Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.884 4.912 4.651 4.717 789,906 -0.17(-3.43%)
Jun 29, 2020 4.744 5.117 4.744 4.884 390,785 +0.13(+2.74%)
Jun 26, 2020 5.089 5.089 4.717 4.754 624,323 -0.48(-9.24%)
Jun 25, 2020 4.856 5.442 4.735 5.238 760,791 +0.32(+6.43%)
Jun 24, 2020 5.079 5.210 4.819 4.921 677,619 -0.32(-6.04%)
Jun 23, 2020 5.312 5.461 4.968 5.238 897,020 +0.04(+0.72%)
Jun 22, 2020 5.582 5.814 5.182 5.200 899,209 -0.46(-8.06%)
Jun 19, 2020 5.721 6.000 5.517 5.656 2,042,596 -0.03(-0.49%)
Jun 18, 2020 6.019 6.168 5.638 5.684 796,460 -0.33(-5.56%)
Jun 17, 2020 6.875 6.875 5.991 6.019 837,085 -0.88(-12.80%)
Jun 16, 2020 6.866 7.107 6.577 6.903 472,126 +0.38(+5.85%)
Jun 15, 2020 6.224 6.670 5.963 6.521 490,042 -0.06(-0.85%)
Jun 12, 2020 7.182 7.368 6.233 6.577 606,264 -0.15(-2.21%)
Jun 11, 2020 7.787 7.787 6.624 6.726 562,652 -1.53(-18.58%)
Jun 10, 2020 8.726 8.745 8.252 8.261 566,624 -0.50(-5.73%)
Jun 09, 2020 8.847 9.256 8.484 8.763 610,478 -0.35(-3.88%)
Jun 08, 2020 7.945 9.201 7.945 9.117 1,101,213 +1.54(+20.39%)
Jun 05, 2020 7.042 7.787 7.042 7.573 688,497 +0.82(+12.12%)
Jun 04, 2020 6.149 6.791 5.972 6.754 406,933 +0.52(+8.36%)
Jun 03, 2020 6.168 6.605 6.149 6.233 381,096 +0.20(+3.40%)
Jun 02, 2020 6.317 6.428 5.982 6.028 451,373 -0.28(-4.42%)
Jun 01, 2020 6.298 6.531 6.252 6.307 228,005 -0.03(-0.44%)
May 29, 2020 6.996 7.061 6.252 6.335 624,431 -0.73(-10.28%)
May 28, 2020 6.884 7.182 6.549 7.061 528,815 +0.25(+3.69%)
May 27, 2020 6.652 6.866 6.335 6.810 369,450 +0.31(+4.72%)
May 26, 2020 6.698 6.712 6.289 6.503 454,322 +0.06(+0.87%)
May 22, 2020 6.428 6.559 6.159 6.447 233,261 -0.04(-0.57%)
May 21, 2020 6.735 6.875 6.354 6.484 412,417 -0.31(-4.52%)
May 20, 2020 6.419 6.977 6.359 6.791 409,063 +0.46(+7.20%)
May 19, 2020 6.382 6.679 6.047 6.335 342,676 -0.06(-0.87%)
May 18, 2020 5.740 6.540 5.665 6.391 521,907 +0.84(+15.08%)
May 15, 2020 5.898 6.103 5.526 5.554 796,851 -0.21(-3.71%)
May 14, 2020 5.712 5.982 5.405 5.768 446,864 -0.06(-0.96%)
May 13, 2020 6.465 6.577 5.749 5.824 697,181 -0.73(-11.21%)
May 12, 2020 6.828 7.005 6.512 6.559 529,238 -0.33(-4.86%)
May 11, 2020 6.010 6.977 5.865 6.893 682,398 +0.21(+3.20%)
May 08, 2020 5.572 6.810 5.572 6.679 658,399 +1.22(+22.32%)
May 07, 2020 5.777 6.038 5.414 5.461 254,362 -0.26(-4.55%)
May 06, 2020 6.168 6.363 5.675 5.721 295,743 -0.46(-7.38%)
May 05, 2020 6.763 7.070 6.112 6.177 573,407 -0.40(-6.08%)
May 04, 2020 6.242 6.707 6.075 6.577 410,902 +0.15(+2.32%)
May 01, 2020 6.791 7.033 6.326 6.428 954,974 -0.63(-8.96%)
Apr 30, 2020 5.768 7.135 5.442 7.061 1,722,013 +1.48(+26.50%)
Apr 29, 2020 5.349 5.851 5.265 5.582 937,817 +0.35(+6.76%)
Apr 28, 2020 4.651 5.256 4.651 5.228 512,795 +0.60(+12.85%)
Apr 27, 2020 4.465 4.651 4.047 4.633 342,055 +0.20(+4.62%)
Apr 24, 2020 4.763 4.865 4.056 4.428 517,905 -0.24(-5.18%)
Apr 23, 2020 5.386 5.582 4.596 4.670 735,642 -0.73(-13.45%)
Apr 22, 2020 5.182 5.521 5.061 5.396 633,601 +0.42(+8.41%)
Apr 21, 2020 4.624 5.107 4.605 4.977 707,010 +0.18(+3.68%)
Apr 20, 2020 4.912 5.107 4.484 4.800 627,233 -0.07(-1.34%)
Apr 17, 2020 4.744 5.070 4.651 4.865 465,018 +0.33(+7.39%)
Apr 16, 2020 5.024 5.033 4.326 4.530 581,075 -0.53(-10.48%)
Apr 15, 2020 5.377 5.377 4.940 5.061 389,537 -0.50(-9.03%)
Apr 14, 2020 5.461 5.842 5.228 5.563 716,321 +0.25(+4.73%)
Apr 13, 2020 5.117 5.582 4.931 5.312 701,707 +0.20(+4.01%)
Apr 09, 2020 4.084 5.135 3.972 5.107 1,105,036 +1.11(+27.67%)
Apr 08, 2020 3.721 4.028 3.591 4.000 470,963 +0.32(+8.59%)
Apr 07, 2020 4.465 4.503 3.675 3.684 603,010 -0.56(-13.16%)
Apr 06, 2020 4.298 4.484 4.075 4.242 450,947 +0.13(+3.17%)
Apr 03, 2020 3.814 4.391 3.693 4.112 904,667 +0.33(+8.60%)
Apr 02, 2020 3.628 4.075 3.451 3.786 896,312 +0.20(+5.71%)
Apr 01, 2020 3.358 3.622 3.116 3.582 614,975 +0.15(+4.34%)
Mar 31, 2020 3.507 3.703 3.358 3.433 487,710 -0.07(-2.12%)
Mar 30, 2020 3.907 3.926 3.405 3.507 551,001 -0.46(-11.50%)
Mar 27, 2020 3.907 3.991 3.730 3.963 390,094 -0.06(-1.39%)
Mar 26, 2020 4.056 4.335 3.405 4.019 813,062 +0.04(+0.93%)
Mar 25, 2020 4.512 4.921 3.889 3.982 1,222,938 -0.49(-11.02%)
Mar 24, 2020 4.512 4.586 4.196 4.475 632,488 +0.37(+9.07%)
Mar 23, 2020 5.684 6.121 3.972 4.103 810,227 -1.84(-30.99%)
Mar 20, 2020 6.866 7.020 5.191 5.945 1,967,028 -0.96(-13.88%)
Mar 19, 2020 6.819 8.083 6.670 6.903 887,090 +0.14(+2.06%)
Mar 18, 2020 7.210 7.545 6.410 6.763 1,070,951 -0.94(-12.20%)
Mar 17, 2020 5.284 7.833 5.135 7.703 2,111,804 +2.57(+50.00%)
Mar 16, 2020 4.530 5.740 4.530 5.135 1,115,297 +0.05(+0.91%)
Mar 13, 2020 4.335 5.103 4.149 5.089 951,642 +0.92(+22.10%)
Mar 12, 2020 4.549 4.875 3.972 4.168 761,536 -0.78(-15.79%)
Mar 11, 2020 5.200 5.200 4.689 4.949 611,886 -0.27(-5.17%)
Mar 10, 2020 5.647 5.647 5.079 5.219 919,835 -0.06(-1.06%)
Mar 09, 2020 4.986 5.805 4.986 5.275 924,021 -0.60(-10.14%)
Mar 06, 2020 5.842 5.926 5.349 5.870 1,674,753 -0.02(-0.32%)
Mar 05, 2020 5.600 6.019 5.507 5.889 921,803 +0.22(+3.94%)
Mar 04, 2020 5.144 5.777 5.089 5.665 774,299 +0.58(+11.33%)
Mar 03, 2020 4.689 5.191 4.651 5.089 738,651 +0.43(+9.18%)
Mar 02, 2020 5.377 5.386 4.651 4.661 763,336 -0.63(-11.95%)
Feb 28, 2020 5.014 5.647 5.014 5.293 835,549 +0.09(+1.79%)
Feb 27, 2020 4.949 5.331 4.596 5.200 1,032,186 +0.04(+0.72%)
Feb 26, 2020 5.517 5.591 4.903 5.163 1,319,940 -0.37(-6.72%)
Feb 25, 2020 5.665 5.684 5.321 5.535 627,579 -0.13(-2.30%)
Feb 24, 2020 5.247 6.010 4.977 5.665 899,242 +0.20(+3.57%)
Feb 21, 2020 5.619 5.703 5.312 5.470 748,156 -0.15(-2.65%)
Feb 20, 2020 5.945 6.038 5.572 5.619 671,397 -0.31(-5.18%)
Feb 19, 2020 5.945 6.196 5.824 5.926 879,776 +0.15(+2.58%)
Feb 18, 2020 6.456 6.503 5.684 5.777 1,644,968 -0.77(-11.79%)
Feb 14, 2020 7.070 7.107 6.307 6.549 976,258 -0.52(-7.37%)
Feb 13, 2020 6.456 7.098 6.391 7.070 1,093,347 +0.58(+8.88%)
Feb 12, 2020 7.303 7.666 6.484 6.493 1,486,087 -0.81(-11.08%)
Feb 11, 2020 8.642 8.642 6.512 7.303 2,421,869 -1.61(-18.06%)
Feb 10, 2020 8.698 9.042 8.349 8.912 618,525 +0.18(+2.02%)
Feb 07, 2020 8.894 8.925 8.447 8.735 366,553 -0.31(-3.40%)
Feb 06, 2020 9.749 9.749 8.791 9.042 509,136 -0.57(-5.91%)
Feb 05, 2020 7.749 9.787 7.693 9.610 1,530,147 +2.02(+26.59%)
Feb 04, 2020 7.591 7.833 7.498 7.591 573,650 +0.04(+0.49%)
Feb 03, 2020 7.582 7.647 7.386 7.554 516,377 -0.01(-0.12%)
Jan 31, 2020 7.824 7.833 7.498 7.563 425,997 -0.32(-4.01%)
Jan 30, 2020 7.721 8.028 7.647 7.880 291,627 -0.01(-0.12%)
Jan 29, 2020 8.047 8.093 7.638 7.889 436,499 -0.10(-1.28%)
Jan 28, 2020 8.373 8.466 7.954 7.991 683,805 -0.33(-4.02%)
Jan 27, 2020 8.614 8.652 8.233 8.326 636,681 -0.58(-6.48%)
Jan 24, 2020 9.117 9.256 8.447 8.903 730,527 -0.25(-2.74%)
Jan 23, 2020 9.182 9.224 8.838 9.154 434,612 -0.15(-1.60%)
Jan 22, 2020 9.684 9.684 9.107 9.303 484,807 -0.38(-3.94%)
Jan 21, 2020 10.23 10.26 9.489 9.684 807,637 -0.64(-6.22%)
Jan 17, 2020 10.74 10.74 10.23 10.33 470,607 -0.35(-3.31%)
Jan 16, 2020 11.11 11.32 10.64 10.68 406,064 -0.32(-2.88%)
Jan 15, 2020 11.05 11.17 10.74 11.00 379,129 -0.11(-1.00%)
Jan 14, 2020 10.87 11.37 10.84 11.11 354,360 +0.24(+2.23%)
Jan 13, 2020 10.78 10.98 10.46 10.87 352,496 +0.11(+1.04%)
Jan 10, 2020 11.19 11.30 10.66 10.75 496,298 -0.41(-3.67%)
Jan 09, 2020 11.49 11.68 10.92 11.16 656,617 -0.39(-3.38%)
Jan 08, 2020 12.58 12.61 11.55 11.55 479,370 -1.00(-8.00%)
Jan 07, 2020 13.02 13.05 12.48 12.56 304,777 -0.40(-3.09%)
Jan 06, 2020 13.48 13.63 12.95 12.96 421,274 -0.51(-3.80%)
Jan 03, 2020 13.58 14.07 13.28 13.47 482,754 -0.18(-1.30%)
Jan 02, 2020 13.66 13.96 13.51 13.65 569,055 +0.15(+1.10%)
Dec 31, 2019 13.35 13.53 12.80 13.50 807,708 +0.04(+0.28%)
Dec 30, 2019 13.85 13.95 13.41 13.46 335,556 -0.34(-2.49%)
Dec 27, 2019 13.93 14.08 13.78 13.81 258,630 -0.03(-0.20%)
Dec 26, 2019 13.81 14.09 13.66 13.83 261,088 +0.04(+0.27%)
Dec 24, 2019 13.72 13.91 13.60 13.80 140,601 +0.07(+0.54%)
Dec 23, 2019 13.60 13.84 13.37 13.72 266,570 +0.16(+1.17%)
Dec 20, 2019 13.54 13.79 13.38 13.56 1,280,358 +0.06(+0.41%)
Dec 19, 2019 13.81 13.95 13.44 13.51 488,932 -0.31(-2.22%)
Dec 18, 2019 13.56 13.91 13.41 13.81 511,837 +0.20(+1.50%)
Dec 17, 2019 13.59 13.84 13.39 13.61 560,081 +0.00(+0.00%)
Dec 16, 2019 12.81 13.90 12.81 13.61 623,428 +0.96(+7.57%)
Dec 13, 2019 13.19 13.33 12.60 12.65 362,146 -0.56(-4.23%)
Dec 12, 2019 12.54 13.32 12.40 13.21 381,569 +0.78(+6.29%)
Dec 11, 2019 12.48 12.86 12.32 12.43 401,220 +0.00(+0.00%)
Dec 10, 2019 12.40 12.68 12.21 12.43 323,503 +0.02(+0.15%)
Dec 09, 2019 12.26 12.59 12.22 12.41 403,427 +0.21(+1.75%)
Dec 06, 2019 11.97 12.31 11.97 12.20 275,399 +0.30(+2.50%)
Dec 05, 2019 11.86 11.99 11.72 11.90 294,861 +0.06(+0.47%)
Dec 04, 2019 11.91 12.13 11.74 11.84 244,655 +0.02(+0.16%)
Dec 03, 2019 11.59 11.88 11.40 11.82 327,573 +0.10(+0.87%)
Dec 02, 2019 11.91 12.08 11.40 11.72 446,665 -0.15(-1.25%)
Nov 29, 2019 12.12 12.16 11.63 11.87 216,169 -0.39(-3.19%)
Nov 27, 2019 12.28 12.54 12.15 12.26 230,896 +0.03(+0.23%)
Nov 26, 2019 12.30 12.42 12.11 12.23 368,301 -0.07(-0.60%)
Nov 25, 2019 11.79 12.39 11.78 12.31 312,168 +0.53(+4.50%)
Nov 22, 2019 11.39 11.95 11.37 11.78 341,615 +0.41(+3.60%)
Nov 21, 2019 11.06 11.47 10.95 11.37 318,915 +0.26(+2.35%)
Nov 20, 2019 11.23 11.33 10.99 11.11 553,009 -0.14(-1.24%)
Nov 19, 2019 11.29 11.40 10.89 11.25 577,811 -0.01(-0.08%)
Nov 18, 2019 11.35 11.42 11.02 11.26 592,425 -0.15(-1.30%)
Nov 15, 2019 11.27 11.85 11.09 11.41 798,786 +0.41(+3.72%)
Nov 14, 2019 11.14 11.32 10.98 11.00 516,852 -0.17(-1.50%)
Nov 13, 2019 11.30 11.43 10.91 11.16 426,108 -0.24(-2.12%)
Nov 12, 2019 11.81 11.90 11.35 11.41 786,284 -0.42(-3.54%)
Nov 11, 2019 12.14 12.19 11.66 11.82 527,883 -0.50(-4.08%)
Nov 08, 2019 12.17 12.61 12.09 12.33 338,712 -0.03(-0.23%)
Nov 07, 2019 12.33 12.48 12.00 12.35 351,011 +0.27(+2.23%)
Nov 06, 2019 12.58 12.79 11.98 12.08 518,777 -0.60(-4.70%)
Nov 05, 2019 11.94 13.38 11.14 12.68 767,283 -0.28(-2.15%)
Nov 04, 2019 12.84 13.05 12.41 12.96 550,440 +0.41(+3.26%)
Nov 01, 2019 12.39 12.83 12.33 12.55 517,582 +0.24(+1.97%)
Oct 31, 2019 12.56 12.57 12.02 12.31 530,777 -0.29(-2.29%)
Oct 30, 2019 12.99 13.01 12.58 12.60 331,529 -0.44(-3.35%)
Oct 29, 2019 13.35 13.41 12.68 13.03 505,142 -0.50(-3.71%)
Oct 28, 2019 13.51 13.65 13.33 13.54 215,456 +0.05(+0.34%)
Oct 25, 2019 13.52 13.77 13.45 13.49 200,368 -0.13(-0.96%)
Oct 24, 2019 14.08 14.18 13.44 13.62 212,387 -0.33(-2.40%)
Oct 23, 2019 13.63 14.10 13.37 13.95 238,054 +0.33(+2.39%)
Oct 22, 2019 13.52 13.84 13.21 13.63 325,942 +0.14(+1.03%)
Oct 21, 2019 13.37 13.83 13.35 13.49 200,009 +0.19(+1.40%)
Oct 18, 2019 13.95 14.02 13.30 13.30 247,558 -0.67(-4.79%)
Oct 17, 2019 14.35 14.55 13.88 13.97 236,013 -0.33(-2.28%)
Oct 16, 2019 14.31 15.24 14.20 14.30 461,020 -0.01(-0.06%)
Oct 15, 2019 14.21 14.93 14.08 14.31 242,479 +0.06(+0.39%)
Oct 14, 2019 14.21 14.63 14.00 14.25 292,231 -0.11(-0.78%)
Oct 11, 2019 13.95 14.81 13.90 14.36 440,079 +0.65(+4.75%)
Oct 10, 2019 13.56 13.95 13.41 13.71 325,169 +0.33(+2.50%)
Oct 09, 2019 13.20 13.46 13.02 13.38 165,934 +0.33(+2.57%)
Oct 08, 2019 13.24 13.33 12.85 13.04 439,450 -0.33(-2.50%)
Oct 07, 2019 13.63 13.71 13.21 13.38 295,124 -0.26(-1.91%)
Oct 04, 2019 13.70 13.89 13.40 13.64 392,459 -0.01(-0.07%)
Oct 03, 2019 13.43 13.73 13.06 13.65 285,232 +0.13(+0.96%)
Oct 02, 2019 13.43 13.69 13.23 13.52 289,666 -0.04(-0.27%)
Oct 01, 2019 14.61 15.01 13.36 13.55 570,521 -0.99(-6.78%)
Sep 30, 2019 14.33 14.84 14.06 14.54 414,227 +0.13(+0.90%)
Sep 27, 2019 14.56 14.91 14.38 14.41 301,305 -0.22(-1.53%)
Sep 26, 2019 14.74 14.90 14.37 14.63 428,171 -0.17(-1.13%)
Sep 25, 2019 14.41 15.03 14.35 14.80 263,591 +0.34(+2.38%)
Sep 24, 2019 15.25 15.42 14.43 14.46 437,659 -0.87(-5.65%)
Sep 23, 2019 15.11 15.57 15.02 15.32 257,350 +0.08(+0.55%)
Sep 20, 2019 15.60 15.86 14.93 15.24 793,519 -0.31(-1.97%)
Sep 19, 2019 15.79 16.02 15.53 15.55 334,695 -0.18(-1.12%)
Sep 18, 2019 16.10 16.38 15.41 15.72 322,609 -0.50(-3.10%)
Sep 17, 2019 16.06 16.44 15.90 16.22 340,598 +0.00(+0.00%)
Sep 16, 2019 16.55 16.55 15.87 16.22 277,397 +0.18(+1.10%)
Sep 13, 2019 16.39 16.67 15.87 16.05 399,339 -0.16(-0.98%)
Sep 12, 2019 16.90 17.12 16.04 16.21 465,020 -0.90(-5.27%)
Sep 11, 2019 17.42 17.86 16.95 17.11 363,774 -0.12(-0.70%)
Sep 10, 2019 16.27 17.26 16.13 17.23 409,252 +0.97(+5.95%)
Sep 09, 2019 15.55 16.34 15.19 16.26 389,170 +0.84(+5.43%)
Sep 06, 2019 15.45 15.64 15.24 15.42 313,559 -0.02(-0.12%)
Sep 05, 2019 15.74 16.09 15.43 15.44 386,977 -0.07(-0.42%)
Sep 04, 2019 15.51 15.91 15.41 15.51 250,207 +0.30(+1.96%)
Sep 03, 2019 15.29 15.68 14.96 15.21 279,064 -0.38(-2.45%)
Aug 30, 2019 15.68 16.01 15.32 15.59 364,188 +0.04(+0.24%)
Aug 29, 2019 15.43 15.72 15.35 15.55 217,643 +0.32(+2.08%)
Aug 28, 2019 15.36 15.64 14.81 15.24 311,501 +0.21(+1.42%)
Aug 27, 2019 15.51 15.61 14.92 15.02 335,511 -0.40(-2.59%)
Aug 26, 2019 15.27 15.47 14.85 15.42 252,650 +0.15(+0.97%)
Aug 23, 2019 15.81 15.81 15.09 15.28 391,814 -0.60(-3.75%)
Aug 22, 2019 16.41 16.52 15.87 15.87 332,220 -0.54(-3.29%)
Aug 21, 2019 16.88 17.28 16.39 16.41 334,928 -0.20(-1.23%)
Aug 20, 2019 16.61 17.02 16.35 16.61 347,009 -0.18(-1.05%)
Aug 19, 2019 16.33 16.87 16.09 16.79 483,467 +0.74(+4.64%)
Aug 16, 2019 15.55 16.19 15.31 16.05 439,434 +0.57(+3.67%)
Aug 15, 2019 15.68 15.95 15.21 15.48 367,593 -0.24(-1.54%)
Aug 14, 2019 15.74 16.10 15.41 15.72 602,646 -0.36(-2.26%)
Aug 13, 2019 15.98 17.04 15.93 16.08 559,771 -0.09(-0.57%)
Aug 12, 2019 16.40 16.56 15.61 16.18 350,735 -0.36(-2.19%)
Aug 09, 2019 16.87 16.88 16.42 16.54 433,199 -0.33(-1.98%)
Aug 08, 2019 17.48 17.53 16.77 16.88 396,181 -0.03(-0.17%)
Aug 07, 2019 16.87 17.49 16.61 16.90 406,854 -0.54(-3.09%)
Aug 06, 2019 18.68 18.68 16.88 17.44 636,077 -0.35(-1.99%)
Aug 05, 2019 18.34 18.39 17.43 17.80 638,342 -0.97(-5.16%)
Aug 02, 2019 19.16 19.41 18.55 18.76 443,949 -0.44(-2.28%)
Aug 01, 2019 19.95 20.00 18.70 19.20 439,404 -0.79(-3.96%)
Jul 31, 2019 20.32 20.65 19.89 19.99 261,292 -0.45(-2.18%)
Jul 30, 2019 20.10 20.55 19.84 20.44 281,050 +0.17(+0.83%)
Jul 29, 2019 20.74 20.83 20.17 20.27 242,686 -0.50(-2.42%)
Jul 26, 2019 20.88 21.02 20.02 20.77 490,279 -0.04(-0.18%)
Jul 25, 2019 21.77 21.89 20.74 20.81 325,681 -0.89(-4.11%)
Jul 24, 2019 21.35 21.80 21.25 21.70 381,330 +0.32(+1.48%)
Jul 23, 2019 21.49 21.63 20.93 21.39 531,679 -0.15(-0.69%)
Jul 22, 2019 22.03 22.51 21.51 21.54 323,808 -0.44(-1.99%)
Jul 19, 2019 21.56 22.13 21.08 21.97 717,413 +0.32(+1.46%)
Jul 18, 2019 22.56 22.63 21.42 21.66 520,177 -0.95(-4.20%)
Jul 17, 2019 22.97 22.97 22.55 22.61 194,824 -0.12(-0.53%)
Jul 16, 2019 22.70 23.06 22.54 22.73 161,323 -0.09(-0.41%)
Jul 15, 2019 23.73 23.91 22.77 22.82 251,650 -0.73(-3.08%)
Jul 12, 2019 23.49 23.86 23.31 23.55 221,974 +0.11(+0.48%)
Jul 11, 2019 23.84 24.16 23.35 23.43 175,965 -0.34(-1.45%)
Jul 10, 2019 24.01 24.28 23.50 23.78 237,403 -0.02(-0.08%)
Jul 09, 2019 23.93 24.05 23.31 23.80 202,376 -0.22(-0.93%)
Jul 08, 2019 23.97 24.55 23.83 24.02 387,504 -0.11(-0.46%)
Jul 05, 2019 23.68 24.18 23.65 24.13 163,390 +0.22(+0.93%)
Jul 03, 2019 23.71 23.95 23.29 23.91 117,705 +0.26(+1.10%)
Jul 02, 2019 24.86 24.95 23.59 23.65 285,208 -1.19(-4.79%)
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.