Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.427 7.427 7.029 7.228 471,542 -0.21(-2.80%)
Oct 30, 2019 7.571 7.635 7.409 7.436 295,677 -0.20(-2.61%)
Oct 29, 2019 7.761 7.843 7.571 7.635 248,421 -0.19(-2.43%)
Oct 28, 2019 7.698 7.906 7.698 7.825 179,420 +0.11(+1.41%)
Oct 25, 2019 7.915 7.933 7.698 7.716 300,581 -0.15(-1.95%)
Oct 24, 2019 8.042 8.177 7.793 7.870 389,350 -0.09(-1.14%)
Oct 23, 2019 7.716 8.042 7.653 7.960 279,213 +0.31(+4.02%)
Oct 22, 2019 7.698 7.852 7.589 7.653 382,834 -0.05(-0.59%)
Oct 21, 2019 8.096 8.096 7.657 7.698 434,760 -0.37(-4.60%)
Oct 18, 2019 8.051 8.186 7.933 8.069 304,008 +0.03(+0.34%)
Oct 17, 2019 8.458 8.530 7.987 8.042 614,626 -0.54(-6.32%)
Oct 16, 2019 8.141 8.856 8.105 8.584 678,639 +0.33(+3.94%)
Oct 15, 2019 8.322 8.367 7.879 8.259 795,997 -0.08(-0.98%)
Oct 14, 2019 7.888 8.404 7.834 8.340 418,835 +0.45(+5.73%)
Oct 11, 2019 7.761 8.096 7.716 7.888 588,781 +0.27(+3.56%)
Oct 10, 2019 7.418 7.635 7.418 7.617 433,619 +0.05(+0.60%)
Oct 09, 2019 7.553 7.797 7.390 7.571 422,464 -0.01(-0.12%)
Oct 08, 2019 7.345 7.698 7.291 7.580 453,153 +0.24(+3.20%)
Oct 07, 2019 6.965 7.490 6.938 7.345 512,391 +0.46(+6.70%)
Oct 04, 2019 6.413 6.893 6.413 6.884 264,874 +0.45(+7.03%)
Oct 03, 2019 6.169 6.459 6.169 6.432 265,420 +0.23(+3.64%)
Oct 02, 2019 6.079 6.205 5.979 6.205 146,685 +0.09(+1.48%)
Oct 01, 2019 6.133 6.377 6.106 6.115 188,851 +0.06(+1.05%)
Sep 30, 2019 6.242 6.333 6.015 6.052 235,961 -0.15(-2.48%)
Sep 27, 2019 6.224 6.350 6.201 6.205 111,322 -0.06(-1.01%)
Sep 26, 2019 6.052 6.332 6.037 6.269 329,434 +0.38(+6.45%)
Sep 25, 2019 5.835 5.970 5.726 5.889 283,969 +0.05(+0.77%)
Sep 24, 2019 6.079 6.097 5.816 5.844 206,007 -0.28(-4.58%)
Sep 23, 2019 6.015 6.249 6.015 6.124 170,598 +0.05(+0.74%)
Sep 20, 2019 6.079 6.187 6.006 6.079 272,170 -0.02(-0.30%)
Sep 19, 2019 6.242 6.443 6.088 6.097 307,083 -0.13(-2.04%)
Sep 18, 2019 6.151 6.323 6.124 6.224 204,531 +0.04(+0.58%)
Sep 17, 2019 6.423 6.441 6.115 6.187 377,865 -0.30(-4.60%)
Sep 16, 2019 6.965 7.010 6.441 6.486 420,826 -0.43(-6.27%)
Sep 13, 2019 6.694 6.947 6.658 6.920 396,316 +0.30(+4.51%)
Sep 12, 2019 6.413 6.694 6.350 6.622 241,570 +0.11(+1.67%)
Sep 11, 2019 6.224 6.531 6.151 6.513 225,229 +0.31(+4.96%)
Sep 10, 2019 5.979 6.350 5.977 6.205 259,194 +0.25(+4.26%)
Sep 09, 2019 5.880 6.043 5.825 5.952 289,524 +0.22(+3.79%)
Sep 06, 2019 5.717 5.862 5.717 5.735 144,487 +0.01(+0.16%)
Sep 05, 2019 5.663 5.889 5.645 5.726 246,011 +0.15(+2.76%)
Sep 04, 2019 5.654 5.672 5.545 5.572 161,525 +0.01(+0.16%)
Sep 03, 2019 5.536 5.658 5.455 5.563 266,882 -0.08(-1.44%)
Aug 30, 2019 5.590 5.726 5.518 5.645 556,943 +0.07(+1.30%)
Aug 29, 2019 5.427 5.599 5.427 5.572 194,848 +0.21(+3.88%)
Aug 28, 2019 5.373 5.500 5.328 5.364 206,042 -0.02(-0.34%)
Aug 27, 2019 5.373 5.409 5.301 5.382 219,791 +0.05(+1.02%)
Aug 26, 2019 5.391 5.409 5.310 5.328 171,135 -0.01(-0.17%)
Aug 23, 2019 5.527 5.608 5.278 5.337 192,575 -0.21(-3.75%)
Aug 22, 2019 5.663 5.699 5.500 5.545 332,212 -0.05(-0.97%)
Aug 21, 2019 5.654 5.753 5.563 5.599 266,162 +0.05(+0.81%)
Aug 20, 2019 5.455 5.617 5.455 5.554 221,994 +0.05(+0.99%)
Aug 19, 2019 5.400 5.554 5.382 5.500 124,770 +0.21(+3.93%)
Aug 16, 2019 5.183 5.373 5.183 5.292 167,260 +0.14(+2.63%)
Aug 15, 2019 5.310 5.338 5.011 5.156 350,698 -0.15(-2.90%)
Aug 14, 2019 5.364 5.409 5.274 5.310 173,368 -0.19(-3.45%)
Aug 13, 2019 5.418 5.681 5.400 5.500 280,340 +0.04(+0.66%)
Aug 12, 2019 5.518 5.536 5.373 5.464 248,220 +0.00(+0.00%)
Aug 09, 2019 5.735 5.735 5.418 5.464 388,246 -0.29(-5.03%)
Aug 08, 2019 5.816 5.853 5.690 5.753 271,051 -0.01(-0.16%)
Aug 07, 2019 5.862 5.916 5.717 5.762 265,823 -0.19(-3.19%)
Aug 06, 2019 5.997 6.088 5.876 5.952 235,534 +0.02(+0.30%)
Aug 05, 2019 6.106 6.115 5.835 5.934 248,398 -0.33(-5.20%)
Aug 02, 2019 6.214 6.296 5.988 6.260 267,196 +0.02(+0.29%)
Aug 01, 2019 6.603 6.685 6.196 6.242 344,497 -0.40(-5.99%)
Jul 31, 2019 6.594 6.811 6.404 6.640 315,021 +0.05(+0.69%)
Jul 30, 2019 6.594 6.748 6.459 6.594 285,705 -0.09(-1.35%)
Jul 29, 2019 6.947 7.001 6.603 6.685 219,473 -0.25(-3.65%)
Jul 26, 2019 6.830 6.983 6.730 6.938 210,042 +0.13(+1.86%)
Jul 25, 2019 6.992 6.997 6.703 6.811 228,436 -0.14(-2.08%)
Jul 24, 2019 6.857 6.956 6.857 6.956 246,202 +0.07(+1.05%)
Jul 23, 2019 7.047 7.101 6.875 6.884 145,554 -0.18(-2.56%)
Jul 22, 2019 7.110 7.128 7.001 7.065 172,738 -0.03(-0.38%)
Jul 19, 2019 7.047 7.182 7.042 7.092 270,512 +0.05(+0.64%)
Jul 18, 2019 7.264 7.276 7.038 7.047 274,251 -0.25(-3.47%)
Jul 17, 2019 7.481 7.485 7.268 7.300 159,107 -0.16(-2.18%)
Jul 16, 2019 7.472 7.571 7.431 7.463 323,432 -0.01(-0.12%)
Jul 15, 2019 7.816 7.825 7.372 7.472 272,159 -0.33(-4.18%)
Jul 12, 2019 7.761 7.879 7.734 7.797 128,789 -0.03(-0.35%)
Jul 11, 2019 7.788 7.843 7.734 7.825 170,509 +0.07(+0.93%)
Jul 10, 2019 7.834 7.879 7.648 7.752 174,779 -0.01(-0.12%)
Jul 09, 2019 7.716 7.761 7.639 7.761 317,355 +0.01(+0.12%)
Jul 08, 2019 7.770 7.933 7.725 7.752 248,663 -0.03(-0.35%)
Jul 05, 2019 7.526 7.843 7.526 7.779 215,569 +0.24(+3.12%)
Jul 03, 2019 7.626 7.626 7.490 7.544 114,970 -0.05(-0.60%)
Jul 02, 2019 7.635 7.635 7.336 7.589 366,962 -0.03(-0.36%)
Jul 01, 2019 7.418 7.653 7.363 7.617 462,519 +0.24(+3.31%)
Jun 28, 2019 6.558 7.427 6.558 7.372 1,195,804 +0.81(+12.41%)
Jun 27, 2019 6.423 6.631 6.423 6.558 231,629 +0.14(+2.26%)
Jun 26, 2019 6.115 6.531 6.115 6.413 241,095 +0.33(+5.51%)
Jun 25, 2019 5.717 6.160 5.645 6.079 349,189 +0.36(+6.33%)
Jun 24, 2019 5.816 5.880 5.663 5.717 352,018 -0.13(-2.17%)
Jun 21, 2019 5.825 5.925 5.762 5.844 342,148 -0.01(-0.15%)
Jun 20, 2019 5.961 6.015 5.835 5.853 321,289 +0.00(+0.00%)
Jun 19, 2019 5.916 5.943 5.807 5.853 139,619 -0.06(-1.07%)
Jun 18, 2019 5.871 6.006 5.853 5.916 287,085 +0.07(+1.24%)
Jun 17, 2019 5.726 5.871 5.717 5.844 274,792 +0.08(+1.41%)
Jun 14, 2019 5.780 5.862 5.709 5.762 152,999 -0.01(-0.16%)
Jun 13, 2019 5.617 5.807 5.617 5.771 299,462 +0.20(+3.57%)
Jun 12, 2019 5.997 5.997 5.491 5.572 220,257 -0.43(-7.09%)
Jun 11, 2019 6.079 6.142 5.961 5.997 140,308 -0.04(-0.60%)
Jun 10, 2019 6.214 6.233 6.015 6.034 125,933 -0.18(-2.91%)
Jun 07, 2019 6.106 6.314 6.092 6.214 136,085 +0.11(+1.78%)
Jun 06, 2019 6.106 6.196 6.024 6.106 120,904 +0.01(+0.15%)
Jun 05, 2019 6.269 6.269 6.061 6.097 83,903 -0.16(-2.60%)
Jun 04, 2019 6.332 6.432 6.233 6.260 165,072 -0.07(-1.14%)
Jun 03, 2019 6.368 6.486 6.287 6.332 160,026 -0.04(-0.57%)
May 31, 2019 6.459 6.459 6.224 6.368 118,287 -0.09(-1.40%)
May 30, 2019 6.531 6.622 6.423 6.459 93,791 -0.05(-0.70%)
May 29, 2019 6.260 6.522 6.160 6.504 210,578 +0.17(+2.71%)
May 28, 2019 6.395 6.477 6.323 6.332 166,625 -0.05(-0.71%)
May 24, 2019 6.441 6.459 6.296 6.377 248,513 -0.02(-0.28%)
May 23, 2019 6.676 6.875 6.323 6.395 427,820 -0.55(-7.94%)
May 22, 2019 6.956 7.020 6.902 6.947 175,904 -0.03(-0.39%)
May 21, 2019 7.038 7.038 6.902 6.974 216,708 -0.04(-0.52%)
May 20, 2019 6.748 7.110 6.748 7.010 317,590 +0.20(+2.92%)
May 17, 2019 6.730 6.902 6.730 6.811 262,221 +0.03(+0.40%)
May 16, 2019 6.866 6.965 6.730 6.784 339,034 -0.04(-0.53%)
May 15, 2019 6.594 6.911 6.594 6.821 165,804 +0.21(+3.15%)
May 14, 2019 6.667 6.730 6.495 6.612 184,000 -0.04(-0.54%)
May 13, 2019 6.839 6.848 6.603 6.649 149,835 -0.29(-4.17%)
May 10, 2019 6.884 6.992 6.866 6.938 168,144 +0.05(+0.79%)
May 09, 2019 6.884 6.949 6.784 6.884 159,547 +0.02(+0.26%)
May 08, 2019 6.848 6.956 6.784 6.866 110,590 +0.05(+0.66%)
May 07, 2019 6.938 6.992 6.712 6.821 180,846 -0.10(-1.44%)
May 06, 2019 6.947 7.101 6.830 6.920 459,356 -0.01(-0.13%)
May 03, 2019 7.056 7.092 6.848 6.929 395,985 -0.07(-1.03%)
May 02, 2019 6.694 7.128 6.676 7.001 319,601 +0.35(+5.31%)
May 01, 2019 6.549 6.694 6.314 6.649 379,020 +0.33(+5.30%)
Apr 30, 2019 6.495 6.513 6.314 6.314 134,591 -0.09(-1.41%)
Apr 29, 2019 6.450 6.522 6.323 6.404 213,684 -0.06(-0.98%)
Apr 26, 2019 6.377 6.513 6.260 6.468 142,276 +0.12(+1.85%)
Apr 25, 2019 6.486 6.486 6.296 6.350 316,125 -0.10(-1.54%)
Apr 24, 2019 6.513 6.540 6.441 6.450 138,770 -0.01(-0.14%)
Apr 23, 2019 6.242 6.513 6.242 6.459 96,418 +0.16(+2.59%)
Apr 22, 2019 6.224 6.404 6.214 6.296 130,093 +0.07(+1.16%)
Apr 18, 2019 6.441 6.486 6.196 6.224 154,989 -0.26(-4.04%)
Apr 17, 2019 6.513 6.549 6.359 6.486 221,848 -0.01(-0.14%)
Apr 16, 2019 6.359 6.513 6.251 6.495 212,164 +0.19(+3.01%)
Apr 15, 2019 6.341 6.432 6.224 6.305 158,815 -0.04(-0.57%)
Apr 12, 2019 6.269 6.468 6.214 6.341 234,805 +0.16(+2.64%)
Apr 11, 2019 5.789 6.187 5.735 6.178 307,412 +0.42(+7.22%)
Apr 10, 2019 5.509 5.771 5.459 5.762 480,340 +0.32(+5.81%)
Apr 09, 2019 5.455 5.554 5.382 5.446 249,676 -0.05(-0.82%)
Apr 08, 2019 5.536 5.654 5.418 5.491 237,902 -0.05(-0.98%)
Apr 05, 2019 5.509 5.617 5.491 5.545 123,040 -0.01(-0.16%)
Apr 04, 2019 5.409 5.599 5.364 5.554 83,652 +0.14(+2.50%)
Apr 03, 2019 5.681 5.699 5.364 5.418 89,255 -0.22(-3.85%)
Apr 02, 2019 5.880 5.880 5.554 5.636 174,798 -0.26(-4.45%)
Apr 01, 2019 5.590 5.961 5.527 5.898 299,902 +0.33(+5.84%)
Mar 29, 2019 5.518 5.663 5.455 5.572 223,860 +0.07(+1.32%)
Mar 28, 2019 5.228 5.509 5.228 5.500 164,393 +0.22(+4.11%)
Mar 27, 2019 5.111 5.310 5.020 5.283 110,621 +0.14(+2.82%)
Mar 26, 2019 5.020 5.147 4.885 5.138 174,489 +0.07(+1.43%)
Mar 25, 2019 4.957 5.084 4.894 5.066 131,662 +0.11(+2.19%)
Mar 22, 2019 5.093 5.115 4.912 4.957 162,395 -0.22(-4.20%)
Mar 21, 2019 5.120 5.346 5.103 5.174 94,259 +0.00(+0.00%)
Mar 20, 2019 5.029 5.192 4.948 5.174 88,050 +0.10(+1.96%)
Mar 19, 2019 5.147 5.210 5.066 5.075 60,435 -0.05(-0.88%)
Mar 18, 2019 5.337 5.373 5.111 5.120 70,221 -0.22(-4.07%)
Mar 15, 2019 5.174 5.373 5.120 5.337 227,066 +0.19(+3.69%)
Mar 14, 2019 5.165 5.183 5.029 5.147 90,405 -0.02(-0.35%)
Mar 13, 2019 5.210 5.256 5.138 5.165 133,143 +0.02(+0.35%)
Mar 12, 2019 5.084 5.201 5.066 5.147 104,706 +0.13(+2.52%)
Mar 11, 2019 4.740 5.048 4.713 5.020 131,651 +0.29(+6.12%)
Mar 08, 2019 4.595 4.758 4.568 4.731 120,387 +0.12(+2.55%)
Mar 07, 2019 4.740 4.749 4.559 4.613 121,426 -0.13(-2.67%)
Mar 06, 2019 4.849 4.921 4.740 4.740 134,625 -0.14(-2.96%)
Mar 05, 2019 5.228 5.228 4.867 4.885 75,045 -0.33(-6.41%)
Mar 04, 2019 5.238 5.296 5.183 5.219 76,060 -0.02(-0.35%)
Mar 01, 2019 5.111 5.247 5.048 5.238 81,584 +0.14(+2.84%)
Feb 28, 2019 4.957 5.210 4.948 5.093 165,659 +0.13(+2.55%)
Feb 27, 2019 4.939 4.984 4.803 4.966 283,246 +0.03(+0.55%)
Feb 26, 2019 4.993 5.066 4.930 4.939 137,115 -0.06(-1.27%)
Feb 25, 2019 4.975 5.057 4.975 5.002 107,183 +0.03(+0.55%)
Feb 22, 2019 4.948 5.048 4.948 4.975 113,091 +0.08(+1.66%)
Feb 21, 2019 4.903 4.939 4.830 4.894 97,456 -0.04(-0.73%)
Feb 20, 2019 4.867 5.011 4.821 4.930 91,546 +0.04(+0.74%)
Feb 19, 2019 4.966 5.093 4.803 4.894 643,739 -0.09(-1.81%)
Feb 15, 2019 4.966 5.111 4.903 4.984 100,157 +0.02(+0.36%)
Feb 14, 2019 4.767 5.043 4.767 4.966 83,044 +0.16(+3.39%)
Feb 13, 2019 5.020 5.066 4.785 4.803 178,301 -0.21(-4.15%)
Feb 12, 2019 5.219 5.228 4.975 5.011 120,516 -0.19(-3.65%)
Feb 11, 2019 4.776 5.201 4.731 5.201 164,076 +0.44(+9.32%)
Feb 08, 2019 5.238 5.247 4.713 4.758 248,955 -0.51(-9.62%)
Feb 07, 2019 5.274 5.400 5.228 5.265 132,985 -0.07(-1.36%)
Feb 06, 2019 5.373 5.645 5.201 5.337 173,114 -0.09(-1.67%)
Feb 05, 2019 5.346 5.608 5.328 5.427 186,020 +0.15(+2.92%)
Feb 04, 2019 5.093 5.400 5.002 5.274 181,132 +0.17(+3.37%)
Feb 01, 2019 5.111 5.156 4.939 5.102 184,174 -0.03(-0.53%)
Jan 31, 2019 5.093 5.174 5.043 5.129 130,165 +0.07(+1.43%)
Jan 30, 2019 4.984 5.111 4.923 5.057 79,117 +0.10(+2.01%)
Jan 29, 2019 5.111 5.129 4.876 4.957 126,045 -0.13(-2.49%)
Jan 28, 2019 5.084 5.301 4.993 5.084 168,038 -0.05(-1.06%)
Jan 25, 2019 5.111 5.256 5.066 5.138 72,519 +0.06(+1.25%)
Jan 24, 2019 5.002 5.111 4.858 5.075 167,655 +0.05(+1.08%)
Jan 23, 2019 5.002 5.147 4.962 5.020 234,595 +0.00(+0.00%)
Jan 22, 2019 4.912 5.084 4.803 5.020 280,540 +0.05(+0.91%)
Jan 18, 2019 4.451 5.102 4.432 4.975 304,782 +0.52(+11.79%)
Jan 17, 2019 4.333 4.478 4.324 4.451 137,242 +0.09(+2.07%)
Jan 16, 2019 4.242 4.469 4.238 4.360 147,324 +0.12(+2.77%)
Jan 15, 2019 4.306 4.510 4.215 4.242 118,727 -0.10(-2.29%)
Jan 14, 2019 4.613 4.659 4.333 4.342 142,688 -0.34(-7.34%)
Jan 11, 2019 4.731 4.731 4.451 4.686 179,420 +0.02(+0.39%)
Jan 10, 2019 4.613 4.794 4.577 4.668 115,458 -0.14(-2.82%)
Jan 09, 2019 4.921 4.921 4.702 4.803 125,527 -0.04(-0.75%)
Jan 08, 2019 4.903 4.903 4.758 4.840 160,755 +0.04(+0.75%)
Jan 07, 2019 4.677 4.921 4.659 4.803 218,821 +0.17(+3.71%)
Jan 04, 2019 4.532 4.663 4.505 4.631 160,848 +0.20(+4.49%)
Jan 03, 2019 4.215 4.640 4.170 4.432 193,073 +0.24(+5.60%)
Jan 02, 2019 4.152 4.215 4.080 4.197 276,557 -0.03(-0.64%)
Dec 31, 2018 4.089 4.261 4.062 4.224 256,251 +0.17(+4.24%)
Dec 28, 2018 4.116 4.170 3.817 4.053 673,351 -0.10(-2.40%)
Dec 27, 2018 4.360 4.387 4.071 4.152 459,940 -0.24(-5.56%)
Dec 26, 2018 4.315 4.478 4.261 4.396 164,632 +0.10(+2.32%)
Dec 24, 2018 4.233 4.441 4.170 4.297 131,442 +0.06(+1.50%)
Dec 21, 2018 4.532 4.677 4.233 4.233 475,690 -0.31(-6.77%)
Dec 20, 2018 4.677 4.821 4.496 4.541 271,217 -0.17(-3.65%)
Dec 19, 2018 4.885 5.020 4.677 4.713 526,560 -0.18(-3.70%)
Dec 18, 2018 5.066 5.066 4.858 4.894 376,558 -0.14(-2.87%)
Dec 17, 2018 5.165 5.201 5.011 5.039 425,252 -0.13(-2.45%)
Dec 14, 2018 5.355 5.437 5.147 5.165 196,887 -0.25(-4.67%)
Dec 13, 2018 5.590 5.636 5.409 5.418 362,304 -0.16(-2.92%)
Dec 12, 2018 5.654 5.798 5.563 5.581 154,013 -0.02(-0.32%)
Dec 11, 2018 5.663 5.726 5.545 5.599 203,259 +0.04(+0.65%)
Dec 10, 2018 5.518 5.699 5.446 5.563 171,277 +0.02(+0.33%)
Dec 07, 2018 5.626 5.699 5.446 5.545 288,642 +0.01(+0.16%)
Dec 06, 2018 5.554 5.699 5.473 5.536 203,155 -0.13(-2.24%)
Dec 04, 2018 5.717 5.988 5.626 5.663 416,878 -0.05(-0.95%)
Dec 03, 2018 5.427 5.753 5.319 5.717 370,534 +0.39(+7.30%)
Nov 30, 2018 5.219 5.373 5.102 5.328 341,484 +0.10(+1.90%)
Nov 29, 2018 5.256 5.319 5.201 5.228 257,997 -0.05(-1.03%)
Nov 28, 2018 5.156 5.382 5.048 5.283 264,011 +0.14(+2.82%)
Nov 27, 2018 5.138 5.283 5.120 5.138 343,837 -0.04(-0.70%)
Nov 26, 2018 5.111 5.228 4.957 5.174 316,580 +0.10(+1.96%)
Nov 23, 2018 5.002 5.147 4.966 5.075 68,429 +0.00(+0.00%)
Nov 21, 2018 5.075 5.075 5.075 0 +0.24(+5.06%)
Nov 20, 2018 5.238 5.238 4.797 4.830 526,508 -0.51(-9.49%)
Nov 19, 2018 5.645 5.681 5.256 5.337 224,379 -0.32(-5.60%)
Nov 16, 2018 5.617 5.681 5.536 5.654 141,723 +0.04(+0.64%)
Nov 15, 2018 5.654 5.690 5.437 5.617 256,192 -0.07(-1.27%)
Nov 14, 2018 5.708 5.798 5.654 5.690 167,841 +0.05(+0.96%)
Nov 13, 2018 6.242 6.323 5.617 5.636 192,100 -0.61(-9.71%)
Nov 12, 2018 6.504 6.549 6.160 6.242 592,566 -0.27(-4.17%)
Nov 09, 2018 6.423 6.594 6.296 6.513 270,733 +0.05(+0.70%)
Nov 08, 2018 6.368 6.567 6.269 6.468 405,382 +0.05(+0.70%)
Nov 07, 2018 6.151 6.585 6.151 6.423 572,004 +0.01(+0.14%)
Nov 06, 2018 6.287 6.441 6.287 6.413 270,352 +0.14(+2.16%)
Nov 05, 2018 6.477 6.585 6.242 6.278 242,967 -0.06(-1.00%)
Nov 02, 2018 6.187 6.432 5.898 6.341 177,762 +0.24(+4.01%)
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.