Skip to main content

Equitrans Midstream Corp (NY: ETRN )

12.32 +0.10 (+0.86%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.682 5.733 5.585 5.580 6,185,014 -0.07(-1.31%)
Feb 27, 2023 5.821 5.835 5.613 5.654 4,060,529 -0.11(-1.93%)
Feb 24, 2023 5.663 5.802 5.645 5.765 3,577,428 +0.03(+0.48%)
Feb 23, 2023 5.784 5.899 5.663 5.738 5,338,666 -0.01(-0.16%)
Feb 22, 2023 5.617 5.853 5.580 5.747 6,617,456 +0.10(+1.80%)
Feb 21, 2023 5.960 6.015 5.534 5.645 10,088,778 -0.36(-6.01%)
Feb 17, 2023 6.071 6.089 5.923 6.006 3,426,704 -0.10(-1.67%)
Feb 16, 2023 6.108 6.243 6.071 6.108 5,184,323 -0.06(-1.05%)
Feb 15, 2023 6.209 6.237 6.071 6.172 4,366,455 -0.07(-1.19%)
Feb 14, 2023 6.191 6.297 6.098 6.246 4,401,301 +0.05(+0.75%)
Feb 13, 2023 6.265 6.297 6.177 6.200 3,135,644 -0.12(-1.90%)
Feb 10, 2023 6.237 6.339 6.210 6.321 2,454,960 +0.16(+2.55%)
Feb 09, 2023 6.422 6.432 6.154 6.163 3,606,036 -0.20(-3.20%)
Feb 08, 2023 6.339 6.390 6.200 6.367 6,550,928 +0.00(+0.00%)
Feb 07, 2023 6.246 6.413 6.182 6.367 3,898,101 +0.10(+1.62%)
Feb 06, 2023 6.432 6.524 6.246 6.265 3,563,663 -0.18(-2.73%)
Feb 03, 2023 6.580 6.617 6.432 6.441 3,847,882 -0.10(-1.56%)
Feb 02, 2023 6.461 6.624 6.398 6.543 5,627,403 +0.13(+1.98%)
Feb 01, 2023 6.334 6.493 6.180 6.416 10,093,452 -0.15(-2.34%)
Jan 31, 2023 6.461 6.579 6.416 6.570 4,504,870 +0.14(+2.11%)
Jan 30, 2023 6.524 6.583 6.425 6.434 2,814,735 -0.12(-1.80%)
Jan 27, 2023 6.570 6.688 6.470 6.552 2,866,250 -0.03(-0.41%)
Jan 26, 2023 6.506 6.588 6.409 6.579 2,681,492 +0.14(+2.11%)
Jan 25, 2023 6.425 6.470 6.302 6.443 2,532,359 -0.03(-0.42%)
Jan 24, 2023 6.606 6.642 6.425 6.470 2,223,393 -0.13(-1.92%)
Jan 23, 2023 6.343 6.651 6.316 6.597 4,139,650 +0.31(+4.90%)
Jan 20, 2023 6.298 6.393 6.198 6.289 3,080,867 +0.04(+0.58%)
Jan 19, 2023 6.343 6.416 6.171 6.253 3,947,715 -0.13(-1.99%)
Jan 18, 2023 6.552 6.597 6.361 6.380 3,828,901 -0.14(-2.22%)
Jan 17, 2023 6.597 6.624 6.466 6.524 2,484,997 -0.03(-0.41%)
Jan 13, 2023 6.633 6.671 6.543 6.552 2,343,538 -0.11(-1.63%)
Jan 12, 2023 6.561 6.706 6.470 6.660 3,925,534 +0.14(+2.23%)
Jan 11, 2023 6.660 6.715 6.484 6.515 4,472,997 -0.08(-1.24%)
Jan 10, 2023 6.434 6.647 6.361 6.597 2,511,379 +0.16(+2.54%)
Jan 09, 2023 6.524 6.624 6.402 6.434 3,115,634 +0.01(+0.14%)
Jan 06, 2023 6.352 6.425 6.271 6.425 2,792,466 +0.15(+2.46%)
Jan 05, 2023 6.225 6.280 6.171 6.271 2,837,754 +0.06(+1.02%)
Jan 04, 2023 6.044 6.284 5.976 6.207 2,554,499 +0.14(+2.24%)
Jan 03, 2023 6.090 6.221 5.945 6.071 3,801,569 +0.00(+0.00%)
Dec 30, 2022 6.126 6.171 6.040 6.071 2,152,017 -0.11(-1.76%)
Dec 29, 2022 6.044 6.198 6.008 6.180 2,874,386 +0.16(+2.71%)
Dec 28, 2022 6.162 6.189 5.985 6.017 2,397,496 -0.12(-1.92%)
Dec 27, 2022 5.990 6.225 5.981 6.135 2,553,425 +0.13(+2.11%)
Dec 23, 2022 5.836 6.053 5.790 6.008 3,627,389 +0.18(+3.11%)
Dec 22, 2022 5.908 5.940 5.713 5.827 4,443,773 -0.10(-1.68%)
Dec 21, 2022 6.035 6.053 5.881 5.926 7,853,534 +0.01(+0.15%)
Dec 20, 2022 5.908 5.981 5.831 5.917 6,202,126 -0.02(-0.31%)
Dec 19, 2022 6.126 6.198 5.899 5.935 4,932,098 -0.15(-2.53%)
Dec 16, 2022 6.235 6.253 5.917 6.090 12,537,463 -0.31(-4.82%)
Dec 15, 2022 6.506 6.506 6.307 6.398 4,672,007 -0.20(-3.02%)
Dec 14, 2022 6.697 6.715 6.556 6.597 3,304,401 -0.04(-0.55%)
Dec 13, 2022 6.760 6.761 6.475 6.633 7,612,048 +0.08(+1.24%)
Dec 12, 2022 6.434 6.561 6.307 6.552 3,201,925 +0.14(+2.12%)
Dec 09, 2022 6.461 6.506 6.380 6.416 3,761,683 -0.07(-1.12%)
Dec 08, 2022 6.697 6.715 6.380 6.488 6,661,833 -0.11(-1.65%)
Dec 07, 2022 7.104 7.118 6.569 6.597 8,762,938 -0.59(-8.20%)
Dec 06, 2022 7.304 7.385 7.077 7.186 4,510,419 -0.11(-1.49%)
Dec 05, 2022 7.358 7.462 7.249 7.295 3,156,419 -0.08(-1.11%)
Dec 02, 2022 7.431 7.511 7.326 7.376 5,069,777 -0.14(-1.93%)
Dec 01, 2022 7.684 7.793 7.485 7.521 2,341,949 -0.08(-1.07%)
Nov 30, 2022 7.449 7.603 7.358 7.603 4,369,742 +0.21(+2.82%)
Nov 29, 2022 7.168 7.394 7.168 7.394 2,642,862 +0.27(+3.82%)
Nov 28, 2022 7.186 7.218 7.086 7.123 4,364,267 -0.23(-3.08%)
Nov 25, 2022 7.268 7.485 7.258 7.349 1,557,290 +0.09(+1.25%)
Nov 23, 2022 7.349 7.422 7.177 7.258 4,668,882 -0.15(-2.08%)
Nov 22, 2022 7.077 7.431 6.959 7.413 3,356,866 +0.43(+6.23%)
Nov 21, 2022 7.086 7.086 6.742 6.978 4,407,566 -0.25(-3.51%)
Nov 18, 2022 7.231 7.272 7.068 7.231 2,782,787 +0.04(+0.50%)
Nov 17, 2022 7.295 7.394 7.114 7.195 2,628,937 -0.19(-2.58%)
Nov 16, 2022 7.476 7.485 7.322 7.385 1,949,168 -0.09(-1.21%)
Nov 15, 2022 7.548 7.607 7.422 7.476 4,222,428 +0.04(+0.49%)
Nov 14, 2022 7.548 7.648 7.435 7.440 3,222,077 -0.10(-1.32%)
Nov 11, 2022 7.503 7.739 7.453 7.539 3,727,046 +0.10(+1.34%)
Nov 10, 2022 7.295 7.449 7.168 7.440 3,583,688 +0.35(+4.99%)
Nov 09, 2022 7.394 7.594 7.068 7.086 4,651,563 -0.43(-5.78%)
Nov 08, 2022 7.530 7.594 7.388 7.521 3,191,055 +0.03(+0.36%)
Nov 07, 2022 7.331 7.494 7.279 7.494 5,065,054 +0.21(+2.86%)
Nov 04, 2022 7.385 7.385 7.073 7.286 3,558,384 +0.07(+1.01%)
Nov 03, 2022 7.132 7.286 6.982 7.213 2,951,641 -0.05(-0.75%)
Nov 02, 2022 7.132 7.268 4,409,334 +0.09(+1.26%)
Nov 01, 2022 7.295 7.431 7.086 7.177 7,057,879 -0.32(-4.23%)
Oct 31, 2022 7.289 7.556 7.280 7.494 4,135,096 +0.20(+2.68%)
Oct 28, 2022 7.209 7.316 7.049 7.298 2,469,695 +0.13(+1.86%)
Oct 27, 2022 7.280 7.338 7.102 7.165 3,189,362 +0.00(+0.00%)
Oct 26, 2022 7.174 7.325 7.067 7.165 3,294,139 +0.12(+1.64%)
Oct 25, 2022 7.031 7.169 6.738 7.049 12,597,746 -0.02(-0.25%)
Oct 24, 2022 7.254 7.338 7.040 7.067 7,745,307 -0.13(-1.85%)
Oct 21, 2022 7.280 7.334 7.139 7.200 8,361,281 -0.04(-0.49%)
Oct 20, 2022 7.450 7.467 7.174 7.236 3,635,020 -0.12(-1.57%)
Oct 19, 2022 7.334 7.361 7.183 7.352 4,223,302 -0.10(-1.31%)
Oct 18, 2022 7.512 7.619 7.352 7.450 2,786,048 +0.11(+1.45%)
Oct 17, 2022 7.183 7.412 7.165 7.343 3,030,540 +0.31(+4.43%)
Oct 14, 2022 7.352 7.361 7.013 7.031 3,182,405 -0.32(-4.36%)
Oct 13, 2022 7.031 7.361 6.889 7.352 3,736,969 +0.22(+3.12%)
Oct 12, 2022 6.969 7.147 6.782 7.129 2,952,069 +0.12(+1.65%)
Oct 11, 2022 6.862 7.045 6.724 7.013 3,734,654 +0.10(+1.42%)
Oct 10, 2022 7.085 7.191 6.889 6.916 2,649,427 -0.13(-1.89%)
Oct 07, 2022 7.209 7.227 7.022 7.049 3,864,380 -0.16(-2.22%)
Oct 06, 2022 7.272 7.414 7.138 7.209 3,168,242 -0.08(-1.10%)
Oct 05, 2022 7.174 7.298 6.938 7.289 4,406,873 +0.03(+0.37%)
Oct 04, 2022 7.111 7.343 7.080 7.263 8,265,222 +0.32(+4.62%)
Oct 03, 2022 6.907 7.040 6.711 6.942 5,210,263 +0.28(+4.28%)
Sep 30, 2022 6.524 6.795 6.506 6.657 4,851,796 +0.08(+1.22%)
Sep 29, 2022 6.675 6.706 6.462 6.577 5,990,501 -0.18(-2.64%)
Sep 28, 2022 6.355 6.809 6.284 6.755 16,378,930 -0.20(-2.82%)
Sep 27, 2022 7.174 7.254 6.853 6.951 8,949,485 -0.07(-1.01%)
Sep 26, 2022 7.138 7.227 6.924 7.022 6,194,568 -0.20(-2.83%)
Sep 23, 2022 8.001 8.001 7.183 7.227 9,749,771 -1.06(-12.78%)
Sep 22, 2022 8.188 8.500 8.188 8.286 8,938,456 +0.15(+1.86%)
Sep 21, 2022 8.366 8.486 8.135 8.135 5,007,250 -0.09(-1.08%)
Sep 20, 2022 8.108 8.295 7.975 8.224 5,753,783 +0.00(+0.00%)
Sep 19, 2022 7.921 8.233 7.895 8.224 3,559,815 +0.08(+0.98%)
Sep 16, 2022 8.402 8.402 7.912 8.144 12,018,543 -0.33(-3.89%)
Sep 15, 2022 8.429 8.722 8.366 8.473 8,068,756 -0.08(-0.94%)
Sep 14, 2022 8.491 8.669 8.446 8.553 6,476,808 +0.05(+0.63%)
Sep 13, 2022 8.562 8.696 8.447 8.500 5,113,867 -0.25(-2.85%)
Sep 12, 2022 8.482 8.776 8.415 8.749 4,910,687 +0.35(+4.13%)
Sep 09, 2022 8.340 8.624 8.304 8.402 5,293,522 +0.20(+2.39%)
Sep 08, 2022 8.019 8.233 7.975 8.206 3,174,136 +0.13(+1.65%)
Sep 07, 2022 7.877 8.082 7.788 8.073 3,059,256 +0.12(+1.45%)
Sep 06, 2022 8.206 8.260 7.872 7.957 4,732,469 -0.18(-2.19%)
Sep 02, 2022 8.215 8.286 8.028 8.135 3,522,036 +0.09(+1.11%)
Sep 01, 2022 8.242 8.242 7.957 8.046 5,283,603 -0.20(-2.48%)
Aug 31, 2022 8.099 8.277 8.001 8.251 3,938,846 +0.04(+0.43%)
Aug 30, 2022 8.313 8.402 8.104 8.215 3,020,109 -0.19(-2.22%)
Aug 29, 2022 8.384 8.579 8.349 8.402 2,691,810 -0.06(-0.74%)
Aug 26, 2022 8.624 8.669 8.389 8.464 3,870,343 -0.15(-1.76%)
Aug 25, 2022 8.678 8.740 8.464 8.616 2,684,060 -0.08(-0.92%)
Aug 24, 2022 8.455 8.696 8.446 8.696 2,898,301 +0.26(+3.06%)
Aug 23, 2022 8.473 8.589 8.411 8.438 2,814,502 +0.04(+0.53%)
Aug 22, 2022 8.544 8.593 8.322 8.393 4,292,612 -0.25(-2.88%)
Aug 19, 2022 8.642 8.731 8.464 8.642 3,064,201 -0.11(-1.22%)
Aug 18, 2022 8.482 8.807 8.473 8.749 3,471,723 +0.27(+3.15%)
Aug 17, 2022 8.455 8.500 8.277 8.482 3,287,145 -0.02(-0.21%)
Aug 16, 2022 8.473 8.624 8.429 8.500 2,814,799 +0.12(+1.38%)
Aug 15, 2022 8.322 8.500 8.108 8.384 3,706,383 -0.15(-1.77%)
Aug 12, 2022 8.518 8.544 8.340 8.535 3,218,464 +0.03(+0.31%)
Aug 11, 2022 8.544 8.607 8.397 8.509 7,440,377 +0.09(+1.06%)
Aug 10, 2022 8.099 8.420 7.930 8.420 9,753,075 +0.61(+7.74%)
Aug 09, 2022 7.752 7.832 7.579 7.815 4,246,087 +0.05(+0.69%)
Aug 08, 2022 7.815 7.920 7.699 7.761 5,029,272 -0.04(-0.57%)
Aug 05, 2022 7.432 7.957 7.405 7.806 6,131,375 +0.29(+3.91%)
Aug 04, 2022 7.708 7.752 7.460 7.512 5,343,414 -0.20(-2.65%)
Aug 03, 2022 7.752 7.935 7.637 7.717 11,719,855 +0.02(+0.23%)
Aug 02, 2022 7.521 7.868 7.343 7.699 16,780,188 +0.86(+12.63%)
Aug 01, 2022 6.748 6.940 6.626 6.835 7,596,157 -0.02(-0.25%)
Jul 29, 2022 6.940 7.075 6.773 6.853 5,584,652 +0.03(+0.51%)
Jul 28, 2022 6.591 6.883 6.419 6.818 11,601,004 +0.45(+6.99%)
Jul 27, 2022 6.382 6.434 6.224 6.373 3,104,412 -0.02(-0.27%)
Jul 26, 2022 6.469 6.504 6.325 6.390 2,833,527 +0.02(+0.27%)
Jul 25, 2022 6.102 6.373 5.984 6.373 3,868,931 +0.35(+5.80%)
Jul 22, 2022 6.137 6.259 5.954 6.024 2,830,210 -0.07(-1.15%)
Jul 21, 2022 5.954 6.093 5.832 6.093 3,639,249 +0.05(+0.87%)
Jul 20, 2022 5.936 6.041 5.862 6.041 3,034,696 +0.02(+0.29%)
Jul 19, 2022 5.919 6.041 5.884 6.024 2,849,405 +0.16(+2.68%)
Jul 18, 2022 5.971 6.098 5.840 5.866 3,312,480 +0.00(+0.00%)
Jul 15, 2022 5.954 5.962 5.753 5.866 4,025,101 +0.05(+0.90%)
Jul 14, 2022 5.692 5.858 5.557 5.814 4,311,350 -0.06(-1.04%)
Jul 13, 2022 5.535 5.997 5.535 5.875 4,122,589 +0.24(+4.18%)
Jul 12, 2022 5.587 5.648 5.461 5.639 4,418,529 -0.04(-0.77%)
Jul 11, 2022 5.805 5.866 5.570 5.683 2,718,665 -0.17(-2.98%)
Jul 08, 2022 5.753 5.906 5.670 5.858 3,788,082 +0.17(+3.07%)
Jul 07, 2022 5.517 5.770 5.500 5.683 2,494,930 +0.32(+6.03%)
Jul 06, 2022 5.421 5.500 5.151 5.360 3,642,727 -0.15(-2.69%)
Jul 05, 2022 5.491 5.526 5.225 5.509 4,314,275 -0.14(-2.47%)
Jul 01, 2022 5.543 5.683 5.386 5.648 3,345,801 +0.10(+1.73%)
Jun 30, 2022 5.587 5.679 5.482 5.552 3,477,403 -0.18(-3.20%)
Jun 29, 2022 5.858 5.858 5.578 5.736 3,558,253 -0.04(-0.76%)
Jun 28, 2022 6.024 6.059 5.701 5.779 4,291,334 -0.13(-2.22%)
Jun 27, 2022 5.875 6.015 5.744 5.910 5,039,760 +0.10(+1.80%)
Jun 24, 2022 5.500 5.875 5.452 5.805 9,997,598 +0.37(+6.74%)
Jun 23, 2022 5.587 5.622 5.282 5.439 4,112,125 -0.14(-2.50%)
Jun 22, 2022 5.631 5.805 5.526 5.578 5,259,477 -0.32(-5.47%)
Jun 21, 2022 5.753 6.024 5.683 5.901 5,943,114 +0.27(+4.81%)
Jun 17, 2022 5.945 6.015 5.517 5.631 7,070,104 -0.22(-3.73%)
Jun 16, 2022 6.015 6.085 5.814 5.849 6,911,353 -0.35(-5.63%)
Jun 15, 2022 6.285 6.325 6.015 6.198 9,132,407 -0.03(-0.42%)
Jun 14, 2022 6.565 6.600 6.111 6.224 4,141,341 -0.28(-4.30%)
Jun 13, 2022 6.635 6.774 6.408 6.504 4,685,987 -0.40(-5.82%)
Jun 10, 2022 6.931 7.036 6.839 6.905 2,886,463 -0.17(-2.47%)
Jun 09, 2022 7.158 7.211 7.054 7.080 2,923,278 -0.17(-2.41%)
Jun 08, 2022 7.464 7.464 7.137 7.255 3,420,271 -0.24(-3.15%)
Jun 07, 2022 7.106 7.499 7.097 7.490 4,250,558 +0.30(+4.13%)
Jun 06, 2022 7.298 7.298 7.089 7.193 3,010,276 +0.03(+0.37%)
Jun 03, 2022 7.193 7.255 7.071 7.167 3,698,489 -0.04(-0.61%)
Jun 02, 2022 7.080 7.211 6.976 7.211 3,672,467 +0.08(+1.10%)
Jun 01, 2022 6.975 7.141 6.835 7.132 4,335,360 +0.26(+3.81%)
May 31, 2022 7.071 7.141 6.801 6.870 3,694,944 -0.16(-2.24%)
May 27, 2022 6.853 7.080 6.787 7.028 2,763,560 +0.17(+2.42%)
May 26, 2022 6.905 6.971 6.822 6.862 2,114,190 +0.08(+1.16%)
May 25, 2022 6.748 6.870 6.678 6.783 3,281,541 +0.11(+1.70%)
May 24, 2022 6.643 6.713 6.425 6.670 2,974,921 +0.01(+0.13%)
May 23, 2022 6.678 6.700 6.534 6.661 3,350,764 +0.05(+0.79%)
May 20, 2022 6.661 6.713 6.425 6.609 2,966,273 +0.00(+0.00%)
May 19, 2022 6.512 6.757 6.485 6.609 3,680,085 -0.02(-0.26%)
May 18, 2022 6.975 6.984 6.556 6.626 3,534,574 -0.26(-3.80%)
May 17, 2022 6.687 6.940 6.565 6.888 3,259,642 +0.35(+5.34%)
May 16, 2022 6.547 6.617 6.390 6.539 3,400,691 +0.03(+0.40%)
May 13, 2022 6.329 6.622 6.329 6.512 3,669,100 +0.29(+4.63%)
May 12, 2022 6.198 6.364 6.050 6.224 4,513,547 -0.03(-0.42%)
May 11, 2022 6.582 6.748 6.224 6.251 4,553,050 -0.20(-3.11%)
May 10, 2022 6.390 6.539 6.251 6.451 5,900,353 +0.14(+2.21%)
May 09, 2022 6.626 6.626 6.259 6.312 5,595,360 -0.44(-6.47%)
May 06, 2022 6.766 6.870 6.617 6.748 3,614,434 +0.01(+0.13%)
May 05, 2022 7.080 7.158 6.662 6.739 4,151,380 -0.45(-6.20%)
May 04, 2022 7.080 7.233 6.905 7.185 6,186,943 +0.17(+2.36%)
May 03, 2022 6.556 7.141 6.486 7.019 10,068,635 +0.31(+4.69%)
May 02, 2022 6.722 6.790 6.499 6.705 8,253,539 -0.03(-0.38%)
Apr 29, 2022 7.090 7.128 6.705 6.730 5,583,976 -0.33(-4.73%)
Apr 28, 2022 6.842 7.081 6.610 7.064 5,647,509 +0.29(+4.30%)
Apr 27, 2022 6.842 6.927 6.730 6.773 6,583,566 -0.05(-0.75%)
Apr 26, 2022 6.687 7.077 6.670 6.824 8,053,807 +0.11(+1.66%)
Apr 25, 2022 6.807 6.850 6.499 6.713 6,956,746 -0.22(-3.21%)
Apr 22, 2022 7.021 7.034 6.824 6.936 5,232,822 -0.09(-1.34%)
Apr 21, 2022 7.475 7.501 7.016 7.030 8,784,081 -0.38(-5.09%)
Apr 20, 2022 7.278 7.415 7.107 7.407 19,009,468 +0.25(+3.47%)
Apr 19, 2022 7.235 7.278 7.116 7.158 7,580,343 -0.09(-1.30%)
Apr 18, 2022 7.064 7.244 7.004 7.253 6,793,210 +0.22(+3.17%)
Apr 14, 2022 7.107 7.116 6.991 7.030 2,331,534 -0.07(-0.97%)
Apr 13, 2022 7.098 7.103 6.859 7.098 4,727,873 +0.18(+2.60%)
Apr 12, 2022 6.936 7.000 6.833 6.919 4,140,760 +0.06(+0.87%)
Apr 11, 2022 7.013 7.047 6.842 6.859 5,446,515 -0.24(-3.38%)
Apr 08, 2022 7.133 7.154 6.974 7.098 3,484,579 -0.01(-0.12%)
Apr 07, 2022 7.175 7.270 6.867 7.107 5,194,660 -0.05(-0.72%)
Apr 06, 2022 7.116 7.180 6.893 7.158 7,526,972 +0.06(+0.84%)
Apr 05, 2022 7.210 7.338 7.073 7.098 9,108,452 -0.08(-1.07%)
Apr 04, 2022 7.432 7.467 7.098 7.175 6,088,711 -0.27(-3.68%)
Apr 01, 2022 7.227 7.484 7.227 7.449 5,148,275 +0.22(+3.08%)
Mar 31, 2022 7.261 7.509 7.210 7.227 4,705,711 -0.09(-1.29%)
Mar 30, 2022 7.372 7.424 7.287 7.321 3,977,313 +0.02(+0.23%)
Mar 29, 2022 7.141 7.355 7.081 7.304 4,964,950 +0.09(+1.19%)
Mar 28, 2022 7.107 7.240 6.987 7.218 8,206,040 -0.01(-0.12%)
Mar 25, 2022 7.013 7.278 6.979 7.227 6,093,222 +0.14(+1.93%)
Mar 24, 2022 6.893 7.090 6.842 7.090 5,978,927 +0.22(+3.24%)
Mar 23, 2022 6.893 7.021 6.790 6.867 5,366,138 +0.03(+0.38%)
Mar 22, 2022 6.953 6.987 6.709 6.842 7,091,148 -0.13(-1.84%)
Mar 21, 2022 6.782 7.038 6.773 6.970 7,407,278 +0.26(+3.83%)
Mar 18, 2022 6.653 6.760 6.589 6.713 18,865,470 +0.09(+1.29%)
Mar 17, 2022 6.585 6.722 6.542 6.627 7,311,993 +0.01(+0.13%)
Mar 16, 2022 6.234 6.627 6.148 6.619 8,527,852 +0.44(+7.06%)
Mar 15, 2022 6.002 6.204 5.917 6.182 7,018,098 +0.03(+0.42%)
Mar 14, 2022 6.345 6.345 5.968 6.157 8,877,099 -0.21(-3.36%)
Mar 11, 2022 6.285 6.807 6.259 6.371 14,654,965 -0.01(-0.13%)
Mar 10, 2022 6.079 6.619 5.977 6.379 11,540,771 +0.32(+5.23%)
Mar 09, 2022 5.994 6.131 5.917 6.062 4,984,253 -0.04(-0.70%)
Mar 08, 2022 6.157 6.319 6.021 6.105 7,287,627 +0.03(+0.56%)
Mar 07, 2022 6.011 6.349 5.985 6.071 7,452,468 +0.06(+1.00%)
Mar 04, 2022 6.002 6.131 5.874 6.011 6,228,854 +0.08(+1.30%)
Mar 03, 2022 5.780 5.947 5.609 5.934 7,544,681 +0.15(+2.67%)
Mar 02, 2022 5.634 5.853 5.583 5.780 7,061,757 +0.26(+4.65%)
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.