Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.811 4.838 4.582 4.646 801,914 -0.16(-3.43%)
Jun 29, 2020 4.673 5.040 4.673 4.811 396,726 +0.13(+2.74%)
Jun 26, 2020 5.012 5.012 4.646 4.683 633,815 -0.48(-9.24%)
Jun 25, 2020 4.783 5.361 4.664 5.159 772,357 +0.31(+6.43%)
Jun 24, 2020 5.003 5.132 4.746 4.848 687,920 -0.31(-6.04%)
Jun 23, 2020 5.232 5.379 4.893 5.159 910,657 +0.04(+0.72%)
Jun 22, 2020 5.498 5.727 5.104 5.122 912,879 -0.45(-8.06%)
Jun 19, 2020 5.636 5.910 5.434 5.571 2,073,649 -0.03(-0.49%)
Jun 18, 2020 5.929 6.075 5.553 5.599 808,568 -0.33(-5.56%)
Jun 17, 2020 6.772 6.772 5.901 5.929 849,811 -0.87(-12.80%)
Jun 16, 2020 6.763 7.001 6.479 6.799 479,304 +0.38(+5.85%)
Jun 15, 2020 6.130 6.570 5.874 6.424 497,492 -0.05(-0.85%)
Jun 12, 2020 7.074 7.258 6.140 6.479 615,481 -0.15(-2.21%)
Jun 11, 2020 7.670 7.670 6.524 6.625 571,206 -1.51(-18.58%)
Jun 10, 2020 8.595 8.614 8.128 8.137 575,238 -0.49(-5.73%)
Jun 09, 2020 8.715 9.118 8.357 8.632 619,759 -0.35(-3.88%)
Jun 08, 2020 7.826 9.063 7.826 8.980 1,117,954 +1.52(+20.39%)
Jun 05, 2020 6.937 7.670 6.937 7.459 698,964 +0.81(+12.12%)
Jun 04, 2020 6.057 6.689 5.883 6.653 413,120 +0.51(+8.36%)
Jun 03, 2020 6.075 6.506 6.057 6.140 386,890 +0.20(+3.40%)
Jun 02, 2020 6.222 6.332 5.892 5.938 458,235 -0.27(-4.42%)
Jun 01, 2020 6.204 6.433 6.158 6.213 231,471 -0.03(-0.44%)
May 29, 2020 6.891 6.955 6.158 6.240 633,924 -0.71(-10.28%)
May 28, 2020 6.781 7.074 6.451 6.955 536,855 +0.25(+3.69%)
May 27, 2020 6.552 6.763 6.240 6.708 375,067 +0.30(+4.72%)
May 26, 2020 6.598 6.612 6.195 6.405 461,229 +0.05(+0.87%)
May 22, 2020 6.332 6.460 6.066 6.350 236,807 -0.04(-0.57%)
May 21, 2020 6.634 6.772 6.259 6.387 418,686 -0.30(-4.52%)
May 20, 2020 6.323 6.873 6.263 6.689 415,282 +0.45(+7.20%)
May 19, 2020 6.286 6.579 5.956 6.240 347,885 -0.05(-0.87%)
May 18, 2020 5.654 6.442 5.581 6.295 529,841 +0.82(+15.08%)
May 15, 2020 5.810 6.011 5.443 5.471 808,965 -0.21(-3.71%)
May 14, 2020 5.626 5.892 5.324 5.681 453,658 -0.05(-0.96%)
May 13, 2020 6.369 6.479 5.663 5.736 707,780 -0.72(-11.21%)
May 12, 2020 6.726 6.900 6.414 6.460 537,283 -0.33(-4.86%)
May 11, 2020 5.920 6.873 5.778 6.790 692,772 +0.21(+3.20%)
May 08, 2020 5.489 6.708 5.489 6.579 668,408 +1.20(+22.32%)
May 07, 2020 5.691 5.947 5.333 5.379 258,229 -0.26(-4.55%)
May 06, 2020 6.075 6.268 5.590 5.636 300,239 -0.45(-7.38%)
May 05, 2020 6.662 6.964 6.020 6.085 582,124 -0.39(-6.08%)
May 04, 2020 6.149 6.607 5.984 6.479 417,149 +0.15(+2.32%)
May 01, 2020 6.689 6.928 6.231 6.332 969,492 -0.62(-8.96%)
Apr 30, 2020 5.681 7.028 5.361 6.955 1,748,193 +1.46(+26.50%)
Apr 29, 2020 5.269 5.764 5.187 5.498 952,074 +0.35(+6.76%)
Apr 28, 2020 4.582 5.177 4.582 5.150 520,591 +0.59(+12.85%)
Apr 27, 2020 4.399 4.582 3.986 4.563 347,256 +0.20(+4.62%)
Apr 24, 2020 4.692 4.793 3.995 4.362 525,778 -0.24(-5.18%)
Apr 23, 2020 5.306 5.498 4.527 4.600 746,826 -0.71(-13.45%)
Apr 22, 2020 5.104 5.439 4.985 5.315 643,234 +0.41(+8.41%)
Apr 21, 2020 4.554 5.031 4.536 4.902 717,758 +0.17(+3.68%)
Apr 20, 2020 4.838 5.031 4.417 4.728 636,769 -0.06(-1.34%)
Apr 17, 2020 4.673 4.994 4.582 4.793 472,087 +0.33(+7.39%)
Apr 16, 2020 4.948 4.957 4.261 4.463 589,909 -0.52(-10.48%)
Apr 15, 2020 5.297 5.297 4.866 4.985 395,459 -0.49(-9.03%)
Apr 14, 2020 5.379 5.755 5.150 5.480 727,211 +0.25(+4.73%)
Apr 13, 2020 5.040 5.498 4.857 5.232 712,375 +0.20(+4.01%)
Apr 09, 2020 4.023 5.058 3.913 5.031 1,121,835 +1.09(+27.67%)
Apr 08, 2020 3.665 3.968 3.537 3.940 478,123 +0.31(+8.59%)
Apr 07, 2020 4.399 4.435 3.620 3.629 612,177 -0.55(-13.16%)
Apr 06, 2020 4.234 4.417 4.014 4.179 457,802 +0.13(+3.17%)
Apr 03, 2020 3.757 4.325 3.638 4.050 918,421 +0.32(+8.60%)
Apr 02, 2020 3.574 4.014 3.400 3.730 909,938 +0.20(+5.71%)
Apr 01, 2020 3.308 3.567 3.070 3.528 624,324 +0.15(+4.34%)
Mar 31, 2020 3.455 3.647 3.308 3.381 495,124 -0.07(-2.12%)
Mar 30, 2020 3.849 3.867 3.354 3.455 559,377 -0.45(-11.50%)
Mar 27, 2020 3.849 3.931 3.675 3.904 396,025 -0.05(-1.39%)
Mar 26, 2020 3.995 4.270 3.354 3.959 825,423 +0.04(+0.93%)
Mar 25, 2020 4.444 4.848 3.830 3.922 1,241,530 -0.49(-11.02%)
Mar 24, 2020 4.444 4.518 4.133 4.408 642,103 +0.37(+9.07%)
Mar 23, 2020 5.599 6.030 3.913 4.041 822,545 -1.81(-30.99%)
Mar 20, 2020 6.763 6.915 5.113 5.856 1,996,932 -0.94(-13.88%)
Mar 19, 2020 6.717 7.961 6.570 6.799 900,576 +0.14(+2.06%)
Mar 18, 2020 7.102 7.432 6.314 6.662 1,087,233 -0.93(-12.20%)
Mar 17, 2020 5.205 7.716 5.058 7.587 2,143,909 +2.53(+50.00%)
Mar 16, 2020 4.463 5.654 4.463 5.058 1,132,252 +0.05(+0.91%)
Mar 13, 2020 4.270 5.026 4.087 5.012 966,109 +0.91(+22.10%)
Mar 12, 2020 4.481 4.802 3.913 4.105 773,113 -0.77(-15.79%)
Mar 11, 2020 5.122 5.122 4.618 4.875 621,189 -0.27(-5.17%)
Mar 10, 2020 5.562 5.562 5.003 5.141 933,818 -0.05(-1.06%)
Mar 09, 2020 4.912 5.718 4.912 5.196 938,069 -0.59(-10.14%)
Mar 06, 2020 5.755 5.837 5.269 5.782 1,700,213 -0.02(-0.32%)
Mar 05, 2020 5.516 5.929 5.425 5.801 935,817 +0.22(+3.94%)
Mar 04, 2020 5.067 5.691 5.012 5.581 786,070 +0.57(+11.33%)
Mar 03, 2020 4.618 5.113 4.582 5.012 749,880 +0.42(+9.18%)
Mar 02, 2020 5.297 5.306 4.582 4.591 774,941 -0.62(-11.95%)
Feb 28, 2020 4.939 5.562 4.939 5.214 848,251 +0.09(+1.79%)
Feb 27, 2020 4.875 5.251 4.527 5.122 1,047,878 +0.04(+0.72%)
Feb 26, 2020 5.434 5.507 4.829 5.086 1,340,007 -0.37(-6.72%)
Feb 25, 2020 5.581 5.599 5.242 5.452 637,120 -0.13(-2.30%)
Feb 24, 2020 5.168 5.920 4.902 5.581 912,913 +0.19(+3.57%)
Feb 21, 2020 5.535 5.617 5.232 5.388 759,530 -0.15(-2.65%)
Feb 20, 2020 5.856 5.947 5.489 5.535 681,604 -0.30(-5.18%)
Feb 19, 2020 5.856 6.103 5.736 5.837 893,151 +0.15(+2.58%)
Feb 18, 2020 6.360 6.405 5.599 5.691 1,669,976 -0.76(-11.79%)
Feb 14, 2020 6.964 7.001 6.213 6.451 991,100 -0.51(-7.37%)
Feb 13, 2020 6.360 6.992 6.295 6.964 1,109,969 +0.57(+8.88%)
Feb 12, 2020 7.193 7.551 6.387 6.396 1,508,680 -0.80(-11.08%)
Feb 11, 2020 8.513 8.513 6.415 7.193 2,458,688 -1.59(-18.06%)
Feb 10, 2020 8.568 8.907 8.224 8.779 627,928 +0.17(+2.02%)
Feb 07, 2020 8.760 8.792 8.321 8.605 372,126 -0.30(-3.39%)
Feb 06, 2020 9.603 9.603 8.660 8.907 516,876 -0.56(-5.91%)
Feb 05, 2020 7.633 9.640 7.578 9.466 1,553,409 +1.99(+26.59%)
Feb 04, 2020 7.477 7.716 7.386 7.477 582,371 +0.04(+0.49%)
Feb 03, 2020 7.468 7.532 7.276 7.441 524,227 -0.01(-0.12%)
Jan 31, 2020 7.707 7.716 7.386 7.450 432,474 -0.31(-4.01%)
Jan 30, 2020 7.606 7.908 7.532 7.762 296,060 -0.01(-0.12%)
Jan 29, 2020 7.926 7.972 7.523 7.771 443,135 -0.10(-1.28%)
Jan 28, 2020 8.247 8.339 7.835 7.871 694,201 -0.33(-4.02%)
Jan 27, 2020 8.485 8.522 8.110 8.201 646,360 -0.57(-6.48%)
Jan 24, 2020 8.980 9.118 8.321 8.770 741,633 -0.25(-2.74%)
Jan 23, 2020 9.044 9.086 8.705 9.017 441,219 -0.15(-1.60%)
Jan 22, 2020 9.539 9.539 8.971 9.164 492,178 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.347 9.539 819,915 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,762 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,237 -0.31(-2.88%)
Jan 15, 2020 10.89 11.01 10.57 10.83 384,893 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.68 10.94 359,748 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,855 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,843 -0.40(-3.67%)
Jan 09, 2020 11.32 11.51 10.76 11.00 666,599 -0.38(-3.38%)
Jan 08, 2020 12.39 12.43 11.38 11.38 486,658 -0.99(-8.00%)
Jan 07, 2020 12.83 12.86 12.29 12.37 309,410 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.76 12.76 427,679 -0.50(-3.80%)
Jan 03, 2020 13.38 13.86 13.09 13.27 490,093 -0.17(-1.30%)
Jan 02, 2020 13.45 13.75 13.31 13.44 577,707 +0.15(+1.10%)
Dec 31, 2019 13.15 13.32 12.61 13.30 819,987 +0.04(+0.28%)
Dec 30, 2019 13.64 13.75 13.21 13.26 340,658 -0.34(-2.49%)
Dec 27, 2019 13.72 13.87 13.57 13.60 262,561 -0.03(-0.20%)
Dec 26, 2019 13.61 13.88 13.45 13.63 265,057 +0.04(+0.27%)
Dec 24, 2019 13.52 13.70 13.40 13.59 142,739 +0.07(+0.54%)
Dec 23, 2019 13.40 13.63 13.17 13.52 270,623 +0.16(+1.17%)
Dec 20, 2019 13.33 13.58 13.18 13.36 1,299,823 +0.05(+0.41%)
Dec 19, 2019 13.61 13.74 13.24 13.31 496,365 -0.30(-2.22%)
Dec 18, 2019 13.36 13.70 13.21 13.61 519,618 +0.20(+1.50%)
Dec 17, 2019 13.39 13.64 13.19 13.41 568,596 +0.00(+0.00%)
Dec 16, 2019 12.62 13.69 12.62 13.41 632,906 +0.94(+7.57%)
Dec 13, 2019 12.99 13.13 12.41 12.46 367,652 -0.55(-4.23%)
Dec 12, 2019 12.35 13.12 12.21 13.01 387,370 +0.77(+6.29%)
Dec 11, 2019 12.29 12.66 12.13 12.24 407,320 +0.00(+0.00%)
Dec 10, 2019 12.21 12.49 12.03 12.24 328,421 +0.02(+0.15%)
Dec 09, 2019 12.08 12.40 12.04 12.22 409,560 +0.21(+1.75%)
Dec 06, 2019 11.79 12.12 11.79 12.01 279,585 +0.29(+2.50%)
Dec 05, 2019 11.68 11.81 11.55 11.72 299,344 +0.05(+0.47%)
Dec 04, 2019 11.73 11.95 11.56 11.67 248,375 +0.02(+0.16%)
Dec 03, 2019 11.42 11.70 11.23 11.65 332,553 +0.10(+0.87%)
Dec 02, 2019 11.73 11.90 11.23 11.55 453,456 -0.15(-1.25%)
Nov 29, 2019 11.94 11.97 11.45 11.69 219,456 -0.38(-3.19%)
Nov 27, 2019 12.10 12.36 11.97 12.08 234,406 +0.03(+0.23%)
Nov 26, 2019 12.11 12.23 11.93 12.05 373,900 -0.07(-0.60%)
Nov 25, 2019 11.61 12.21 11.60 12.12 316,914 +0.52(+4.50%)
Nov 22, 2019 11.22 11.78 11.20 11.60 346,808 +0.40(+3.60%)
Nov 21, 2019 10.90 11.30 10.79 11.20 323,764 +0.26(+2.35%)
Nov 20, 2019 11.06 11.16 10.82 10.94 561,416 -0.14(-1.24%)
Nov 19, 2019 11.12 11.23 10.73 11.08 586,595 -0.01(-0.08%)
Nov 18, 2019 11.18 11.25 10.85 11.09 601,431 -0.15(-1.30%)
Nov 15, 2019 11.10 11.67 10.92 11.23 810,929 +0.40(+3.72%)
Nov 14, 2019 10.97 11.15 10.81 10.83 524,710 -0.16(-1.50%)
Nov 13, 2019 11.13 11.26 10.75 11.00 432,586 -0.24(-2.12%)
Nov 12, 2019 11.63 11.72 11.18 11.23 798,238 -0.41(-3.54%)
Nov 11, 2019 11.96 12.00 11.48 11.65 535,908 -0.49(-4.08%)
Nov 08, 2019 11.99 12.43 11.91 12.14 343,862 -0.03(-0.23%)
Nov 07, 2019 12.14 12.30 11.82 12.17 356,347 +0.27(+2.23%)
Nov 06, 2019 12.39 12.60 11.80 11.90 526,664 -0.59(-4.69%)
Nov 05, 2019 11.77 13.18 10.97 12.49 778,947 -0.27(-2.15%)
Nov 04, 2019 12.65 12.86 12.22 12.76 558,808 +0.40(+3.26%)
Nov 01, 2019 12.21 12.64 12.14 12.36 525,451 +0.24(+1.96%)
Oct 31, 2019 12.37 12.38 11.84 12.12 538,846 -0.28(-2.29%)
Oct 30, 2019 12.79 12.82 12.39 12.41 336,569 -0.43(-3.35%)
Oct 29, 2019 13.15 13.20 12.49 12.84 512,821 -0.49(-3.71%)
Oct 28, 2019 13.31 13.44 13.13 13.33 218,731 +0.05(+0.34%)
Oct 25, 2019 13.31 13.56 13.25 13.29 203,414 -0.13(-0.96%)
Oct 24, 2019 13.86 13.97 13.24 13.42 215,616 -0.33(-2.40%)
Oct 23, 2019 13.42 13.89 13.17 13.75 241,673 +0.32(+2.39%)
Oct 22, 2019 13.31 13.64 13.01 13.42 330,897 +0.14(+1.03%)
Oct 21, 2019 13.17 13.62 13.15 13.29 203,050 +0.18(+1.40%)
Oct 18, 2019 13.75 13.81 13.10 13.10 251,321 -0.66(-4.79%)
Oct 17, 2019 14.14 14.33 13.67 13.76 239,601 -0.32(-2.28%)
Oct 16, 2019 14.09 15.01 13.98 14.08 468,029 -0.01(-0.06%)
Oct 15, 2019 14.00 14.71 13.86 14.09 246,165 +0.05(+0.39%)
Oct 14, 2019 13.99 14.41 13.79 14.04 296,674 -0.11(-0.78%)
Oct 11, 2019 13.75 14.59 13.69 14.15 446,769 +0.64(+4.75%)
Oct 10, 2019 13.36 13.74 13.20 13.51 330,113 +0.33(+2.50%)
Oct 09, 2019 13.00 13.26 12.83 13.18 168,457 +0.33(+2.57%)
Oct 08, 2019 13.04 13.13 12.65 12.85 446,131 -0.33(-2.50%)
Oct 07, 2019 13.42 13.51 13.01 13.18 299,610 -0.26(-1.91%)
Oct 04, 2019 13.50 13.68 13.20 13.43 398,426 -0.01(-0.07%)
Oct 03, 2019 13.23 13.53 12.87 13.44 289,568 +0.13(+0.96%)
Oct 02, 2019 13.23 13.49 13.03 13.31 294,070 -0.04(-0.27%)
Oct 01, 2019 14.40 14.78 13.16 13.35 579,194 -0.97(-6.78%)
Sep 30, 2019 14.11 14.62 13.85 14.32 420,524 +0.13(+0.90%)
Sep 27, 2019 14.34 14.69 14.17 14.19 305,885 -0.22(-1.53%)
Sep 26, 2019 14.52 14.68 14.16 14.41 434,680 -0.16(-1.13%)
Sep 25, 2019 14.19 14.81 14.13 14.58 267,599 +0.34(+2.38%)
Sep 24, 2019 15.02 15.19 14.21 14.24 444,313 -0.85(-5.65%)
Sep 23, 2019 14.88 15.34 14.80 15.09 261,263 +0.08(+0.55%)
Sep 20, 2019 15.37 15.62 14.71 15.01 805,582 -0.30(-1.97%)
Sep 19, 2019 15.55 15.78 15.29 15.31 339,784 -0.17(-1.12%)
Sep 18, 2019 15.86 16.14 15.17 15.49 327,513 -0.49(-3.10%)
Sep 17, 2019 15.82 16.19 15.66 15.98 345,776 +0.00(+0.00%)
Sep 16, 2019 16.30 16.30 15.63 15.98 281,614 +0.17(+1.10%)
Sep 13, 2019 16.15 16.42 15.63 15.81 405,410 -0.16(-0.98%)
Sep 12, 2019 16.65 16.86 15.80 15.96 472,089 -0.89(-5.27%)
Sep 11, 2019 17.16 17.59 16.70 16.85 369,304 -0.12(-0.70%)
Sep 10, 2019 16.03 17.00 15.89 16.97 415,474 +0.95(+5.95%)
Sep 09, 2019 15.31 16.09 14.96 16.02 395,086 +0.82(+5.43%)
Sep 06, 2019 15.22 15.40 15.01 15.19 318,326 -0.02(-0.12%)
Sep 05, 2019 15.50 15.85 15.20 15.21 392,860 -0.06(-0.42%)
Sep 04, 2019 15.28 15.67 15.18 15.28 254,011 +0.29(+1.96%)
Sep 03, 2019 15.06 15.45 14.73 14.98 283,307 -0.38(-2.45%)
Aug 30, 2019 15.45 15.77 15.09 15.36 369,725 +0.04(+0.24%)
Aug 29, 2019 15.20 15.49 15.12 15.32 220,952 +0.31(+2.08%)
Aug 28, 2019 15.13 15.40 14.59 15.01 316,237 +0.21(+1.42%)
Aug 27, 2019 15.28 15.38 14.70 14.80 340,612 -0.39(-2.59%)
Aug 26, 2019 15.04 15.24 14.62 15.19 256,491 +0.15(+0.97%)
Aug 23, 2019 15.58 15.58 14.86 15.05 397,771 -0.59(-3.75%)
Aug 22, 2019 16.16 16.27 15.63 15.63 337,270 -0.53(-3.29%)
Aug 21, 2019 16.63 17.02 16.15 16.16 340,019 -0.20(-1.23%)
Aug 20, 2019 16.37 16.77 16.11 16.37 352,284 -0.17(-1.05%)
Aug 19, 2019 16.08 16.61 15.85 16.54 490,817 +0.73(+4.64%)
Aug 16, 2019 15.31 15.94 15.08 15.81 446,115 +0.56(+3.67%)
Aug 15, 2019 15.45 15.71 14.98 15.25 373,181 -0.24(-1.54%)
Aug 14, 2019 15.50 15.86 15.18 15.49 611,808 -0.36(-2.26%)
Aug 13, 2019 15.74 16.79 15.69 15.84 568,281 -0.09(-0.57%)
Aug 12, 2019 16.16 16.31 15.38 15.94 356,067 -0.36(-2.19%)
Aug 09, 2019 16.61 16.62 16.17 16.29 439,785 -0.33(-1.98%)
Aug 08, 2019 17.22 17.26 16.52 16.62 402,204 -0.03(-0.17%)
Aug 07, 2019 16.61 17.23 16.37 16.65 413,039 -0.53(-3.09%)
Aug 06, 2019 18.40 18.40 16.62 17.18 645,747 -0.35(-1.99%)
Aug 05, 2019 18.06 18.12 17.17 17.53 648,046 -0.95(-5.16%)
Aug 02, 2019 18.88 19.12 18.27 18.48 450,698 -0.43(-2.28%)
Aug 01, 2019 19.66 19.70 18.42 18.91 446,084 -0.78(-3.96%)
Jul 31, 2019 20.01 20.34 19.59 19.69 265,265 -0.44(-2.18%)
Jul 30, 2019 19.80 20.24 19.55 20.13 285,322 +0.16(+0.83%)
Jul 29, 2019 20.43 20.52 19.87 19.97 246,376 -0.49(-2.42%)
Jul 26, 2019 20.57 20.71 19.72 20.46 497,732 -0.04(-0.18%)
Jul 25, 2019 21.44 21.56 20.43 20.50 330,632 -0.88(-4.11%)
Jul 24, 2019 21.03 21.47 20.93 21.38 387,128 +0.31(+1.48%)
Jul 23, 2019 21.17 21.31 20.62 21.07 539,762 -0.15(-0.69%)
Jul 22, 2019 21.70 22.18 21.19 21.21 328,731 -0.43(-1.99%)
Jul 19, 2019 21.24 21.80 20.76 21.64 728,320 +0.31(+1.46%)
Jul 18, 2019 22.22 22.29 21.09 21.33 528,085 -0.93(-4.20%)
Jul 17, 2019 22.62 22.62 22.21 22.27 197,786 -0.12(-0.53%)
Jul 16, 2019 22.36 22.71 22.20 22.39 163,775 -0.09(-0.41%)
Jul 15, 2019 23.38 23.55 22.43 22.48 255,476 -0.71(-3.08%)
Jul 12, 2019 23.14 23.50 22.96 23.19 225,349 +0.11(+0.48%)
Jul 11, 2019 23.49 23.80 23.00 23.08 178,640 -0.34(-1.45%)
Jul 10, 2019 23.65 23.92 23.15 23.42 241,012 -0.02(-0.08%)
Jul 09, 2019 23.57 23.69 22.96 23.44 205,453 -0.22(-0.93%)
Jul 08, 2019 23.61 24.19 23.48 23.66 393,395 -0.11(-0.46%)
Jul 05, 2019 23.32 23.82 23.29 23.77 165,874 +0.22(+0.93%)
Jul 03, 2019 23.36 23.60 22.94 23.55 119,495 +0.26(+1.10%)
Jul 02, 2019 24.48 24.57 23.24 23.29 289,544 -1.17(-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.