Consol Energy Inc (NY: CEIX )

8.890 USD +0.530 (+6.34%)
Official Closing Price Updated: 5:21 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.210 7.210 7.210 1,314,148 +0.43(+6.34%)
Dec 30, 2020 6.500 7.220 6.500 6.780 1,314,148 +0.29(+4.47%)
Dec 29, 2020 6.920 6.920 6.420 6.490 227,568 -0.36(-5.26%)
Dec 28, 2020 6.640 6.870 6.500 6.850 477,843 +0.26(+3.95%)
Dec 24, 2020 6.750 6.760 6.490 6.590 166,700 -0.16(-2.37%)
Dec 23, 2020 6.880 7.070 6.650 6.750 512,608 -0.08(-1.17%)
Dec 22, 2020 7.630 7.630 6.785 6.830 576,938 -0.76(-10.01%)
Dec 21, 2020 7.380 7.700 7.160 7.590 479,896 -0.21(-2.69%)
Dec 18, 2020 7.900 8.140 7.740 7.800 1,127,600 -0.16(-2.01%)
Dec 17, 2020 7.740 8.200 7.310 7.960 503,485 +0.28(+3.65%)
Dec 16, 2020 7.130 7.710 7.020 7.680 613,207 +0.58(+8.17%)
Dec 15, 2020 6.920 7.250 6.871 7.100 381,812 +0.25(+3.65%)
Dec 14, 2020 6.690 7.130 6.640 6.850 633,670 +0.34(+5.22%)
Dec 11, 2020 6.800 6.800 6.480 6.510 393,600 -0.28(-4.12%)
Dec 10, 2020 6.000 6.970 5.890 6.790 783,346 +0.76(+12.60%)
Dec 09, 2020 6.200 6.640 6.020 6.030 780,146 -0.08(-1.31%)
Dec 08, 2020 5.800 6.350 5.680 6.110 605,660 +0.26(+4.44%)
Dec 07, 2020 5.670 5.930 5.560 5.850 299,238 +0.12(+2.09%)
Dec 04, 2020 5.800 5.840 5.530 5.730 271,800 +0.02(+0.35%)
Dec 03, 2020 5.620 5.850 5.503 5.710 354,948 +0.10(+1.78%)
Dec 02, 2020 5.220 5.650 5.110 5.610 358,712 +0.39(+7.47%)
Dec 01, 2020 5.420 5.520 5.110 5.220 475,092 -0.07(-1.32%)
Nov 30, 2020 5.590 5.730 5.270 5.290 650,297 -0.39(-6.87%)
Nov 27, 2020 6.010 6.010 5.580 5.680 410,300 -0.34(-5.65%)
Nov 25, 2020 5.860 6.160 5.575 6.020 434,900 +0.09(+1.52%)
Nov 24, 2020 5.570 6.070 5.470 5.930 682,314 +0.49(+9.01%)
Nov 23, 2020 5.230 5.480 5.040 5.440 501,964 +0.32(+6.25%)
Nov 20, 2020 5.050 5.180 4.970 5.120 171,700 +0.01(+0.20%)
Nov 19, 2020 4.940 5.160 4.790 5.110 259,291 +0.15(+3.02%)
Nov 18, 2020 4.910 5.370 4.846 4.960 424,370 +0.05(+1.02%)
Nov 17, 2020 4.780 5.048 4.630 4.910 389,673 +0.13(+2.72%)
Nov 16, 2020 4.660 4.940 4.540 4.780 590,089 +0.29(+6.46%)
Nov 13, 2020 4.400 4.580 4.370 4.490 147,800 +0.14(+3.22%)
Nov 12, 2020 4.680 4.680 4.250 4.350 254,234 -0.32(-6.85%)
Nov 11, 2020 4.440 4.690 4.370 4.670 267,779 +0.23(+5.18%)
Nov 10, 2020 4.560 4.620 4.340 4.440 272,857 -0.02(-0.45%)
Nov 09, 2020 4.430 4.790 4.330 4.460 538,619 +0.42(+10.40%)
Nov 06, 2020 4.140 4.210 3.885 4.040 384,600 -0.07(-1.70%)
Nov 05, 2020 3.760 4.220 3.660 4.110 631,382 +0.35(+9.31%)
Nov 04, 2020 3.960 3.960 3.700 3.760 571,836 -0.28(-6.93%)
Nov 03, 2020 4.110 4.200 3.900 4.040 362,854 +0.02(+0.50%)
Nov 02, 2020 3.850 4.150 3.700 4.020 285,363 +0.23(+6.07%)
Oct 30, 2020 3.840 3.900 3.730 3.790 295,300 -0.07(-1.81%)
Oct 29, 2020 4.050 4.140 3.850 3.860 385,897 -0.22(-5.39%)
Oct 28, 2020 4.370 4.430 4.010 4.080 420,693 -0.39(-8.72%)
Oct 27, 2020 4.890 4.900 4.460 4.470 322,696 -0.42(-8.59%)
Oct 26, 2020 4.630 4.890 4.550 4.890 356,025 +0.21(+4.49%)
Oct 23, 2020 4.460 4.810 4.350 4.680 423,000 +0.36(+8.33%)
Oct 22, 2020 4.220 4.340 4.170 4.320 122,226 +0.12(+2.86%)
Oct 21, 2020 4.100 4.390 4.100 4.200 186,754 +0.08(+1.94%)
Oct 20, 2020 4.050 4.170 3.980 4.120 220,228 +0.09(+2.23%)
Oct 19, 2020 4.120 4.210 4.020 4.030 200,122 -0.08(-1.95%)
Oct 16, 2020 4.200 4.217 4.000 4.110 206,100 -0.06(-1.44%)
Oct 15, 2020 4.220 4.381 4.120 4.170 299,594 +0.00(+0.00%)
Oct 14, 2020 4.320 4.340 4.130 4.170 168,125 -0.11(-2.57%)
Oct 13, 2020 4.330 4.330 4.100 4.280 279,123 -0.08(-1.83%)
Oct 12, 2020 4.380 4.550 4.300 4.360 290,731 +0.06(+1.40%)
Oct 09, 2020 4.440 4.500 4.190 4.300 190,900 -0.02(-0.46%)
Oct 08, 2020 4.160 4.330 4.070 4.320 172,589 +0.20(+4.85%)
Oct 07, 2020 4.220 4.260 4.020 4.120 297,202 -0.07(-1.67%)
Oct 06, 2020 4.430 4.580 4.170 4.190 227,555 -0.18(-4.12%)
Oct 05, 2020 4.490 4.580 4.330 4.370 138,242 -0.01(-0.23%)
Oct 02, 2020 4.060 4.430 4.050 4.380 289,300 +0.26(+6.31%)
Oct 01, 2020 4.420 4.450 4.050 4.120 339,824 -0.31(-7.00%)
Sep 30, 2020 4.490 4.740 4.380 4.430 400,917 -0.09(-1.99%)
Sep 29, 2020 4.650 4.710 4.350 4.520 521,679 -0.16(-3.42%)
Sep 28, 2020 4.450 4.740 4.290 4.680 364,881 +0.30(+6.85%)
Sep 25, 2020 4.680 4.770 4.350 4.380 378,100 -0.37(-7.79%)
Sep 24, 2020 4.820 4.910 4.580 4.750 223,586 +0.01(+0.21%)
Sep 23, 2020 5.220 5.380 4.670 4.740 325,270 -0.47(-9.02%)
Sep 22, 2020 5.280 5.350 5.120 5.210 217,086 -0.06(-1.14%)
Sep 21, 2020 5.520 5.570 5.000 5.270 376,444 -0.48(-8.35%)
Sep 18, 2020 5.320 6.010 5.300 5.750 960,500 +0.51(+9.73%)
Sep 17, 2020 5.340 5.570 5.190 5.240 273,293 -0.15(-2.78%)
Sep 16, 2020 5.140 5.400 5.070 5.390 255,782 +0.28(+5.48%)
Sep 15, 2020 4.860 5.190 4.730 5.110 263,217 +0.30(+6.24%)
Sep 14, 2020 4.620 4.870 4.460 4.810 264,161 +0.22(+4.79%)
Sep 11, 2020 4.680 4.710 4.470 4.590 265,700 -0.09(-1.92%)
Sep 10, 2020 4.520 4.905 4.400 4.680 718,367 +0.18(+4.00%)
Sep 09, 2020 4.420 4.570 4.200 4.500 648,218 +0.14(+3.21%)
Sep 08, 2020 4.600 4.600 4.200 4.360 724,413 -0.30(-6.44%)
Sep 04, 2020 5.030 5.050 4.450 4.660 609,000 -0.27(-5.48%)
Sep 03, 2020 4.980 5.130 4.850 4.930 334,553 -0.05(-1.00%)
Sep 02, 2020 5.120 5.120 4.770 4.980 465,895 -0.15(-2.92%)
Sep 01, 2020 5.200 5.290 4.960 5.130 422,740 -0.04(-0.77%)
Aug 31, 2020 5.350 5.430 5.140 5.170 295,407 -0.21(-3.90%)
Aug 28, 2020 5.400 5.600 5.080 5.380 328,800 +0.07(+1.32%)
Aug 27, 2020 5.160 5.365 5.091 5.310 316,743 +0.19(+3.71%)
Aug 26, 2020 5.020 5.200 4.980 5.120 184,584 +0.07(+1.39%)
Aug 25, 2020 5.160 5.290 4.930 5.050 276,266 +0.00(+0.00%)
Aug 24, 2020 5.060 5.120 4.900 5.050 500,265 +0.03(+0.60%)
Aug 21, 2020 5.030 5.128 4.960 5.020 335,500 -0.07(-1.38%)
Aug 20, 2020 5.100 5.180 4.920 5.090 321,660 -0.06(-1.17%)
Aug 19, 2020 5.480 5.480 5.100 5.150 278,288 -0.32(-5.85%)
Aug 18, 2020 5.710 5.710 5.360 5.470 257,432 -0.18(-3.19%)
Aug 17, 2020 5.530 5.670 5.498 5.650 200,454 +0.10(+1.80%)
Aug 14, 2020 5.370 5.640 5.290 5.550 234,400 +0.22(+4.13%)
Aug 13, 2020 5.490 5.610 5.320 5.330 188,578 -0.19(-3.44%)
Aug 12, 2020 5.730 5.740 5.356 5.520 231,902 -0.09(-1.60%)
Aug 11, 2020 5.580 5.950 5.550 5.610 381,306 +0.00(+0.00%)
Aug 10, 2020 5.240 5.680 5.050 5.610 362,500 +0.43(+8.30%)
Aug 07, 2020 5.180 5.230 4.900 5.180 297,700 +0.21(+4.23%)
Aug 06, 2020 5.110 5.155 4.905 4.970 450,046 -0.15(-2.93%)
Aug 05, 2020 5.650 5.720 5.100 5.120 412,606 -0.40(-7.25%)
Aug 04, 2020 5.710 5.880 5.480 5.520 348,584 -0.28(-4.83%)
Aug 03, 2020 5.800 5.970 5.675 5.800 253,402 -0.08(-1.36%)
Jul 31, 2020 5.880 5.920 5.500 5.880 343,000 -0.04(-0.68%)
Jul 30, 2020 5.820 5.970 5.550 5.920 193,361 -0.10(-1.66%)
Jul 29, 2020 5.480 6.020 5.440 6.020 398,358 +0.54(+9.85%)
Jul 28, 2020 5.500 5.600 5.260 5.480 200,016 -0.07(-1.26%)
Jul 27, 2020 5.370 5.620 5.291 5.550 199,756 +0.16(+2.97%)
Jul 24, 2020 5.610 5.690 5.380 5.390 227,500 -0.22(-3.92%)
Jul 23, 2020 5.440 5.890 5.370 5.610 362,423 +0.12(+2.19%)
Jul 22, 2020 5.500 5.670 5.460 5.490 195,025 -0.09(-1.61%)
Jul 21, 2020 5.600 5.870 5.460 5.580 262,853 +0.05(+0.90%)
Jul 20, 2020 5.860 5.970 5.460 5.530 312,661 -0.33(-5.63%)
Jul 17, 2020 5.740 6.090 5.740 5.860 366,400 +0.13(+2.27%)
Jul 16, 2020 5.580 5.760 5.440 5.730 205,613 +0.10(+1.78%)
Jul 15, 2020 5.740 5.750 5.440 5.630 361,803 +0.23(+4.26%)
Jul 14, 2020 5.230 5.700 5.130 5.400 340,948 +0.12(+2.27%)
Jul 13, 2020 5.490 5.600 5.230 5.280 259,907 -0.12(-2.22%)
Jul 10, 2020 5.130 5.440 5.010 5.400 271,500 +0.25(+4.85%)
Jul 09, 2020 5.300 5.390 4.910 5.150 389,026 -0.20(-3.74%)
Jul 08, 2020 5.150 5.370 5.040 5.350 286,981 +0.15(+2.88%)
Jul 07, 2020 5.290 5.470 5.170 5.200 407,723 -0.19(-3.53%)
Jul 06, 2020 5.350 5.660 5.120 5.390 364,753 +0.22(+4.26%)
Jul 02, 2020 5.160 5.282 5.050 5.170 278,800 +0.16(+3.19%)
Jul 01, 2020 5.070 5.275 4.940 5.010 375,434 -0.06(-1.18%)
Jun 30, 2020 5.250 5.280 5.000 5.070 734,839 -0.18(-3.43%)
Jun 29, 2020 5.100 5.500 5.100 5.250 363,542 +0.14(+2.74%)
Jun 26, 2020 5.470 5.470 5.070 5.110 580,800 -0.52(-9.24%)
Jun 25, 2020 5.220 5.850 5.090 5.630 707,754 +0.34(+6.43%)
Jun 24, 2020 5.460 5.600 5.180 5.290 630,380 -0.34(-6.04%)
Jun 23, 2020 5.710 5.870 5.340 5.630 834,486 +0.04(+0.72%)
Jun 22, 2020 6.000 6.250 5.570 5.590 836,522 -0.49(-8.06%)
Jun 19, 2020 6.150 6.450 5.930 6.080 1,900,200 -0.03(-0.49%)
Jun 18, 2020 6.470 6.630 6.060 6.110 740,936 -0.36(-5.56%)
Jun 17, 2020 7.390 7.390 6.440 6.470 778,729 -0.95(-12.80%)
Jun 16, 2020 7.380 7.640 7.070 7.420 439,213 +0.41(+5.85%)
Jun 15, 2020 6.690 7.170 6.410 7.010 455,880 -0.06(-0.85%)
Jun 12, 2020 7.720 7.920 6.700 7.070 564,000 -0.16(-2.21%)
Jun 11, 2020 8.370 8.370 7.120 7.230 523,428 -1.65(-18.58%)
Jun 10, 2020 9.380 9.400 8.870 8.880 527,123 -0.54(-5.73%)
Jun 09, 2020 9.510 9.950 9.120 9.420 567,920 -0.38(-3.88%)
Jun 08, 2020 8.540 9.890 8.540 9.800 1,024,444 +1.66(+20.39%)
Jun 05, 2020 7.570 8.370 7.570 8.140 640,500 +0.88(+12.12%)
Jun 04, 2020 6.610 7.300 6.420 7.260 378,565 +0.56(+8.36%)
Jun 03, 2020 6.630 7.100 6.610 6.700 354,529 +0.22(+3.40%)
Jun 02, 2020 6.790 6.910 6.430 6.480 419,907 -0.30(-4.42%)
Jun 01, 2020 6.770 7.020 6.720 6.780 212,110 -0.03(-0.44%)
May 29, 2020 7.520 7.590 6.720 6.810 580,900 -0.78(-10.28%)
May 28, 2020 7.400 7.720 7.040 7.590 491,950 +0.27(+3.69%)
May 27, 2020 7.150 7.380 6.810 7.320 343,695 +0.33(+4.72%)
May 26, 2020 7.200 7.215 6.760 6.990 422,650 +0.06(+0.87%)
May 22, 2020 6.910 7.050 6.620 6.930 217,000 -0.04(-0.57%)
May 21, 2020 7.240 7.390 6.830 6.970 383,666 -0.33(-4.52%)
May 20, 2020 6.900 7.500 6.835 7.300 380,546 +0.49(+7.20%)
May 19, 2020 6.860 7.180 6.500 6.810 318,787 -0.06(-0.87%)
May 18, 2020 6.170 7.030 6.090 6.870 485,523 +0.90(+15.08%)
May 15, 2020 6.340 6.560 5.940 5.970 741,300 -0.23(-3.71%)
May 14, 2020 6.140 6.430 5.810 6.200 415,712 -0.06(-0.96%)
May 13, 2020 6.950 7.070 6.180 6.260 648,578 -0.79(-11.21%)
May 12, 2020 7.340 7.530 7.000 7.050 492,343 -0.36(-4.86%)
May 11, 2020 6.460 7.500 6.305 7.410 634,826 +0.23(+3.20%)
May 08, 2020 5.990 7.320 5.990 7.180 612,500 +1.31(+22.32%)
May 07, 2020 6.210 6.490 5.820 5.870 236,630 -0.28(-4.55%)
May 06, 2020 6.630 6.840 6.100 6.150 275,126 -0.49(-7.38%)
May 05, 2020 7.270 7.600 6.570 6.640 533,433 -0.43(-6.08%)
May 04, 2020 6.710 7.210 6.530 7.070 382,257 +0.16(+2.32%)
May 01, 2020 7.300 7.560 6.800 6.910 888,400 -0.68(-8.96%)
Apr 30, 2020 6.200 7.670 5.850 7.590 1,601,966 +1.59(+26.50%)
Apr 29, 2020 5.750 6.290 5.660 6.000 872,439 +0.38(+6.76%)
Apr 28, 2020 5.000 5.650 5.000 5.620 477,047 +0.64(+12.85%)
Apr 27, 2020 4.800 5.000 4.350 4.980 318,210 +0.22(+4.62%)
Apr 24, 2020 5.120 5.230 4.360 4.760 481,800 -0.26(-5.18%)
Apr 23, 2020 5.790 6.000 4.940 5.020 684,358 -0.78(-13.45%)
Apr 22, 2020 5.570 5.935 5.440 5.800 589,431 +0.45(+8.41%)
Apr 21, 2020 4.970 5.490 4.950 5.350 657,722 +0.19(+3.68%)
Apr 20, 2020 5.280 5.490 4.820 5.160 583,507 -0.07(-1.34%)
Apr 17, 2020 5.100 5.450 5.000 5.230 432,600 +0.36(+7.39%)
Apr 16, 2020 5.400 5.410 4.650 4.870 540,567 -0.57(-10.48%)
Apr 15, 2020 5.780 5.780 5.310 5.440 362,381 -0.54(-9.03%)
Apr 14, 2020 5.870 6.280 5.620 5.980 666,384 +0.27(+4.73%)
Apr 13, 2020 5.500 6.000 5.300 5.710 652,789 +0.22(+4.01%)
Apr 09, 2020 4.390 5.520 4.270 5.490 1,028,000 +1.19(+27.67%)
Apr 08, 2020 4.000 4.330 3.860 4.300 438,131 +0.34(+8.59%)
Apr 07, 2020 4.800 4.840 3.950 3.960 560,972 -0.60(-13.16%)
Apr 06, 2020 4.620 4.820 4.380 4.560 419,510 +0.14(+3.17%)
Apr 03, 2020 4.100 4.720 3.970 4.420 841,600 +0.35(+8.60%)
Apr 02, 2020 3.900 4.380 3.710 4.070 833,827 +0.22(+5.71%)
Apr 01, 2020 3.610 3.893 3.350 3.850 572,103 +0.16(+4.34%)
Mar 31, 2020 3.770 3.980 3.610 3.690 453,710 -0.08(-2.12%)
Mar 30, 2020 4.200 4.220 3.660 3.770 512,589 -0.49(-11.50%)
Mar 27, 2020 4.200 4.290 4.010 4.260 362,900 -0.06(-1.39%)
Mar 26, 2020 4.360 4.660 3.660 4.320 756,381 +0.04(+0.93%)
Mar 25, 2020 4.850 5.290 4.180 4.280 1,137,683 -0.53(-11.02%)
Mar 24, 2020 4.850 4.930 4.510 4.810 588,395 +0.40(+9.07%)
Mar 23, 2020 6.110 6.580 4.270 4.410 753,744 -1.98(-30.99%)
Mar 20, 2020 7.380 7.546 5.580 6.390 1,829,900 -1.03(-13.88%)
Mar 19, 2020 7.330 8.688 7.170 7.420 825,248 +0.15(+2.06%)
Mar 18, 2020 7.750 8.110 6.890 7.270 996,292 -1.01(-12.20%)
Mar 17, 2020 5.680 8.420 5.520 8.280 1,964,583 +2.76(+50.00%)
Mar 16, 2020 4.870 6.170 4.870 5.520 1,037,546 +0.05(+0.91%)
Mar 13, 2020 4.660 5.485 4.460 5.470 885,300 +0.99(+22.10%)
Mar 12, 2020 4.890 5.240 4.270 4.480 708,447 -0.84(-15.79%)
Mar 11, 2020 5.590 5.590 5.040 5.320 569,230 -0.29(-5.17%)
Mar 10, 2020 6.070 6.070 5.460 5.610 855,710 -0.06(-1.06%)
Mar 09, 2020 5.360 6.240 5.360 5.670 859,605 -0.64(-10.14%)
Mar 06, 2020 6.280 6.370 5.750 6.310 1,558,000 -0.02(-0.32%)
Mar 05, 2020 6.020 6.470 5.920 6.330 857,541 +0.24(+3.94%)
Mar 04, 2020 5.530 6.210 5.470 6.090 720,320 +0.62(+11.33%)
Mar 03, 2020 5.040 5.580 5.000 5.470 687,157 +0.46(+9.18%)
Mar 02, 2020 5.780 5.790 5.000 5.010 710,122 -0.68(-11.95%)
Feb 28, 2020 5.390 6.070 5.390 5.690 777,300 +0.10(+1.79%)
Feb 27, 2020 5.320 5.730 4.940 5.590 960,229 +0.04(+0.72%)
Feb 26, 2020 5.930 6.010 5.270 5.550 1,227,923 -0.40(-6.72%)
Feb 25, 2020 6.090 6.110 5.720 5.950 583,829 -0.14(-2.30%)
Feb 24, 2020 5.640 6.460 5.350 6.090 836,553 +0.21(+3.57%)
Feb 21, 2020 6.040 6.130 5.710 5.880 696,000 -0.16(-2.65%)
Feb 20, 2020 6.390 6.490 5.990 6.040 624,592 -0.33(-5.18%)
Feb 19, 2020 6.390 6.660 6.260 6.370 818,444 +0.16(+2.58%)
Feb 18, 2020 6.940 6.990 6.110 6.210 1,530,292 -0.83(-11.79%)
Feb 14, 2020 7.600 7.640 6.780 7.040 908,200 -0.56(-7.37%)
Feb 13, 2020 6.940 7.630 6.870 7.600 1,017,126 +0.62(+8.88%)
Feb 12, 2020 7.850 8.240 6.970 6.980 1,382,487 -0.87(-11.08%)
Feb 11, 2020 9.290 9.290 7.000 7.850 2,253,032 -1.73(-18.06%)
Feb 10, 2020 9.350 9.720 8.975 9.580 575,406 +0.19(+2.02%)
Feb 07, 2020 9.560 9.594 9.080 9.390 341,000 -0.33(-3.40%)
Feb 06, 2020 10.48 10.48 9.450 9.720 473,643 -0.61(-5.91%)
Feb 05, 2020 8.330 10.52 8.270 10.33 1,423,475 +2.17(+26.59%)
Feb 04, 2020 8.160 8.420 8.060 8.160 533,659 +0.04(+0.49%)
Feb 03, 2020 8.150 8.220 7.940 8.120 480,379 -0.01(-0.12%)
Jan 31, 2020 8.410 8.420 8.060 8.130 396,300 -0.34(-4.01%)
Jan 30, 2020 8.300 8.630 8.220 8.470 271,297 -0.01(-0.12%)
Jan 29, 2020 8.650 8.700 8.210 8.480 406,070 -0.11(-1.28%)
Jan 28, 2020 9.000 9.100 8.550 8.590 636,135 -0.36(-4.02%)
Jan 27, 2020 9.260 9.300 8.850 8.950 592,296 -0.62(-6.48%)
Jan 24, 2020 9.800 9.950 9.080 9.570 679,600 -0.27(-2.74%)
Jan 23, 2020 9.870 9.915 9.500 9.840 404,314 -0.16(-1.60%)
Jan 22, 2020 10.41 10.41 9.790 10.00 451,010 -0.41(-3.94%)
Jan 21, 2020 11.00 11.03 10.20 10.41 751,334 -0.69(-6.22%)
Jan 17, 2020 11.54 11.54 11.00 11.10 437,800 -0.38(-3.31%)
Jan 16, 2020 11.94 12.17 11.44 11.48 377,756 -0.34(-2.88%)
Jan 15, 2020 11.88 12.01 11.54 11.82 352,699 -0.12(-1.01%)
Jan 14, 2020 11.68 12.22 11.65 11.94 329,657 +0.26(+2.23%)
Jan 13, 2020 11.59 11.80 11.24 11.68 327,923 +0.12(+1.04%)
Jan 10, 2020 12.03 12.15 11.46 11.56 461,700 -0.44(-3.67%)
Jan 09, 2020 12.35 12.56 11.74 12.00 610,842 -0.42(-3.38%)
Jan 08, 2020 13.52 13.56 12.42 12.42 445,952 -1.08(-8.00%)
Jan 07, 2020 14.00 14.03 13.41 13.50 283,530 -0.43(-3.09%)
Jan 06, 2020 14.49 14.65 13.92 13.93 391,906 -0.55(-3.80%)
Jan 03, 2020 14.60 15.12 14.28 14.48 449,100 -0.19(-1.30%)
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.