Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.976 5.050 4.781 4.809 317,608 -0.20(-3.90%)
Aug 28, 2020 5.023 5.209 4.725 5.004 353,511 +0.07(+1.32%)
Aug 27, 2020 4.799 4.990 4.735 4.939 340,548 +0.18(+3.71%)
Aug 26, 2020 4.669 4.837 4.632 4.762 198,456 +0.07(+1.39%)
Aug 25, 2020 4.799 4.920 4.585 4.697 297,029 +0.00(+0.00%)
Aug 24, 2020 4.706 4.762 4.557 4.697 537,862 +0.03(+0.60%)
Aug 21, 2020 4.678 4.770 4.613 4.669 360,714 -0.07(-1.38%)
Aug 20, 2020 4.744 4.818 4.576 4.734 345,834 -0.06(-1.16%)
Aug 19, 2020 5.097 5.097 4.744 4.790 299,203 -0.30(-5.85%)
Aug 18, 2020 5.311 5.311 4.985 5.088 276,779 -0.17(-3.19%)
Aug 17, 2020 5.143 5.274 5.113 5.255 215,519 +0.09(+1.80%)
Aug 14, 2020 4.995 5.246 4.920 5.162 252,016 +0.20(+4.13%)
Aug 13, 2020 5.106 5.218 4.948 4.957 202,750 -0.18(-3.44%)
Aug 12, 2020 5.329 5.339 4.982 5.134 249,330 -0.08(-1.60%)
Aug 11, 2020 5.190 5.534 5.162 5.218 409,963 +0.00(+0.00%)
Aug 10, 2020 4.874 5.283 4.697 5.218 389,744 +0.40(+8.30%)
Aug 07, 2020 4.818 4.864 4.557 4.818 320,073 +0.20(+4.23%)
Aug 06, 2020 4.753 4.795 4.562 4.623 483,869 -0.14(-2.93%)
Aug 05, 2020 5.255 5.320 4.744 4.762 443,615 -0.37(-7.25%)
Aug 04, 2020 5.311 5.469 5.097 5.134 374,782 -0.26(-4.83%)
Aug 03, 2020 5.395 5.553 5.278 5.395 272,446 -0.07(-1.36%)
Jul 31, 2020 5.469 5.506 5.116 5.469 368,778 -0.04(-0.68%)
Jul 30, 2020 5.413 5.553 5.162 5.506 207,893 -0.09(-1.66%)
Jul 29, 2020 5.097 5.599 5.060 5.599 428,296 +0.50(+9.85%)
Jul 28, 2020 5.116 5.209 4.892 5.097 215,048 -0.07(-1.26%)
Jul 27, 2020 4.995 5.227 4.921 5.162 214,768 +0.15(+2.97%)
Jul 24, 2020 5.218 5.292 5.004 5.013 244,597 -0.20(-3.92%)
Jul 23, 2020 5.060 5.478 4.995 5.218 389,661 +0.11(+2.19%)
Jul 22, 2020 5.116 5.274 5.078 5.106 209,682 -0.08(-1.61%)
Jul 21, 2020 5.209 5.460 5.078 5.190 282,607 +0.05(+0.90%)
Jul 20, 2020 5.450 5.553 5.078 5.143 336,159 -0.31(-5.63%)
Jul 17, 2020 5.339 5.664 5.339 5.450 393,937 +0.12(+2.27%)
Jul 16, 2020 5.190 5.357 5.060 5.329 221,066 +0.09(+1.78%)
Jul 15, 2020 5.339 5.348 5.060 5.236 388,994 +0.21(+4.26%)
Jul 14, 2020 4.864 5.302 4.771 5.023 366,572 +0.11(+2.27%)
Jul 13, 2020 5.106 5.209 4.864 4.911 279,440 -0.11(-2.22%)
Jul 10, 2020 4.771 5.060 4.660 5.023 291,904 +0.23(+4.85%)
Jul 09, 2020 4.930 5.013 4.567 4.790 418,263 -0.19(-3.74%)
Jul 08, 2020 4.790 4.995 4.688 4.976 308,549 +0.14(+2.88%)
Jul 07, 2020 4.920 5.088 4.809 4.837 438,365 -0.18(-3.53%)
Jul 06, 2020 4.976 5.264 4.762 5.013 392,166 +0.20(+4.26%)
Jul 02, 2020 4.799 4.913 4.697 4.809 299,753 +0.15(+3.19%)
Jul 01, 2020 4.716 4.906 4.595 4.660 403,650 -0.06(-1.18%)
Jun 30, 2020 4.883 4.911 4.650 4.716 790,066 -0.17(-3.43%)
Jun 29, 2020 4.744 5.116 4.744 4.883 390,864 +0.13(+2.74%)
Jun 26, 2020 5.088 5.088 4.716 4.753 624,450 -0.48(-9.24%)
Jun 25, 2020 4.855 5.441 4.734 5.236 760,945 +0.32(+6.43%)
Jun 24, 2020 5.078 5.209 4.818 4.920 677,756 -0.32(-6.04%)
Jun 23, 2020 5.311 5.460 4.967 5.236 897,202 +0.04(+0.72%)
Jun 22, 2020 5.581 5.813 5.181 5.199 899,391 -0.46(-8.06%)
Jun 19, 2020 5.720 5.999 5.515 5.655 2,043,011 -0.03(-0.49%)
Jun 18, 2020 6.018 6.167 5.636 5.683 796,621 -0.33(-5.56%)
Jun 17, 2020 6.873 6.873 5.990 6.018 837,255 -0.88(-12.80%)
Jun 16, 2020 6.864 7.106 6.576 6.901 472,222 +0.38(+5.85%)
Jun 15, 2020 6.222 6.669 5.962 6.520 490,142 -0.06(-0.85%)
Jun 12, 2020 7.180 7.366 6.232 6.576 606,387 -0.15(-2.21%)
Jun 11, 2020 7.785 7.785 6.622 6.725 562,766 -1.53(-18.58%)
Jun 10, 2020 8.724 8.743 8.250 8.259 566,739 -0.50(-5.73%)
Jun 09, 2020 8.845 9.254 8.482 8.762 610,602 -0.35(-3.88%)
Jun 08, 2020 7.943 9.199 7.943 9.115 1,101,437 +1.54(+20.39%)
Jun 05, 2020 7.041 7.785 7.041 7.571 688,637 +0.82(+12.12%)
Jun 04, 2020 6.148 6.790 5.971 6.753 407,016 +0.52(+8.36%)
Jun 03, 2020 6.167 6.604 6.148 6.232 381,173 +0.20(+3.40%)
Jun 02, 2020 6.315 6.427 5.981 6.027 451,465 -0.28(-4.42%)
Jun 01, 2020 6.297 6.529 6.250 6.306 228,051 -0.03(-0.44%)
May 29, 2020 6.994 7.059 6.250 6.334 624,558 -0.73(-10.28%)
May 28, 2020 6.883 7.180 6.548 7.059 528,922 +0.25(+3.69%)
May 27, 2020 6.650 6.864 6.334 6.808 369,525 +0.31(+4.72%)
May 26, 2020 6.697 6.711 6.287 6.501 454,414 +0.06(+0.87%)
May 22, 2020 6.427 6.557 6.157 6.446 233,308 -0.04(-0.57%)
May 21, 2020 6.734 6.873 6.353 6.483 412,500 -0.31(-4.52%)
May 20, 2020 6.418 6.976 6.357 6.790 409,146 +0.46(+7.20%)
May 19, 2020 6.380 6.678 6.046 6.334 342,745 -0.06(-0.87%)
May 18, 2020 5.739 6.539 5.664 6.390 522,012 +0.84(+15.08%)
May 15, 2020 5.897 6.101 5.525 5.553 797,013 -0.21(-3.71%)
May 14, 2020 5.711 5.981 5.404 5.767 446,955 -0.06(-0.96%)
May 13, 2020 6.464 6.576 5.748 5.822 697,322 -0.73(-11.21%)
May 12, 2020 6.827 7.004 6.511 6.557 529,345 -0.33(-4.86%)
May 11, 2020 6.008 6.976 5.864 6.892 682,536 +0.21(+3.20%)
May 08, 2020 5.571 6.809 5.571 6.678 658,533 +1.22(+22.32%)
May 07, 2020 5.776 6.036 5.413 5.460 254,414 -0.26(-4.55%)
May 06, 2020 6.167 6.362 5.674 5.720 295,803 -0.46(-7.38%)
May 05, 2020 6.762 7.069 6.111 6.176 573,523 -0.40(-6.08%)
May 04, 2020 6.241 6.706 6.074 6.576 410,985 +0.15(+2.32%)
May 01, 2020 6.790 7.032 6.325 6.427 955,168 -0.63(-8.96%)
Apr 30, 2020 5.767 7.134 5.441 7.059 1,722,363 +1.48(+26.50%)
Apr 29, 2020 5.348 5.850 5.264 5.581 938,008 +0.35(+6.76%)
Apr 28, 2020 4.650 5.255 4.650 5.227 512,899 +0.60(+12.85%)
Apr 27, 2020 4.464 4.650 4.046 4.632 342,125 +0.20(+4.62%)
Apr 24, 2020 4.762 4.864 4.055 4.427 518,010 -0.24(-5.18%)
Apr 23, 2020 5.385 5.581 4.595 4.669 735,791 -0.73(-13.45%)
Apr 22, 2020 5.181 5.520 5.060 5.395 633,730 +0.42(+8.41%)
Apr 21, 2020 4.623 5.106 4.604 4.976 707,153 +0.18(+3.68%)
Apr 20, 2020 4.911 5.106 4.483 4.799 627,361 -0.07(-1.34%)
Apr 17, 2020 4.744 5.069 4.650 4.864 465,112 +0.33(+7.39%)
Apr 16, 2020 5.023 5.032 4.325 4.530 581,193 -0.53(-10.48%)
Apr 15, 2020 5.376 5.376 4.939 5.060 389,616 -0.50(-9.03%)
Apr 14, 2020 5.460 5.841 5.227 5.562 716,466 +0.25(+4.73%)
Apr 13, 2020 5.116 5.581 4.930 5.311 701,850 +0.20(+4.01%)
Apr 09, 2020 4.083 5.134 3.972 5.106 1,105,260 +1.11(+27.67%)
Apr 08, 2020 3.720 4.027 3.590 3.999 471,059 +0.32(+8.59%)
Apr 07, 2020 4.464 4.502 3.674 3.683 603,132 -0.56(-13.16%)
Apr 06, 2020 4.297 4.483 4.074 4.241 451,038 +0.13(+3.17%)
Apr 03, 2020 3.813 4.390 3.692 4.111 904,851 +0.33(+8.60%)
Apr 02, 2020 3.627 4.074 3.451 3.785 896,494 +0.20(+5.71%)
Apr 01, 2020 3.358 3.621 3.116 3.581 615,099 +0.15(+4.34%)
Mar 31, 2020 3.506 3.702 3.358 3.432 487,809 -0.07(-2.12%)
Mar 30, 2020 3.906 3.925 3.404 3.506 551,113 -0.46(-11.50%)
Mar 27, 2020 3.906 3.990 3.730 3.962 390,174 -0.06(-1.39%)
Mar 26, 2020 4.055 4.334 3.404 4.018 813,227 +0.04(+0.93%)
Mar 25, 2020 4.511 4.920 3.888 3.981 1,223,186 -0.49(-11.02%)
Mar 24, 2020 4.511 4.585 4.195 4.474 632,616 +0.37(+9.07%)
Mar 23, 2020 5.683 6.120 3.972 4.102 810,392 -1.84(-30.99%)
Mar 20, 2020 6.864 7.019 5.190 5.943 1,967,427 -0.96(-13.88%)
Mar 19, 2020 6.818 8.081 6.669 6.901 887,270 +0.14(+2.06%)
Mar 18, 2020 7.208 7.543 6.408 6.762 1,071,169 -0.94(-12.20%)
Mar 17, 2020 5.283 7.831 5.134 7.701 2,112,233 +2.57(+50.00%)
Mar 16, 2020 4.530 5.739 4.530 5.134 1,115,523 +0.05(+0.91%)
Mar 13, 2020 4.334 5.102 4.148 5.088 951,835 +0.92(+22.10%)
Mar 12, 2020 4.548 4.874 3.972 4.167 761,691 -0.78(-15.79%)
Mar 11, 2020 5.199 5.199 4.688 4.948 612,011 -0.27(-5.17%)
Mar 10, 2020 5.646 5.646 5.078 5.218 920,021 -0.06(-1.06%)
Mar 09, 2020 4.985 5.804 4.985 5.274 924,209 -0.60(-10.14%)
Mar 06, 2020 5.841 5.925 5.348 5.869 1,675,093 -0.02(-0.32%)
Mar 05, 2020 5.599 6.018 5.506 5.888 921,990 +0.22(+3.94%)
Mar 04, 2020 5.143 5.776 5.088 5.664 774,456 +0.58(+11.33%)
Mar 03, 2020 4.688 5.190 4.650 5.088 738,800 +0.43(+9.18%)
Mar 02, 2020 5.376 5.385 4.650 4.660 763,491 -0.63(-11.95%)
Feb 28, 2020 5.013 5.646 5.013 5.292 835,718 +0.09(+1.79%)
Feb 27, 2020 4.948 5.329 4.595 5.199 1,032,395 +0.04(+0.72%)
Feb 26, 2020 5.515 5.590 4.902 5.162 1,320,208 -0.37(-6.72%)
Feb 25, 2020 5.664 5.683 5.320 5.534 627,707 -0.13(-2.30%)
Feb 24, 2020 5.246 6.008 4.976 5.664 899,424 +0.20(+3.57%)
Feb 21, 2020 5.618 5.702 5.311 5.469 748,308 -0.15(-2.65%)
Feb 20, 2020 5.943 6.036 5.571 5.618 671,533 -0.31(-5.18%)
Feb 19, 2020 5.943 6.194 5.822 5.925 879,954 +0.15(+2.58%)
Feb 18, 2020 6.455 6.501 5.683 5.776 1,645,302 -0.77(-11.79%)
Feb 14, 2020 7.069 7.106 6.306 6.548 976,456 -0.52(-7.37%)
Feb 13, 2020 6.455 7.097 6.390 7.069 1,093,569 +0.58(+8.88%)
Feb 12, 2020 7.301 7.664 6.483 6.492 1,486,389 -0.81(-11.08%)
Feb 11, 2020 8.641 8.641 6.511 7.301 2,422,360 -1.61(-18.06%)
Feb 10, 2020 8.696 9.041 8.348 8.910 618,651 +0.18(+2.02%)
Feb 07, 2020 8.892 8.923 8.445 8.734 366,628 -0.31(-3.40%)
Feb 06, 2020 9.747 9.747 8.789 9.041 509,240 -0.57(-5.91%)
Feb 05, 2020 7.748 9.785 7.692 9.608 1,530,457 +2.02(+26.59%)
Feb 04, 2020 7.590 7.831 7.497 7.590 573,766 +0.04(+0.49%)
Feb 03, 2020 7.580 7.645 7.385 7.552 516,482 -0.01(-0.12%)
Jan 31, 2020 7.822 7.831 7.497 7.562 426,084 -0.32(-4.01%)
Jan 30, 2020 7.720 8.027 7.645 7.878 291,686 -0.01(-0.12%)
Jan 29, 2020 8.045 8.092 7.636 7.887 436,588 -0.10(-1.28%)
Jan 28, 2020 8.371 8.464 7.952 7.990 683,944 -0.33(-4.02%)
Jan 27, 2020 8.613 8.650 8.231 8.324 636,810 -0.58(-6.48%)
Jan 24, 2020 9.115 9.254 8.445 8.901 730,676 -0.25(-2.74%)
Jan 23, 2020 9.180 9.222 8.836 9.152 434,700 -0.15(-1.60%)
Jan 22, 2020 9.682 9.682 9.106 9.301 484,906 -0.38(-3.94%)
Jan 21, 2020 10.23 10.26 9.487 9.682 807,801 -0.64(-6.22%)
Jan 17, 2020 10.73 10.73 10.23 10.32 470,703 -0.35(-3.31%)
Jan 16, 2020 11.11 11.32 10.64 10.68 406,146 -0.32(-2.88%)
Jan 15, 2020 11.05 11.17 10.73 10.99 379,206 -0.11(-1.00%)
Jan 14, 2020 10.86 11.37 10.84 11.11 354,432 +0.24(+2.23%)
Jan 13, 2020 10.78 10.98 10.45 10.86 352,568 +0.11(+1.04%)
Jan 10, 2020 11.19 11.30 10.66 10.75 496,399 -0.41(-3.67%)
Jan 09, 2020 11.49 11.68 10.92 11.16 656,750 -0.39(-3.38%)
Jan 08, 2020 12.57 12.61 11.55 11.55 479,467 -1.00(-8.00%)
Jan 07, 2020 13.02 13.05 12.47 12.56 304,838 -0.40(-3.09%)
Jan 06, 2020 13.48 13.63 12.95 12.96 421,360 -0.51(-3.80%)
Jan 03, 2020 13.58 14.06 13.28 13.47 482,852 -0.18(-1.30%)
Jan 02, 2020 13.65 13.96 13.51 13.64 569,171 +0.15(+1.10%)
Dec 31, 2019 13.35 13.52 12.80 13.50 807,872 +0.04(+0.28%)
Dec 30, 2019 13.85 13.95 13.41 13.46 335,624 -0.34(-2.49%)
Dec 27, 2019 13.92 14.08 13.77 13.80 258,682 -0.03(-0.20%)
Dec 26, 2019 13.81 14.09 13.65 13.83 261,141 +0.04(+0.27%)
Dec 24, 2019 13.72 13.90 13.60 13.79 140,630 +0.07(+0.54%)
Dec 23, 2019 13.60 13.83 13.37 13.72 266,624 +0.16(+1.17%)
Dec 20, 2019 13.53 13.78 13.37 13.56 1,280,618 +0.06(+0.41%)
Dec 19, 2019 13.81 13.94 13.44 13.51 489,031 -0.31(-2.22%)
Dec 18, 2019 13.56 13.90 13.41 13.81 511,940 +0.20(+1.50%)
Dec 17, 2019 13.59 13.84 13.38 13.61 560,194 +0.00(+0.00%)
Dec 16, 2019 12.81 13.90 12.81 13.61 623,554 +0.96(+7.57%)
Dec 13, 2019 13.19 13.33 12.59 12.65 362,220 -0.56(-4.23%)
Dec 12, 2019 12.54 13.32 12.40 13.21 381,647 +0.78(+6.29%)
Dec 11, 2019 12.47 12.85 12.31 12.43 401,301 +0.00(+0.00%)
Dec 10, 2019 12.40 12.68 12.21 12.43 323,569 +0.02(+0.15%)
Dec 09, 2019 12.26 12.58 12.22 12.41 403,509 +0.21(+1.75%)
Dec 06, 2019 11.97 12.31 11.97 12.19 275,454 +0.30(+2.50%)
Dec 05, 2019 11.86 11.99 11.72 11.90 294,921 +0.06(+0.47%)
Dec 04, 2019 11.91 12.13 11.74 11.84 244,705 +0.02(+0.16%)
Dec 03, 2019 11.59 11.88 11.39 11.82 327,639 +0.10(+0.87%)
Dec 02, 2019 11.91 12.08 11.39 11.72 446,756 -0.15(-1.25%)
Nov 29, 2019 12.12 12.15 11.63 11.87 216,213 -0.39(-3.19%)
Nov 27, 2019 12.28 12.54 12.15 12.26 230,943 +0.03(+0.23%)
Nov 26, 2019 12.30 12.42 12.11 12.23 368,376 -0.07(-0.60%)
Nov 25, 2019 11.78 12.39 11.78 12.31 312,231 +0.53(+4.50%)
Nov 22, 2019 11.38 11.95 11.37 11.78 341,684 +0.41(+3.60%)
Nov 21, 2019 11.06 11.47 10.95 11.37 318,980 +0.26(+2.34%)
Nov 20, 2019 11.23 11.33 10.98 11.11 553,121 -0.14(-1.24%)
Nov 19, 2019 11.29 11.39 10.89 11.24 577,928 -0.01(-0.08%)
Nov 18, 2019 11.35 11.42 11.02 11.25 592,545 -0.15(-1.30%)
Nov 15, 2019 11.26 11.85 11.09 11.40 798,948 +0.41(+3.72%)
Nov 14, 2019 11.13 11.32 10.98 10.99 516,957 -0.17(-1.50%)
Nov 13, 2019 11.30 11.43 10.91 11.16 426,195 -0.24(-2.12%)
Nov 12, 2019 11.80 11.90 11.35 11.40 786,444 -0.42(-3.54%)
Nov 11, 2019 12.14 12.18 11.65 11.82 527,990 -0.50(-4.08%)
Nov 08, 2019 12.17 12.61 12.09 12.32 338,781 -0.03(-0.23%)
Nov 07, 2019 12.32 12.48 12.00 12.35 351,082 +0.27(+2.23%)
Nov 06, 2019 12.57 12.79 11.98 12.08 518,883 -0.60(-4.70%)
Nov 05, 2019 11.94 13.38 11.13 12.68 767,438 -0.28(-2.15%)
Nov 04, 2019 12.84 13.05 12.41 12.96 550,551 +0.41(+3.26%)
Nov 01, 2019 12.39 12.83 12.32 12.55 517,687 +0.24(+1.97%)
Oct 31, 2019 12.56 12.57 12.02 12.31 530,885 -0.29(-2.29%)
Oct 30, 2019 12.98 13.01 12.57 12.59 331,596 -0.44(-3.36%)
Oct 29, 2019 13.35 13.40 12.68 13.03 505,244 -0.50(-3.71%)
Oct 28, 2019 13.51 13.64 13.33 13.53 215,499 +0.05(+0.34%)
Oct 25, 2019 13.51 13.77 13.45 13.49 200,409 -0.13(-0.96%)
Oct 24, 2019 14.07 14.17 13.44 13.62 212,430 -0.33(-2.40%)
Oct 23, 2019 13.63 14.10 13.37 13.95 238,102 +0.33(+2.39%)
Oct 22, 2019 13.51 13.84 13.20 13.63 326,008 +0.14(+1.03%)
Oct 21, 2019 13.37 13.83 13.35 13.49 200,049 +0.19(+1.40%)
Oct 18, 2019 13.95 14.02 13.30 13.30 247,608 -0.67(-4.79%)
Oct 17, 2019 14.35 14.55 13.88 13.97 236,061 -0.33(-2.28%)
Oct 16, 2019 14.30 15.23 14.19 14.30 461,113 -0.01(-0.07%)
Oct 15, 2019 14.21 14.93 14.07 14.30 242,528 +0.06(+0.39%)
Oct 14, 2019 14.20 14.63 14.00 14.25 292,290 -0.11(-0.78%)
Oct 11, 2019 13.95 14.81 13.90 14.36 440,168 +0.65(+4.75%)
Oct 10, 2019 13.56 13.94 13.40 13.71 325,235 +0.33(+2.50%)
Oct 09, 2019 13.20 13.46 13.02 13.37 165,968 +0.33(+2.57%)
Oct 08, 2019 13.24 13.33 12.84 13.04 439,539 -0.33(-2.50%)
Oct 07, 2019 13.63 13.71 13.21 13.37 295,184 -0.26(-1.91%)
Oct 04, 2019 13.70 13.89 13.39 13.64 392,539 -0.01(-0.07%)
Oct 03, 2019 13.43 13.73 13.06 13.64 285,290 +0.13(+0.96%)
Oct 02, 2019 13.43 13.69 13.23 13.51 289,725 -0.04(-0.27%)
Oct 01, 2019 14.61 15.00 13.36 13.55 570,636 -0.99(-6.78%)
Sep 30, 2019 14.32 14.84 14.05 14.54 414,311 +0.13(+0.90%)
Sep 27, 2019 14.56 14.91 14.38 14.41 301,366 -0.22(-1.53%)
Sep 26, 2019 14.74 14.90 14.37 14.63 428,258 -0.17(-1.13%)
Sep 25, 2019 14.41 15.03 14.34 14.80 263,645 +0.34(+2.38%)
Sep 24, 2019 15.24 15.42 14.43 14.45 437,748 -0.87(-5.65%)
Sep 23, 2019 15.10 15.57 15.02 15.32 257,403 +0.08(+0.55%)
Sep 20, 2019 15.60 15.86 14.93 15.23 793,680 -0.31(-1.97%)
Sep 19, 2019 15.78 16.02 15.52 15.54 334,763 -0.18(-1.12%)
Sep 18, 2019 16.10 16.38 15.40 15.72 322,674 -0.50(-3.10%)
Sep 17, 2019 16.05 16.43 15.90 16.22 340,667 +0.00(+0.00%)
Sep 16, 2019 16.55 16.55 15.87 16.22 277,453 +0.18(+1.10%)
Sep 13, 2019 16.39 16.67 15.87 16.04 399,420 -0.16(-0.98%)
Sep 12, 2019 16.90 17.11 16.03 16.20 465,114 -0.90(-5.27%)
Sep 11, 2019 17.42 17.86 16.95 17.10 363,847 -0.12(-0.70%)
Sep 10, 2019 16.27 17.25 16.13 17.23 409,335 +0.97(+5.95%)
Sep 09, 2019 15.54 16.33 15.19 16.26 389,249 +0.84(+5.43%)
Sep 06, 2019 15.45 15.63 15.23 15.42 313,623 -0.02(-0.12%)
Sep 05, 2019 15.74 16.09 15.43 15.44 387,056 -0.07(-0.42%)
Sep 04, 2019 15.50 15.90 15.41 15.50 250,258 +0.30(+1.96%)
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.