Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.387 5.424 5.039 5.387 374,384 -0.04(-0.68%)
Jul 30, 2020 5.332 5.470 5.085 5.424 211,053 -0.09(-1.66%)
Jul 29, 2020 5.021 5.515 4.984 5.515 434,808 +0.49(+9.85%)
Jul 28, 2020 5.039 5.131 4.819 5.021 218,317 -0.06(-1.26%)
Jul 27, 2020 4.920 5.149 4.847 5.085 218,033 +0.15(+2.97%)
Jul 24, 2020 5.140 5.213 4.929 4.938 248,316 -0.20(-3.92%)
Jul 23, 2020 4.984 5.396 4.920 5.140 395,585 +0.11(+2.19%)
Jul 22, 2020 5.039 5.195 5.002 5.030 212,870 -0.08(-1.61%)
Jul 21, 2020 5.131 5.378 5.002 5.112 286,904 +0.05(+0.90%)
Jul 20, 2020 5.369 5.470 5.002 5.066 341,269 -0.30(-5.63%)
Jul 17, 2020 5.259 5.579 5.259 5.369 399,926 +0.12(+2.27%)
Jul 16, 2020 5.112 5.277 4.984 5.250 224,426 +0.09(+1.78%)
Jul 15, 2020 5.259 5.268 4.984 5.158 394,908 +0.21(+4.26%)
Jul 14, 2020 4.792 5.222 4.700 4.947 372,145 +0.11(+2.27%)
Jul 13, 2020 5.030 5.131 4.792 4.837 283,688 -0.11(-2.22%)
Jul 10, 2020 4.700 4.984 4.590 4.947 296,342 +0.23(+4.85%)
Jul 09, 2020 4.856 4.938 4.498 4.718 424,622 -0.18(-3.74%)
Jul 08, 2020 4.718 4.920 4.617 4.902 313,240 +0.14(+2.88%)
Jul 07, 2020 4.847 5.011 4.737 4.764 445,030 -0.17(-3.53%)
Jul 06, 2020 4.902 5.186 4.691 4.938 398,128 +0.20(+4.26%)
Jul 02, 2020 4.727 4.839 4.627 4.737 304,310 +0.15(+3.19%)
Jul 01, 2020 4.645 4.833 4.526 4.590 409,786 -0.05(-1.18%)
Jun 30, 2020 4.810 4.837 4.581 4.645 802,077 -0.16(-3.43%)
Jun 29, 2020 4.672 5.039 4.672 4.810 396,806 +0.13(+2.74%)
Jun 26, 2020 5.011 5.011 4.645 4.682 633,943 -0.48(-9.24%)
Jun 25, 2020 4.782 5.360 4.663 5.158 772,514 +0.31(+6.43%)
Jun 24, 2020 5.002 5.131 4.745 4.847 688,060 -0.31(-6.04%)
Jun 23, 2020 5.231 5.378 4.892 5.158 910,842 +0.04(+0.72%)
Jun 22, 2020 5.497 5.726 5.103 5.121 913,064 -0.45(-8.06%)
Jun 19, 2020 5.634 5.909 5.433 5.570 2,074,070 -0.03(-0.49%)
Jun 18, 2020 5.928 6.074 5.552 5.598 808,732 -0.33(-5.56%)
Jun 17, 2020 6.770 6.770 5.900 5.928 849,983 -0.87(-12.80%)
Jun 16, 2020 6.761 7.000 6.477 6.798 479,401 +0.38(+5.85%)
Jun 15, 2020 6.129 6.569 5.873 6.422 497,593 -0.05(-0.85%)
Jun 12, 2020 7.073 7.256 6.138 6.477 615,606 -0.15(-2.21%)
Jun 11, 2020 7.668 7.668 6.523 6.624 571,322 -1.51(-18.58%)
Jun 10, 2020 8.594 8.612 8.126 8.136 575,355 -0.49(-5.73%)
Jun 09, 2020 8.713 9.116 8.355 8.630 619,885 -0.35(-3.88%)
Jun 08, 2020 7.824 9.061 7.824 8.978 1,118,181 +1.52(+20.39%)
Jun 05, 2020 6.935 7.668 6.935 7.458 699,106 +0.81(+12.12%)
Jun 04, 2020 6.056 6.688 5.882 6.651 413,204 +0.51(+8.36%)
Jun 03, 2020 6.074 6.505 6.056 6.138 386,968 +0.20(+3.40%)
Jun 02, 2020 6.221 6.331 5.891 5.937 458,328 -0.27(-4.42%)
Jun 01, 2020 6.202 6.432 6.157 6.212 231,518 -0.03(-0.44%)
May 29, 2020 6.890 6.954 6.157 6.239 634,053 -0.71(-10.28%)
May 28, 2020 6.780 7.073 6.450 6.954 536,964 +0.25(+3.69%)
May 27, 2020 6.551 6.761 6.239 6.706 375,143 +0.30(+4.72%)
May 26, 2020 6.596 6.610 6.193 6.404 461,322 +0.05(+0.87%)
May 22, 2020 6.331 6.459 6.065 6.349 236,855 -0.04(-0.57%)
May 21, 2020 6.633 6.770 6.257 6.386 418,771 -0.30(-4.52%)
May 20, 2020 6.322 6.871 6.262 6.688 415,366 +0.45(+7.20%)
May 19, 2020 6.285 6.578 5.955 6.239 347,956 -0.05(-0.87%)
May 18, 2020 5.653 6.441 5.579 6.294 529,948 +0.82(+15.08%)
May 15, 2020 5.809 6.010 5.442 5.470 809,129 -0.21(-3.71%)
May 14, 2020 5.625 5.891 5.323 5.680 453,750 -0.05(-0.96%)
May 13, 2020 6.367 6.477 5.662 5.735 707,923 -0.72(-11.21%)
May 12, 2020 6.725 6.899 6.413 6.459 537,392 -0.33(-4.86%)
May 11, 2020 5.918 6.871 5.776 6.789 692,913 +0.21(+3.20%)
May 08, 2020 5.488 6.707 5.488 6.578 668,544 +1.20(+22.32%)
May 07, 2020 5.689 5.946 5.332 5.378 258,281 -0.26(-4.55%)
May 06, 2020 6.074 6.267 5.589 5.634 300,300 -0.45(-7.38%)
May 05, 2020 6.661 6.963 6.019 6.083 582,242 -0.39(-6.08%)
May 04, 2020 6.147 6.606 5.983 6.477 417,233 +0.15(+2.32%)
May 01, 2020 6.688 6.926 6.230 6.331 969,689 -0.62(-8.96%)
Apr 30, 2020 5.680 7.027 5.360 6.954 1,748,547 +1.46(+26.50%)
Apr 29, 2020 5.268 5.763 5.186 5.497 952,268 +0.35(+6.76%)
Apr 28, 2020 4.581 5.176 4.581 5.149 520,697 +0.59(+12.85%)
Apr 27, 2020 4.398 4.581 3.985 4.563 347,326 +0.20(+4.62%)
Apr 24, 2020 4.691 4.792 3.995 4.361 525,885 -0.24(-5.18%)
Apr 23, 2020 5.305 5.497 4.526 4.599 746,977 -0.71(-13.45%)
Apr 22, 2020 5.103 5.437 4.984 5.314 643,364 +0.41(+8.41%)
Apr 21, 2020 4.553 5.030 4.535 4.902 717,904 +0.17(+3.68%)
Apr 20, 2020 4.837 5.030 4.416 4.727 636,898 -0.06(-1.34%)
Apr 17, 2020 4.672 4.993 4.581 4.792 472,183 +0.33(+7.39%)
Apr 16, 2020 4.947 4.956 4.260 4.462 590,029 -0.52(-10.48%)
Apr 15, 2020 5.295 5.295 4.865 4.984 395,539 -0.49(-9.03%)
Apr 14, 2020 5.378 5.754 5.149 5.479 727,358 +0.25(+4.73%)
Apr 13, 2020 5.039 5.497 4.856 5.231 712,519 +0.20(+4.01%)
Apr 09, 2020 4.022 5.057 3.912 5.030 1,122,063 +1.09(+27.67%)
Apr 08, 2020 3.665 3.967 3.536 3.940 478,220 +0.31(+8.59%)
Apr 07, 2020 4.398 4.434 3.619 3.628 612,301 -0.55(-13.16%)
Apr 06, 2020 4.233 4.416 4.013 4.178 457,895 +0.13(+3.17%)
Apr 03, 2020 3.756 4.324 3.637 4.049 918,607 +0.32(+8.60%)
Apr 02, 2020 3.573 4.013 3.399 3.729 910,123 +0.20(+5.71%)
Apr 01, 2020 3.307 3.567 3.069 3.527 624,451 +0.15(+4.34%)
Mar 31, 2020 3.454 3.646 3.307 3.381 495,224 -0.07(-2.12%)
Mar 30, 2020 3.848 3.866 3.353 3.454 559,491 -0.45(-11.50%)
Mar 27, 2020 3.848 3.930 3.674 3.903 396,105 -0.05(-1.39%)
Mar 26, 2020 3.994 4.269 3.353 3.958 825,590 +0.04(+0.93%)
Mar 25, 2020 4.443 4.847 3.830 3.921 1,241,782 -0.49(-11.02%)
Mar 24, 2020 4.443 4.517 4.132 4.407 642,233 +0.37(+9.07%)
Mar 23, 2020 5.598 6.028 3.912 4.040 822,712 -1.81(-30.99%)
Mar 20, 2020 6.761 6.914 5.112 5.854 1,997,337 -0.94(-13.88%)
Mar 19, 2020 6.716 7.960 6.569 6.798 900,759 +0.14(+2.06%)
Mar 18, 2020 7.100 7.430 6.312 6.661 1,087,453 -0.93(-12.20%)
Mar 17, 2020 5.204 7.714 5.057 7.586 2,144,344 +2.53(+50.00%)
Mar 16, 2020 4.462 5.653 4.462 5.057 1,132,482 +0.05(+0.91%)
Mar 13, 2020 4.269 5.025 4.086 5.011 966,305 +0.91(+22.10%)
Mar 12, 2020 4.480 4.801 3.912 4.104 773,270 -0.77(-15.79%)
Mar 11, 2020 5.121 5.121 4.617 4.874 621,315 -0.27(-5.17%)
Mar 10, 2020 5.561 5.561 5.002 5.140 934,008 -0.05(-1.06%)
Mar 09, 2020 4.911 5.717 4.911 5.195 938,259 -0.59(-10.14%)
Mar 06, 2020 5.754 5.836 5.268 5.781 1,700,558 -0.02(-0.32%)
Mar 05, 2020 5.515 5.928 5.424 5.799 936,006 +0.22(+3.94%)
Mar 04, 2020 5.066 5.689 5.011 5.579 786,230 +0.57(+11.33%)
Mar 03, 2020 4.617 5.112 4.581 5.011 750,032 +0.42(+9.18%)
Mar 02, 2020 5.295 5.305 4.581 4.590 775,098 -0.62(-11.95%)
Feb 28, 2020 4.938 5.561 4.938 5.213 848,423 +0.09(+1.79%)
Feb 27, 2020 4.874 5.250 4.526 5.121 1,048,091 +0.04(+0.72%)
Feb 26, 2020 5.433 5.506 4.828 5.085 1,340,279 -0.37(-6.72%)
Feb 25, 2020 5.579 5.598 5.240 5.451 637,250 -0.13(-2.30%)
Feb 24, 2020 5.167 5.918 4.902 5.579 913,098 +0.19(+3.57%)
Feb 21, 2020 5.534 5.616 5.231 5.387 759,684 -0.15(-2.65%)
Feb 20, 2020 5.854 5.946 5.488 5.534 681,742 -0.30(-5.18%)
Feb 19, 2020 5.854 6.102 5.735 5.836 893,332 +0.15(+2.58%)
Feb 18, 2020 6.358 6.404 5.598 5.689 1,670,315 -0.76(-11.79%)
Feb 14, 2020 6.963 7.000 6.212 6.450 991,301 -0.51(-7.37%)
Feb 13, 2020 6.358 6.990 6.294 6.963 1,110,194 +0.57(+8.88%)
Feb 12, 2020 7.192 7.549 6.386 6.395 1,508,986 -0.80(-11.08%)
Feb 11, 2020 8.511 8.511 6.413 7.192 2,459,187 -1.58(-18.06%)
Feb 10, 2020 8.566 8.905 8.223 8.777 628,056 +0.17(+2.02%)
Feb 07, 2020 8.759 8.790 8.319 8.603 372,201 -0.30(-3.40%)
Feb 06, 2020 9.601 9.601 8.658 8.905 516,981 -0.56(-5.91%)
Feb 05, 2020 7.632 9.638 7.577 9.464 1,553,724 +1.99(+26.59%)
Feb 04, 2020 7.476 7.714 7.384 7.476 582,489 +0.04(+0.49%)
Feb 03, 2020 7.467 7.531 7.274 7.439 524,334 -0.01(-0.12%)
Jan 31, 2020 7.705 7.714 7.384 7.448 432,561 -0.31(-4.01%)
Jan 30, 2020 7.604 7.907 7.531 7.760 296,120 -0.01(-0.12%)
Jan 29, 2020 7.925 7.971 7.522 7.769 443,225 -0.10(-1.28%)
Jan 28, 2020 8.246 8.337 7.833 7.870 694,342 -0.33(-4.02%)
Jan 27, 2020 8.484 8.520 8.108 8.200 646,491 -0.57(-6.48%)
Jan 24, 2020 8.978 9.116 8.319 8.768 741,784 -0.25(-2.74%)
Jan 23, 2020 9.043 9.084 8.704 9.015 441,309 -0.15(-1.60%)
Jan 22, 2020 9.537 9.537 8.969 9.162 492,277 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.345 9.537 820,081 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,859 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,321 -0.31(-2.88%)
Jan 15, 2020 10.88 11.00 10.57 10.83 384,971 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.67 10.94 359,821 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,928 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,946 -0.40(-3.67%)
Jan 09, 2020 11.31 11.51 10.76 10.99 666,734 -0.38(-3.38%)
Jan 08, 2020 12.39 12.42 11.38 11.38 486,757 -0.99(-8.00%)
Jan 07, 2020 12.83 12.85 12.29 12.37 309,473 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.75 12.76 427,765 -0.50(-3.80%)
Jan 03, 2020 13.38 13.85 13.08 13.27 490,193 -0.17(-1.30%)
Jan 02, 2020 13.45 13.75 13.30 13.44 577,824 +0.15(+1.10%)
Dec 31, 2019 13.15 13.32 12.61 13.29 820,153 +0.04(+0.28%)
Dec 30, 2019 13.64 13.74 13.21 13.26 340,727 -0.34(-2.49%)
Dec 27, 2019 13.72 13.87 13.57 13.60 262,615 -0.03(-0.20%)
Dec 26, 2019 13.61 13.88 13.45 13.62 265,111 +0.04(+0.27%)
Dec 24, 2019 13.51 13.70 13.39 13.59 142,768 +0.07(+0.54%)
Dec 23, 2019 13.39 13.63 13.17 13.51 270,678 +0.16(+1.17%)
Dec 20, 2019 13.33 13.58 13.17 13.36 1,300,087 +0.05(+0.41%)
Dec 19, 2019 13.61 13.73 13.24 13.30 496,466 -0.30(-2.22%)
Dec 18, 2019 13.36 13.70 13.21 13.61 519,723 +0.20(+1.50%)
Dec 17, 2019 13.39 13.63 13.18 13.40 568,711 +0.00(+0.00%)
Dec 16, 2019 12.62 13.69 12.62 13.40 633,034 +0.94(+7.57%)
Dec 13, 2019 12.99 13.13 12.40 12.46 367,726 -0.55(-4.23%)
Dec 12, 2019 12.35 13.12 12.21 13.01 387,449 +0.77(+6.29%)
Dec 11, 2019 12.29 12.66 12.13 12.24 407,402 +0.00(+0.00%)
Dec 10, 2019 12.21 12.49 12.03 12.24 328,488 +0.02(+0.15%)
Dec 09, 2019 12.08 12.40 12.04 12.22 409,643 +0.21(+1.75%)
Dec 06, 2019 11.79 12.12 11.79 12.01 279,642 +0.29(+2.50%)
Dec 05, 2019 11.68 11.81 11.54 11.72 299,405 +0.05(+0.47%)
Dec 04, 2019 11.73 11.95 11.56 11.66 248,425 +0.02(+0.16%)
Dec 03, 2019 11.42 11.70 11.22 11.64 332,620 +0.10(+0.87%)
Dec 02, 2019 11.73 11.90 11.22 11.54 453,548 -0.15(-1.25%)
Nov 29, 2019 11.94 11.97 11.45 11.69 219,500 -0.38(-3.19%)
Nov 27, 2019 12.09 12.35 11.97 12.08 234,454 +0.03(+0.23%)
Nov 26, 2019 12.11 12.23 11.93 12.05 373,976 -0.07(-0.60%)
Nov 25, 2019 11.61 12.20 11.60 12.12 316,978 +0.52(+4.50%)
Nov 22, 2019 11.21 11.77 11.20 11.60 346,879 +0.40(+3.60%)
Nov 21, 2019 10.89 11.30 10.78 11.20 323,829 +0.26(+2.34%)
Nov 20, 2019 11.06 11.16 10.82 10.94 561,530 -0.14(-1.24%)
Nov 19, 2019 11.12 11.22 10.73 11.08 586,714 -0.01(-0.08%)
Nov 18, 2019 11.18 11.25 10.85 11.09 601,553 -0.15(-1.30%)
Nov 15, 2019 11.09 11.67 10.92 11.23 811,094 +0.40(+3.72%)
Nov 14, 2019 10.97 11.15 10.81 10.83 524,816 -0.16(-1.50%)
Nov 13, 2019 11.13 11.26 10.75 10.99 432,674 -0.24(-2.12%)
Nov 12, 2019 11.63 11.72 11.18 11.23 798,400 -0.41(-3.54%)
Nov 11, 2019 11.96 12.00 11.48 11.64 536,017 -0.49(-4.08%)
Nov 08, 2019 11.98 12.42 11.91 12.14 343,932 -0.03(-0.23%)
Nov 07, 2019 12.14 12.29 11.82 12.17 356,419 +0.27(+2.23%)
Nov 06, 2019 12.39 12.60 11.80 11.90 526,771 -0.59(-4.70%)
Nov 05, 2019 11.76 13.18 10.97 12.49 779,105 -0.27(-2.15%)
Nov 04, 2019 12.64 12.85 12.22 12.76 558,921 +0.40(+3.26%)
Nov 01, 2019 12.20 12.63 12.14 12.36 525,557 +0.24(+1.97%)
Oct 31, 2019 12.37 12.38 11.84 12.12 538,955 -0.28(-2.29%)
Oct 30, 2019 12.79 12.82 12.39 12.40 336,637 -0.43(-3.35%)
Oct 29, 2019 13.15 13.20 12.49 12.84 512,925 -0.49(-3.71%)
Oct 28, 2019 13.30 13.44 13.13 13.33 218,776 +0.05(+0.34%)
Oct 25, 2019 13.31 13.56 13.25 13.28 203,455 -0.13(-0.96%)
Oct 24, 2019 13.86 13.96 13.24 13.41 215,659 -0.33(-2.40%)
Oct 23, 2019 13.42 13.89 13.17 13.74 241,722 +0.32(+2.39%)
Oct 22, 2019 13.31 13.63 13.01 13.42 330,964 +0.14(+1.03%)
Oct 21, 2019 13.17 13.62 13.15 13.28 203,091 +0.18(+1.40%)
Oct 18, 2019 13.74 13.81 13.10 13.10 251,372 -0.66(-4.79%)
Oct 17, 2019 14.14 14.33 13.67 13.76 239,649 -0.32(-2.28%)
Oct 16, 2019 14.09 15.01 13.98 14.08 468,124 -0.01(-0.07%)
Oct 15, 2019 14.00 14.70 13.86 14.09 246,215 +0.05(+0.39%)
Oct 14, 2019 13.99 14.41 13.79 14.04 296,734 -0.11(-0.78%)
Oct 11, 2019 13.74 14.59 13.69 14.15 446,860 +0.64(+4.75%)
Oct 10, 2019 13.36 13.73 13.20 13.50 330,180 +0.33(+2.50%)
Oct 09, 2019 13.00 13.26 12.83 13.17 168,491 +0.33(+2.57%)
Oct 08, 2019 13.04 13.13 12.65 12.84 446,222 -0.33(-2.50%)
Oct 07, 2019 13.42 13.50 13.01 13.17 299,671 -0.26(-1.91%)
Oct 04, 2019 13.50 13.68 13.19 13.43 398,507 -0.01(-0.07%)
Oct 03, 2019 13.23 13.52 12.86 13.44 289,627 +0.13(+0.96%)
Oct 02, 2019 13.23 13.49 13.03 13.31 294,130 -0.04(-0.27%)
Oct 01, 2019 14.39 14.78 13.16 13.35 579,312 -0.97(-6.78%)
Sep 30, 2019 14.11 14.61 13.84 14.32 420,609 +0.13(+0.90%)
Sep 27, 2019 14.34 14.69 14.16 14.19 305,947 -0.22(-1.53%)
Sep 26, 2019 14.52 14.68 14.15 14.41 434,768 -0.16(-1.13%)
Sep 25, 2019 14.19 14.81 14.13 14.58 267,653 +0.34(+2.38%)
Sep 24, 2019 15.02 15.19 14.21 14.24 444,403 -0.85(-5.65%)
Sep 23, 2019 14.88 15.34 14.80 15.09 261,316 +0.08(+0.55%)
Sep 20, 2019 15.36 15.62 14.70 15.01 805,746 -0.30(-1.97%)
Sep 19, 2019 15.55 15.78 15.29 15.31 339,853 -0.17(-1.12%)
Sep 18, 2019 15.86 16.13 15.17 15.48 327,580 -0.49(-3.10%)
Sep 17, 2019 15.81 16.19 15.66 15.98 345,846 +0.00(+0.00%)
Sep 16, 2019 16.30 16.30 15.63 15.98 281,671 +0.17(+1.10%)
Sep 13, 2019 16.14 16.42 15.63 15.80 405,492 -0.16(-0.98%)
Sep 12, 2019 16.65 16.86 15.79 15.96 472,185 -0.89(-5.27%)
Sep 11, 2019 17.16 17.59 16.69 16.85 369,379 -0.12(-0.70%)
Sep 10, 2019 16.02 16.99 15.89 16.97 415,558 +0.95(+5.95%)
Sep 09, 2019 15.31 16.09 14.96 16.01 395,167 +0.82(+5.43%)
Sep 06, 2019 15.22 15.40 15.01 15.19 318,390 -0.02(-0.12%)
Sep 05, 2019 15.50 15.85 15.20 15.21 392,940 -0.06(-0.42%)
Sep 04, 2019 15.27 15.67 15.18 15.27 254,063 +0.29(+1.96%)
Sep 03, 2019 15.06 15.44 14.73 14.98 283,364 -0.38(-2.45%)
Aug 30, 2019 15.45 15.77 15.09 15.36 369,800 +0.04(+0.24%)
Aug 29, 2019 15.20 15.48 15.11 15.32 220,997 +0.31(+2.08%)
Aug 28, 2019 15.13 15.40 14.59 15.01 316,301 +0.21(+1.42%)
Aug 27, 2019 15.27 15.37 14.70 14.80 340,681 -0.39(-2.59%)
Aug 26, 2019 15.03 15.24 14.62 15.19 256,543 +0.15(+0.97%)
Aug 23, 2019 15.57 15.57 14.86 15.04 397,852 -0.59(-3.75%)
Aug 22, 2019 16.16 16.27 15.63 15.63 337,339 -0.53(-3.29%)
Aug 21, 2019 16.63 17.01 16.14 16.16 340,088 -0.20(-1.23%)
Aug 20, 2019 16.36 16.77 16.11 16.36 352,356 -0.17(-1.05%)
Aug 19, 2019 16.08 16.61 15.85 16.54 490,916 +0.73(+4.64%)
Aug 16, 2019 15.31 15.94 15.08 15.80 446,205 +0.56(+3.67%)
Aug 15, 2019 15.45 15.70 14.98 15.25 373,257 -0.24(-1.54%)
Aug 14, 2019 15.50 15.86 15.18 15.48 611,932 -0.36(-2.26%)
Aug 13, 2019 15.74 16.78 15.68 15.84 568,397 -0.09(-0.57%)
Aug 12, 2019 16.15 16.31 15.37 15.93 356,139 -0.36(-2.19%)
Aug 09, 2019 16.61 16.62 16.17 16.29 439,874 -0.33(-1.98%)
Aug 08, 2019 17.21 17.26 16.52 16.62 402,285 -0.03(-0.17%)
Aug 07, 2019 16.61 17.22 16.36 16.65 413,123 -0.53(-3.09%)
Aug 06, 2019 18.40 18.40 16.62 17.18 645,878 -0.35(-1.99%)
Aug 05, 2019 18.06 18.11 17.17 17.53 648,178 -0.95(-5.16%)
Aug 02, 2019 18.87 19.11 18.27 18.48 450,789 -0.43(-2.28%)
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.