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

Nine Energy Service Inc (NY: NINE )

2.010 -0.070 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 1.040 1.490 0.9600 1.450 2,085,818 +0.50(+52.63%)
Apr 29, 2020 0.9400 1.000 0.9000 0.9500 611,695 +0.07(+7.87%)
Apr 28, 2020 0.9500 0.9600 0.8541 0.8807 231,327 -0.04(-3.94%)
Apr 27, 2020 0.9300 0.9400 0.8825 0.9168 317,798 +0.03(+3.76%)
Apr 24, 2020 0.9187 0.9380 0.8511 0.8836 270,700 +0.00(+0.47%)
Apr 23, 2020 0.8800 0.9100 0.8400 0.8795 208,384 +0.04(+4.94%)
Apr 22, 2020 0.7900 0.8800 0.7915 0.8381 157,847 +0.08(+11.17%)
Apr 21, 2020 0.8580 0.8580 0.7500 0.7539 163,400 -0.07(-8.07%)
Apr 20, 2020 0.8200 0.8998 0.8000 0.8201 184,447 -0.08(-8.86%)
Apr 17, 2020 0.8200 0.8998 0.7927 0.8998 194,300 +0.09(+10.70%)
Apr 16, 2020 0.9000 0.9480 0.7640 0.8128 218,087 -0.03(-3.94%)
Apr 15, 2020 0.8700 0.9239 0.8000 0.8461 335,777 -0.01(-0.79%)
Apr 14, 2020 0.9100 0.9500 0.8300 0.8528 194,432 -0.01(-0.87%)
Apr 13, 2020 0.9900 0.9900 0.8500 0.8603 258,584 -0.04(-4.41%)
Apr 09, 2020 0.9900 1.110 0.8997 0.9000 491,000 +0.00(+0.00%)
Apr 08, 2020 0.9397 0.9397 0.8500 0.9000 247,607 +0.00(+0.09%)
Apr 07, 2020 0.8600 0.9500 0.8600 0.8992 397,735 +0.05(+5.35%)
Apr 06, 2020 0.8144 0.8535 0.7824 0.8535 297,580 +0.08(+10.03%)
Apr 03, 2020 0.8470 0.8800 0.7757 0.7757 194,700 +0.01(+0.74%)
Apr 02, 2020 0.7900 0.9500 0.7400 0.7700 411,895 +0.02(+2.67%)
Apr 01, 2020 0.8583 0.8583 0.7250 0.7500 128,220 -0.06(-7.21%)
Mar 31, 2020 0.7953 0.8300 0.7599 0.8083 182,439 +0.06(+7.77%)
Mar 30, 2020 0.8239 0.8500 0.7397 0.7500 284,687 +0.05(+6.69%)
Mar 27, 2020 0.8905 0.8998 0.6906 0.7030 591,300 -0.25(-26.48%)
Mar 26, 2020 1.020 1.020 0.9400 0.9562 207,112 -0.11(-10.64%)
Mar 25, 2020 1.080 1.149 0.9529 1.070 425,973 +0.01(+0.94%)
Mar 24, 2020 0.8184 1.060 0.8174 1.060 344,926 +0.28(+36.16%)
Mar 23, 2020 0.9000 0.9372 0.7298 0.7785 279,395 -0.13(-14.38%)
Mar 20, 2020 0.8424 0.9708 0.7900 0.9092 920,300 +0.13(+16.56%)
Mar 19, 2020 0.5600 0.9000 0.5000 0.7800 1,474,469 +0.40(+105.26%)
Mar 18, 2020 0.8500 0.8506 0.3800 0.3800 493,737 -0.52(-57.78%)
Mar 17, 2020 0.9200 0.9500 0.8400 0.9000 258,067 -0.01(-1.11%)
Mar 16, 2020 0.9975 0.9976 0.8801 0.9101 344,393 -0.04(-4.20%)
Mar 13, 2020 1.070 1.095 0.9000 0.9500 487,200 -0.13(-12.04%)
Mar 12, 2020 1.000 1.080 0.9500 1.080 377,132 +0.01(+0.93%)
Mar 11, 2020 1.050 1.130 0.8300 1.070 1,204,829 -0.03(-2.73%)
Mar 10, 2020 1.600 1.620 1.010 1.100 573,176 -0.26(-19.12%)
Mar 09, 2020 1.580 1.610 1.090 1.360 733,010 -0.80(-37.04%)
Mar 06, 2020 2.840 2.970 2.150 2.160 453,100 -0.89(-29.18%)
Mar 05, 2020 3.450 3.450 3.020 3.050 218,839 -0.39(-11.34%)
Mar 04, 2020 3.230 3.750 2.840 3.440 431,171 +0.33(+10.61%)
Mar 03, 2020 3.680 3.680 2.875 3.110 388,473 -0.44(-12.39%)
Mar 02, 2020 4.080 4.080 3.300 3.550 228,268 -0.51(-12.56%)
Feb 28, 2020 4.150 4.270 3.880 4.060 270,600 -0.23(-5.36%)
Feb 27, 2020 3.990 4.370 3.792 4.290 245,209 +0.15(+3.62%)
Feb 26, 2020 4.450 4.590 4.110 4.140 122,755 -0.36(-8.00%)
Feb 25, 2020 4.990 5.065 4.465 4.500 90,871 -0.52(-10.36%)
Feb 24, 2020 5.210 5.269 4.960 5.020 135,873 -0.40(-7.38%)
Feb 21, 2020 5.820 5.820 5.340 5.420 163,800 -0.39(-6.71%)
Feb 20, 2020 5.840 5.950 5.610 5.810 183,656 +0.07(+1.22%)
Feb 19, 2020 5.710 5.930 5.640 5.740 237,618 +0.12(+2.14%)
Feb 18, 2020 5.430 5.720 5.400 5.620 192,012 +0.10(+1.81%)
Feb 14, 2020 5.380 5.630 5.260 5.520 227,200 +0.17(+3.18%)
Feb 13, 2020 5.220 5.400 5.170 5.350 170,035 +0.09(+1.71%)
Feb 12, 2020 4.840 5.300 4.827 5.260 105,624 +0.60(+12.88%)
Feb 11, 2020 4.530 4.740 4.415 4.660 76,242 +0.25(+5.67%)
Feb 10, 2020 4.740 4.740 4.390 4.410 188,964 -0.38(-7.93%)
Feb 07, 2020 4.880 4.960 4.730 4.790 128,200 -0.17(-3.43%)
Feb 06, 2020 5.030 5.170 4.870 4.960 150,926 -0.14(-2.75%)
Feb 05, 2020 4.640 5.290 4.640 5.100 253,626 +0.55(+12.09%)
Feb 04, 2020 4.860 5.040 4.430 4.550 168,830 -0.21(-4.41%)
Feb 03, 2020 4.820 4.870 4.650 4.760 173,402 -0.08(-1.65%)
Jan 31, 2020 5.050 5.150 4.760 4.840 149,800 -0.35(-6.74%)
Jan 30, 2020 5.330 5.490 4.940 5.190 166,098 -0.34(-6.15%)
Jan 29, 2020 6.120 6.200 5.230 5.530 288,195 -0.45(-7.53%)
Jan 28, 2020 5.740 6.140 5.520 5.980 223,000 +0.35(+6.22%)
Jan 27, 2020 5.790 5.980 5.489 5.630 142,021 -0.37(-6.17%)
Jan 24, 2020 5.940 6.047 5.770 6.000 144,000 +0.06(+1.01%)
Jan 23, 2020 6.200 6.240 5.860 5.940 188,379 -0.33(-5.26%)
Jan 22, 2020 6.410 6.470 6.140 6.270 138,044 -0.29(-4.42%)
Jan 21, 2020 7.260 7.260 6.520 6.560 184,632 -0.69(-9.52%)
Jan 17, 2020 7.660 7.710 7.150 7.250 113,300 -0.36(-4.73%)
Jan 16, 2020 8.000 8.240 7.550 7.610 126,977 -0.38(-4.76%)
Jan 15, 2020 8.700 8.810 7.885 7.990 203,832 -0.71(-8.16%)
Jan 14, 2020 8.900 8.960 8.590 8.700 192,509 -0.15(-1.69%)
Jan 13, 2020 9.270 9.270 8.800 8.850 214,224 -0.45(-4.84%)
Jan 10, 2020 8.770 9.380 8.590 9.300 181,600 +0.54(+6.16%)
Jan 09, 2020 8.760 9.040 8.540 8.760 153,483 +0.00(+0.00%)
Jan 08, 2020 9.590 9.590 8.470 8.760 238,616 -0.82(-8.56%)
Jan 07, 2020 10.00 10.65 9.430 9.580 279,864 -0.44(-4.39%)
Jan 06, 2020 8.280 10.05 8.280 10.02 350,738 +1.78(+21.60%)
Jan 03, 2020 7.850 8.270 7.780 8.240 116,000 +0.58(+7.57%)
Jan 02, 2020 7.820 7.960 7.540 7.660 173,025 -0.16(-2.05%)
Dec 31, 2019 7.650 7.840 7.580 7.820 172,800 +0.15(+1.96%)
Dec 30, 2019 7.700 7.890 7.590 7.670 116,561 +0.01(+0.13%)
Dec 27, 2019 7.810 7.950 7.610 7.660 227,800 -0.10(-1.29%)
Dec 26, 2019 7.900 7.980 7.390 7.760 170,371 -0.10(-1.27%)
Dec 24, 2019 7.750 7.960 7.750 7.860 91,300 +0.15(+1.95%)
Dec 23, 2019 7.070 7.720 7.040 7.710 175,513 +0.56(+7.83%)
Dec 20, 2019 7.230 7.310 6.960 7.150 186,700 -0.02(-0.28%)
Dec 19, 2019 7.100 7.390 7.010 7.170 105,887 +0.12(+1.70%)
Dec 18, 2019 7.000 7.220 6.990 7.050 98,839 -0.02(-0.28%)
Dec 17, 2019 7.040 7.230 6.995 7.070 149,668 +0.09(+1.29%)
Dec 16, 2019 6.650 7.030 6.610 6.980 222,518 +0.42(+6.40%)
Dec 13, 2019 6.170 6.660 6.120 6.560 150,300 +0.38(+6.15%)
Dec 12, 2019 5.720 6.230 5.715 6.180 261,513 +0.42(+7.29%)
Dec 11, 2019 5.950 6.100 5.710 5.760 193,736 -0.19(-3.19%)
Dec 10, 2019 5.630 6.060 5.630 5.950 143,531 +0.31(+5.50%)
Dec 09, 2019 5.440 5.740 5.400 5.640 137,966 +0.14(+2.55%)
Dec 06, 2019 5.000 5.600 5.000 5.500 157,900 +0.53(+10.66%)
Dec 05, 2019 4.820 5.050 4.720 4.970 100,434 +0.21(+4.41%)
Dec 04, 2019 4.620 4.960 4.620 4.760 106,864 +0.15(+3.25%)
Dec 03, 2019 4.940 5.170 4.473 4.610 228,279 -0.89(-16.18%)
Dec 02, 2019 5.490 5.710 5.270 5.500 189,267 +0.02(+0.36%)
Nov 29, 2019 5.030 5.560 5.030 5.480 54,900 +0.36(+7.03%)
Nov 27, 2019 5.000 5.180 4.970 5.120 216,100 +0.08(+1.59%)
Nov 26, 2019 5.030 5.190 4.970 5.040 242,540 +0.02(+0.40%)
Nov 25, 2019 4.810 5.130 4.780 5.020 201,508 +0.20(+4.15%)
Nov 22, 2019 4.750 4.890 4.610 4.820 141,600 +0.06(+1.26%)
Nov 21, 2019 4.460 4.790 4.340 4.760 102,525 +0.35(+7.94%)
Nov 20, 2019 4.710 4.810 4.350 4.410 251,582 -0.30(-6.37%)
Nov 19, 2019 5.010 5.164 4.635 4.710 166,083 -0.40(-7.83%)
Nov 18, 2019 5.600 5.680 5.100 5.110 341,917 -0.54(-9.56%)
Nov 15, 2019 5.520 5.700 5.385 5.650 161,600 +0.14(+2.54%)
Nov 14, 2019 5.670 5.730 5.430 5.510 135,364 -0.08(-1.43%)
Nov 13, 2019 5.570 5.750 5.480 5.590 132,412 -0.08(-1.41%)
Nov 12, 2019 5.960 6.172 5.550 5.670 179,457 -0.30(-5.03%)
Nov 11, 2019 4.740 6.170 4.720 5.970 274,937 +1.05(+21.34%)
Nov 08, 2019 5.630 5.655 4.910 4.920 227,900 -0.79(-13.84%)
Nov 07, 2019 5.980 6.150 5.580 5.710 87,364 -0.19(-3.22%)
Nov 06, 2019 6.370 6.400 5.770 5.900 139,431 -0.46(-7.23%)
Nov 05, 2019 6.400 6.550 6.290 6.360 125,341 -0.03(-0.47%)
Nov 04, 2019 6.030 6.420 6.030 6.390 103,374 +0.43(+7.21%)
Nov 01, 2019 5.720 5.980 5.705 5.960 146,400 +0.31(+5.49%)
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%)
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.