Blueknight Srs A Uts (NQ: BKEPP )

8.140 USD -0.160 (-1.93%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.090 8.100 8.000 8.000 18,700 -0.09(-1.14%)
Apr 29, 2021 8.050 8.100 8.045 8.092 7,592 +0.00(+0.03%)
Apr 28, 2021 8.000 8.100 8.000 8.090 7,705 +0.06(+0.71%)
Apr 27, 2021 8.004 8.050 8.000 8.033 6,343 -0.01(-0.09%)
Apr 26, 2021 8.000 8.060 7.991 8.040 11,501 +0.05(+0.63%)
Apr 23, 2021 7.922 7.990 7.840 7.990 18,500 +0.05(+0.63%)
Apr 22, 2021 7.950 7.950 7.900 7.940 5,896 -0.01(-0.12%)
Apr 21, 2021 7.900 7.950 7.900 7.950 5,153 +0.07(+0.89%)
Apr 20, 2021 7.851 7.885 7.810 7.880 12,788 -0.04(-0.51%)
Apr 19, 2021 8.000 8.000 7.860 7.920 5,708 -0.05(-0.63%)
Apr 16, 2021 7.950 7.999 7.880 7.970 8,200 -0.02(-0.25%)
Apr 15, 2021 7.990 8.000 7.810 7.990 8,941 +0.10(+1.27%)
Apr 14, 2021 7.920 7.920 7.860 7.890 17,186 -0.03(-0.38%)
Apr 13, 2021 8.080 8.100 7.920 7.920 27,027 -0.07(-0.88%)
Apr 12, 2021 7.990 8.000 7.990 7.990 2,949 +0.00(+0.00%)
Apr 09, 2021 7.990 8.000 7.990 7.990 4,800 +0.00(+0.00%)
Apr 08, 2021 7.990 8.000 7.990 7.990 8,449 -0.00(-0.03%)
Apr 07, 2021 8.000 8.000 7.990 7.992 3,299 -0.01(-0.08%)
Apr 06, 2021 8.000 8.000 7.953 7.999 18,933 +0.02(+0.30%)
Apr 05, 2021 8.000 8.000 7.790 7.975 24,001 -0.03(-0.31%)
Apr 01, 2021 7.890 8.000 7.850 8.000 29,400 +0.24(+3.09%)
Mar 31, 2021 7.790 7.870 7.700 7.760 17,895 -0.05(-0.64%)
Mar 30, 2021 7.870 7.930 7.550 7.810 38,762 -0.05(-0.64%)
Mar 29, 2021 8.000 8.000 7.820 7.860 20,883 -0.11(-1.36%)
Mar 26, 2021 7.990 7.990 7.969 7.969 2,500 -0.02(-0.27%)
Mar 25, 2021 7.900 7.990 7.900 7.990 5,681 +0.00(+0.00%)
Mar 24, 2021 7.950 8.000 7.930 7.990 11,308 +0.02(+0.26%)
Mar 23, 2021 8.000 8.000 7.950 7.969 13,310 -0.00(-0.01%)
Mar 22, 2021 7.960 7.970 7.960 7.970 1,030 +0.00(+0.00%)
Mar 19, 2021 7.950 7.980 7.850 7.970 23,600 +0.02(+0.27%)
Mar 18, 2021 7.920 7.948 7.920 7.948 10,479 -0.00(-0.02%)
Mar 17, 2021 7.850 7.950 7.750 7.950 18,152 +0.06(+0.75%)
Mar 16, 2021 7.920 7.960 7.891 7.891 9,037 -0.01(-0.12%)
Mar 15, 2021 7.850 8.000 7.700 7.900 34,305 +0.07(+0.89%)
Mar 12, 2021 7.500 8.180 7.490 7.830 808,600 +0.33(+4.40%)
Mar 11, 2021 7.450 7.500 7.420 7.500 109,118 +0.14(+1.90%)
Mar 10, 2021 7.250 7.400 7.200 7.360 52,117 +0.16(+2.22%)
Mar 09, 2021 7.229 7.230 7.110 7.200 13,153 +0.01(+0.21%)
Mar 08, 2021 7.250 7.250 7.155 7.185 7,471 -0.04(-0.55%)
Mar 05, 2021 7.190 7.290 7.115 7.225 7,700 +0.12(+1.76%)
Mar 04, 2021 7.310 7.310 7.100 7.100 2,828 -0.14(-1.90%)
Mar 03, 2021 7.450 7.450 7.080 7.237 16,731 -0.21(-2.85%)
Mar 02, 2021 7.120 7.450 7.050 7.450 68,977 +0.31(+4.34%)
Mar 01, 2021 7.150 7.150 7.100 7.140 11,277 -0.01(-0.14%)
Feb 26, 2021 7.070 7.150 7.030 7.150 3,500 +0.10(+1.42%)
Feb 25, 2021 7.050 7.150 7.025 7.050 65,205 +0.00(+0.00%)
Feb 24, 2021 7.040 7.050 6.850 7.050 31,868 +0.01(+0.13%)
Feb 23, 2021 7.030 7.041 7.000 7.041 1,938 +0.03(+0.44%)
Feb 22, 2021 6.980 7.090 6.960 7.010 16,190 +0.03(+0.43%)
Feb 19, 2021 7.000 7.000 6.920 6.980 101,100 -0.02(-0.29%)
Feb 18, 2021 6.990 7.006 6.920 7.000 12,756 +0.08(+1.16%)
Feb 17, 2021 7.050 7.050 6.920 6.920 46,135 -0.12(-1.70%)
Feb 16, 2021 7.050 7.100 6.950 7.040 26,815 -0.00(-0.00%)
Feb 12, 2021 7.050 7.050 7.040 7.040 22,100 -0.01(-0.14%)
Feb 11, 2021 7.050 7.050 7.040 7.050 8,689 +0.00(+0.00%)
Feb 10, 2021 7.050 7.050 6.850 7.050 35,732 +0.00(+0.00%)
Feb 09, 2021 7.010 7.100 7.010 7.050 9,213 +0.05(+0.71%)
Feb 08, 2021 6.980 7.050 6.925 7.000 23,507 -0.07(-0.98%)
Feb 05, 2021 7.080 7.100 7.069 7.069 18,200 -0.01(-0.16%)
Feb 04, 2021 6.960 7.100 6.960 7.080 39,433 +0.00(+0.00%)
Feb 03, 2021 7.050 7.080 7.015 7.080 104,794 +0.03(+0.43%)
Feb 02, 2021 7.010 7.050 7.000 7.050 35,007 +0.09(+1.29%)
Feb 01, 2021 7.050 7.050 6.960 6.960 27,888 +0.01(+0.14%)
Jan 29, 2021 7.027 7.099 6.950 6.950 34,500 -0.10(-1.42%)
Jan 28, 2021 6.960 7.050 6.950 7.050 34,729 +0.04(+0.57%)
Jan 27, 2021 7.000 7.010 6.980 7.010 55,744 +0.02(+0.29%)
Jan 26, 2021 6.980 7.000 6.980 6.990 26,390 +0.01(+0.14%)
Jan 25, 2021 7.050 7.050 6.980 6.980 202,534 -0.03(-0.43%)
Jan 22, 2021 7.090 7.090 7.000 7.010 10,600 -0.04(-0.57%)
Jan 21, 2021 7.080 7.100 7.047 7.050 4,298 +0.02(+0.28%)
Jan 20, 2021 6.990 7.090 6.980 7.030 218,046 +0.04(+0.57%)
Jan 19, 2021 6.980 6.990 6.966 6.990 14,408 +0.00(+0.00%)
Jan 15, 2021 6.990 6.990 6.950 6.990 7,000 -0.01(-0.14%)
Jan 14, 2021 7.000 7.000 6.950 7.000 15,872 +0.02(+0.29%)
Jan 13, 2021 6.980 7.000 6.950 6.980 19,459 -0.01(-0.14%)
Jan 12, 2021 6.840 6.990 6.840 6.990 57,855 +0.20(+2.95%)
Jan 11, 2021 6.800 6.990 6.770 6.790 28,512 -0.04(-0.59%)
Jan 08, 2021 6.850 6.850 6.820 6.830 32,000 +0.01(+0.15%)
Jan 07, 2021 6.870 6.870 6.720 6.820 7,031 -0.00(-0.07%)
Jan 06, 2021 6.861 6.870 6.770 6.825 28,826 -0.02(-0.36%)
Jan 05, 2021 6.790 6.850 6.790 6.850 10,858 +0.06(+0.88%)
Jan 04, 2021 6.820 6.850 6.780 6.790 60,988 -0.02(-0.29%)
Dec 31, 2020 6.810 6.810 6.810 19,637 -0.03(-0.44%)
Dec 30, 2020 6.790 6.900 6.790 6.840 19,637 -0.05(-0.73%)
Dec 29, 2020 6.800 6.890 6.760 6.890 90,549 +0.06(+0.88%)
Dec 28, 2020 6.800 6.850 6.785 6.830 41,388 -0.01(-0.15%)
Dec 24, 2020 6.790 6.850 6.790 6.840 12,700 +0.02(+0.29%)
Dec 23, 2020 6.760 7.000 6.760 6.820 51,779 +0.06(+0.89%)
Dec 22, 2020 6.820 6.850 6.750 6.760 75,661 -0.12(-1.74%)
Dec 21, 2020 6.770 6.900 6.450 6.880 66,086 +0.44(+6.83%)
Dec 18, 2020 6.330 6.440 6.310 6.440 18,500 +0.13(+2.06%)
Dec 17, 2020 6.300 6.310 6.300 6.310 1,172 -0.01(-0.16%)
Dec 16, 2020 6.320 6.350 6.300 6.320 7,331 -0.03(-0.47%)
Dec 15, 2020 6.320 6.350 6.160 6.350 6,296 +0.03(+0.47%)
Dec 14, 2020 6.200 6.320 6.160 6.320 15,724 -0.08(-1.25%)
Dec 11, 2020 6.320 6.400 6.320 6.400 6,600 +0.07(+1.11%)
Dec 10, 2020 6.350 6.350 6.290 6.330 4,940 -0.02(-0.31%)
Dec 09, 2020 6.430 6.440 6.275 6.350 19,210 -0.09(-1.40%)
Dec 08, 2020 6.260 6.450 6.250 6.440 14,941 +0.15(+2.38%)
Dec 07, 2020 6.110 6.290 6.110 6.290 8,345 +0.05(+0.80%)
Dec 04, 2020 6.290 6.290 6.120 6.240 5,400 +0.08(+1.30%)
Dec 03, 2020 6.170 6.300 6.160 6.160 1,918 -0.02(-0.32%)
Dec 02, 2020 6.050 6.180 6.050 6.180 41,533 +0.12(+1.98%)
Dec 01, 2020 6.010 6.100 6.010 6.060 304,413 -0.02(-0.33%)
Nov 30, 2020 6.050 6.080 6.012 6.080 10,913 +0.00(+0.00%)
Nov 27, 2020 5.995 6.080 5.995 6.080 198,400 +0.08(+1.33%)
Nov 25, 2020 6.020 6.020 6.000 6.000 124,200 -0.02(-0.33%)
Nov 24, 2020 6.000 6.050 5.980 6.020 146,498 +0.03(+0.50%)
Nov 23, 2020 5.970 6.070 5.970 5.990 80,781 +0.04(+0.67%)
Nov 20, 2020 5.940 5.950 5.938 5.950 28,500 +0.01(+0.17%)
Nov 19, 2020 5.930 6.010 5.860 5.940 45,952 +0.08(+1.37%)
Nov 18, 2020 6.000 6.005 5.860 5.860 43,726 -0.12(-1.97%)
Nov 17, 2020 6.000 6.000 5.970 5.978 15,079 +0.00(+0.07%)
Nov 16, 2020 6.040 6.040 5.974 5.974 30,933 -0.02(-0.27%)
Nov 13, 2020 6.010 6.010 5.950 5.990 6,000 +0.03(+0.50%)
Nov 12, 2020 5.960 5.960 5.960 5.960 1,815 -0.04(-0.66%)
Nov 11, 2020 5.980 6.000 5.980 6.000 595 +0.03(+0.50%)
Nov 10, 2020 5.960 6.000 5.900 5.970 9,595 -0.01(-0.17%)
Nov 09, 2020 6.059 6.059 5.979 5.980 11,694 -0.05(-0.91%)
Nov 06, 2020 5.820 6.070 5.820 6.035 10,500 +0.21(+3.69%)
Nov 05, 2020 5.900 5.913 5.800 5.820 407,170 +0.00(+0.07%)
Nov 04, 2020 5.890 5.890 5.816 5.816 3,394 -0.05(-0.84%)
Nov 03, 2020 5.887 5.960 5.750 5.865 16,899 -0.00(-0.09%)
Nov 02, 2020 5.890 5.890 5.760 5.870 9,811 -0.12(-2.00%)
Oct 30, 2020 6.020 6.090 5.990 5.990 8,500 -0.01(-0.17%)
Oct 29, 2020 5.990 6.010 5.990 6.000 18,802 +0.03(+0.57%)
Oct 28, 2020 5.960 5.990 5.960 5.966 7,183 +0.01(+0.10%)
Oct 27, 2020 5.983 5.983 5.960 5.960 1,417 +0.03(+0.51%)
Oct 26, 2020 6.000 6.000 5.930 5.930 2,706 -0.05(-0.75%)
Oct 23, 2020 6.000 6.000 5.970 5.975 7,300 -0.02(-0.41%)
Oct 22, 2020 6.050 6.050 5.995 6.000 1,705 +0.10(+1.69%)
Oct 21, 2020 6.030 6.030 5.875 5.900 5,865 +0.00(+0.00%)
Oct 20, 2020 5.910 5.910 5.860 5.900 5,887 -0.02(-0.34%)
Oct 19, 2020 5.940 5.940 5.900 5.920 18,493 -0.01(-0.17%)
Oct 16, 2020 5.930 5.930 5.900 5.930 7,300 +0.04(+0.68%)
Oct 15, 2020 5.880 5.920 5.880 5.890 2,223 +0.01(+0.16%)
Oct 14, 2020 5.940 5.940 5.805 5.880 12,876 -0.02(-0.34%)
Oct 13, 2020 5.850 5.910 5.850 5.900 9,672 +0.02(+0.34%)
Oct 12, 2020 5.900 5.906 5.850 5.880 13,023 -0.01(-0.10%)
Oct 09, 2020 5.880 5.886 5.850 5.886 7,400 +0.01(+0.10%)
Oct 08, 2020 5.810 5.910 5.785 5.880 42,529 +0.03(+0.45%)
Oct 07, 2020 5.880 5.900 5.840 5.854 13,795 +0.01(+0.23%)
Oct 06, 2020 5.890 5.900 5.770 5.840 12,751 -0.05(-0.85%)
Oct 05, 2020 5.870 5.890 5.870 5.890 8,924 +0.05(+0.85%)
Oct 02, 2020 5.920 5.920 5.800 5.840 8,400 +0.00(+0.01%)
Oct 01, 2020 5.850 5.850 5.750 5.840 4,454 -0.01(-0.17%)
Sep 30, 2020 5.920 5.920 5.850 5.850 12,839 -0.07(-1.18%)
Sep 29, 2020 5.890 5.920 5.850 5.920 4,449 +0.08(+1.37%)
Sep 28, 2020 5.900 5.920 5.810 5.840 16,087 -0.08(-1.35%)
Sep 25, 2020 5.920 5.920 5.809 5.920 3,000 +0.03(+0.49%)
Sep 24, 2020 5.700 5.920 5.700 5.891 18,660 +0.12(+2.10%)
Sep 23, 2020 5.800 5.827 5.700 5.770 27,791 -0.03(-0.43%)
Sep 22, 2020 5.800 5.844 5.795 5.795 7,391 -0.01(-0.09%)
Sep 21, 2020 5.750 5.860 5.750 5.800 79,438 -0.06(-1.02%)
Sep 18, 2020 5.910 5.910 5.860 5.860 6,800 -0.07(-1.18%)
Sep 17, 2020 5.800 5.930 5.800 5.930 17,594 +0.03(+0.51%)
Sep 16, 2020 5.850 5.900 5.825 5.900 88,184 +0.05(+0.85%)
Sep 15, 2020 5.890 5.910 5.850 5.850 64,476 -0.05(-0.85%)
Sep 14, 2020 5.810 5.900 5.770 5.900 180,890 +0.02(+0.34%)
Sep 11, 2020 5.810 5.900 5.810 5.880 4,000 +0.04(+0.70%)
Sep 10, 2020 5.810 5.850 5.810 5.839 746 +0.03(+0.50%)
Sep 09, 2020 5.850 5.880 5.800 5.810 24,977 -0.05(-0.85%)
Sep 08, 2020 5.850 5.860 5.850 5.860 623 +0.01(+0.17%)
Sep 04, 2020 5.873 5.873 5.850 5.850 7,100 -0.07(-1.18%)
Sep 03, 2020 5.840 5.930 5.840 5.920 976 -0.01(-0.17%)
Sep 02, 2020 5.880 5.930 5.840 5.930 16,857 +0.03(+0.51%)
Sep 01, 2020 5.990 5.990 5.840 5.900 6,055 +0.03(+0.51%)
Aug 31, 2020 5.970 5.990 5.870 5.870 12,858 -0.06(-1.01%)
Aug 28, 2020 5.890 5.930 5.890 5.930 5,600 +0.05(+0.89%)
Aug 27, 2020 5.820 5.878 5.820 5.878 5,396 +0.04(+0.64%)
Aug 26, 2020 5.950 5.950 5.820 5.840 994 +0.02(+0.34%)
Aug 25, 2020 5.840 5.878 5.820 5.820 7,224 -0.03(-0.51%)
Aug 24, 2020 5.900 5.945 5.800 5.850 9,259 -0.11(-1.77%)
Aug 21, 2020 5.955 5.955 5.920 5.955 4,500 -0.02(-0.41%)
Aug 20, 2020 5.950 5.990 5.940 5.980 2,884 +0.03(+0.50%)
Aug 19, 2020 5.910 5.980 5.910 5.950 34,303 +0.04(+0.59%)
Aug 18, 2020 5.910 5.950 5.880 5.915 5,589 +0.00(+0.00%)
Aug 17, 2020 5.850 5.980 5.850 5.915 13,715 +0.04(+0.60%)
Aug 14, 2020 5.890 5.890 5.800 5.880 8,300 +0.04(+0.68%)
Aug 13, 2020 5.950 5.990 5.840 5.840 13,739 -0.03(-0.51%)
Aug 12, 2020 5.720 5.950 5.720 5.870 115,448 +0.16(+2.80%)
Aug 11, 2020 5.730 5.730 5.700 5.710 7,775 -0.02(-0.35%)
Aug 10, 2020 5.750 5.750 5.700 5.730 22,226 +0.00(+0.03%)
Aug 07, 2020 5.750 5.750 5.728 5.728 1,400 -0.00(-0.03%)
Aug 06, 2020 5.720 5.730 5.700 5.730 10,825 +0.02(+0.35%)
Aug 05, 2020 5.690 5.720 5.600 5.710 19,055 +0.21(+3.82%)
Aug 04, 2020 5.730 5.730 5.500 5.500 42,111 -0.16(-2.83%)
Aug 03, 2020 5.720 5.770 5.660 5.660 8,860 -0.11(-1.91%)
Jul 31, 2020 5.890 5.930 5.766 5.770 64,200 +0.02(+0.35%)
Jul 30, 2020 5.790 5.790 5.750 5.750 23,477 -0.03(-0.52%)
Jul 29, 2020 5.715 5.790 5.715 5.780 9,298 +0.01(+0.17%)
Jul 28, 2020 5.790 5.790 5.760 5.770 4,458 -0.01(-0.17%)
Jul 27, 2020 5.740 5.800 5.740 5.780 3,702 -0.00(-0.00%)
Jul 24, 2020 5.770 5.780 5.720 5.780 6,700 +0.03(+0.52%)
Jul 23, 2020 5.770 5.780 5.750 5.750 2,870 -0.03(-0.52%)
Jul 22, 2020 5.810 5.810 5.720 5.780 28,686 +0.03(+0.52%)
Jul 21, 2020 5.750 5.780 5.737 5.750 31,084 +0.00(+0.00%)
Jul 20, 2020 5.720 5.750 5.700 5.750 2,381 -0.03(-0.52%)
Jul 17, 2020 5.800 5.800 5.729 5.780 2,500 +0.00(+0.00%)
Jul 16, 2020 5.680 5.780 5.680 5.780 4,025 +0.13(+2.30%)
Jul 15, 2020 5.660 5.740 5.560 5.650 35,084 +0.06(+1.07%)
Jul 14, 2020 5.750 5.760 5.590 5.590 25,913 -0.16(-2.70%)
Jul 13, 2020 5.700 5.755 5.600 5.745 16,516 -0.02(-0.43%)
Jul 10, 2020 5.727 5.770 5.727 5.770 1,200 +0.01(+0.17%)
Jul 09, 2020 5.830 5.830 5.700 5.760 10,159 +0.00(+0.00%)
Jul 08, 2020 5.760 5.850 5.760 5.760 10,178 +0.00(+0.00%)
Jul 07, 2020 5.630 5.780 5.600 5.760 64,253 +0.09(+1.54%)
Jul 06, 2020 5.700 5.750 5.640 5.673 60,150 +0.02(+0.31%)
Jul 02, 2020 5.800 5.800 5.645 5.655 10,700 -0.06(-1.13%)
Jul 01, 2020 5.640 5.790 5.640 5.720 11,041 +0.01(+0.18%)
Jun 30, 2020 5.700 5.800 5.672 5.710 57,669 +0.06(+1.06%)
Jun 29, 2020 5.560 5.670 5.533 5.650 88,753 +0.22(+4.05%)
Jun 26, 2020 5.600 5.625 5.430 5.430 86,500 -0.10(-1.81%)
Jun 25, 2020 5.610 5.680 5.500 5.530 47,054 -0.12(-2.12%)
Jun 24, 2020 5.470 5.650 5.470 5.650 85,663 +0.12(+2.17%)
Jun 23, 2020 5.600 5.775 5.470 5.530 107,562 -0.07(-1.25%)
Jun 22, 2020 5.640 5.750 5.600 5.600 25,283 -0.00(-0.02%)
Jun 19, 2020 5.640 5.640 5.590 5.601 10,800 -0.04(-0.69%)
Jun 18, 2020 5.640 5.700 5.612 5.640 7,357 +0.00(+0.00%)
Jun 17, 2020 5.640 5.750 5.600 5.640 10,658 +0.03(+0.62%)
Jun 16, 2020 5.640 5.750 5.500 5.605 30,277 -0.04(-0.80%)
Jun 15, 2020 5.460 5.650 5.460 5.650 11,519 +0.17(+3.10%)
Jun 12, 2020 5.550 5.620 5.450 5.480 30,800 -0.07(-1.26%)
Jun 11, 2020 5.502 5.620 5.500 5.550 23,231 -0.05(-0.89%)
Jun 10, 2020 5.589 5.620 5.552 5.600 2,699 +0.04(+0.72%)
Jun 09, 2020 5.500 5.560 5.500 5.560 3,370 +0.01(+0.18%)
Jun 08, 2020 5.545 5.619 5.510 5.550 32,687 +0.00(+0.00%)
Jun 05, 2020 5.550 5.569 5.487 5.550 29,400 +0.10(+1.83%)
Jun 04, 2020 5.410 5.540 5.410 5.450 15,727 +0.00(+0.00%)
Jun 03, 2020 5.449 5.475 5.449 5.450 2,764 +0.02(+0.37%)
Jun 02, 2020 5.340 5.500 5.330 5.430 107,942 +0.13(+2.45%)
Jun 01, 2020 5.360 5.360 5.300 5.300 16,076 -0.05(-0.93%)
May 29, 2020 5.300 5.370 5.300 5.350 7,300 +0.01(+0.19%)
May 28, 2020 5.220 5.350 5.220 5.340 6,865 +0.03(+0.56%)
May 27, 2020 5.450 5.450 5.310 5.310 10,504 -0.10(-1.85%)
May 26, 2020 5.460 5.500 5.310 5.410 25,587 +0.02(+0.37%)
May 22, 2020 5.470 5.490 5.380 5.390 10,500 -0.05(-0.92%)
May 21, 2020 5.340 5.500 5.200 5.440 33,723 +0.04(+0.74%)
May 20, 2020 5.380 5.400 5.210 5.400 27,136 +0.02(+0.37%)
May 19, 2020 5.340 5.380 5.240 5.380 14,983 +0.02(+0.37%)
May 18, 2020 5.410 5.410 5.300 5.360 59,686 +0.00(+0.00%)
May 15, 2020 5.420 5.500 5.350 5.360 63,600 -0.14(-2.55%)
May 14, 2020 5.420 5.500 5.190 5.500 36,342 +0.13(+2.34%)
May 13, 2020 5.440 5.530 5.374 5.374 53,213 -0.03(-0.47%)
May 12, 2020 5.440 5.510 5.350 5.400 51,679 +0.00(+0.00%)
May 11, 2020 5.490 5.544 5.350 5.400 46,146 -0.03(-0.55%)
May 08, 2020 5.360 5.500 5.250 5.430 429,400 +0.05(+0.93%)
May 07, 2020 5.410 5.450 5.350 5.380 354,283 +0.08(+1.51%)
May 06, 2020 5.300 5.300 5.280 5.300 29,929 +0.00(+0.00%)
May 05, 2020 5.340 5.340 5.250 5.300 34,109 +0.05(+0.95%)
May 04, 2020 5.320 5.320 5.210 5.250 15,014 -0.08(-1.42%)
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.