Shell Midstream Partners LP (NY: SHLX )

14.80 USD -0.10 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.00 16.50 15.30 15.43 4,072,800 -0.71(-4.40%)
Apr 29, 2021 16.00 16.25 15.88 16.14 2,433,777 +0.34(+2.15%)
Apr 28, 2021 15.65 15.90 15.62 15.80 1,996,197 +0.23(+1.48%)
Apr 27, 2021 15.51 15.68 15.25 15.57 1,360,061 +0.19(+1.24%)
Apr 26, 2021 15.64 15.87 15.33 15.38 2,986,528 -0.22(-1.41%)
Apr 23, 2021 15.00 15.60 15.00 15.60 1,777,000 +0.67(+4.49%)
Apr 22, 2021 15.00 15.23 14.85 14.93 1,890,002 +0.14(+0.95%)
Apr 21, 2021 14.55 14.87 14.45 14.79 2,079,802 +0.24(+1.65%)
Apr 20, 2021 14.50 14.57 14.30 14.55 955,851 +0.14(+0.97%)
Apr 19, 2021 14.39 14.60 14.33 14.41 915,818 +0.07(+0.49%)
Apr 16, 2021 14.43 14.46 14.22 14.34 1,137,000 -0.03(-0.21%)
Apr 15, 2021 14.35 14.43 14.24 14.37 809,683 +0.08(+0.56%)
Apr 14, 2021 14.08 14.31 13.96 14.29 1,228,163 +0.42(+3.03%)
Apr 13, 2021 13.97 14.02 13.81 13.87 779,138 +0.01(+0.07%)
Apr 12, 2021 14.06 14.24 13.85 13.86 1,172,858 -0.25(-1.77%)
Apr 09, 2021 14.06 14.38 13.87 14.11 1,444,800 +0.03(+0.21%)
Apr 08, 2021 13.89 14.08 13.77 14.08 919,759 +0.08(+0.57%)
Apr 07, 2021 13.96 14.00 13.72 14.00 963,279 +0.02(+0.14%)
Apr 06, 2021 13.93 14.00 13.72 13.98 1,030,852 +0.12(+0.87%)
Apr 05, 2021 14.02 14.08 13.62 13.86 1,319,597 -0.08(-0.57%)
Apr 01, 2021 13.53 13.94 13.48 13.94 1,380,200 +0.60(+4.50%)
Mar 31, 2021 13.03 13.53 12.99 13.34 1,954,056 +0.29(+2.22%)
Mar 30, 2021 13.11 13.13 12.91 13.05 724,310 -0.09(-0.68%)
Mar 29, 2021 13.29 13.40 13.11 13.14 563,576 -0.13(-0.98%)
Mar 26, 2021 13.00 13.30 12.89 13.27 930,800 +0.42(+3.27%)
Mar 25, 2021 12.50 12.89 12.49 12.85 1,069,168 +0.15(+1.18%)
Mar 24, 2021 12.74 12.92 12.65 12.70 899,633 +0.20(+1.60%)
Mar 23, 2021 12.75 12.79 12.46 12.50 1,324,625 -0.33(-2.57%)
Mar 22, 2021 12.82 12.96 12.74 12.83 1,405,186 +0.11(+0.86%)
Mar 19, 2021 12.69 13.03 12.55 12.72 1,863,000 +0.18(+1.44%)
Mar 18, 2021 13.20 13.23 12.51 12.54 1,949,846 -0.66(-5.00%)
Mar 17, 2021 13.49 13.62 13.20 13.20 2,053,584 -0.38(-2.80%)
Mar 16, 2021 13.79 13.81 13.42 13.58 1,775,304 -0.27(-1.95%)
Mar 15, 2021 13.89 14.13 13.77 13.85 1,203,104 +0.00(+0.00%)
Mar 12, 2021 13.91 13.98 13.72 13.85 1,123,900 +0.17(+1.24%)
Mar 11, 2021 13.43 13.86 13.33 13.68 1,715,431 +0.34(+2.55%)
Mar 10, 2021 12.62 13.34 12.60 13.34 1,626,490 +0.75(+5.96%)
Mar 09, 2021 12.79 12.89 12.55 12.59 1,180,637 -0.17(-1.33%)
Mar 08, 2021 12.83 12.95 12.63 12.76 1,093,522 +0.02(+0.16%)
Mar 05, 2021 12.70 12.83 12.31 12.74 1,566,600 +0.20(+1.59%)
Mar 04, 2021 12.35 12.77 12.20 12.54 1,694,996 +0.27(+2.20%)
Mar 03, 2021 12.12 12.42 12.06 12.27 1,804,816 +0.37(+3.11%)
Mar 02, 2021 11.63 12.19 11.59 11.90 2,654,588 +0.11(+0.93%)
Mar 01, 2021 11.33 11.80 11.27 11.79 3,749,823 +0.84(+7.67%)
Feb 26, 2021 11.30 11.42 10.93 10.95 2,926,000 -0.34(-3.01%)
Feb 25, 2021 11.57 11.75 11.29 11.29 2,856,745 -0.21(-1.83%)
Feb 24, 2021 11.63 12.15 11.46 11.50 2,446,974 -0.03(-0.26%)
Feb 23, 2021 11.65 11.72 11.18 11.53 2,198,498 -0.05(-0.43%)
Feb 22, 2021 11.50 11.92 11.50 11.58 1,993,534 +0.10(+0.87%)
Feb 19, 2021 11.28 11.49 11.05 11.48 1,304,400 +0.18(+1.59%)
Feb 18, 2021 11.55 11.58 11.15 11.30 1,379,032 -0.20(-1.74%)
Feb 17, 2021 11.79 11.85 11.40 11.50 1,603,029 -0.29(-2.46%)
Feb 16, 2021 11.80 11.99 11.73 11.79 1,419,911 +0.23(+1.99%)
Feb 12, 2021 11.55 11.63 11.47 11.56 1,278,600 +0.10(+0.87%)
Feb 11, 2021 11.49 11.64 11.30 11.46 928,539 +0.07(+0.61%)
Feb 10, 2021 11.04 11.54 11.04 11.39 1,706,703 +0.27(+2.43%)
Feb 09, 2021 11.00 11.14 10.85 11.12 844,702 +0.06(+0.54%)
Feb 08, 2021 11.11 11.13 10.94 11.06 1,431,442 +0.10(+0.91%)
Feb 05, 2021 10.95 11.11 10.90 10.96 1,049,200 +0.03(+0.27%)
Feb 04, 2021 10.83 10.94 10.71 10.93 1,105,115 +0.12(+1.11%)
Feb 03, 2021 10.65 10.85 10.59 10.81 1,501,333 +0.19(+1.79%)
Feb 02, 2021 10.94 11.11 10.59 10.62 1,513,159 -0.16(-1.48%)
Feb 01, 2021 11.20 11.21 10.51 10.78 2,190,021 -0.76(-6.59%)
Jan 29, 2021 11.55 11.74 11.31 11.54 2,570,000 +0.05(+0.44%)
Jan 28, 2021 11.32 11.51 11.07 11.49 2,520,722 +0.29(+2.59%)
Jan 27, 2021 11.40 11.41 11.09 11.20 2,281,259 -0.21(-1.84%)
Jan 26, 2021 11.57 11.73 11.28 11.41 2,350,016 +0.01(+0.09%)
Jan 25, 2021 11.14 11.41 11.03 11.40 1,385,375 +0.36(+3.26%)
Jan 22, 2021 10.90 11.17 10.77 11.04 1,659,500 +0.04(+0.36%)
Jan 21, 2021 11.34 11.46 10.94 11.00 2,979,250 -0.11(-0.99%)
Jan 20, 2021 11.43 11.47 10.92 11.11 1,899,727 -0.30(-2.63%)
Jan 19, 2021 11.56 11.65 11.37 11.41 1,610,352 -0.02(-0.17%)
Jan 15, 2021 11.65 11.65 11.27 11.43 1,622,100 -0.26(-2.22%)
Jan 14, 2021 11.44 11.70 11.28 11.69 1,524,222 +0.40(+3.54%)
Jan 13, 2021 11.43 11.48 11.16 11.29 1,064,379 -0.14(-1.22%)
Jan 12, 2021 11.04 11.53 11.04 11.43 1,429,974 +0.44(+4.00%)
Jan 11, 2021 10.85 11.15 10.75 10.99 1,667,602 +0.08(+0.73%)
Jan 08, 2021 11.17 11.20 10.82 10.91 1,130,700 -0.15(-1.36%)
Jan 07, 2021 11.00 11.14 10.86 11.06 1,302,525 +0.14(+1.28%)
Jan 06, 2021 10.54 11.03 10.27 10.92 1,601,477 +0.57(+5.51%)
Jan 05, 2021 10.06 10.66 10.05 10.35 1,682,517 +0.30(+2.99%)
Jan 04, 2021 10.24 10.26 9.980 10.05 1,677,670 -0.03(-0.30%)
Dec 31, 2020 10.08 10.08 10.08 1,413,450 +0.07(+0.70%)
Dec 30, 2020 10.19 10.27 9.960 10.01 1,413,450 -0.10(-0.99%)
Dec 29, 2020 10.14 10.18 9.930 10.11 1,210,030 +0.02(+0.20%)
Dec 28, 2020 10.10 10.22 9.890 10.09 1,723,390 +0.01(+0.10%)
Dec 24, 2020 10.02 10.15 9.950 10.08 503,800 -0.04(-0.40%)
Dec 23, 2020 9.950 10.16 9.920 10.12 807,613 +0.22(+2.22%)
Dec 22, 2020 9.960 10.10 9.830 9.900 970,530 -0.09(-0.90%)
Dec 21, 2020 9.960 10.25 9.810 9.990 3,046,428 -0.21(-2.06%)
Dec 18, 2020 10.10 10.23 9.940 10.20 2,193,000 +0.18(+1.80%)
Dec 17, 2020 10.20 10.20 9.920 10.02 2,227,318 -0.11(-1.09%)
Dec 16, 2020 10.40 10.41 10.10 10.13 1,567,852 -0.25(-2.41%)
Dec 15, 2020 10.25 10.48 10.01 10.38 2,169,258 +0.17(+1.67%)
Dec 14, 2020 11.10 11.18 10.15 10.21 2,364,604 -0.73(-6.67%)
Dec 11, 2020 11.20 11.24 10.88 10.94 1,269,200 -0.35(-3.10%)
Dec 10, 2020 10.67 11.31 10.67 11.29 1,406,650 +0.49(+4.54%)
Dec 09, 2020 11.17 11.40 10.50 10.80 2,229,416 -0.26(-2.35%)
Dec 08, 2020 11.04 11.23 11.01 11.06 886,292 +0.01(+0.09%)
Dec 07, 2020 11.28 11.31 11.00 11.05 1,074,984 -0.23(-2.04%)
Dec 04, 2020 10.79 11.58 10.79 11.28 1,751,300 +0.62(+5.82%)
Dec 03, 2020 10.26 10.71 10.14 10.66 1,284,022 +0.49(+4.82%)
Dec 02, 2020 10.27 10.56 10.16 10.17 1,470,502 -0.11(-1.07%)
Dec 01, 2020 10.45 10.59 10.16 10.28 955,109 +0.02(+0.19%)
Nov 30, 2020 10.88 10.95 10.25 10.26 2,069,816 -0.63(-5.79%)
Nov 27, 2020 11.18 11.28 10.79 10.89 667,200 -0.29(-2.59%)
Nov 25, 2020 11.10 11.25 10.71 11.18 1,955,000 +0.13(+1.18%)
Nov 24, 2020 10.58 11.14 10.54 11.05 1,512,419 +0.75(+7.28%)
Nov 23, 2020 10.09 10.54 10.09 10.30 1,514,742 +0.33(+3.31%)
Nov 20, 2020 9.920 10.13 9.760 9.970 1,563,900 +0.08(+0.81%)
Nov 19, 2020 9.290 9.950 9.120 9.890 2,956,563 +0.60(+6.46%)
Nov 18, 2020 9.510 9.600 9.290 9.290 1,415,298 -0.19(-2.00%)
Nov 17, 2020 9.330 9.480 9.130 9.480 1,494,358 -0.02(-0.21%)
Nov 16, 2020 9.390 9.620 9.310 9.500 1,524,642 +0.22(+2.37%)
Nov 13, 2020 9.410 9.450 9.170 9.280 1,219,700 -0.05(-0.54%)
Nov 12, 2020 9.350 9.360 9.115 9.330 1,278,456 -0.04(-0.43%)
Nov 11, 2020 9.300 9.370 8.970 9.370 2,075,312 +0.18(+1.96%)
Nov 10, 2020 9.020 9.270 8.750 9.190 1,427,745 +0.39(+4.43%)
Nov 09, 2020 8.790 8.930 8.610 8.800 2,075,715 +0.63(+7.71%)
Nov 06, 2020 8.650 8.700 8.170 8.170 975,700 -0.43(-5.00%)
Nov 05, 2020 8.560 8.696 8.510 8.600 1,067,837 -0.02(-0.23%)
Nov 04, 2020 8.580 8.700 8.270 8.620 1,297,718 +0.11(+1.29%)
Nov 03, 2020 8.500 8.690 8.380 8.510 1,570,809 +0.16(+1.92%)
Nov 02, 2020 8.500 8.600 8.230 8.350 2,114,926 -0.40(-4.57%)
Oct 30, 2020 9.130 9.200 8.480 8.750 2,764,200 -0.48(-5.20%)
Oct 29, 2020 9.040 9.270 8.860 9.230 1,412,607 +0.19(+2.10%)
Oct 28, 2020 9.350 9.350 8.980 9.040 1,327,032 -0.39(-4.14%)
Oct 27, 2020 9.480 9.590 9.320 9.430 932,226 +0.00(+0.00%)
Oct 26, 2020 9.500 9.550 9.290 9.430 1,077,457 -0.12(-1.26%)
Oct 23, 2020 9.550 9.700 9.410 9.550 870,700 +0.11(+1.17%)
Oct 22, 2020 9.180 9.550 9.150 9.440 1,821,852 +0.26(+2.83%)
Oct 21, 2020 9.270 9.374 9.170 9.180 538,282 -0.09(-0.97%)
Oct 20, 2020 9.200 9.349 9.160 9.270 818,827 +0.10(+1.09%)
Oct 19, 2020 9.400 9.450 9.170 9.170 894,061 -0.14(-1.50%)
Oct 16, 2020 9.420 9.490 9.300 9.310 1,015,000 -0.08(-0.85%)
Oct 15, 2020 9.440 9.520 9.270 9.390 1,023,252 -0.09(-0.95%)
Oct 14, 2020 9.300 9.650 9.290 9.480 1,153,212 +0.18(+1.94%)
Oct 13, 2020 9.450 9.460 9.220 9.300 1,250,615 -0.16(-1.69%)
Oct 12, 2020 9.580 9.580 9.370 9.460 1,285,327 -0.14(-1.46%)
Oct 09, 2020 9.630 9.760 9.450 9.600 1,054,400 +0.00(+0.00%)
Oct 08, 2020 9.190 9.610 9.080 9.600 2,020,512 +0.45(+4.92%)
Oct 07, 2020 9.240 9.250 9.130 9.150 1,522,391 -0.03(-0.33%)
Oct 06, 2020 9.550 9.650 9.090 9.180 1,416,036 -0.32(-3.37%)
Oct 05, 2020 9.630 9.980 9.410 9.500 1,315,945 +0.01(+0.11%)
Oct 02, 2020 9.050 9.540 9.050 9.490 1,015,300 +0.27(+2.93%)
Oct 01, 2020 9.380 9.465 9.210 9.220 1,198,546 -0.24(-2.54%)
Sep 30, 2020 9.760 9.830 9.380 9.460 1,922,087 -0.21(-2.17%)
Sep 29, 2020 9.510 9.770 9.400 9.670 1,454,195 +0.18(+1.90%)
Sep 28, 2020 9.300 9.535 9.190 9.490 677,436 +0.26(+2.82%)
Sep 25, 2020 9.190 9.370 8.960 9.230 1,388,200 -0.01(-0.11%)
Sep 24, 2020 9.200 9.460 8.960 9.240 1,542,843 -0.04(-0.43%)
Sep 23, 2020 9.680 9.790 9.270 9.280 1,066,739 -0.34(-3.53%)
Sep 22, 2020 9.760 9.950 9.420 9.620 1,025,774 -0.12(-1.23%)
Sep 21, 2020 9.500 9.740 9.130 9.740 1,576,408 +0.12(+1.25%)
Sep 18, 2020 9.800 9.840 9.535 9.620 2,115,200 -0.19(-1.94%)
Sep 17, 2020 9.900 9.985 9.660 9.810 820,901 -0.16(-1.60%)
Sep 16, 2020 9.830 10.15 9.800 9.970 1,189,389 +0.16(+1.63%)
Sep 15, 2020 10.00 10.13 9.810 9.810 1,211,099 -0.08(-0.81%)
Sep 14, 2020 9.840 10.14 9.670 9.890 1,513,050 +0.12(+1.23%)
Sep 11, 2020 10.02 10.21 9.750 9.770 1,205,000 -0.29(-2.88%)
Sep 10, 2020 9.950 10.20 9.910 10.06 1,244,116 +0.16(+1.62%)
Sep 09, 2020 10.21 10.21 9.900 9.900 1,703,336 -0.18(-1.79%)
Sep 08, 2020 10.08 10.21 10.00 10.08 776,999 -0.16(-1.56%)
Sep 04, 2020 10.48 10.53 10.08 10.24 1,216,000 -0.10(-0.97%)
Sep 03, 2020 10.51 10.64 10.26 10.34 1,138,791 -0.18(-1.71%)
Sep 02, 2020 10.60 10.66 10.41 10.52 1,056,621 -0.06(-0.57%)
Sep 01, 2020 10.37 10.60 10.33 10.58 827,743 +0.19(+1.83%)
Aug 31, 2020 10.70 10.78 10.38 10.39 1,313,194 -0.35(-3.26%)
Aug 28, 2020 10.73 10.97 10.66 10.74 1,098,200 +0.09(+0.85%)
Aug 27, 2020 10.64 10.82 10.41 10.65 1,084,532 +0.14(+1.33%)
Aug 26, 2020 10.98 11.04 10.46 10.51 1,072,727 -0.48(-4.37%)
Aug 25, 2020 11.17 11.26 10.78 10.99 810,426 -0.09(-0.81%)
Aug 24, 2020 11.18 11.29 11.06 11.08 1,173,207 -0.04(-0.36%)
Aug 21, 2020 11.18 11.18 10.99 11.12 840,700 -0.12(-1.07%)
Aug 20, 2020 11.21 11.33 11.09 11.24 688,071 -0.12(-1.06%)
Aug 19, 2020 11.61 11.68 11.24 11.36 651,108 -0.28(-2.41%)
Aug 18, 2020 11.90 11.90 11.52 11.64 575,368 -0.20(-1.69%)
Aug 17, 2020 11.85 11.92 11.56 11.84 832,866 -0.01(-0.08%)
Aug 14, 2020 12.03 12.12 11.82 11.85 703,500 -0.12(-1.00%)
Aug 13, 2020 12.12 12.17 11.81 11.97 317,509 -0.12(-0.99%)
Aug 12, 2020 12.47 12.60 12.06 12.09 1,102,189 -0.14(-1.14%)
Aug 11, 2020 12.29 12.43 12.11 12.23 888,238 +0.19(+1.58%)
Aug 10, 2020 11.73 12.25 11.73 12.04 676,700 +0.31(+2.64%)
Aug 07, 2020 11.54 11.74 11.32 11.73 674,800 +0.17(+1.47%)
Aug 06, 2020 11.16 11.64 11.06 11.56 784,680 +0.44(+3.96%)
Aug 05, 2020 11.25 11.29 11.02 11.12 730,693 -0.06(-0.54%)
Aug 04, 2020 11.18 11.25 10.91 11.18 802,302 -0.05(-0.45%)
Aug 03, 2020 11.47 11.48 11.00 11.23 1,086,080 -0.59(-4.99%)
Jul 31, 2020 11.90 11.93 11.41 11.82 1,208,900 +0.07(+0.60%)
Jul 30, 2020 11.69 11.84 11.42 11.75 756,464 -0.11(-0.93%)
Jul 29, 2020 11.85 11.92 11.61 11.86 713,103 +0.09(+0.76%)
Jul 28, 2020 11.95 12.01 11.71 11.77 1,166,517 -0.16(-1.34%)
Jul 27, 2020 11.67 11.96 11.64 11.93 799,851 +0.28(+2.40%)
Jul 24, 2020 11.92 12.02 11.64 11.65 635,000 -0.26(-2.18%)
Jul 23, 2020 11.89 12.18 11.78 11.91 988,928 +0.06(+0.51%)
Jul 22, 2020 11.93 12.06 11.73 11.85 639,393 -0.19(-1.58%)
Jul 21, 2020 11.62 12.11 11.50 12.04 1,031,777 +0.65(+5.71%)
Jul 20, 2020 11.37 11.77 11.31 11.39 546,735 -0.09(-0.78%)
Jul 17, 2020 11.43 12.00 11.40 11.48 1,079,200 +0.00(+0.00%)
Jul 16, 2020 11.42 11.74 11.27 11.48 945,330 -0.09(-0.78%)
Jul 15, 2020 11.16 11.67 11.08 11.57 1,262,783 +0.66(+6.05%)
Jul 14, 2020 10.98 11.21 10.84 10.91 2,077,418 -0.07(-0.64%)
Jul 13, 2020 11.43 11.57 10.92 10.98 2,106,658 -0.45(-3.94%)
Jul 10, 2020 11.09 11.45 10.89 11.43 1,115,700 +0.35(+3.16%)
Jul 09, 2020 11.55 11.65 10.98 11.08 1,989,174 -0.53(-4.57%)
Jul 08, 2020 11.75 11.94 11.54 11.61 1,084,361 -0.14(-1.19%)
Jul 07, 2020 11.66 11.84 11.36 11.75 1,006,193 +0.12(+1.03%)
Jul 06, 2020 11.96 12.14 11.55 11.63 1,363,009 -0.19(-1.61%)
Jul 02, 2020 12.33 12.33 11.80 11.82 1,301,900 -0.35(-2.88%)
Jul 01, 2020 12.20 12.54 11.97 12.17 989,428 -0.10(-0.81%)
Jun 30, 2020 12.35 12.52 12.11 12.27 1,143,520 -0.20(-1.60%)
Jun 29, 2020 12.40 12.75 12.20 12.47 999,525 +0.07(+0.56%)
Jun 26, 2020 13.00 13.00 12.20 12.40 697,800 -0.59(-4.54%)
Jun 25, 2020 12.59 13.15 12.51 12.99 998,003 +0.29(+2.28%)
Jun 24, 2020 13.24 13.33 12.44 12.70 1,173,350 -0.71(-5.29%)
Jun 23, 2020 13.57 13.67 13.29 13.41 1,050,970 +0.02(+0.15%)
Jun 22, 2020 13.40 13.61 13.14 13.39 1,139,663 +0.07(+0.53%)
Jun 19, 2020 14.32 14.43 13.20 13.32 1,851,300 -0.64(-4.58%)
Jun 18, 2020 13.97 14.21 13.89 13.96 1,295,845 -0.11(-0.78%)
Jun 17, 2020 13.80 14.62 13.80 14.07 2,082,617 +0.33(+2.40%)
Jun 16, 2020 15.60 15.60 13.74 13.74 3,085,079 -0.98(-6.66%)
Jun 15, 2020 13.30 14.86 13.06 14.72 1,284,522 +1.06(+7.76%)
Jun 12, 2020 14.57 14.76 13.42 13.66 1,217,100 -0.46(-3.26%)
Jun 11, 2020 14.35 14.52 13.75 14.12 1,624,443 -1.22(-7.95%)
Jun 10, 2020 15.65 15.69 14.97 15.34 1,900,857 -0.43(-2.73%)
Jun 09, 2020 15.34 15.97 14.97 15.77 1,417,515 +0.08(+0.51%)
Jun 08, 2020 15.90 16.18 15.58 15.69 1,410,623 +0.34(+2.21%)
Jun 05, 2020 15.00 15.55 14.85 15.35 1,237,700 +0.81(+5.57%)
Jun 04, 2020 14.31 14.60 14.10 14.54 349,425 +0.23(+1.61%)
Jun 03, 2020 13.82 14.36 13.82 14.31 724,003 +0.67(+4.91%)
Jun 02, 2020 13.51 13.82 13.51 13.64 471,098 +0.22(+1.64%)
Jun 01, 2020 13.57 13.72 13.31 13.42 579,655 -0.07(-0.52%)
May 29, 2020 13.65 13.65 13.04 13.49 1,490,500 -0.25(-1.82%)
May 28, 2020 14.17 14.21 13.42 13.74 1,351,322 -0.43(-3.03%)
May 27, 2020 14.12 14.29 13.68 14.17 648,004 +0.35(+2.53%)
May 26, 2020 13.76 14.01 13.36 13.82 480,344 +0.46(+3.44%)
May 22, 2020 13.57 13.57 13.24 13.36 564,900 -0.25(-1.84%)
May 21, 2020 13.26 13.78 13.22 13.61 1,060,656 +0.41(+3.11%)
May 20, 2020 13.46 13.85 12.90 13.20 1,182,110 -0.05(-0.38%)
May 19, 2020 13.46 13.75 13.22 13.25 617,000 -0.21(-1.56%)
May 18, 2020 13.61 14.08 13.23 13.46 831,311 +0.38(+2.91%)
May 15, 2020 12.83 13.28 12.52 13.08 1,073,200 +0.38(+2.99%)
May 14, 2020 11.83 12.74 11.65 12.70 1,847,261 +0.56(+4.61%)
May 13, 2020 11.72 12.15 11.29 12.14 2,578,344 +0.44(+3.76%)
May 12, 2020 11.67 12.01 11.60 11.70 1,260,686 +0.18(+1.56%)
May 11, 2020 12.00 12.07 11.35 11.52 1,783,784 -0.64(-5.26%)
May 08, 2020 12.18 12.21 11.60 12.16 2,503,900 +0.17(+1.42%)
May 07, 2020 13.26 13.33 11.66 11.99 3,056,650 -0.87(-6.77%)
May 06, 2020 13.31 13.64 12.60 12.86 1,099,415 -0.37(-2.80%)
May 05, 2020 13.72 13.88 12.96 13.23 867,213 -0.09(-0.68%)
May 04, 2020 13.01 13.69 12.67 13.32 1,319,333 -0.18(-1.33%)
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.