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

Shell Midstream Partners LP (NY: SHLX )

15.82 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 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 13.90 14.34 13.30 13.41 4,686,612 -0.62(-4.40%)
Apr 29, 2021 13.90 14.12 13.80 14.03 2,800,572 +0.30(+2.15%)
Apr 28, 2021 13.60 13.82 13.57 13.73 2,297,044 +0.20(+1.48%)
Apr 27, 2021 13.48 13.63 13.25 13.53 1,565,036 +0.17(+1.24%)
Apr 26, 2021 13.59 13.79 13.32 13.37 3,436,628 -0.19(-1.41%)
Apr 23, 2021 13.04 13.56 13.04 13.56 2,044,812 +0.58(+4.49%)
Apr 22, 2021 13.04 13.24 12.91 12.97 2,174,844 +0.12(+0.95%)
Apr 21, 2021 12.64 12.92 12.56 12.85 2,393,249 +0.21(+1.65%)
Apr 20, 2021 12.60 12.66 12.43 12.64 1,099,907 +0.12(+0.97%)
Apr 19, 2021 12.51 12.69 12.45 12.52 1,053,841 +0.06(+0.49%)
Apr 16, 2021 12.54 12.57 12.36 12.46 1,308,357 -0.03(-0.21%)
Apr 15, 2021 12.47 12.54 12.38 12.49 931,710 +0.07(+0.56%)
Apr 14, 2021 12.24 12.44 12.13 12.42 1,413,259 +0.37(+3.03%)
Apr 13, 2021 12.14 12.18 12.00 12.05 896,562 +0.01(+0.07%)
Apr 12, 2021 12.22 12.38 12.04 12.04 1,349,619 -0.22(-1.77%)
Apr 09, 2021 12.22 12.50 12.05 12.26 1,662,546 +0.03(+0.21%)
Apr 08, 2021 12.07 12.24 11.97 12.24 1,058,376 +0.07(+0.57%)
Apr 07, 2021 12.13 12.17 11.92 12.17 1,108,454 +0.02(+0.14%)
Apr 06, 2021 12.11 12.17 11.92 12.15 1,186,211 +0.10(+0.87%)
Apr 05, 2021 12.18 12.24 11.84 12.04 1,518,473 -0.07(-0.57%)
Apr 01, 2021 11.76 12.11 11.71 12.11 1,588,210 +0.52(+4.50%)
Mar 31, 2021 11.32 11.76 11.29 11.59 2,248,552 +0.25(+2.22%)
Mar 30, 2021 11.39 11.41 11.22 11.34 833,470 -0.08(-0.68%)
Mar 29, 2021 11.55 11.64 11.39 11.42 648,512 -0.11(-0.98%)
Mar 26, 2021 11.30 11.56 11.20 11.53 1,071,081 +0.37(+3.27%)
Mar 25, 2021 10.86 11.20 10.85 11.17 1,230,302 +0.13(+1.18%)
Mar 24, 2021 11.07 11.23 10.99 11.04 1,035,216 +0.17(+1.60%)
Mar 23, 2021 11.08 11.11 10.83 10.86 1,524,259 -0.29(-2.57%)
Mar 22, 2021 11.14 11.26 11.07 11.15 1,616,961 +0.10(+0.86%)
Mar 19, 2021 11.03 11.32 10.91 11.05 2,143,773 +0.16(+1.44%)
Mar 18, 2021 11.47 11.50 10.87 10.90 2,243,707 -0.57(-5.00%)
Mar 17, 2021 11.72 11.84 11.47 11.47 2,363,080 -0.33(-2.80%)
Mar 16, 2021 11.98 12.00 11.66 11.80 2,042,860 -0.23(-1.95%)
Mar 15, 2021 12.07 12.28 11.96 12.04 1,384,424 +0.00(+0.00%)
Mar 12, 2021 12.09 12.15 11.92 12.04 1,293,283 +0.15(+1.24%)
Mar 11, 2021 11.67 12.04 11.58 11.89 1,973,963 +0.30(+2.55%)
Mar 10, 2021 10.97 11.59 10.95 11.59 1,871,618 +0.65(+5.96%)
Mar 09, 2021 11.11 11.20 10.91 10.94 1,358,571 -0.15(-1.33%)
Mar 08, 2021 11.15 11.25 10.98 11.09 1,258,326 +0.02(+0.16%)
Mar 05, 2021 11.04 11.15 10.70 11.07 1,802,702 +0.17(+1.59%)
Mar 04, 2021 10.73 11.10 10.60 10.90 1,950,449 +0.23(+2.20%)
Mar 03, 2021 10.53 10.79 10.48 10.66 2,076,820 +0.32(+3.11%)
Mar 02, 2021 10.11 10.59 10.07 10.34 3,054,661 +0.10(+0.93%)
Mar 01, 2021 9.846 10.25 9.794 10.25 4,314,959 +0.73(+7.67%)
Feb 26, 2021 9.820 9.924 9.498 9.516 3,366,978 -0.30(-3.01%)
Feb 25, 2021 10.05 10.21 9.811 9.811 3,287,285 -0.18(-1.83%)
Feb 24, 2021 10.11 10.56 9.959 9.994 2,815,757 -0.03(-0.26%)
Feb 23, 2021 10.12 10.19 9.716 10.02 2,529,834 -0.04(-0.43%)
Feb 22, 2021 9.994 10.36 9.994 10.06 2,293,979 +0.09(+0.87%)
Feb 19, 2021 9.803 9.985 9.603 9.976 1,500,986 +0.16(+1.59%)
Feb 18, 2021 10.04 10.06 9.690 9.820 1,586,866 -0.17(-1.74%)
Feb 17, 2021 10.25 10.30 9.907 9.994 1,844,621 -0.25(-2.46%)
Feb 16, 2021 10.25 10.42 10.19 10.25 1,633,906 +0.20(+1.99%)
Feb 12, 2021 10.04 10.11 9.972 10.05 1,471,298 +0.09(+0.87%)
Feb 11, 2021 9.985 10.12 9.820 9.959 1,068,479 +0.06(+0.61%)
Feb 10, 2021 9.594 10.03 9.594 9.898 1,963,920 +0.23(+2.43%)
Feb 09, 2021 9.559 9.681 9.429 9.664 972,007 +0.05(+0.54%)
Feb 08, 2021 9.655 9.672 9.507 9.611 1,647,174 +0.09(+0.91%)
Feb 05, 2021 9.516 9.655 9.473 9.525 1,207,325 +0.03(+0.27%)
Feb 04, 2021 9.412 9.507 9.307 9.498 1,271,667 +0.10(+1.11%)
Feb 03, 2021 9.255 9.429 9.203 9.394 1,727,599 +0.17(+1.79%)
Feb 02, 2021 9.507 9.655 9.203 9.229 1,741,207 -0.14(-1.48%)
Feb 01, 2021 9.733 9.742 9.133 9.368 2,520,079 -0.26(-2.71%)
Jan 29, 2021 9.637 9.796 9.437 9.629 3,080,102 +0.04(+0.44%)
Jan 28, 2021 9.445 9.604 9.237 9.587 3,021,043 +0.24(+2.59%)
Jan 27, 2021 9.512 9.520 9.253 9.345 2,734,051 -0.18(-1.84%)
Jan 26, 2021 9.654 9.787 9.408 9.520 2,816,467 +0.01(+0.09%)
Jan 25, 2021 9.295 9.520 9.203 9.512 1,660,349 +0.30(+3.26%)
Jan 22, 2021 9.095 9.320 8.986 9.212 1,988,883 +0.03(+0.36%)
Jan 21, 2021 9.462 9.562 9.128 9.178 3,570,581 -0.09(-0.99%)
Jan 20, 2021 9.537 9.570 9.112 9.270 2,276,791 -0.25(-2.63%)
Jan 19, 2021 9.646 9.721 9.487 9.520 1,929,980 -0.02(-0.18%)
Jan 15, 2021 9.721 9.721 9.407 9.537 1,944,060 -0.22(-2.22%)
Jan 14, 2021 9.545 9.762 9.412 9.754 1,826,754 +0.33(+3.54%)
Jan 13, 2021 9.537 9.579 9.312 9.420 1,275,640 -0.12(-1.22%)
Jan 12, 2021 9.212 9.620 9.212 9.537 1,713,800 +0.37(+4.00%)
Jan 11, 2021 9.053 9.303 8.970 9.170 1,998,593 +0.07(+0.73%)
Jan 08, 2021 9.320 9.345 9.028 9.103 1,355,125 -0.13(-1.36%)
Jan 07, 2021 9.178 9.295 9.061 9.228 1,561,054 +0.12(+1.28%)
Jan 06, 2021 8.794 9.203 8.569 9.112 1,919,343 +0.48(+5.51%)
Jan 05, 2021 8.394 8.895 8.386 8.636 2,016,468 +0.25(+2.98%)
Jan 04, 2021 8.544 8.561 8.327 8.386 2,010,659 -0.03(-0.30%)
Dec 31, 2020 8.411 8.411 8.411 1,693,996 +0.06(+0.70%)
Dec 30, 2020 8.502 8.569 8.310 8.352 1,693,996 -0.08(-0.99%)
Dec 29, 2020 8.461 8.494 8.285 8.436 1,450,200 +0.02(+0.20%)
Dec 28, 2020 8.427 8.527 8.252 8.419 2,065,454 +0.01(+0.10%)
Dec 24, 2020 8.361 8.469 8.302 8.411 603,795 -0.03(-0.40%)
Dec 23, 2020 8.302 8.477 8.277 8.444 967,910 +0.18(+2.22%)
Dec 22, 2020 8.310 8.427 8.202 8.260 1,163,164 -0.08(-0.90%)
Dec 21, 2020 8.310 8.552 8.185 8.336 3,651,093 -0.18(-2.06%)
Dec 18, 2020 8.427 8.536 8.294 8.511 2,628,274 +0.15(+1.80%)
Dec 17, 2020 8.511 8.511 8.277 8.361 2,669,403 -0.09(-1.09%)
Dec 16, 2020 8.678 8.686 8.427 8.452 1,879,044 -0.21(-2.41%)
Dec 15, 2020 8.552 8.744 8.352 8.661 2,599,819 +0.14(+1.67%)
Dec 14, 2020 9.262 9.328 8.469 8.519 2,833,938 -0.61(-6.67%)
Dec 11, 2020 9.345 9.379 9.078 9.128 1,521,115 -0.29(-3.10%)
Dec 10, 2020 8.903 9.437 8.903 9.420 1,685,846 +0.41(+4.54%)
Dec 09, 2020 9.320 9.512 8.761 9.011 2,671,918 -0.22(-2.35%)
Dec 08, 2020 9.212 9.370 9.187 9.228 1,062,206 +0.01(+0.09%)
Dec 07, 2020 9.412 9.437 9.178 9.220 1,288,350 -0.19(-2.04%)
Dec 04, 2020 9.003 9.662 9.003 9.412 2,098,904 +0.52(+5.82%)
Dec 03, 2020 8.561 8.932 8.461 8.895 1,538,879 +0.41(+4.82%)
Dec 02, 2020 8.569 8.811 8.477 8.486 1,762,372 -0.09(-1.07%)
Dec 01, 2020 8.719 8.836 8.477 8.578 1,144,682 +0.02(+0.19%)
Nov 30, 2020 9.078 9.137 8.552 8.561 2,480,640 -0.53(-5.79%)
Nov 27, 2020 9.328 9.412 8.999 9.086 799,628 -0.24(-2.59%)
Nov 25, 2020 9.262 9.387 8.936 9.328 2,343,035 +0.11(+1.18%)
Nov 24, 2020 8.828 9.295 8.794 9.220 1,812,609 +0.63(+7.28%)
Nov 23, 2020 8.419 8.794 8.419 8.594 1,815,393 +0.28(+3.31%)
Nov 20, 2020 8.277 8.452 8.144 8.319 1,874,308 +0.07(+0.81%)
Nov 19, 2020 7.751 8.302 7.610 8.252 3,543,391 +0.50(+6.46%)
Nov 18, 2020 7.935 8.010 7.751 7.751 1,696,211 -0.16(-2.00%)
Nov 17, 2020 7.785 7.910 7.618 7.910 1,790,963 -0.02(-0.21%)
Nov 16, 2020 7.835 8.027 7.768 7.927 1,827,258 +0.18(+2.37%)
Nov 13, 2020 7.852 7.885 7.651 7.743 1,461,790 -0.04(-0.54%)
Nov 12, 2020 7.802 7.810 7.605 7.785 1,532,208 -0.03(-0.43%)
Nov 11, 2020 7.760 7.818 7.484 7.818 2,487,227 +0.15(+1.96%)
Nov 10, 2020 7.526 7.735 7.301 7.668 1,711,128 +0.33(+4.43%)
Nov 09, 2020 7.334 7.451 7.184 7.343 2,487,710 +0.53(+7.71%)
Nov 06, 2020 7.217 7.259 6.817 6.817 1,169,360 -0.36(-5.00%)
Nov 05, 2020 7.142 7.256 7.101 7.176 1,279,785 -0.02(-0.23%)
Nov 04, 2020 7.159 7.259 6.900 7.192 1,555,293 +0.09(+1.29%)
Nov 03, 2020 7.092 7.251 6.992 7.101 1,882,588 +0.13(+1.92%)
Nov 02, 2020 7.092 7.176 6.867 6.967 2,534,703 +0.05(+0.72%)
Oct 30, 2020 7.217 7.273 6.704 6.917 3,496,672 -0.38(-5.20%)
Oct 29, 2020 7.146 7.328 7.004 7.297 1,786,927 +0.15(+2.10%)
Oct 28, 2020 7.391 7.391 7.099 7.146 1,678,676 -0.31(-4.14%)
Oct 27, 2020 7.494 7.581 7.368 7.455 1,179,252 +0.00(+0.00%)
Oct 26, 2020 7.510 7.549 7.344 7.455 1,362,967 -0.09(-1.26%)
Oct 23, 2020 7.549 7.668 7.439 7.549 1,101,422 +0.09(+1.17%)
Oct 22, 2020 7.257 7.549 7.233 7.463 2,304,616 +0.21(+2.83%)
Oct 21, 2020 7.328 7.410 7.249 7.257 680,918 -0.07(-0.97%)
Oct 20, 2020 7.273 7.391 7.241 7.328 1,035,804 +0.08(+1.09%)
Oct 19, 2020 7.431 7.470 7.249 7.249 1,130,974 -0.11(-1.50%)
Oct 16, 2020 7.447 7.502 7.352 7.360 1,283,960 -0.06(-0.85%)
Oct 15, 2020 7.463 7.526 7.328 7.423 1,294,398 -0.07(-0.95%)
Oct 14, 2020 7.352 7.629 7.344 7.494 1,458,796 +0.14(+1.94%)
Oct 13, 2020 7.470 7.478 7.289 7.352 1,582,009 -0.13(-1.69%)
Oct 12, 2020 7.573 7.573 7.407 7.478 1,625,920 -0.11(-1.46%)
Oct 09, 2020 7.613 7.715 7.470 7.589 1,333,800 +0.00(+0.00%)
Oct 08, 2020 7.265 7.597 7.178 7.589 2,555,918 +0.36(+4.92%)
Oct 07, 2020 7.304 7.312 7.217 7.233 1,925,802 -0.02(-0.33%)
Oct 06, 2020 7.549 7.629 7.186 7.257 1,791,264 -0.25(-3.37%)
Oct 05, 2020 7.613 7.889 7.439 7.510 1,664,651 +0.01(+0.11%)
Oct 02, 2020 7.154 7.542 7.154 7.502 1,284,339 +0.21(+2.93%)
Oct 01, 2020 7.415 7.482 7.281 7.289 1,516,143 -0.19(-2.54%)
Sep 30, 2020 7.715 7.771 7.415 7.478 2,431,412 -0.17(-2.17%)
Sep 29, 2020 7.518 7.723 7.431 7.644 1,839,535 +0.14(+1.90%)
Sep 28, 2020 7.352 7.538 7.265 7.502 856,946 +0.21(+2.82%)
Sep 25, 2020 7.265 7.407 7.083 7.297 1,756,052 -0.01(-0.11%)
Sep 24, 2020 7.273 7.478 7.083 7.304 1,951,673 -0.03(-0.43%)
Sep 23, 2020 7.652 7.739 7.328 7.336 1,349,409 -0.27(-3.53%)
Sep 22, 2020 7.715 7.866 7.447 7.605 1,297,589 -0.09(-1.23%)
Sep 21, 2020 7.510 7.700 7.217 7.700 1,994,133 +0.09(+1.25%)
Sep 18, 2020 7.747 7.779 7.538 7.605 2,675,697 -0.15(-1.94%)
Sep 17, 2020 7.826 7.893 7.636 7.755 1,038,427 -0.13(-1.60%)
Sep 16, 2020 7.771 8.024 7.747 7.882 1,504,559 +0.13(+1.63%)
Sep 15, 2020 7.905 8.008 7.755 7.755 1,532,022 -0.06(-0.81%)
Sep 14, 2020 7.779 8.016 7.644 7.818 1,913,986 +0.09(+1.23%)
Sep 11, 2020 7.921 8.075 7.708 7.723 1,524,307 -0.23(-2.88%)
Sep 10, 2020 7.866 8.063 7.834 7.953 1,573,788 +0.13(+1.62%)
Sep 09, 2020 8.071 8.071 7.826 7.826 2,154,695 -0.14(-1.79%)
Sep 08, 2020 7.968 8.071 7.905 7.968 982,892 -0.13(-1.56%)
Sep 04, 2020 8.285 8.324 7.968 8.095 1,538,222 -0.08(-0.97%)
Sep 03, 2020 8.308 8.411 8.111 8.174 1,440,554 -0.14(-1.71%)
Sep 02, 2020 8.380 8.427 8.229 8.316 1,336,610 -0.05(-0.57%)
Sep 01, 2020 8.198 8.380 8.166 8.364 1,047,082 +0.15(+1.83%)
Aug 31, 2020 8.459 8.522 8.206 8.214 1,661,171 -0.28(-3.26%)
Aug 28, 2020 8.482 8.672 8.427 8.490 1,389,207 +0.07(+0.85%)
Aug 27, 2020 8.411 8.553 8.229 8.419 1,371,917 +0.11(+1.33%)
Aug 26, 2020 8.680 8.727 8.269 8.308 1,356,984 -0.38(-4.37%)
Aug 25, 2020 8.830 8.901 8.522 8.688 1,025,177 -0.07(-0.81%)
Aug 24, 2020 8.838 8.925 8.743 8.759 1,484,089 -0.03(-0.36%)
Aug 21, 2020 8.838 8.838 8.688 8.791 1,063,473 -0.09(-1.07%)
Aug 20, 2020 8.862 8.957 8.767 8.885 870,399 -0.09(-1.06%)
Aug 19, 2020 9.178 9.233 8.885 8.980 823,642 -0.22(-2.41%)
Aug 18, 2020 9.407 9.407 9.107 9.202 727,832 -0.16(-1.69%)
Aug 17, 2020 9.368 9.423 9.138 9.360 1,053,563 -0.01(-0.08%)
Aug 14, 2020 9.510 9.581 9.344 9.368 889,917 -0.09(-1.00%)
Aug 13, 2020 9.581 9.621 9.336 9.463 401,644 -0.09(-0.99%)
Aug 12, 2020 9.858 9.961 9.534 9.557 1,394,253 -0.11(-1.14%)
Aug 11, 2020 9.716 9.826 9.573 9.668 1,123,608 +0.15(+1.58%)
Aug 10, 2020 9.273 9.684 9.273 9.518 856,015 +0.25(+2.64%)
Aug 07, 2020 9.123 9.281 8.949 9.273 853,612 +0.13(+1.47%)
Aug 06, 2020 8.822 9.202 8.743 9.138 992,608 +0.35(+3.96%)
Aug 05, 2020 8.893 8.924 8.712 8.791 924,316 -0.05(-0.54%)
Aug 04, 2020 8.838 8.893 8.625 8.838 1,014,900 -0.04(-0.45%)
Aug 03, 2020 9.067 9.075 8.696 8.878 1,373,875 -0.10(-1.14%)
Jul 31, 2020 9.041 9.064 8.673 8.980 1,591,164 +0.05(+0.60%)
Jul 30, 2020 8.882 8.996 8.676 8.927 995,664 -0.08(-0.93%)
Jul 29, 2020 9.003 9.056 8.817 9.011 938,592 +0.07(+0.76%)
Jul 28, 2020 9.079 9.125 8.897 8.942 1,535,379 -0.12(-1.34%)
Jul 27, 2020 8.866 9.087 8.844 9.064 1,052,770 +0.21(+2.40%)
Jul 24, 2020 9.056 9.131 8.844 8.851 835,792 -0.20(-2.18%)
Jul 23, 2020 9.034 9.254 8.950 9.049 1,301,635 +0.05(+0.51%)
Jul 22, 2020 9.064 9.163 8.912 9.003 841,574 -0.14(-1.58%)
Jul 21, 2020 8.828 9.197 8.734 9.147 1,358,033 +0.49(+5.71%)
Jul 20, 2020 8.638 8.945 8.597 8.654 719,617 -0.07(-0.78%)
Jul 17, 2020 8.684 9.117 8.661 8.722 1,420,452 +0.00(+0.00%)
Jul 16, 2020 8.676 8.920 8.562 8.722 1,244,251 -0.07(-0.78%)
Jul 15, 2020 8.479 8.866 8.418 8.790 1,662,085 +0.50(+6.05%)
Jul 14, 2020 8.342 8.517 8.232 8.289 2,734,314 -0.05(-0.64%)
Jul 13, 2020 8.684 8.790 8.297 8.342 2,772,800 -0.34(-3.94%)
Jul 10, 2020 8.426 8.699 8.274 8.684 1,468,493 +0.27(+3.16%)
Jul 09, 2020 8.775 8.850 8.342 8.418 2,618,167 -0.40(-4.57%)
Jul 08, 2020 8.927 9.072 8.768 8.821 1,427,244 -0.11(-1.19%)
Jul 07, 2020 8.859 8.996 8.631 8.927 1,324,359 +0.09(+1.03%)
Jul 06, 2020 9.087 9.223 8.775 8.836 1,794,003 -0.14(-1.61%)
Jul 02, 2020 9.368 9.368 8.965 8.980 1,713,571 -0.27(-2.88%)
Jul 01, 2020 9.269 9.527 9.094 9.246 1,302,293 -0.08(-0.81%)
Jun 30, 2020 9.383 9.512 9.201 9.322 1,505,110 -0.15(-1.60%)
Jun 29, 2020 9.421 9.687 9.269 9.474 1,315,583 +0.05(+0.56%)
Jun 26, 2020 9.877 9.877 9.269 9.421 918,450 -0.45(-4.54%)
Jun 25, 2020 9.565 9.991 9.501 9.869 1,313,579 +0.22(+2.28%)
Jun 24, 2020 10.06 10.13 9.451 9.649 1,544,373 -0.54(-5.29%)
Jun 23, 2020 10.31 10.39 10.10 10.19 1,383,295 +0.02(+0.15%)
Jun 22, 2020 10.18 10.34 9.983 10.17 1,500,033 +0.05(+0.53%)
Jun 19, 2020 10.88 10.96 10.03 10.12 2,436,696 -0.49(-4.58%)
Jun 18, 2020 10.61 10.80 10.55 10.61 1,705,601 -0.08(-0.78%)
Jun 17, 2020 10.48 11.11 10.48 10.69 2,741,157 +0.25(+2.40%)
Jun 16, 2020 11.85 11.85 10.44 10.44 4,060,606 -0.74(-6.66%)
Jun 15, 2020 10.10 11.29 9.922 11.18 1,690,698 +0.81(+7.76%)
Jun 12, 2020 11.07 11.21 10.20 10.38 1,601,957 -0.35(-3.26%)
Jun 11, 2020 10.90 11.03 10.45 10.73 2,138,105 -0.93(-7.95%)
Jun 10, 2020 11.89 11.92 11.37 11.65 2,501,923 -0.33(-2.73%)
Jun 09, 2020 11.65 12.13 11.37 11.98 1,865,745 +0.06(+0.51%)
Jun 08, 2020 12.08 12.29 11.84 11.92 1,856,673 +0.26(+2.21%)
Jun 05, 2020 11.40 11.81 11.28 11.66 1,629,071 +0.62(+5.57%)
Jun 04, 2020 10.87 11.09 10.71 11.05 459,916 +0.17(+1.61%)
Jun 03, 2020 10.50 10.91 10.50 10.87 952,938 +0.51(+4.91%)
Jun 02, 2020 10.26 10.50 10.26 10.36 620,063 +0.17(+1.64%)
Jun 01, 2020 10.31 10.43 10.11 10.20 762,946 -0.05(-0.52%)
May 29, 2020 10.37 10.37 9.907 10.25 1,961,808 -0.19(-1.82%)
May 28, 2020 10.77 10.80 10.20 10.44 1,778,621 -0.33(-3.03%)
May 27, 2020 10.73 10.86 10.39 10.77 852,908 +0.27(+2.53%)
May 26, 2020 10.45 10.64 10.15 10.50 632,232 +0.35(+3.44%)
May 22, 2020 10.31 10.31 10.06 10.15 743,526 -0.19(-1.84%)
May 21, 2020 10.07 10.47 10.04 10.34 1,396,044 +0.31(+3.11%)
May 20, 2020 10.23 10.52 9.801 10.03 1,555,903 -0.04(-0.38%)
May 19, 2020 10.23 10.45 10.04 10.07 812,100 -0.16(-1.56%)
May 18, 2020 10.34 10.70 10.05 10.23 1,094,178 +0.29(+2.90%)
May 15, 2020 9.748 10.09 9.511 9.938 1,412,554 +0.29(+2.99%)
May 14, 2020 8.988 9.679 8.851 9.649 2,431,380 +0.43(+4.61%)
May 13, 2020 8.904 9.231 8.578 9.223 3,393,637 +0.33(+3.76%)
May 12, 2020 8.866 9.125 8.809 8.889 1,659,325 +0.14(+1.56%)
May 11, 2020 9.117 9.170 8.623 8.752 2,347,831 -0.49(-5.26%)
May 08, 2020 9.254 9.277 8.809 9.239 3,295,654 +0.13(+1.42%)
May 07, 2020 10.07 10.13 8.859 9.110 4,023,188 -0.66(-6.77%)
May 06, 2020 10.11 10.36 9.573 9.770 1,447,059 -0.28(-2.80%)
May 05, 2020 10.42 10.55 9.846 10.05 1,141,432 -0.07(-0.68%)
May 04, 2020 9.884 10.40 9.626 10.12 1,736,517 +0.21(+2.15%)
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.