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

Nine Energy Service Inc (NY: NINE )

1.820 -0.030 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2019 5.290 5.680 5.190 5.650 216,302 +0.30(+5.61%)
Oct 30, 2019 5.780 5.800 5.270 5.350 304,218 -0.43(-7.44%)
Oct 29, 2019 5.580 5.810 5.570 5.780 173,879 +0.11(+1.94%)
Oct 28, 2019 5.590 5.760 5.480 5.670 117,708 +0.09(+1.61%)
Oct 25, 2019 5.240 5.620 5.240 5.580 145,400 +0.29(+5.48%)
Oct 24, 2019 5.650 5.650 5.160 5.290 174,028 -0.31(-5.54%)
Oct 23, 2019 5.520 5.770 5.380 5.600 208,228 +0.02(+0.36%)
Oct 22, 2019 5.290 5.650 5.250 5.580 157,270 +0.29(+5.48%)
Oct 21, 2019 5.180 5.490 5.180 5.290 209,531 +0.13(+2.52%)
Oct 18, 2019 5.270 5.450 5.135 5.160 130,100 -0.11(-2.09%)
Oct 17, 2019 5.000 5.360 5.000 5.270 206,385 +0.29(+5.82%)
Oct 16, 2019 5.120 5.320 4.960 4.980 129,470 -0.19(-3.68%)
Oct 15, 2019 5.090 5.362 5.040 5.170 101,690 -0.03(-0.58%)
Oct 14, 2019 5.270 5.390 5.040 5.200 284,230 -0.19(-3.53%)
Oct 11, 2019 5.250 5.640 5.250 5.390 194,300 +0.25(+4.86%)
Oct 10, 2019 5.380 5.380 5.080 5.140 351,188 -0.17(-3.20%)
Oct 09, 2019 5.670 5.800 5.180 5.310 239,839 -0.32(-5.68%)
Oct 08, 2019 5.710 5.830 5.480 5.630 235,384 -0.31(-5.22%)
Oct 07, 2019 5.780 6.150 5.780 5.940 117,821 +0.14(+2.41%)
Oct 04, 2019 5.890 6.000 5.705 5.800 150,700 -0.08(-1.36%)
Oct 03, 2019 5.680 5.915 5.590 5.880 100,222 +0.12(+2.08%)
Oct 02, 2019 5.860 5.990 5.640 5.760 138,048 -0.11(-1.87%)
Oct 01, 2019 6.220 6.380 5.860 5.870 152,309 -0.30(-4.86%)
Sep 30, 2019 6.090 6.220 5.908 6.170 167,045 +0.04(+0.65%)
Sep 27, 2019 5.940 6.260 5.900 6.130 203,200 +0.06(+0.99%)
Sep 26, 2019 5.960 6.100 5.810 6.070 216,365 +0.02(+0.33%)
Sep 25, 2019 6.130 6.230 5.940 6.050 193,625 -0.18(-2.89%)
Sep 24, 2019 6.670 6.670 6.130 6.230 197,551 -0.48(-7.15%)
Sep 23, 2019 6.570 6.800 6.438 6.710 247,569 -0.02(-0.30%)
Sep 20, 2019 7.080 7.260 6.710 6.730 420,500 -0.33(-4.67%)
Sep 19, 2019 7.130 7.140 6.960 7.060 252,166 -0.05(-0.70%)
Sep 18, 2019 6.990 7.170 6.970 7.110 216,666 -0.02(-0.28%)
Sep 17, 2019 7.400 7.400 6.800 7.130 308,521 -0.28(-3.78%)
Sep 16, 2019 7.000 7.580 6.760 7.410 398,874 +0.95(+14.71%)
Sep 13, 2019 6.460 6.820 6.160 6.460 195,400 -0.08(-1.22%)
Sep 12, 2019 6.510 6.560 6.040 6.540 412,724 -0.24(-3.54%)
Sep 11, 2019 6.420 6.805 6.250 6.780 316,818 +0.38(+5.94%)
Sep 10, 2019 6.290 6.730 6.250 6.400 351,717 +0.28(+4.58%)
Sep 09, 2019 5.420 6.180 5.280 6.120 375,167 +0.74(+13.75%)
Sep 06, 2019 5.390 5.500 5.130 5.380 260,900 -0.04(-0.74%)
Sep 05, 2019 5.390 5.860 5.310 5.420 329,624 +0.13(+2.46%)
Sep 04, 2019 5.260 5.500 5.010 5.290 262,682 +0.23(+4.55%)
Sep 03, 2019 5.620 5.850 4.850 5.060 855,080 -0.42(-7.66%)
Aug 30, 2019 5.780 5.790 5.240 5.480 272,200 -0.32(-5.52%)
Aug 29, 2019 5.950 6.030 5.470 5.800 606,567 -0.10(-1.69%)
Aug 28, 2019 5.620 6.110 5.620 5.900 472,888 +0.05(+0.85%)
Aug 27, 2019 6.100 6.210 5.760 5.850 242,120 -0.22(-3.62%)
Aug 26, 2019 6.490 6.610 6.030 6.070 232,968 -0.34(-5.30%)
Aug 23, 2019 6.710 6.800 6.270 6.410 246,500 -0.40(-5.87%)
Aug 22, 2019 7.620 7.730 6.760 6.810 149,583 -0.79(-10.39%)
Aug 21, 2019 7.840 8.180 7.550 7.600 161,935 -0.25(-3.18%)
Aug 20, 2019 7.830 8.020 7.700 7.850 255,492 -0.09(-1.13%)
Aug 19, 2019 7.940 8.080 7.520 7.940 364,473 +0.19(+2.45%)
Aug 16, 2019 7.750 7.840 7.480 7.750 359,200 +0.06(+0.78%)
Aug 15, 2019 8.230 8.230 7.450 7.690 272,941 -0.66(-7.90%)
Aug 14, 2019 8.850 8.850 8.120 8.350 298,630 -0.56(-6.29%)
Aug 13, 2019 9.170 9.245 8.678 8.910 490,089 -0.34(-3.68%)
Aug 12, 2019 9.780 10.22 9.060 9.250 218,763 -0.58(-5.90%)
Aug 09, 2019 10.47 10.56 9.790 9.830 250,000 -0.56(-5.39%)
Aug 08, 2019 10.70 10.70 10.18 10.39 155,664 -0.22(-2.07%)
Aug 07, 2019 10.17 10.76 10.05 10.61 144,088 +0.14(+1.34%)
Aug 06, 2019 11.18 11.25 10.36 10.47 148,679 -0.62(-5.59%)
Aug 05, 2019 11.34 11.46 11.06 11.09 119,385 -0.67(-5.70%)
Aug 02, 2019 12.20 12.22 11.51 11.76 262,300 -0.32(-2.65%)
Aug 01, 2019 12.68 12.71 11.88 12.08 413,530 -0.79(-6.14%)
Jul 31, 2019 12.42 13.48 12.42 12.87 385,936 +0.52(+4.21%)
Jul 30, 2019 11.98 12.43 11.86 12.35 873,595 +0.35(+2.92%)
Jul 29, 2019 12.94 13.09 11.94 12.00 131,997 -0.95(-7.34%)
Jul 26, 2019 13.00 13.14 12.70 12.95 104,000 -0.02(-0.15%)
Jul 25, 2019 13.97 13.97 12.85 12.97 100,509 -0.90(-6.49%)
Jul 24, 2019 13.77 13.97 13.75 13.87 100,570 +0.04(+0.29%)
Jul 23, 2019 13.88 14.16 13.75 13.83 103,187 +0.02(+0.14%)
Jul 22, 2019 13.56 13.93 13.46 13.81 119,377 +0.29(+2.14%)
Jul 19, 2019 13.40 13.65 13.32 13.52 207,700 +0.09(+0.67%)
Jul 18, 2019 13.55 13.64 13.21 13.43 157,236 -0.17(-1.25%)
Jul 17, 2019 14.09 14.09 13.58 13.60 124,168 -0.53(-3.75%)
Jul 16, 2019 14.55 14.86 14.13 14.13 116,980 -0.43(-2.95%)
Jul 15, 2019 15.55 15.58 14.46 14.56 85,377 -0.90(-5.82%)
Jul 12, 2019 15.61 15.80 15.29 15.46 123,900 -0.21(-1.34%)
Jul 11, 2019 15.74 15.81 15.50 15.67 65,288 -0.04(-0.25%)
Jul 10, 2019 15.87 16.00 15.46 15.71 110,036 +0.11(+0.71%)
Jul 09, 2019 15.76 15.76 15.49 15.60 63,489 -0.29(-1.83%)
Jul 08, 2019 15.88 16.34 15.54 15.89 110,746 -0.07(-0.44%)
Jul 05, 2019 15.60 16.04 15.36 15.96 138,700 +0.25(+1.59%)
Jul 03, 2019 16.10 16.10 15.01 15.71 110,200 -0.26(-1.63%)
Jul 02, 2019 16.97 16.97 15.65 15.97 81,013 -1.05(-6.17%)
Jul 01, 2019 17.74 17.86 16.96 17.02 156,626 -0.31(-1.79%)
Jun 28, 2019 16.33 17.42 16.33 17.33 299,100 +1.03(+6.32%)
Jun 27, 2019 16.62 16.88 16.10 16.30 116,756 -0.23(-1.39%)
Jun 26, 2019 17.11 17.23 16.30 16.53 138,668 -0.27(-1.61%)
Jun 25, 2019 16.74 16.95 16.22 16.80 155,738 -0.11(-0.65%)
Jun 24, 2019 17.44 17.54 16.72 16.91 96,983 -0.56(-3.21%)
Jun 21, 2019 18.11 18.21 17.12 17.47 234,000 -0.69(-3.80%)
Jun 20, 2019 17.66 18.48 17.63 18.16 132,095 +0.90(+5.21%)
Jun 19, 2019 17.41 17.52 16.97 17.26 103,857 -0.10(-0.58%)
Jun 18, 2019 16.94 17.49 16.91 17.36 128,707 +0.58(+3.46%)
Jun 17, 2019 15.83 16.85 15.80 16.78 123,817 +0.88(+5.53%)
Jun 14, 2019 16.58 16.64 15.86 15.90 58,700 -0.62(-3.75%)
Jun 13, 2019 16.14 16.52 15.82 16.52 92,997 +0.69(+4.36%)
Jun 12, 2019 16.47 16.56 15.51 15.83 246,934 -0.81(-4.87%)
Jun 11, 2019 16.88 17.11 16.59 16.64 82,687 -0.02(-0.12%)
Jun 10, 2019 16.77 17.10 16.55 16.66 73,692 -0.03(-0.18%)
Jun 07, 2019 16.70 16.90 16.25 16.69 117,600 +0.10(+0.60%)
Jun 06, 2019 16.66 16.73 15.91 16.59 129,377 -0.09(-0.54%)
Jun 05, 2019 17.75 17.75 16.27 16.68 173,174 -0.98(-5.55%)
Jun 04, 2019 17.29 17.79 16.95 17.66 150,031 +0.65(+3.82%)
Jun 03, 2019 17.06 17.22 16.59 17.01 131,213 +0.11(+0.65%)
May 31, 2019 17.56 17.68 16.55 16.90 217,100 -1.00(-5.59%)
May 30, 2019 18.85 19.05 17.79 17.90 147,749 -0.88(-4.69%)
May 29, 2019 18.82 18.91 18.30 18.78 78,309 -0.36(-1.88%)
May 28, 2019 19.51 19.51 19.10 19.14 103,961 -0.33(-1.69%)
May 24, 2019 19.87 19.87 19.32 19.47 112,000 -0.13(-0.66%)
May 23, 2019 20.46 20.46 19.43 19.60 207,600 -1.29(-6.18%)
May 22, 2019 21.23 21.73 20.56 20.89 185,680 -0.52(-2.43%)
May 21, 2019 21.57 21.79 21.33 21.41 103,448 +0.04(+0.19%)
May 20, 2019 21.94 22.13 21.28 21.37 135,460 -0.72(-3.26%)
May 17, 2019 22.25 22.49 22.05 22.09 177,100 -0.34(-1.52%)
May 16, 2019 22.20 22.61 22.05 22.43 192,261 +0.36(+1.63%)
May 15, 2019 21.48 22.38 21.48 22.07 115,379 +0.35(+1.61%)
May 14, 2019 21.37 22.00 21.14 21.72 183,587 +0.53(+2.50%)
May 13, 2019 21.89 22.05 20.68 21.19 252,760 -1.04(-4.68%)
May 10, 2019 21.92 22.32 21.17 22.23 277,200 +0.20(+0.91%)
May 09, 2019 21.80 22.32 21.57 22.03 257,206 -0.15(-0.68%)
May 08, 2019 21.55 22.71 20.94 22.18 384,912 +1.83(+8.99%)
May 07, 2019 20.04 20.45 19.75 20.35 120,756 +0.02(+0.10%)
May 06, 2019 19.51 20.61 19.51 20.33 73,452 +0.49(+2.47%)
May 03, 2019 19.24 20.07 19.15 19.84 154,200 +0.21(+1.07%)
May 02, 2019 19.02 19.71 19.02 19.63 134,755 +0.41(+2.13%)
May 01, 2019 20.12 20.35 19.17 19.22 184,261 -0.91(-4.52%)
Apr 30, 2019 20.81 20.81 19.67 20.13 226,953 -0.47(-2.28%)
Apr 29, 2019 20.62 20.89 20.33 20.60 68,550 -0.03(-0.15%)
Apr 26, 2019 20.67 20.72 19.97 20.63 115,900 -0.14(-0.67%)
Apr 25, 2019 21.50 21.73 20.66 20.77 133,450 -0.78(-3.62%)
Apr 24, 2019 21.99 22.00 21.20 21.55 194,816 -0.50(-2.27%)
Apr 23, 2019 21.99 22.34 21.40 22.05 168,728 +0.06(+0.27%)
Apr 22, 2019 21.06 22.02 21.01 21.99 125,263 +1.15(+5.52%)
Apr 18, 2019 21.10 21.54 20.64 20.84 111,800 -0.23(-1.09%)
Apr 17, 2019 21.53 21.91 20.96 21.07 76,012 -0.38(-1.77%)
Apr 16, 2019 21.49 21.90 21.09 21.45 114,467 +0.06(+0.28%)
Apr 15, 2019 22.09 22.35 21.34 21.39 143,278 -0.84(-3.78%)
Apr 12, 2019 22.69 22.69 21.30 22.23 132,500 +0.23(+1.05%)
Apr 11, 2019 22.83 22.97 21.80 22.00 188,717 -0.80(-3.51%)
Apr 10, 2019 23.29 23.58 22.74 22.80 176,077 -0.45(-1.94%)
Apr 09, 2019 23.61 23.76 23.13 23.25 98,366 -0.61(-2.56%)
Apr 08, 2019 24.13 24.45 23.74 23.86 112,611 -0.21(-0.87%)
Apr 05, 2019 23.72 24.37 23.57 24.07 142,300 +0.44(+1.86%)
Apr 04, 2019 23.10 23.67 22.83 23.63 175,684 +0.57(+2.47%)
Apr 03, 2019 23.65 23.89 23.02 23.06 132,968 -0.61(-2.58%)
Apr 02, 2019 24.22 24.38 23.55 23.67 136,283 -0.51(-2.11%)
Apr 01, 2019 22.90 24.37 22.51 24.18 229,379 +1.53(+6.75%)
Mar 29, 2019 23.38 23.47 22.62 22.65 101,600 -0.47(-2.03%)
Mar 28, 2019 22.75 23.27 22.58 23.12 54,844 +0.38(+1.67%)
Mar 27, 2019 22.84 23.23 22.49 22.74 118,175 -0.11(-0.48%)
Mar 26, 2019 22.74 22.88 22.31 22.85 119,890 +0.61(+2.74%)
Mar 25, 2019 22.37 22.52 21.70 22.24 140,746 -0.42(-1.85%)
Mar 22, 2019 23.50 23.52 22.38 22.66 252,100 -1.09(-4.59%)
Mar 21, 2019 23.57 24.05 23.17 23.75 107,192 +0.20(+0.85%)
Mar 20, 2019 22.84 24.07 22.66 23.55 93,872 +0.65(+2.84%)
Mar 19, 2019 23.38 23.50 22.81 22.90 202,420 -0.36(-1.55%)
Mar 18, 2019 21.97 23.43 21.94 23.26 136,598 +1.18(+5.34%)
Mar 15, 2019 22.45 22.82 21.79 22.08 266,600 -0.33(-1.47%)
Mar 14, 2019 22.71 22.99 22.11 22.41 73,225 -0.23(-1.02%)
Mar 13, 2019 22.51 23.01 22.00 22.64 126,369 +0.32(+1.43%)
Mar 12, 2019 22.47 22.89 22.15 22.32 112,922 -0.07(-0.31%)
Mar 11, 2019 21.61 22.50 21.44 22.39 217,159 +0.92(+4.29%)
Mar 08, 2019 21.45 22.12 21.43 21.47 159,300 -0.14(-0.65%)
Mar 07, 2019 24.10 24.57 21.19 21.61 291,519 -3.38(-13.53%)
Mar 06, 2019 25.82 26.10 24.39 24.99 90,677 -0.84(-3.25%)
Mar 05, 2019 26.69 26.69 25.51 25.83 73,244 -0.86(-3.22%)
Mar 04, 2019 26.48 26.69 26.14 26.69 82,129 +0.37(+1.41%)
Mar 01, 2019 26.40 26.52 26.02 26.32 63,500 +0.10(+0.38%)
Feb 28, 2019 25.84 26.28 25.33 26.22 77,302 +0.47(+1.83%)
Feb 27, 2019 25.84 26.17 25.31 25.75 56,788 +0.12(+0.47%)
Feb 26, 2019 25.86 26.19 25.48 25.63 73,552 -0.14(-0.54%)
Feb 25, 2019 25.48 26.06 25.48 25.77 64,131 +0.18(+0.70%)
Feb 22, 2019 25.61 25.70 25.29 25.59 40,800 +0.23(+0.91%)
Feb 21, 2019 25.91 25.91 25.14 25.36 42,593 -0.59(-2.27%)
Feb 20, 2019 25.59 26.38 25.54 25.95 245,796 +0.47(+1.84%)
Feb 19, 2019 25.34 26.62 25.34 25.48 111,075 +0.02(+0.08%)
Feb 15, 2019 24.88 25.72 24.75 25.46 260,400 +0.84(+3.41%)
Feb 14, 2019 24.26 24.91 24.26 24.62 155,766 +0.42(+1.74%)
Feb 13, 2019 24.20 25.06 24.04 24.20 146,048 +0.06(+0.25%)
Feb 12, 2019 24.44 24.98 24.03 24.14 137,014 +0.04(+0.17%)
Feb 11, 2019 23.56 24.75 23.52 24.10 119,024 +0.33(+1.39%)
Feb 08, 2019 23.54 23.89 23.24 23.77 86,400 +0.13(+0.55%)
Feb 07, 2019 25.08 25.17 23.28 23.64 113,721 -1.56(-6.19%)
Feb 06, 2019 25.53 25.83 25.03 25.20 106,478 -0.38(-1.49%)
Feb 05, 2019 25.88 26.22 25.13 25.58 99,114 +0.79(+3.19%)
Feb 04, 2019 24.48 24.93 24.36 24.79 63,057 +0.14(+0.57%)
Feb 01, 2019 23.98 25.13 23.98 24.65 116,500 +0.67(+2.79%)
Jan 31, 2019 24.04 24.34 23.75 23.98 68,471 -0.05(-0.21%)
Jan 30, 2019 24.02 24.17 23.55 24.03 58,889 +0.26(+1.09%)
Jan 29, 2019 24.36 24.97 23.51 23.77 115,021 -0.39(-1.61%)
Jan 28, 2019 24.29 24.70 23.86 24.16 101,824 -0.61(-2.46%)
Jan 25, 2019 23.85 25.02 23.85 24.77 93,600 +1.17(+4.96%)
Jan 24, 2019 23.16 23.85 23.16 23.60 112,984 +0.37(+1.59%)
Jan 23, 2019 24.41 24.41 23.16 23.23 143,339 -1.06(-4.36%)
Jan 22, 2019 24.52 24.75 23.86 24.29 59,074 -0.55(-2.21%)
Jan 18, 2019 25.22 25.46 24.83 24.84 82,000 -0.05(-0.20%)
Jan 17, 2019 24.74 25.64 24.68 24.89 109,806 -0.45(-1.78%)
Jan 16, 2019 24.62 25.49 24.56 25.34 112,323 +0.72(+2.92%)
Jan 15, 2019 23.89 24.74 23.56 24.62 165,692 +0.76(+3.19%)
Jan 14, 2019 24.06 24.36 23.82 23.86 126,407 -0.49(-2.01%)
Jan 11, 2019 24.52 24.77 24.19 24.35 58,400 -0.37(-1.50%)
Jan 10, 2019 24.42 25.14 24.20 24.72 76,713 +0.01(+0.04%)
Jan 09, 2019 24.47 24.81 24.05 24.71 87,339 +0.59(+2.45%)
Jan 08, 2019 25.42 25.83 23.68 24.12 145,794 -0.85(-3.40%)
Jan 07, 2019 24.71 25.00 23.82 24.97 171,763 +0.70(+2.88%)
Jan 04, 2019 23.55 24.35 23.28 24.27 183,500 +1.16(+5.02%)
Jan 03, 2019 22.99 23.32 22.18 23.11 67,225 +0.14(+0.61%)
Jan 02, 2019 22.06 23.34 21.74 22.97 110,777 +0.43(+1.91%)
Dec 31, 2018 22.08 22.68 21.31 22.54 207,300 +0.50(+2.27%)
Dec 28, 2018 22.08 22.32 21.21 22.04 79,100 +0.18(+0.82%)
Dec 27, 2018 21.57 22.33 20.67 21.86 187,197 -0.17(-0.77%)
Dec 26, 2018 20.73 22.07 20.18 22.03 117,172 +1.47(+7.15%)
Dec 24, 2018 21.28 21.33 20.31 20.56 61,900 -0.89(-4.15%)
Dec 21, 2018 21.88 22.14 21.23 21.45 186,300 -0.50(-2.28%)
Dec 20, 2018 21.81 22.55 21.65 21.95 188,199 -0.13(-0.59%)
Dec 19, 2018 22.88 23.34 22.01 22.08 215,619 -0.91(-3.96%)
Dec 18, 2018 23.51 23.71 22.74 22.99 214,716 -0.45(-1.92%)
Dec 17, 2018 23.14 23.91 23.00 23.44 210,364 +0.19(+0.82%)
Dec 14, 2018 22.88 23.41 22.52 23.25 118,500 +0.15(+0.65%)
Dec 13, 2018 23.52 23.84 22.80 23.10 115,414 -0.45(-1.91%)
Dec 12, 2018 23.13 24.54 23.13 23.55 200,649 +0.85(+3.74%)
Dec 11, 2018 24.86 25.13 22.69 22.70 422,776 -1.78(-7.27%)
Dec 10, 2018 25.16 25.42 24.22 24.48 114,562 -0.84(-3.32%)
Dec 07, 2018 26.13 26.47 25.24 25.32 192,400 -0.16(-0.63%)
Dec 06, 2018 25.79 26.16 24.65 25.48 148,683 -0.92(-3.48%)
Dec 04, 2018 28.42 28.42 26.30 26.40 164,600 -2.15(-7.53%)
Dec 03, 2018 28.85 28.85 27.10 28.55 210,346 +0.37(+1.31%)
Nov 30, 2018 28.10 28.37 27.18 28.18 349,300 -0.22(-0.77%)
Nov 29, 2018 28.91 28.91 27.97 28.40 79,203 -0.34(-1.18%)
Nov 28, 2018 27.88 28.87 27.76 28.74 148,409 +0.84(+3.01%)
Nov 27, 2018 28.58 29.24 27.72 27.90 84,809 -1.08(-3.73%)
Nov 26, 2018 28.97 29.01 28.42 28.98 174,820 +0.23(+0.80%)
Nov 23, 2018 28.63 29.52 28.24 28.75 52,800 -0.99(-3.33%)
Nov 21, 2018 29.74 29.74 29.74 0 +0.11(+0.37%)
Nov 20, 2018 31.15 31.15 29.31 29.63 254,374 -2.49(-7.75%)
Nov 19, 2018 30.45 32.25 30.35 32.12 232,125 +1.70(+5.59%)
Nov 16, 2018 29.45 30.68 29.05 30.42 305,800 +1.06(+3.61%)
Nov 15, 2018 29.22 29.98 27.89 29.36 606,910 -0.50(-1.67%)
Nov 14, 2018 30.45 31.14 29.70 29.86 190,305 -0.22(-0.73%)
Nov 13, 2018 34.57 34.57 29.53 30.08 309,912 -3.48(-10.37%)
Nov 12, 2018 35.12 35.21 33.45 33.56 123,116 -1.60(-4.55%)
Nov 09, 2018 34.97 35.82 34.43 35.16 133,900 -0.13(-0.37%)
Nov 08, 2018 35.76 36.00 35.05 35.29 105,440 -0.65(-1.81%)
Nov 07, 2018 36.02 36.36 34.86 35.94 86,654 +0.26(+0.73%)
Nov 06, 2018 36.40 36.40 35.33 35.68 87,806 -0.52(-1.44%)
Nov 05, 2018 36.62 37.37 35.48 36.20 136,507 -0.26(-0.71%)
Nov 02, 2018 36.44 36.91 35.87 36.46 106,200 +0.18(+0.50%)
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.