85%)
Oct 02, 2020 5.920 5.920 5.800 5.840 8,400 +0.00(+0.01%)
Oct 01, 2020 5.850 5.850 5.750 5.840 4,454 -0.01(-0.17%)
Sep 30, 2020 5.920 5.920 5.850 5.850 12,839 -0.07(-1.18%)
Sep 29, 2020 5.890 5.920 5.850 5.920 4,449 +0.08(+1.37%)
Sep 28, 2020 5.900 5.920 5.810 5.840 16,087 -0.08(-1.35%)
Sep 25, 2020 5.920 5.920 5.809 5.920 3,000 +0.03(+0.49%)
Sep 24, 2020 5.700 5.920 5.700 5.891 18,660 +0.12(+2.10%)
Sep 23, 2020 5.800 5.827 5.700 5.770 27,791 -0.03(-0.43%)
Sep 22, 2020 5.800 5.844 5.795 5.795 7,391 -0.01(-0.09%)
Sep 21, 2020 5.750 5.860 5.750 5.800 79,438 -0.06(-1.02%)
Sep 18, 2020 5.910 5.910 5.860 5.860 6,800 -0.07(-1.18%)
Sep 17, 2020 5.800 5.930 5.800 5.930 17,594 +0.03(+0.51%)
Sep 16, 2020 5.850 5.900 5.825 5.900 88,184 +0.05(+0.85%)
Sep 15, 2020 5.890 5.910 5.850 5.850 64,476 -0.05(-0.85%)
Sep 14, 2020 5.810 5.900 5.770 5.900 180,890 +0.02(+0.34%)
Sep 11, 2020 5.810 5.900 5.810 5.880 4,000 +0.04(+0.70%)
Sep 10, 2020 5.810 5.850 5.810 5.839 746 +0.03(+0.50%)
Sep 09, 2020 5.850 5.880 5.800 5.810 24,977 -0.05(-0.85%)
Sep 08, 2020 5.850 5.860 5.850 5.860 623 +0.01(+0.17%)
Sep 04, 2020 5.873 5.873 5.850 5.850 7,100 -0.07(-1.18%)
Sep 03, 2020 5.840 5.930 5.840 5.920 976 -0.01(-0.17%)
Sep 02, 2020 5.880 5.930 5.840 5.930 16,857 +0.03(+0.51%)
Sep 01, 2020 5.990 5.990 5.840 5.900 6,055 +0.03(+0.51%)
Aug 31, 2020 5.970 5.990 5.870 5.870 12,858 -0.06(-1.01%)
Aug 28, 2020 5.890 5.930 5.890 5.930 5,600 +0.05(+0.89%)
Aug 27, 2020 5.820 5.878 5.820 5.878 5,396 +0.04(+0.64%)
Aug 26, 2020 5.950 5.950 5.820 5.840 994 +0.02(+0.34%)
Aug 25, 2020 5.840 5.878 5.820 5.820 7,224 -0.03(-0.51%)
Aug 24, 2020 5.900 5.945 5.800 5.850 9,259 -0.11(-1.77%)
Aug 21, 2020 5.955 5.955 5.920 5.955 4,500 -0.02(-0.41%)
Aug 20, 2020 5.950 5.990 5.940 5.980 2,884 +0.03(+0.50%)
Aug 19, 2020 5.910 5.980 5.910 5.950 34,303 +0.04(+0.59%)
Aug 18, 2020 5.910 5.950 5.880 5.915 5,589 +0.00(+0.00%)
Aug 17, 2020 5.850 5.980 5.850 5.915 13,715 +0.04(+0.60%)
Aug 14, 2020 5.890 5.890 5.800 5.880 8,300 +0.04(+0.68%)
Aug 13, 2020 5.950 5.990 5.840 5.840 13,739 -0.03(-0.51%)
Aug 12, 2020 5.720 5.950 5.720 5.870 115,448 +0.16(+2.80%)
Aug 11, 2020 5.730 5.730 5.700 5.710 7,775 -0.02(-0.35%)
Aug 10, 2020 5.750 5.750 5.700 5.730 22,226 +0.00(+0.03%)
Aug 07, 2020 5.750 5.750 5.728 5.728 1,400 -0.00(-0.03%)
Aug 06, 2020 5.720 5.730 5.700 5.730 10,825 +0.02(+0.35%)
Aug 05, 2020 5.690 5.720 5.600 5.710 19,055 +0.21(+3.82%)
Aug 04, 2020 5.730 5.730 5.500 5.500 42,111 -0.16(-2.83%)
Aug 03, 2020 5.720 5.770 5.660 5.660 8,860 -0.11(-1.91%)
Jul 31, 2020 5.890 5.930 5.766 5.770 64,200 +0.02(+0.35%)
Jul 30, 2020 5.790 5.790 5.750 5.750 23,477 -0.03(-0.52%)
Jul 29, 2020 5.715 5.790 5.715 5.780 9,298 +0.01(+0.17%)
Jul 28, 2020 5.790 5.790 5.760 5.770 4,458 -0.01(-0.17%)
Jul 27, 2020 5.740 5.800 5.740 5.780 3,702 -0.00(-0.00%)
Jul 24, 2020 5.770 5.780 5.720 5.780 6,700 +0.03(+0.52%)
Jul 23, 2020 5.770 5.780 5.750 5.750 2,870 -0.03(-0.52%)
Jul 22, 2020 5.810 5.810 5.720 5.780 28,686 +0.03(+0.52%)
Jul 21, 2020 5.750 5.780 5.737 5.750 31,084 +0.00(+0.00%)
Jul 20, 2020 5.720 5.750 5.700 5.750 2,381 -0.03(-0.52%)
Jul 17, 2020 5.800 5.800 5.729 5.780 2,500 +0.00(+0.00%)
Jul 16, 2020 5.680 5.780 5.680 5.780 4,025 +0.13(+2.30%)
Jul 15, 2020 5.660 5.740 5.560 5.650 35,084 +0.06(+1.07%)
Jul 14, 2020 5.750 5.760 5.590 5.590 25,913 -0.16(-2.70%)
Jul 13, 2020 5.700 5.755 5.600 5.745 16,516 -0.02(-0.43%)
Jul 10, 2020 5.727 5.770 5.727 5.770 1,200 +0.01(+0.17%)
Jul 09, 2020 5.830 5.830 5.700 5.760 10,159 +0.00(+0.00%)
Jul 08, 2020 5.760 5.850 5.760 5.760 10,178 +0.00(+0.00%)
Jul 07, 2020 5.630 5.780 5.600 5.760 64,253 +0.09(+1.54%)
Jul 06, 2020 5.700 5.750 5.640 5.673 60,150 +0.02(+0.31%)
Jul 02, 2020 5.800 5.800 5.645 5.655 10,700 -0.06(-1.13%)
Jul 01, 2020 5.640 5.790 5.640 5.720 11,041 +0.01(+0.18%)
Jun 30, 2020 5.700 5.800 5.672 5.710 57,669 +0.06(+1.06%)
Jun 29, 2020 5.560 5.670 5.533 5.650 88,753 +0.22(+4.05%)
Jun 26, 2020 5.600 5.625 5.430 5.430 86,500 -0.10(-1.81%)
Jun 25, 2020 5.610 5.680 5.500 5.530 47,054 -0.12(-2.12%)
Jun 24, 2020 5.470 5.650 5.470 5.650 85,663 +0.12(+2.17%)
Jun 23, 2020 5.600 5.775 5.470 5.530 107,562 -0.07(-1.25%)
Jun 22, 2020 5.640 5.750 5.600 5.600 25,283 -0.00(-0.02%)
Jun 19, 2020 5.640 5.640 5.590 5.601 10,800 -0.04(-0.69%)
Jun 18, 2020 5.640 5.700 5.612 5.640 7,357 +0.00(+0.00%)
Jun 17, 2020 5.640 5.750 5.600 5.640 10,658 +0.03(+0.62%)
Jun 16, 2020 5.640 5.750 5.500 5.605 30,277 -0.04(-0.80%)
Jun 15, 2020 5.460 5.650 5.460 5.650 11,519 +0.17(+3.10%)
Jun 12, 2020 5.550 5.620 5.450 5.480 30,800 -0.07(-1.26%)
Jun 11, 2020 5.502 5.620 5.500 5.550 23,231 -0.05(-0.89%)
Jun 10, 2020 5.589 5.620 5.552 5.600 2,699 +0.04(+0.72%)
Jun 09, 2020 5.500 5.560 5.500 5.560 3,370 +0.01(+0.18%)
Jun 08, 2020 5.545 5.619 5.510 5.550 32,687 +0.00(+0.00%)
Jun 05, 2020 5.550 5.569 5.487 5.550 29,400 +0.10(+1.83%)
Jun 04, 2020 5.410 5.540 5.410 5.450 15,727 +0.00(+0.00%)
Jun 03, 2020 5.449 5.475 5.449 5.450 2,764 +0.02(+0.37%)
Jun 02, 2020 5.340 5.500 5.330 5.430 107,942 +0.13(+2.45%)
Jun 01, 2020 5.360 5.360 5.300 5.300 16,076 -0.05(-0.93%)
May 29, 2020 5.300 5.370 5.300 5.350 7,300 +0.01(+0.19%)
May 28, 2020 5.220 5.350 5.220 5.340 6,865 +0.03(+0.56%)
May 27, 2020 5.450 5.450 5.310 5.310 10,504 -0.10(-1.85%)
May 26, 2020 5.460 5.500 5.310 5.410 25,587 +0.02(+0.37%)
May 22, 2020 5.470 5.490 5.380 5.390 10,500 -0.05(-0.92%)
May 21, 2020 5.340 5.500 5.200 5.440 33,723 +0.04(+0.74%)
May 20, 2020 5.380 5.400 5.210 5.400 27,136 +0.02(+0.37%)
May 19, 2020 5.340 5.380 5.240 5.380 14,983 +0.02(+0.37%)
May 18, 2020 5.410 5.410 5.300 5.360 59,686 +0.00(+0.00%)
May 15, 2020 5.420 5.500 5.350 5.360 63,600 -0.14(-2.55%)
May 14, 2020 5.420 5.500 5.190 5.500 36,342 +0.13(+2.34%)
May 13, 2020 5.440 5.530 5.374 5.374 53,213 -0.03(-0.47%)
May 12, 2020 5.440 5.510 5.350 5.400 51,679 +0.00(+0.00%)
May 11, 2020 5.490 5.544 5.350 5.400 46,146 -0.03(-0.55%)
May 08, 2020 5.360 5.500 5.250 5.430 429,400 +0.05(+0.93%)
May 07, 2020 5.410 5.450 5.350 5.380 354,283 +0.08(+1.51%)
May 06, 2020 5.300 5.300 5.280 5.300 29,929 +0.00(+0.00%)
May 05, 2020 5.340 5.340 5.250 5.300 34,109 +0.05(+0.95%)
May 04, 2020 5.320 5.320 5.210 5.250 15,014 -0.08(-1.42%)
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.