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

Enservco Corpporation (NY: ENSV )

0.2139 -0.0060 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 1.530 1.680 1.470 1.640 1,201,193 +0.10(+6.49%)
Jun 29, 2021 1.650 1.676 1.530 1.540 157,090 -0.11(-6.67%)
Jun 28, 2021 1.650 1.688 1.610 1.650 315,344 -0.04(-2.37%)
Jun 25, 2021 1.600 1.700 1.560 1.690 767,952 +0.10(+6.29%)
Jun 24, 2021 1.580 1.650 1.550 1.590 332,019 -0.02(-1.24%)
Jun 23, 2021 1.640 1.670 1.530 1.610 507,292 -0.02(-1.23%)
Jun 22, 2021 1.550 1.630 1.470 1.630 714,908 -0.04(-2.40%)
Jun 21, 2021 1.460 1.720 1.430 1.670 1,865,254 +0.21(+14.38%)
Jun 18, 2021 1.490 1.490 1.410 1.460 216,070 +0.04(+2.82%)
Jun 17, 2021 1.510 1.530 1.400 1.420 260,211 -0.10(-6.58%)
Jun 16, 2021 1.550 1.620 1.490 1.520 356,594 +0.02(+1.33%)
Jun 15, 2021 1.540 1.560 1.490 1.500 106,355 -0.03(-1.96%)
Jun 14, 2021 1.570 1.590 1.520 1.530 261,567 -0.06(-3.77%)
Jun 11, 2021 1.430 1.640 1.430 1.590 1,217,579 +0.17(+11.97%)
Jun 10, 2021 1.540 1.573 1.410 1.420 143,281 -0.10(-6.58%)
Jun 09, 2021 1.570 1.585 1.500 1.520 175,495 -0.03(-1.94%)
Jun 08, 2021 1.530 1.570 1.470 1.550 283,093 +0.05(+3.33%)
Jun 07, 2021 1.470 1.570 1.430 1.500 221,114 +0.03(+2.04%)
Jun 04, 2021 1.450 1.490 1.370 1.470 156,507 +0.04(+2.80%)
Jun 03, 2021 1.440 1.485 1.390 1.430 207,389 -0.04(-2.72%)
Jun 02, 2021 1.460 1.510 1.430 1.470 288,687 +0.01(+0.68%)
Jun 01, 2021 1.340 1.480 1.330 1.460 983,065 +0.13(+9.77%)
May 28, 2021 1.350 1.360 1.310 1.330 154,573 +0.01(+0.76%)
May 27, 2021 1.290 1.360 1.270 1.320 550,035 +0.05(+3.94%)
May 26, 2021 1.260 1.289 1.230 1.270 183,785 +0.01(+0.79%)
May 25, 2021 1.280 1.310 1.260 1.260 100,983 -0.02(-1.56%)
May 24, 2021 1.300 1.300 1.250 1.280 166,438 +0.01(+0.79%)
May 21, 2021 1.250 1.330 1.250 1.270 233,057 +0.02(+1.60%)
May 20, 2021 1.240 1.265 1.225 1.250 124,658 +0.00(+0.00%)
May 19, 2021 1.270 1.280 1.230 1.250 197,897 -0.06(-4.58%)
May 18, 2021 1.340 1.340 1.290 1.310 224,377 -0.03(-2.24%)
May 17, 2021 1.280 1.340 1.250 1.340 312,857 +0.07(+5.51%)
May 14, 2021 1.220 1.390 1.220 1.270 297,324 -0.01(-0.78%)
May 13, 2021 1.230 1.380 1.220 1.280 724,125 -0.05(-3.76%)
May 12, 2021 1.330 1.560 1.300 1.330 2,634,535 +0.07(+5.56%)
May 11, 2021 1.270 1.280 1.200 1.260 390,976 -0.00(-0.40%)
May 10, 2021 1.260 1.330 1.220 1.265 499,508 +0.02(+2.02%)
May 07, 2021 1.220 1.280 1.200 1.240 189,777 +0.06(+5.08%)
May 06, 2021 1.290 1.310 1.170 1.180 559,709 -0.13(-9.92%)
May 05, 2021 1.370 1.420 1.300 1.310 533,601 -0.09(-6.43%)
May 04, 2021 1.360 1.490 1.210 1.400 2,041,544 +0.02(+1.45%)
May 03, 2021 1.400 1.430 1.350 1.380 435,574 -0.01(-0.72%)
Apr 30, 2021 1.500 1.510 1.380 1.390 198,000 -0.12(-7.95%)
Apr 29, 2021 1.540 1.540 1.450 1.510 183,599 +0.00(+0.00%)
Apr 28, 2021 1.430 1.580 1.420 1.510 516,366 +0.06(+4.14%)
Apr 27, 2021 1.390 1.460 1.370 1.450 179,012 +0.07(+5.07%)
Apr 26, 2021 1.330 1.410 1.300 1.380 134,975 +0.03(+2.22%)
Apr 23, 2021 1.320 1.350 1.290 1.350 150,900 +0.05(+3.85%)
Apr 22, 2021 1.310 1.370 1.270 1.300 238,383 -0.03(-2.26%)
Apr 21, 2021 1.220 1.350 1.210 1.330 258,249 +0.07(+5.56%)
Apr 20, 2021 1.420 1.425 1.250 1.260 445,465 -0.15(-10.64%)
Apr 19, 2021 1.450 1.450 1.360 1.410 411,254 +0.02(+1.44%)
Apr 16, 2021 1.310 1.390 1.150 1.390 775,700 +0.03(+2.21%)
Apr 15, 2021 1.450 1.470 1.360 1.360 639,054 -0.12(-8.11%)
Apr 14, 2021 1.440 1.550 1.420 1.480 349,322 +0.02(+1.37%)
Apr 13, 2021 1.570 1.590 1.420 1.460 535,755 -0.16(-9.88%)
Apr 12, 2021 1.720 1.720 1.560 1.620 514,597 -0.06(-3.57%)
Apr 09, 2021 1.760 1.760 1.660 1.680 264,500 -0.07(-4.00%)
Apr 08, 2021 1.780 1.780 1.700 1.750 200,041 -0.04(-2.23%)
Apr 07, 2021 1.790 1.890 1.740 1.790 417,696 +0.00(+0.00%)
Apr 06, 2021 1.760 1.900 1.760 1.790 556,544 +0.01(+0.56%)
Apr 05, 2021 1.840 1.840 1.770 1.780 142,118 -0.04(-2.20%)
Apr 01, 2021 1.720 1.840 1.720 1.820 310,200 +0.09(+5.20%)
Mar 31, 2021 1.740 1.760 1.673 1.730 252,409 +0.03(+1.76%)
Mar 30, 2021 1.830 1.830 1.700 1.700 789,879 -0.05(-2.86%)
Mar 29, 2021 1.890 1.890 1.710 1.750 469,771 -0.09(-4.89%)
Mar 26, 2021 1.760 1.840 1.751 1.840 224,100 +0.04(+2.22%)
Mar 25, 2021 1.700 1.830 1.660 1.800 377,373 +0.06(+3.45%)
Mar 24, 2021 1.810 1.890 1.700 1.740 493,866 -0.04(-2.25%)
Mar 23, 2021 1.970 1.970 1.780 1.780 429,936 -0.14(-7.29%)
Mar 22, 2021 1.970 1.970 1.900 1.920 292,782 +0.03(+1.59%)
Mar 19, 2021 1.940 2.010 1.890 1.890 299,900 -0.06(-3.08%)
Mar 18, 2021 2.020 2.050 1.890 1.950 371,182 -0.06(-2.99%)
Mar 17, 2021 2.000 2.050 1.950 2.010 203,851 +0.00(+0.00%)
Mar 16, 2021 2.090 2.090 1.971 2.010 356,577 -0.08(-3.83%)
Mar 15, 2021 2.060 2.100 2.020 2.090 395,151 +0.03(+1.46%)
Mar 12, 2021 2.000 2.100 1.970 2.060 257,900 +0.00(+0.00%)
Mar 11, 2021 2.090 2.110 2.010 2.060 531,363 -0.04(-1.90%)
Mar 10, 2021 1.960 2.250 1.890 2.100 2,269,475 +0.19(+9.95%)
Mar 09, 2021 1.890 1.980 1.860 1.910 321,472 +0.01(+0.53%)
Mar 08, 2021 1.880 1.900 1.760 1.900 724,226 +0.08(+4.40%)
Mar 05, 2021 1.910 1.960 1.610 1.820 1,118,200 -0.02(-1.09%)
Mar 04, 2021 1.990 2.000 1.780 1.840 1,061,406 -0.16(-8.00%)
Mar 03, 2021 2.030 2.140 1.980 2.000 813,627 -0.06(-2.91%)
Mar 02, 2021 2.040 2.120 2.030 2.060 297,040 +0.04(+1.98%)
Mar 01, 2021 2.060 2.130 2.020 2.020 378,974 +0.00(+0.00%)
Feb 26, 2021 2.190 2.190 1.900 2.020 1,157,400 -0.04(-1.94%)
Feb 25, 2021 2.350 2.350 2.060 2.060 1,581,552 -0.20(-8.85%)
Feb 24, 2021 2.200 2.400 2.170 2.260 801,481 +0.16(+7.62%)
Feb 23, 2021 2.340 2.370 1.950 2.100 1,356,294 -0.40(-16.00%)
Feb 22, 2021 2.490 2.750 2.440 2.500 927,375 -0.02(-0.79%)
Feb 19, 2021 2.700 2.760 2.510 2.520 1,017,900 -0.12(-4.55%)
Feb 18, 2021 2.730 2.890 2.640 2.640 1,686,201 -0.09(-3.30%)
Feb 17, 2021 2.790 2.800 2.600 2.730 1,063,743 -0.04(-1.44%)
Feb 16, 2021 2.670 2.860 2.660 2.770 2,554,302 +0.20(+7.78%)
Feb 12, 2021 2.660 2.750 2.460 2.570 967,300 -0.04(-1.53%)
Feb 11, 2021 2.750 2.900 2.540 2.610 1,833,768 -0.38(-12.71%)
Feb 10, 2021 2.460 3.130 2.390 2.990 6,381,789 +0.46(+18.18%)
Feb 09, 2021 2.520 2.660 2.250 2.530 5,583,145 -0.22(-8.00%)
Feb 08, 2021 2.410 3.250 2.380 2.750 6,224,146 +0.35(+14.58%)
Feb 05, 2021 2.290 2.490 2.210 2.400 1,531,400 +0.12(+5.26%)
Feb 04, 2021 2.460 2.510 2.250 2.280 3,429,962 +0.10(+4.59%)
Feb 03, 2021 2.170 2.350 2.150 2.180 1,952,863 +0.04(+1.87%)
Feb 02, 2021 2.090 2.220 2.060 2.140 875,596 +0.07(+3.38%)
Feb 01, 2021 2.100 2.150 2.030 2.070 556,120 +0.02(+0.98%)
Jan 29, 2021 2.060 2.350 2.020 2.050 2,282,800 -0.65(-24.07%)
Jan 28, 2021 2.020 2.950 1.970 2.700 13,950,291 +0.75(+38.46%)
Jan 27, 2021 2.000 2.130 1.920 1.950 790,636 -0.16(-7.58%)
Jan 26, 2021 2.200 2.250 2.090 2.110 826,216 -0.06(-2.76%)
Jan 25, 2021 2.100 2.340 1.970 2.170 2,414,918 +0.11(+5.34%)
Jan 22, 2021 1.910 2.170 1.900 2.060 1,434,400 +0.07(+3.52%)
Jan 21, 2021 1.990 2.060 1.950 1.990 809,535 -0.15(-7.01%)
Jan 20, 2021 2.150 2.180 2.080 2.140 387,344 -0.02(-0.93%)
Jan 19, 2021 2.200 2.200 2.100 2.160 582,950 -0.07(-3.14%)
Jan 15, 2021 2.270 2.280 2.150 2.230 377,900 -0.03(-1.33%)
Jan 14, 2021 2.320 2.350 2.230 2.260 573,376 -0.06(-2.59%)
Jan 13, 2021 2.400 2.420 2.190 2.320 1,142,561 -0.09(-3.73%)
Jan 12, 2021 2.260 2.480 2.200 2.410 2,639,527 +0.24(+11.06%)
Jan 11, 2021 2.150 2.250 2.150 2.170 415,968 -0.03(-1.36%)
Jan 08, 2021 2.270 2.270 2.140 2.200 712,600 +0.08(+3.77%)
Jan 07, 2021 2.070 2.190 2.020 2.120 813,365 +0.00(+0.00%)
Jan 06, 2021 2.250 2.350 2.030 2.120 3,396,459 -0.33(-13.47%)
Jan 05, 2021 1.900 2.570 1.860 2.450 9,536,217 +0.58(+31.02%)
Jan 04, 2021 1.870 1.920 1.850 1.870 223,128 +0.00(+0.00%)
Dec 31, 2020 1.870 1.870 1.870 454,002 -0.08(-4.10%)
Dec 30, 2020 1.950 1.980 1.920 1.950 454,002 +0.02(+1.04%)
Dec 29, 2020 2.140 2.190 1.910 1.930 1,064,050 -0.08(-3.98%)
Dec 28, 2020 1.900 2.100 1.850 2.010 2,354,519 +0.11(+5.79%)
Dec 24, 2020 1.850 1.990 1.850 1.900 1,302,700 +0.02(+1.06%)
Dec 23, 2020 1.840 1.920 1.810 1.880 735,046 +0.04(+2.17%)
Dec 22, 2020 1.850 1.880 1.810 1.840 474,582 -0.03(-1.60%)
Dec 21, 2020 1.890 1.910 1.850 1.870 478,110 -0.04(-2.09%)
Dec 18, 2020 1.920 1.960 1.910 1.910 485,300 -0.02(-1.04%)
Dec 17, 2020 1.940 1.990 1.910 1.930 553,822 -0.02(-1.03%)
Dec 16, 2020 1.940 2.010 1.920 1.950 483,132 -0.07(-3.47%)
Dec 15, 2020 2.090 2.090 1.960 2.020 691,426 -0.01(-0.49%)
Dec 14, 2020 2.000 2.080 1.900 2.030 2,070,783 +0.11(+5.73%)
Dec 11, 2020 2.010 2.010 1.890 1.920 913,600 -0.06(-3.03%)
Dec 10, 2020 1.900 2.050 1.870 1.980 1,401,750 +0.09(+4.76%)
Dec 09, 2020 1.950 1.950 1.880 1.890 537,845 -0.01(-0.53%)
Dec 08, 2020 1.930 1.970 1.880 1.900 343,475 -0.06(-3.06%)
Dec 07, 2020 2.000 2.010 1.930 1.960 534,938 -0.04(-2.00%)
Dec 04, 2020 1.960 2.040 1.920 2.000 611,100 +0.08(+4.17%)
Dec 03, 2020 1.950 1.990 1.880 1.920 508,971 -0.01(-0.52%)
Dec 02, 2020 1.910 2.080 1.850 1.930 1,560,719 +0.01(+0.52%)
Dec 01, 2020 1.990 2.050 1.890 1.920 756,716 +0.08(+4.35%)
Nov 30, 2020 1.940 1.940 1.800 1.840 357,552 -0.12(-5.97%)
Nov 27, 2020 1.960 1.980 1.880 1.957 167,200 +0.01(+0.35%)
Nov 25, 2020 1.910 2.000 1.880 1.950 480,700 -0.13(-6.25%)
Nov 24, 2020 2.320 2.350 1.980 2.080 1,398,784 +0.04(+1.96%)
Nov 23, 2020 1.900 2.040 1.750 2.040 1,207,846 +0.06(+3.03%)
Nov 20, 2020 2.061 2.205 1.950 1.980 422,026 -0.04(-1.86%)
Nov 19, 2020 1.950 2.062 1.917 2.018 262,438 +0.14(+7.60%)
Nov 18, 2020 1.813 1.903 1.785 1.875 224,093 +0.06(+3.39%)
Nov 17, 2020 1.883 1.917 1.806 1.813 197,720 -0.06(-3.28%)
Nov 16, 2020 1.920 1.948 1.845 1.875 160,224 -0.07(-3.77%)
Nov 13, 2020 1.950 2.025 1.935 1.948 162,560 -0.06(-3.06%)
Nov 12, 2020 1.980 2.052 1.950 2.010 163,054 -0.02(-0.74%)
Nov 11, 2020 2.040 2.079 1.995 2.025 77,003 -0.02(-1.10%)
Nov 10, 2020 2.055 2.139 1.956 2.047 167,077 -0.07(-3.26%)
Nov 09, 2020 2.058 2.175 2.049 2.116 152,777 +0.08(+3.98%)
Nov 06, 2020 2.004 2.055 1.995 2.035 52,393 +0.09(+4.38%)
Nov 05, 2020 1.950 2.100 1.950 1.950 82,880 -0.07(-3.56%)
Nov 04, 2020 2.066 2.066 1.984 2.022 46,654 -0.03(-1.25%)
Nov 03, 2020 2.047 2.050 1.988 2.047 64,843 +0.04(+1.79%)
Nov 02, 2020 2.025 2.062 1.954 2.011 118,061 -0.01(-0.67%)
Oct 30, 2020 2.079 2.145 2.025 2.025 164,160 -0.08(-3.57%)
Oct 29, 2020 2.100 2.100 2.100 2.100 73,573 -0.02(-0.71%)
Oct 28, 2020 2.142 2.142 2.062 2.115 145,501 +0.02(+0.71%)
Oct 27, 2020 2.145 2.145 2.085 2.100 84,288 -0.02(-0.92%)
Oct 26, 2020 2.214 2.214 2.100 2.119 74,979 +0.00(+0.07%)
Oct 23, 2020 2.100 2.169 2.100 2.118 81,273 -0.02(-0.91%)
Oct 22, 2020 2.190 2.200 2.100 2.138 117,015 -0.02(-1.04%)
Oct 21, 2020 2.305 2.305 2.115 2.160 138,940 -0.01(-0.62%)
Oct 20, 2020 2.252 2.252 2.100 2.174 144,356 +0.00(+0.00%)
Oct 19, 2020 2.325 2.325 2.092 2.174 338,562 -0.10(-4.29%)
Oct 16, 2020 2.325 2.325 2.250 2.271 146,193 -0.03(-1.30%)
Oct 15, 2020 2.325 2.325 2.280 2.301 194,125 -0.04(-1.54%)
Oct 14, 2020 2.337 2.365 2.295 2.337 237,414 -0.03(-1.27%)
Oct 13, 2020 2.400 2.460 2.250 2.367 452,605 -0.02(-0.88%)
Oct 12, 2020 2.558 2.668 2.288 2.388 654,154 -0.16(-6.19%)
Oct 09, 2020 3.000 3.450 2.520 2.546 2,224,953 -0.36(-12.25%)
Oct 08, 2020 2.700 2.981 2.490 2.901 1,437,063 +0.27(+10.14%)
Oct 07, 2020 2.445 2.775 2.348 2.634 878,288 +0.26(+11.14%)
Oct 06, 2020 2.280 2.520 2.280 2.370 631,203 +0.12(+5.33%)
Oct 05, 2020 2.250 2.550 2.250 2.250 412,143 -0.09(-3.91%)
Oct 02, 2020 2.382 2.401 2.267 2.341 203,093 +0.09(+4.07%)
Oct 01, 2020 2.250 2.400 2.250 2.250 164,154 -0.03(-1.25%)
Sep 30, 2020 2.394 2.394 2.241 2.279 315,636 -0.30(-11.79%)
Sep 29, 2020 2.491 2.670 2.365 2.583 991,188 +0.33(+14.80%)
Sep 28, 2020 2.550 2.850 2.250 2.250 1,616,872 +0.21(+10.46%)
Sep 25, 2020 2.100 2.175 2.004 2.037 154,946 -0.04(-1.95%)
Sep 24, 2020 2.100 2.114 1.956 2.078 257,187 +0.00(+0.14%)
Sep 23, 2020 2.100 2.138 1.980 2.075 354,146 -0.03(-1.21%)
Sep 22, 2020 2.097 2.143 2.040 2.100 235,344 -0.06(-2.64%)
Sep 21, 2020 2.325 2.370 2.040 2.157 469,832 -0.32(-12.90%)
Sep 18, 2020 2.850 2.881 2.417 2.477 737,413 -0.30(-10.76%)
Sep 17, 2020 3.365 4.200 2.599 2.775 7,401,700 +0.86(+45.21%)
Sep 16, 2020 1.980 1.995 1.883 1.911 735,339 -0.04(-2.00%)
Sep 15, 2020 1.800 2.100 1.800 1.950 118,672 +0.09(+4.67%)
Sep 14, 2020 1.803 1.890 1.780 1.863 33,114 +0.08(+4.37%)
Sep 11, 2020 1.620 1.848 1.620 1.785 48,566 -0.06(-3.41%)
Sep 10, 2020 1.950 1.950 1.812 1.848 31,078 -0.00(-0.24%)
Sep 09, 2020 1.980 1.980 1.830 1.853 31,542 -0.03(-1.36%)
Sep 08, 2020 1.950 2.025 1.800 1.878 54,104 +0.01(+0.32%)
Sep 04, 2020 1.695 1.944 1.692 1.872 123,046 -0.05(-2.65%)
Sep 03, 2020 1.995 2.055 1.878 1.923 47,718 -0.08(-4.04%)
Sep 02, 2020 2.070 2.070 1.950 2.004 80,916 -0.01(-0.30%)
Sep 01, 2020 2.184 2.184 1.988 2.010 77,135 -0.07(-3.39%)
Aug 31, 2020 2.250 2.250 2.028 2.080 78,437 -0.14(-6.28%)
Aug 28, 2020 2.175 2.256 2.131 2.220 113,340 +0.08(+3.50%)
Aug 27, 2020 2.119 2.232 1.966 2.145 72,351 -0.09(-4.22%)
Aug 26, 2020 2.250 2.265 2.175 2.240 71,841 +0.02(+0.74%)
Aug 25, 2020 2.283 2.283 2.175 2.223 52,697 -0.06(-2.63%)
Aug 24, 2020 2.164 2.295 2.164 2.283 137,706 +0.11(+4.97%)
Aug 21, 2020 2.265 2.295 2.160 2.175 215,006 -0.08(-3.33%)
Aug 20, 2020 2.250 2.348 2.175 2.250 128,877 -0.10(-4.46%)
Aug 19, 2020 2.438 2.511 2.280 2.355 118,718 -0.09(-3.80%)
Aug 18, 2020 2.532 2.532 2.325 2.448 149,136 -0.08(-3.32%)
Aug 17, 2020 2.250 2.781 2.238 2.532 522,502 +0.31(+14.21%)
Aug 14, 2020 2.267 2.333 1.950 2.217 206,640 -0.16(-6.87%)
Aug 13, 2020 2.433 2.568 2.291 2.381 288,867 -0.05(-2.16%)
Aug 12, 2020 2.679 2.679 2.400 2.433 171,307 -0.12(-4.59%)
Aug 11, 2020 2.772 2.772 2.550 2.550 178,279 -0.14(-5.03%)
Aug 10, 2020 2.692 2.772 2.615 2.685 103,426 +0.10(+3.71%)
Aug 07, 2020 2.808 2.808 2.441 2.589 205,193 -0.17(-5.99%)
Aug 06, 2020 2.821 2.876 2.700 2.754 135,417 -0.13(-4.37%)
Aug 05, 2020 2.880 3.002 2.818 2.880 112,291 +0.03(+1.05%)
Aug 04, 2020 2.850 3.150 2.850 2.850 251,472 -0.39(-12.16%)
Aug 03, 2020 3.000 3.300 2.990 3.244 179,461 +0.17(+5.51%)
Jul 31, 2020 2.925 3.300 2.922 3.075 191,573 +0.13(+4.54%)
Jul 30, 2020 2.909 2.969 2.853 2.942 47,645 +0.01(+0.46%)
Jul 29, 2020 3.075 3.075 2.895 2.928 80,441 -0.14(-4.45%)
Jul 28, 2020 3.150 3.150 2.835 3.064 163,564 +0.22(+7.87%)
Jul 27, 2020 2.925 2.925 2.775 2.841 71,588 -0.01(-0.26%)
Jul 24, 2020 2.985 2.998 2.768 2.849 70,840 -0.13(-4.33%)
Jul 23, 2020 3.150 3.224 2.829 2.978 188,853 -0.31(-9.36%)
Jul 22, 2020 3.255 3.375 2.715 3.285 436,353 +0.27(+8.96%)
Jul 21, 2020 2.535 3.203 2.415 3.015 606,336 +0.62(+25.78%)
Jul 20, 2020 2.505 2.505 2.365 2.397 48,437 -0.01(-0.56%)
Jul 17, 2020 2.550 2.550 2.362 2.410 47,166 +0.01(+0.37%)
Jul 16, 2020 2.445 2.475 2.250 2.401 73,286 -0.02(-0.62%)
Jul 15, 2020 2.442 2.475 2.326 2.417 62,139 +0.05(+2.03%)
Jul 14, 2020 2.534 2.534 2.250 2.369 65,427 -0.06(-2.53%)
Jul 13, 2020 2.595 2.595 2.400 2.430 84,439 -0.16(-6.25%)
Jul 10, 2020 2.550 2.592 2.415 2.592 67,666 +0.06(+2.49%)
Jul 09, 2020 2.550 2.639 2.400 2.529 103,804 +0.01(+0.54%)
Jul 08, 2020 2.400 2.625 2.370 2.515 80,228 +0.11(+4.75%)
Jul 07, 2020 2.550 2.580 2.343 2.401 103,614 -0.07(-2.97%)
Jul 06, 2020 2.610 2.639 2.406 2.475 100,112 -0.11(-4.24%)
Jul 02, 2020 2.692 2.692 2.550 2.584 110,373 -0.03(-1.32%)
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.