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

Blueknight Srs A Uts (NQ: BKEPP )

8.735 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 (%)
Jul 31, 2020 4.752 4.784 4.652 4.655 79,572 +0.02(+0.35%)
Jul 30, 2020 4.671 4.671 4.639 4.639 29,098 -0.02(-0.52%)
Jul 29, 2020 4.611 4.671 4.611 4.663 11,524 +0.01(+0.17%)
Jul 28, 2020 4.671 4.671 4.647 4.655 5,525 -0.01(-0.17%)
Jul 27, 2020 4.631 4.679 4.631 4.663 4,588 -0.00(-0.00%)
Jul 24, 2020 4.655 4.663 4.615 4.663 8,304 +0.02(+0.52%)
Jul 23, 2020 4.655 4.663 4.639 4.639 3,557 -0.02(-0.52%)
Jul 22, 2020 4.688 4.688 4.615 4.663 35,554 +0.02(+0.52%)
Jul 21, 2020 4.639 4.663 4.629 4.639 38,527 +0.00(+0.00%)
Jul 20, 2020 4.615 4.639 4.599 4.639 2,951 -0.02(-0.52%)
Jul 17, 2020 4.679 4.679 4.622 4.663 3,098 +0.00(+0.00%)
Jul 16, 2020 4.583 4.663 4.583 4.663 4,988 +0.10(+2.30%)
Jul 15, 2020 4.567 4.631 4.486 4.558 43,484 +0.05(+1.07%)
Jul 14, 2020 4.639 4.647 4.510 4.510 32,117 -0.13(-2.70%)
Jul 13, 2020 4.599 4.643 4.518 4.635 20,470 -0.02(-0.43%)
Jul 10, 2020 4.621 4.655 4.621 4.655 1,487 +0.01(+0.17%)
Jul 09, 2020 4.704 4.704 4.599 4.647 12,591 +0.00(+0.00%)
Jul 08, 2020 4.647 4.720 4.647 4.647 12,615 +0.00(+0.00%)
Jul 07, 2020 4.542 4.663 4.518 4.647 79,638 +0.07(+1.54%)
Jul 06, 2020 4.599 4.639 4.550 4.577 74,553 +0.01(+0.31%)
Jul 02, 2020 4.679 4.679 4.554 4.563 13,262 -0.05(-1.13%)
Jul 01, 2020 4.550 4.671 4.550 4.615 13,684 +0.01(+0.18%)
Jun 30, 2020 4.599 4.679 4.576 4.607 71,478 +0.05(+1.06%)
Jun 29, 2020 4.486 4.575 4.464 4.558 110,005 +0.18(+4.05%)
Jun 26, 2020 4.518 4.538 4.381 4.381 107,212 -0.08(-1.81%)
Jun 25, 2020 4.526 4.583 4.437 4.462 58,321 -0.10(-2.12%)
Jun 24, 2020 4.413 4.558 4.413 4.558 106,175 +0.10(+2.17%)
Jun 23, 2020 4.518 4.659 4.413 4.462 133,318 -0.06(-1.25%)
Jun 22, 2020 4.550 4.639 4.518 4.518 31,337 -0.00(-0.02%)
Jun 19, 2020 4.550 4.550 4.510 4.519 13,386 -0.03(-0.69%)
Jun 18, 2020 4.550 4.599 4.528 4.550 9,118 +0.00(+0.00%)
Jun 17, 2020 4.550 4.639 4.518 4.550 13,210 +0.03(+0.62%)
Jun 16, 2020 4.550 4.639 4.437 4.522 37,526 -0.04(-0.80%)
Jun 15, 2020 4.405 4.558 4.405 4.558 14,277 +0.14(+3.10%)
Jun 12, 2020 4.478 4.534 4.397 4.421 38,175 -0.06(-1.26%)
Jun 11, 2020 4.439 4.534 4.437 4.478 28,793 -0.04(-0.89%)
Jun 10, 2020 4.509 4.534 4.479 4.518 3,345 +0.03(+0.72%)
Jun 09, 2020 4.437 4.486 4.437 4.486 4,176 +0.01(+0.18%)
Jun 08, 2020 4.474 4.533 4.446 4.478 40,514 +0.00(+0.00%)
Jun 05, 2020 4.478 4.493 4.427 4.478 36,439 +0.08(+1.83%)
Jun 04, 2020 4.365 4.470 4.365 4.397 19,492 +0.00(+0.00%)
Jun 03, 2020 4.396 4.417 4.396 4.397 3,425 +0.02(+0.37%)
Jun 02, 2020 4.308 4.437 4.300 4.381 133,789 +0.10(+2.45%)
Jun 01, 2020 4.324 4.324 4.276 4.276 19,925 -0.04(-0.93%)
May 29, 2020 4.276 4.333 4.276 4.316 9,048 +0.01(+0.19%)
May 28, 2020 4.212 4.316 4.212 4.308 8,508 +0.02(+0.56%)
May 27, 2020 4.397 4.397 4.284 4.284 13,019 -0.08(-1.85%)
May 26, 2020 4.405 4.437 4.284 4.365 31,713 +0.02(+0.37%)
May 22, 2020 4.413 4.429 4.341 4.349 13,014 -0.04(-0.92%)
May 21, 2020 4.308 4.437 4.195 4.389 41,798 +0.03(+0.74%)
May 20, 2020 4.341 4.357 4.203 4.357 33,633 +0.02(+0.37%)
May 19, 2020 4.308 4.341 4.228 4.341 18,570 +0.02(+0.37%)
May 18, 2020 4.365 4.365 4.276 4.324 73,978 +0.00(+0.00%)
May 15, 2020 4.373 4.437 4.316 4.324 78,829 -0.11(-2.55%)
May 14, 2020 4.373 4.437 4.187 4.437 45,044 +0.10(+2.34%)
May 13, 2020 4.389 4.462 4.336 4.336 65,955 -0.02(-0.47%)
May 12, 2020 4.389 4.446 4.316 4.357 64,053 +0.00(+0.00%)
May 11, 2020 4.429 4.473 4.316 4.357 57,195 -0.02(-0.55%)
May 08, 2020 4.324 4.437 4.236 4.381 532,221 +0.04(+0.93%)
May 07, 2020 4.365 4.397 4.316 4.341 439,117 +0.06(+1.51%)
May 06, 2020 4.276 4.276 4.260 4.276 37,095 +0.00(+0.00%)
May 05, 2020 4.308 4.308 4.236 4.276 42,276 +0.04(+0.95%)
May 04, 2020 4.292 4.292 4.203 4.236 18,609 -0.06(-1.42%)
May 01, 2020 4.357 4.357 4.139 4.297 73,995 +0.01(+0.27%)
Apr 30, 2020 4.199 4.285 4.176 4.285 134,763 +0.08(+1.86%)
Apr 29, 2020 4.199 4.293 4.154 4.207 399,229 +0.03(+0.75%)
Apr 28, 2020 4.168 4.176 4.090 4.176 55,475 +0.04(+0.94%)
Apr 27, 2020 4.106 4.167 4.059 4.137 203,904 +0.10(+2.51%)
Apr 24, 2020 4.098 4.137 4.020 4.035 24,342 -0.07(-1.71%)
Apr 23, 2020 4.082 4.137 4.082 4.106 41,236 +0.02(+0.38%)
Apr 22, 2020 4.012 4.098 3.990 4.090 69,582 +0.08(+1.95%)
Apr 21, 2020 3.926 4.020 3.864 4.012 46,341 +0.08(+1.98%)
Apr 20, 2020 3.856 3.934 3.808 3.934 87,962 +0.12(+3.07%)
Apr 17, 2020 3.731 3.840 3.669 3.817 21,523 +0.12(+3.38%)
Apr 16, 2020 3.848 3.856 3.669 3.692 30,627 -0.05(-1.46%)
Apr 15, 2020 3.762 3.825 3.723 3.747 84,454 -0.04(-1.03%)
Apr 14, 2020 3.770 3.856 3.528 3.786 41,125 +0.03(+0.83%)
Apr 13, 2020 3.700 3.817 3.682 3.754 17,992 +0.16(+4.34%)
Apr 09, 2020 3.700 3.786 3.590 3.598 21,651 +0.00(+0.00%)
Apr 08, 2020 3.583 3.712 3.575 3.598 7,093 +0.12(+3.36%)
Apr 07, 2020 3.653 3.653 3.473 3.481 46,757 +0.05(+1.36%)
Apr 06, 2020 3.669 3.747 3.434 3.434 52,787 -0.21(-5.78%)
Apr 03, 2020 3.622 3.708 3.434 3.645 47,787 -0.05(-1.27%)
Apr 02, 2020 3.590 3.747 3.590 3.692 40,678 +0.10(+2.83%)
Apr 01, 2020 3.669 3.669 3.395 3.590 33,968 -0.04(-1.08%)
Mar 31, 2020 3.747 3.871 3.630 3.630 58,758 -0.05(-1.27%)
Mar 30, 2020 3.434 3.903 3.434 3.676 124,374 +0.21(+6.08%)
Mar 27, 2020 3.356 3.473 3.356 3.466 20,498 +0.12(+3.50%)
Mar 26, 2020 3.505 3.512 3.169 3.349 107,091 +0.23(+7.25%)
Mar 25, 2020 3.036 3.245 3.005 3.122 62,126 +0.18(+6.10%)
Mar 24, 2020 3.055 3.059 2.927 2.943 65,603 +0.05(+1.62%)
Mar 23, 2020 3.018 3.052 2.896 2.896 41,854 -0.08(-2.75%)
Mar 20, 2020 2.763 3.122 2.763 2.978 350,271 -0.25(-7.78%)
Mar 19, 2020 2.537 3.239 2.217 3.229 334,049 +0.76(+30.91%)
Mar 18, 2020 3.200 3.208 2.303 2.466 94,185 -0.77(-23.86%)
Mar 17, 2020 3.044 3.317 2.974 3.239 82,499 +0.23(+7.51%)
Mar 16, 2020 3.083 3.083 2.896 3.013 46,442 -0.17(-5.39%)
Mar 13, 2020 3.661 3.783 3.161 3.185 110,308 -0.52(-13.92%)
Mar 12, 2020 3.427 3.715 2.904 3.700 98,843 +0.21(+6.04%)
Mar 11, 2020 3.481 3.661 3.473 3.489 30,607 -0.12(-3.25%)
Mar 10, 2020 3.910 3.926 3.395 3.606 96,954 -0.34(-8.51%)
Mar 09, 2020 3.887 3.942 3.528 3.942 107,295 -0.05(-1.17%)
Mar 06, 2020 3.950 4.062 3.950 3.989 31,388 +0.04(+0.99%)
Mar 05, 2020 4.051 4.067 3.950 3.950 5,683 -0.12(-2.88%)
Mar 04, 2020 4.067 4.067 4.051 4.067 3,506 +0.01(+0.19%)
Mar 03, 2020 4.106 4.121 4.059 4.059 3,320 +0.02(+0.57%)
Mar 02, 2020 3.996 4.113 3.981 4.036 25,422 +0.06(+1.58%)
Feb 28, 2020 3.989 4.067 3.943 3.973 77,254 -0.03(-0.78%)
Feb 27, 2020 4.113 4.113 3.918 4.004 107,423 -0.11(-2.66%)
Feb 26, 2020 4.098 4.176 4.098 4.113 55,259 +0.01(+0.19%)
Feb 25, 2020 4.145 4.156 4.098 4.106 57,972 -0.03(-0.75%)
Feb 24, 2020 4.145 4.180 4.137 4.137 11,887 -0.01(-0.19%)
Feb 21, 2020 4.176 4.215 4.145 4.145 17,295 -0.04(-0.93%)
Feb 20, 2020 4.168 4.215 4.167 4.184 59,211 +0.02(+0.56%)
Feb 19, 2020 4.165 4.166 4.145 4.160 12,338 -0.02(-0.37%)
Feb 18, 2020 4.145 4.176 4.137 4.176 31,519 +0.02(+0.51%)
Feb 14, 2020 4.160 4.160 4.137 4.154 10,633 +0.02(+0.43%)
Feb 13, 2020 4.147 4.148 4.137 4.137 8,998 -0.01(-0.19%)
Feb 12, 2020 4.152 4.156 4.113 4.145 21,843 -0.02(-0.38%)
Feb 11, 2020 4.121 4.176 4.106 4.160 28,846 +0.02(+0.57%)
Feb 10, 2020 4.059 4.152 4.059 4.137 28,595 +0.01(+0.19%)
Feb 07, 2020 4.129 4.129 4.129 4.129 640 +0.00(+0.00%)
Feb 06, 2020 4.136 4.152 4.112 4.129 18,083 +0.00(+0.00%)
Feb 05, 2020 4.067 4.129 4.067 4.129 20,154 +0.05(+1.34%)
Feb 04, 2020 4.073 4.137 4.073 4.074 12,952 -0.02(-0.57%)
Feb 03, 2020 4.129 4.129 4.067 4.098 23,946 +0.02(+0.55%)
Jan 31, 2020 4.113 4.113 4.060 4.075 53,531 +0.03(+0.75%)
Jan 30, 2020 4.075 4.075 4.023 4.045 50,854 -0.03(-0.74%)
Jan 29, 2020 4.075 4.083 4.065 4.075 20,022 +0.01(+0.17%)
Jan 28, 2020 4.064 4.090 4.064 4.068 6,990 +0.03(+0.76%)
Jan 27, 2020 4.060 4.098 4.023 4.038 43,389 -0.02(-0.37%)
Jan 24, 2020 4.045 4.106 4.045 4.053 2,252 +0.00(+0.00%)
Jan 23, 2020 4.045 4.075 4.030 4.053 38,901 -0.00(-0.09%)
Jan 22, 2020 4.038 4.075 4.018 4.057 10,899 +0.02(+0.47%)
Jan 21, 2020 4.045 4.053 4.015 4.038 7,527 +0.03(+0.75%)
Jan 17, 2020 4.121 4.143 4.000 4.007 107,857 -0.10(-2.48%)
Jan 16, 2020 4.090 4.113 4.090 4.109 12,521 +0.01(+0.18%)
Jan 15, 2020 4.090 4.113 4.042 4.102 22,813 +0.04(+1.02%)
Jan 14, 2020 4.075 4.090 4.060 4.060 7,034 -0.01(-0.19%)
Jan 13, 2020 4.053 4.106 4.025 4.068 25,166 +0.07(+1.70%)
Jan 10, 2020 4.023 4.053 4.000 4.000 44,123 -0.02(-0.38%)
Jan 09, 2020 4.015 4.083 4.015 4.015 7,918 -0.01(-0.19%)
Jan 08, 2020 4.143 4.186 3.962 4.023 88,772 -0.13(-3.09%)
Jan 07, 2020 4.136 4.181 4.136 4.151 7,258 -0.02(-0.54%)
Jan 06, 2020 4.151 4.173 4.090 4.173 23,850 +0.05(+1.28%)
Jan 03, 2020 4.075 4.151 4.075 4.121 6,492 +0.02(+0.37%)
Jan 02, 2020 4.113 4.113 3.902 4.106 115,712 +0.04(+0.93%)
Dec 31, 2019 4.068 4.111 4.068 4.068 32,993 +0.00(+0.00%)
Dec 30, 2019 4.045 4.083 4.045 4.068 42,135 -0.02(-0.37%)
Dec 27, 2019 4.084 4.098 4.067 4.083 3,445 -0.02(-0.37%)
Dec 26, 2019 4.060 4.113 4.045 4.098 32,968 +0.04(+0.93%)
Dec 24, 2019 4.030 4.068 3.985 4.060 29,283 +0.03(+0.75%)
Dec 23, 2019 3.970 4.030 3.962 4.030 51,376 +0.07(+1.71%)
Dec 20, 2019 3.924 4.038 3.922 3.962 95,004 +0.03(+0.77%)
Dec 19, 2019 3.902 3.932 3.864 3.932 1,750,229 +0.04(+0.97%)
Dec 18, 2019 3.894 3.909 3.887 3.894 82,384 -0.01(-0.19%)
Dec 17, 2019 3.917 3.924 3.897 3.902 52,320 +0.00(+0.12%)
Dec 16, 2019 3.902 3.924 3.887 3.897 51,960 +0.00(+0.08%)
Dec 13, 2019 3.902 3.924 3.894 3.894 62,408 -0.01(-0.19%)
Dec 12, 2019 3.894 3.924 3.894 3.902 15,183 +0.01(+0.19%)
Dec 11, 2019 3.924 3.924 3.894 3.894 70,378 -0.01(-0.19%)
Dec 10, 2019 3.894 3.915 3.879 3.902 41,042 -0.01(-0.32%)
Dec 09, 2019 3.924 3.932 3.912 3.914 46,607 -0.00(-0.07%)
Dec 06, 2019 3.909 3.924 3.909 3.917 34,848 +0.00(+0.00%)
Dec 05, 2019 3.932 3.932 3.914 3.917 9,344 -0.01(-0.19%)
Dec 04, 2019 3.940 3.955 3.909 3.924 88,719 +0.02(+0.39%)
Dec 03, 2019 3.924 3.962 3.909 3.909 123,914 -0.02(-0.38%)
Dec 02, 2019 3.932 3.940 3.917 3.924 16,100 +0.02(+0.39%)
Nov 29, 2019 3.917 3.938 3.902 3.909 19,212 -0.02(-0.38%)
Nov 27, 2019 3.947 3.947 3.902 3.924 40,678 +0.01(+0.14%)
Nov 26, 2019 3.962 3.962 3.902 3.919 87,394 -0.02(-0.55%)
Nov 25, 2019 3.962 3.962 3.909 3.941 126,371 -0.01(-0.16%)
Nov 22, 2019 3.932 3.955 3.909 3.947 85,994 +0.01(+0.19%)
Nov 21, 2019 3.962 3.962 3.887 3.940 110,710 -0.05(-1.16%)
Nov 20, 2019 4.000 4.000 3.962 3.986 4,721 +0.01(+0.26%)
Nov 19, 2019 4.007 4.007 3.932 3.976 65,021 -0.03(-0.80%)
Nov 18, 2019 4.038 4.038 4.000 4.007 90,458 -0.04(-0.99%)
Nov 15, 2019 4.113 4.113 4.040 4.048 28,753 -0.02(-0.50%)
Nov 14, 2019 4.068 4.068 4.029 4.068 14,082 +0.00(+0.00%)
Nov 13, 2019 4.083 4.083 4.060 4.068 6,232 +0.01(+0.19%)
Nov 12, 2019 4.068 4.068 4.060 4.060 21,148 -0.02(-0.37%)
Nov 11, 2019 4.055 4.075 4.007 4.075 9,636 +0.07(+1.69%)
Nov 08, 2019 4.060 4.060 4.007 4.008 17,755 -0.03(-0.75%)
Nov 07, 2019 4.075 4.121 4.019 4.038 110,666 +0.04(+0.94%)
Nov 06, 2019 4.045 4.045 3.992 4.000 2,373 +0.02(+0.38%)
Nov 05, 2019 4.015 4.068 3.962 3.985 2,035 +0.05(+1.34%)
Nov 04, 2019 4.000 4.136 3.902 3.932 14,997 -0.08(-1.88%)
Nov 01, 2019 3.992 4.060 3.992 4.007 15,502 +0.12(+3.08%)
Oct 31, 2019 4.019 4.048 3.888 3.888 39,779 -0.10(-2.51%)
Oct 30, 2019 4.012 4.048 3.968 3.988 7,352 +0.02(+0.50%)
Oct 29, 2019 3.997 4.012 3.931 3.968 16,646 -0.04(-1.09%)
Oct 28, 2019 4.004 4.012 3.888 4.012 43,622 +0.03(+0.83%)
Oct 25, 2019 3.946 4.012 3.932 3.978 4,935 +0.05(+1.20%)
Oct 24, 2019 4.012 4.012 3.866 3.931 10,552 -0.08(-2.00%)
Oct 23, 2019 3.912 4.092 3.866 4.012 35,048 +0.10(+2.61%)
Oct 22, 2019 3.910 3.939 3.910 3.910 5,519 -0.03(-0.74%)
Oct 21, 2019 3.931 3.939 3.866 3.939 20,227 +0.07(+1.89%)
Oct 18, 2019 3.866 3.866 3.866 42 +0.00(+0.00%)
Oct 17, 2019 3.895 3.931 3.866 3.866 6,303 -0.06(-1.55%)
Oct 16, 2019 3.880 3.931 3.880 3.927 3,975 +0.02(+0.62%)
Oct 15, 2019 3.844 3.902 3.844 3.902 18,941 +0.04(+0.94%)
Oct 14, 2019 3.829 3.939 3.829 3.866 34,704 +0.02(+0.50%)
Oct 11, 2019 3.948 3.968 3.829 3.847 12,750 -0.09(-2.34%)
Oct 10, 2019 3.924 3.964 3.915 3.939 8,940 +0.00(+0.00%)
Oct 09, 2019 3.880 3.939 3.829 3.939 30,718 +0.04(+1.13%)
Oct 08, 2019 3.946 3.946 3.862 3.895 39,331 -0.08(-2.02%)
Oct 07, 2019 3.968 3.975 3.949 3.975 5,204 +0.00(+0.00%)
Oct 04, 2019 3.931 3.975 3.895 3.975 9,459 +0.09(+2.25%)
Oct 03, 2019 3.873 3.902 3.873 3.888 17,713 -0.02(-0.56%)
Oct 02, 2019 3.902 3.946 3.866 3.910 57,061 -0.04(-1.11%)
Oct 01, 2019 3.931 3.953 3.902 3.953 5,926 +0.01(+0.37%)
Sep 30, 2019 3.939 3.954 3.902 3.939 6,306 +0.04(+0.93%)
Sep 27, 2019 3.946 3.946 3.866 3.902 145,463 -0.02(-0.52%)
Sep 26, 2019 3.990 3.990 3.923 3.923 4,174 +0.02(+0.52%)
Sep 25, 2019 3.968 3.968 3.866 3.902 2,700 -0.08(-2.01%)
Sep 24, 2019 3.975 3.982 3.968 3.982 1,915 -0.01(-0.37%)
Sep 23, 2019 3.975 3.997 3.968 3.997 5,621 +0.01(+0.18%)
Sep 20, 2019 4.002 4.002 3.964 3.990 2,879 -0.02(-0.55%)
Sep 19, 2019 4.019 4.048 3.939 4.012 24,261 -0.01(-0.18%)
Sep 18, 2019 3.997 4.060 3.982 4.019 11,159 +0.02(+0.55%)
Sep 17, 2019 4.070 4.075 3.857 3.997 51,815 -0.01(-0.36%)
Sep 16, 2019 4.121 4.121 4.012 4.012 8,505 -0.00(-0.01%)
Sep 13, 2019 4.071 4.113 4.012 4.012 26,186 -0.08(-1.95%)
Sep 12, 2019 4.099 4.121 4.062 4.092 8,934 +0.02(+0.54%)
Sep 11, 2019 4.121 4.121 4.019 4.070 30,914 -0.10(-2.45%)
Sep 10, 2019 4.012 4.187 4.012 4.172 69,869 +0.15(+3.60%)
Sep 09, 2019 3.990 4.048 3.990 4.027 3,029 +0.02(+0.57%)
Sep 06, 2019 3.997 4.004 3.997 4.004 959 +0.01(+0.37%)
Sep 05, 2019 3.982 3.990 3.982 3.990 23,186 +0.03(+0.74%)
Sep 04, 2019 3.961 3.961 3.961 3.961 493 -0.01(-0.18%)
Sep 03, 2019 3.968 3.979 3.961 3.968 173,288 -0.01(-0.26%)
Aug 30, 2019 3.990 3.997 3.968 3.978 13,984 +0.00(+0.08%)
Aug 29, 2019 3.975 3.975 3.968 3.975 33,585 +0.01(+0.17%)
Aug 28, 2019 3.970 3.982 3.961 3.969 13,825 +0.01(+0.20%)
Aug 27, 2019 3.968 3.997 3.953 3.961 26,944 -0.01(-0.37%)
Aug 26, 2019 3.968 3.975 3.953 3.975 2,374 +0.02(+0.55%)
Aug 23, 2019 3.975 3.975 3.946 3.953 34,686 -0.01(-0.18%)
Aug 22, 2019 3.975 3.975 3.953 3.961 143,826 -0.03(-0.75%)
Aug 21, 2019 3.969 3.995 3.969 3.990 2,935 +0.03(+0.75%)
Aug 20, 2019 3.969 3.985 3.961 3.961 14,059 -0.03(-0.86%)
Aug 19, 2019 3.975 4.002 3.975 3.995 10,578 +0.03(+0.87%)
Aug 16, 2019 3.976 3.990 3.961 3.961 12,476 -0.01(-0.37%)
Aug 15, 2019 3.975 3.997 3.953 3.975 68,665 -0.02(-0.55%)
Aug 14, 2019 3.990 3.999 3.946 3.997 77,531 +0.00(+0.00%)
Aug 13, 2019 3.953 3.997 3.946 3.997 6,410 +0.00(+0.00%)
Aug 12, 2019 3.987 3.997 3.975 3.997 7,602 +0.02(+0.55%)
Aug 09, 2019 3.982 4.001 3.931 3.975 53,606 -0.02(-0.55%)
Aug 08, 2019 3.996 4.026 3.977 3.997 28,895 +0.00(+0.00%)
Aug 07, 2019 4.026 4.026 3.939 3.997 126,718 -0.02(-0.54%)
Aug 06, 2019 4.019 4.048 4.012 4.019 118,799 -0.03(-0.72%)
Aug 05, 2019 3.910 4.063 3.910 4.048 257,372 +0.18(+4.72%)
Aug 02, 2019 3.793 3.866 3.793 3.866 12,613 +0.07(+1.92%)
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.