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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 3.612 3.684 3.468 3.531 403,863 -0.12(-3.21%)
Apr 29, 2021 3.783 3.864 3.585 3.648 502,033 +0.03(+0.75%)
Apr 28, 2021 3.486 3.648 3.468 3.621 193,982 +0.14(+3.88%)
Apr 27, 2021 3.576 3.585 3.432 3.486 575,104 -0.07(-2.03%)
Apr 26, 2021 3.522 3.639 3.495 3.558 336,509 +0.15(+4.50%)
Apr 23, 2021 3.369 3.477 3.351 3.405 169,294 +0.03(+0.80%)
Apr 22, 2021 3.504 3.603 3.351 3.378 630,375 -0.13(-3.60%)
Apr 21, 2021 3.513 3.635 3.473 3.504 280,926 -0.03(-0.77%)
Apr 20, 2021 3.720 3.738 3.423 3.531 440,349 -0.23(-6.00%)
Apr 19, 2021 3.576 3.774 3.540 3.756 324,521 +0.18(+5.04%)
Apr 16, 2021 3.522 3.747 3.522 3.576 470,693 +0.12(+3.39%)
Apr 15, 2021 3.558 3.594 3.414 3.459 240,362 -0.10(-2.78%)
Apr 14, 2021 3.405 3.653 3.405 3.558 224,273 +0.16(+4.77%)
Apr 13, 2021 3.486 3.506 3.351 3.396 318,757 -0.11(-3.08%)
Apr 12, 2021 3.702 3.720 3.459 3.504 293,004 -0.17(-4.66%)
Apr 09, 2021 3.792 3.828 3.666 3.675 201,487 -0.12(-3.09%)
Apr 08, 2021 3.846 3.891 3.756 3.792 192,474 -0.06(-1.64%)
Apr 07, 2021 3.918 3.946 3.824 3.855 218,732 -0.06(-1.61%)
Apr 06, 2021 4.045 4.117 3.891 3.918 286,607 -0.09(-2.25%)
Apr 05, 2021 4.108 4.189 3.936 4.009 197,373 -0.05(-1.33%)
Apr 01, 2021 4.063 4.126 3.982 4.063 330,817 -0.03(-0.66%)
Mar 31, 2021 3.973 4.135 3.923 4.090 266,930 +0.12(+2.95%)
Mar 30, 2021 4.153 4.207 3.973 3.973 275,105 -0.22(-5.16%)
Mar 29, 2021 4.396 4.504 4.171 4.189 399,084 -0.30(-6.63%)
Mar 26, 2021 4.405 4.657 4.396 4.486 278,641 +0.15(+3.53%)
Mar 25, 2021 4.216 4.432 4.126 4.333 517,980 +0.08(+1.91%)
Mar 24, 2021 4.243 4.540 4.243 4.252 374,788 +0.05(+1.07%)
Mar 23, 2021 4.351 4.364 4.108 4.207 516,336 -0.23(-5.08%)
Mar 22, 2021 4.576 4.774 4.414 4.432 296,948 -0.20(-4.28%)
Mar 19, 2021 4.612 4.855 4.477 4.630 560,613 +0.00(+0.00%)
Mar 18, 2021 4.594 4.891 4.569 4.630 470,413 +0.00(+0.00%)
Mar 17, 2021 4.504 4.747 4.459 4.630 311,859 +0.12(+2.59%)
Mar 16, 2021 4.828 4.846 4.306 4.513 584,001 -0.22(-4.57%)
Mar 15, 2021 4.828 4.828 4.554 4.729 368,219 -0.05(-0.94%)
Mar 12, 2021 4.432 4.837 4.360 4.774 680,284 +0.36(+8.16%)
Mar 11, 2021 4.414 4.441 4.198 4.414 335,286 +0.07(+1.66%)
Mar 10, 2021 3.837 4.360 3.797 4.342 543,969 +0.54(+14.22%)
Mar 09, 2021 3.855 3.973 3.765 3.801 246,879 -0.02(-0.47%)
Mar 08, 2021 3.864 3.973 3.756 3.819 229,167 -0.02(-0.47%)
Mar 05, 2021 3.964 3.982 3.735 3.837 392,873 -0.02(-0.47%)
Mar 04, 2021 3.846 4.054 3.756 3.855 362,034 +0.03(+0.71%)
Mar 03, 2021 3.675 3.946 3.648 3.828 365,930 +0.18(+4.94%)
Mar 02, 2021 3.441 3.738 3.423 3.648 362,912 +0.23(+6.58%)
Mar 01, 2021 3.585 3.720 3.333 3.423 662,579 -0.13(-3.55%)
Feb 26, 2021 3.684 3.729 3.477 3.549 391,208 -0.17(-4.60%)
Feb 25, 2021 3.747 3.891 3.684 3.720 309,604 -0.06(-1.67%)
Feb 24, 2021 3.747 3.828 3.729 3.783 212,244 +0.07(+1.94%)
Feb 23, 2021 3.918 3.918 3.693 3.711 262,576 -0.17(-4.41%)
Feb 22, 2021 3.765 3.973 3.765 3.882 423,422 +0.06(+1.65%)
Feb 19, 2021 3.684 3.882 3.684 3.819 420,626 +0.16(+4.43%)
Feb 18, 2021 3.765 3.783 3.590 3.657 294,325 -0.10(-2.64%)
Feb 17, 2021 3.729 3.846 3.676 3.756 272,168 +0.00(+0.00%)
Feb 16, 2021 3.873 3.964 3.702 3.756 669,815 -0.04(-0.95%)
Feb 12, 2021 3.504 3.873 3.504 3.792 616,341 +0.25(+7.12%)
Feb 11, 2021 3.549 3.684 3.468 3.540 629,754 +0.03(+0.77%)
Feb 10, 2021 3.486 3.657 3.441 3.513 390,548 +0.03(+0.78%)
Feb 09, 2021 3.558 3.567 3.441 3.486 476,874 -0.08(-2.27%)
Feb 08, 2021 3.432 3.594 3.396 3.567 697,807 +0.18(+5.32%)
Feb 05, 2021 3.243 3.396 3.216 3.387 440,386 +0.20(+6.21%)
Feb 04, 2021 3.117 3.216 3.094 3.189 273,508 +0.08(+2.61%)
Feb 03, 2021 3.036 3.180 3.036 3.108 350,962 +0.06(+2.07%)
Feb 02, 2021 3.036 3.081 2.937 3.045 274,615 +0.05(+1.50%)
Feb 01, 2021 2.937 3.000 2.892 3.000 319,035 +0.12(+4.06%)
Jan 29, 2021 2.874 3.180 2.838 2.883 696,825 +0.00(+0.00%)
Jan 28, 2021 2.991 3.018 2.856 2.883 400,261 -0.07(-2.44%)
Jan 27, 2021 3.000 3.234 2.896 2.955 482,086 -0.13(-4.09%)
Jan 26, 2021 3.000 3.207 2.968 3.081 418,212 +0.13(+4.27%)
Jan 25, 2021 2.982 3.027 2.874 2.955 347,482 -0.06(-2.09%)
Jan 22, 2021 2.973 3.018 2.914 3.018 231,239 +0.02(+0.60%)
Jan 21, 2021 2.982 3.045 2.901 3.000 184,530 +0.03(+0.91%)
Jan 20, 2021 2.964 3.018 2.883 2.973 348,943 +0.03(+0.92%)
Jan 19, 2021 3.270 3.279 2.856 2.946 962,524 -0.27(-8.40%)
Jan 15, 2021 3.504 3.513 3.198 3.216 284,303 -0.30(-8.46%)
Jan 14, 2021 3.288 3.585 3.288 3.513 237,398 +0.25(+7.74%)
Jan 13, 2021 3.450 3.500 3.207 3.261 379,224 -0.17(-4.99%)
Jan 12, 2021 3.315 3.540 3.306 3.432 276,087 +0.17(+5.25%)
Jan 11, 2021 3.243 3.297 3.225 3.261 526,861 -0.05(-1.36%)
Jan 08, 2021 3.198 3.324 3.153 3.306 327,487 +0.17(+5.46%)
Jan 07, 2021 3.027 3.162 2.973 3.135 243,150 +0.13(+4.19%)
Jan 06, 2021 3.018 3.081 2.928 3.009 277,209 +0.08(+2.77%)
Jan 05, 2021 3.009 3.090 2.901 2.928 268,705 -0.05(-1.52%)
Jan 04, 2021 2.973 3.018 2.883 2.973 245,073 +0.03(+0.92%)
Dec 31, 2020 2.946 2.946 2.946 184,203 +0.03(+0.93%)
Dec 30, 2020 2.838 2.964 2.820 2.919 184,203 +0.06(+2.21%)
Dec 29, 2020 2.901 2.928 2.783 2.856 260,162 -0.07(-2.46%)
Dec 28, 2020 2.910 3.018 2.892 2.928 249,454 +0.04(+1.25%)
Dec 24, 2020 2.919 2.937 2.829 2.892 87,366 -0.01(-0.31%)
Dec 23, 2020 2.720 2.905 2.711 2.901 231,450 +0.22(+8.05%)
Dec 22, 2020 2.774 2.792 2.684 2.684 277,351 -0.09(-3.25%)
Dec 21, 2020 2.847 2.883 2.747 2.774 437,157 -0.07(-2.53%)
Dec 18, 2020 2.973 2.991 2.847 2.847 330,817 -0.12(-3.95%)
Dec 17, 2020 2.955 3.018 2.905 2.964 228,560 +0.02(+0.61%)
Dec 16, 2020 3.099 3.117 2.946 2.946 181,095 -0.09(-2.97%)
Dec 15, 2020 3.009 3.135 2.991 3.036 280,303 +0.06(+2.12%)
Dec 14, 2020 3.198 3.198 2.973 2.973 385,663 -0.15(-4.90%)
Dec 11, 2020 3.207 3.207 3.036 3.126 202,486 -0.09(-2.80%)
Dec 10, 2020 3.027 3.261 3.000 3.216 263,387 +0.19(+6.25%)
Dec 09, 2020 3.027 3.081 2.973 3.027 188,464 +0.05(+1.51%)
Dec 08, 2020 2.955 3.063 2.955 2.982 187,371 -0.04(-1.19%)
Dec 07, 2020 3.045 3.063 2.964 3.018 302,132 -0.09(-2.90%)
Dec 04, 2020 2.946 3.153 2.946 3.108 245,337 +0.22(+7.48%)
Dec 03, 2020 2.955 3.009 2.869 2.892 246,792 -0.03(-0.93%)
Dec 02, 2020 2.919 3.027 2.901 2.919 297,392 +0.01(+0.31%)
Dec 01, 2020 3.054 3.063 2.901 2.910 367,894 -0.07(-2.42%)
Nov 30, 2020 3.117 3.171 2.973 2.982 402,997 -0.14(-4.61%)
Nov 27, 2020 3.126 3.189 3.072 3.126 270,426 -0.05(-1.42%)
Nov 25, 2020 3.126 3.288 3.063 3.171 341,030 +0.01(+0.28%)
Nov 24, 2020 3.108 3.261 3.094 3.162 438,471 +0.09(+2.93%)
Nov 23, 2020 2.792 3.261 2.783 3.072 1,209,355 +0.33(+12.17%)
Nov 20, 2020 2.657 2.792 2.657 2.738 560,724 +0.05(+1.67%)
Nov 19, 2020 2.639 2.720 2.599 2.693 334,060 +0.05(+1.70%)
Nov 18, 2020 2.657 2.810 2.648 2.648 397,723 +0.01(+0.34%)
Nov 17, 2020 2.702 2.765 2.639 2.639 322,443 -0.01(-0.34%)
Nov 16, 2020 2.630 2.698 2.567 2.648 463,938 +0.10(+3.89%)
Nov 13, 2020 2.639 2.675 2.540 2.549 537,855 -0.03(-1.05%)
Nov 12, 2020 2.973 2.973 2.567 2.576 580,700 -0.42(-14.11%)
Nov 11, 2020 3.018 3.135 2.923 3.000 532,315 +0.00(+0.00%)
Nov 10, 2020 2.937 3.009 2.883 3.000 259,052 +0.15(+5.38%)
Nov 09, 2020 2.792 3.018 2.702 2.847 793,053 +0.36(+14.49%)
Nov 06, 2020 2.504 2.554 2.459 2.486 435,724 -0.03(-1.08%)
Nov 05, 2020 2.504 2.585 2.468 2.513 319,408 +0.07(+2.95%)
Nov 04, 2020 2.657 2.711 2.432 2.441 706,929 -0.20(-7.51%)
Nov 03, 2020 2.720 2.747 2.585 2.639 760,625 -0.07(-2.66%)
Nov 02, 2020 2.558 2.729 2.459 2.711 772,916 +0.19(+7.50%)
Oct 30, 2020 2.576 2.594 2.351 2.522 540,631 -0.04(-1.41%)
Oct 29, 2020 2.459 2.576 2.351 2.558 550,074 +0.05(+2.16%)
Oct 28, 2020 2.522 2.576 2.477 2.504 491,270 -0.08(-3.14%)
Oct 27, 2020 2.594 2.647 2.531 2.585 313,254 +0.00(+0.00%)
Oct 26, 2020 2.621 2.635 2.504 2.585 953,261 -0.11(-4.01%)
Oct 23, 2020 2.729 2.765 2.630 2.693 487,345 -0.03(-0.99%)
Oct 22, 2020 2.729 2.765 2.711 2.720 290,014 -0.03(-0.98%)
Oct 21, 2020 2.792 2.792 2.711 2.747 259,578 -0.04(-1.29%)
Oct 20, 2020 2.829 2.874 2.720 2.783 320,465 -0.01(-0.32%)
Oct 19, 2020 2.883 2.919 2.779 2.792 389,356 -0.08(-2.82%)
Oct 16, 2020 2.892 3.009 2.820 2.874 247,113 -0.04(-1.24%)
Oct 15, 2020 2.801 2.964 2.801 2.910 270,103 +0.05(+1.89%)
Oct 14, 2020 2.919 3.024 2.856 2.856 243,590 -0.05(-1.86%)
Oct 13, 2020 2.982 3.018 2.865 2.910 293,915 -0.12(-3.87%)
Oct 12, 2020 3.117 3.117 3.018 3.027 301,822 -0.12(-3.73%)
Oct 09, 2020 3.288 3.313 3.117 3.144 124,445 -0.10(-3.06%)
Oct 08, 2020 3.153 3.270 3.108 3.243 189,404 +0.14(+4.35%)
Oct 07, 2020 3.198 3.198 3.027 3.108 357,477 +0.00(+0.00%)
Oct 06, 2020 3.324 3.396 3.054 3.108 430,102 -0.19(-5.74%)
Oct 05, 2020 3.216 3.342 3.189 3.297 287,395 +0.10(+3.10%)
Oct 02, 2020 3.072 3.220 3.018 3.198 223,468 +0.07(+2.31%)
Oct 01, 2020 3.189 3.198 3.063 3.126 269,273 -0.08(-2.53%)
Sep 30, 2020 2.883 3.279 2.865 3.207 814,724 +0.32(+11.25%)
Sep 29, 2020 2.874 3.050 2.820 2.883 736,962 +0.17(+6.31%)
Sep 28, 2020 2.747 2.765 2.648 2.711 449,577 -0.01(-0.33%)
Sep 25, 2020 2.747 2.810 2.693 2.720 305,950 -0.05(-1.95%)
Sep 24, 2020 2.820 2.865 2.657 2.774 621,412 -0.05(-1.60%)
Sep 23, 2020 3.045 3.090 2.774 2.820 442,385 -0.23(-7.40%)
Sep 22, 2020 3.162 3.171 2.883 3.045 838,415 -0.12(-3.70%)
Sep 21, 2020 3.297 3.315 3.085 3.162 362,656 -0.21(-6.15%)
Sep 18, 2020 3.414 3.414 3.270 3.369 289,298 +0.00(+0.00%)
Sep 17, 2020 3.261 3.387 3.234 3.369 325,869 +0.10(+3.03%)
Sep 16, 2020 3.180 3.324 3.126 3.270 1,212,684 +0.10(+3.13%)
Sep 15, 2020 3.252 3.252 3.153 3.171 333,511 -0.07(-2.22%)
Sep 14, 2020 3.243 3.261 3.198 3.243 901,522 +0.05(+1.41%)
Sep 11, 2020 3.207 3.247 3.180 3.198 1,008,327 +0.00(+0.00%)
Sep 10, 2020 3.144 3.270 3.135 3.198 472,160 +0.06(+2.01%)
Sep 09, 2020 3.072 3.243 3.072 3.135 341,386 +0.05(+1.46%)
Sep 08, 2020 3.243 3.243 3.072 3.090 446,637 -0.07(-2.28%)
Sep 04, 2020 3.225 3.270 3.108 3.162 490,786 -0.04(-1.13%)
Sep 03, 2020 3.234 3.279 3.110 3.198 317,287 -0.05(-1.39%)
Sep 02, 2020 3.387 3.387 3.216 3.243 360,714 -0.13(-3.74%)
Sep 01, 2020 3.333 3.414 3.297 3.369 233,161 +0.04(+1.08%)
Aug 31, 2020 3.405 3.441 3.333 3.333 280,241 -0.08(-2.37%)
Aug 28, 2020 3.342 3.477 3.324 3.414 281,638 +0.02(+0.53%)
Aug 27, 2020 3.531 3.558 3.360 3.396 482,780 -0.13(-3.58%)
Aug 26, 2020 3.639 3.639 3.500 3.522 299,574 -0.06(-1.76%)
Aug 25, 2020 3.576 3.657 3.549 3.585 218,159 +0.02(+0.51%)
Aug 24, 2020 3.585 3.630 3.450 3.567 347,539 +0.03(+0.76%)
Aug 21, 2020 3.585 3.666 3.531 3.540 313,166 -0.04(-1.01%)
Aug 20, 2020 3.531 3.585 3.495 3.576 325,684 -0.01(-0.25%)
Aug 19, 2020 3.666 3.684 3.522 3.585 383,875 -0.09(-2.45%)
Aug 18, 2020 3.855 3.855 3.666 3.675 179,789 -0.20(-5.12%)
Aug 17, 2020 3.783 3.873 3.720 3.873 183,649 +0.14(+3.61%)
Aug 14, 2020 3.774 3.801 3.684 3.738 301,621 -0.08(-2.12%)
Aug 13, 2020 3.837 3.918 3.801 3.819 198,507 -0.06(-1.62%)
Aug 12, 2020 3.702 3.918 3.673 3.882 314,557 +0.26(+7.21%)
Aug 11, 2020 3.558 3.864 3.558 3.621 484,906 +0.04(+1.00%)
Aug 10, 2020 3.504 3.630 3.477 3.585 334,813 +0.08(+2.31%)
Aug 07, 2020 3.540 3.558 3.423 3.504 470,138 -0.03(-0.77%)
Aug 06, 2020 3.684 3.684 3.495 3.531 358,653 -0.15(-4.16%)
Aug 05, 2020 3.693 3.711 3.603 3.684 327,676 +0.04(+0.99%)
Aug 04, 2020 3.603 3.729 3.576 3.648 246,708 +0.04(+1.00%)
Aug 03, 2020 3.729 3.734 3.612 3.612 281,686 -0.09(-2.43%)
Jul 31, 2020 3.819 3.819 3.594 3.702 435,280 -0.14(-3.75%)
Jul 30, 2020 3.973 4.009 3.729 3.846 343,986 -0.22(-5.32%)
Jul 29, 2020 4.081 4.279 4.018 4.063 486,934 +0.03(+0.67%)
Jul 28, 2020 3.900 4.162 3.648 4.036 550,341 +0.23(+6.16%)
Jul 27, 2020 3.675 3.819 3.675 3.801 340,777 +0.09(+2.43%)
Jul 24, 2020 3.621 3.773 3.603 3.711 387,322 +0.09(+2.49%)
Jul 23, 2020 3.603 3.648 3.531 3.621 287,440 +0.01(+0.25%)
Jul 22, 2020 3.585 3.639 3.459 3.612 495,007 +0.05(+1.26%)
Jul 21, 2020 3.621 3.756 3.549 3.567 367,261 -0.03(-0.75%)
Jul 20, 2020 3.603 3.648 3.482 3.594 308,814 -0.01(-0.25%)
Jul 17, 2020 3.603 3.690 3.603 3.603 317,495 +0.04(+1.01%)
Jul 16, 2020 3.666 3.800 3.567 3.567 298,270 -0.13(-3.41%)
Jul 15, 2020 3.819 3.936 3.648 3.693 591,087 -0.09(-2.38%)
Jul 14, 2020 3.693 3.819 3.657 3.783 431,320 +0.08(+2.19%)
Jul 13, 2020 3.973 3.973 3.702 3.702 607,177 -0.29(-7.22%)
Jul 10, 2020 3.837 4.045 3.792 3.991 279,973 +0.15(+3.99%)
Jul 09, 2020 4.126 4.126 3.792 3.837 321,192 -0.35(-8.39%)
Jul 08, 2020 4.099 4.243 4.072 4.189 203,601 +0.07(+1.75%)
Jul 07, 2020 4.486 4.522 4.063 4.117 427,097 -0.40(-8.78%)
Jul 06, 2020 3.946 4.536 3.927 4.513 685,223 +0.63(+16.24%)
Jul 02, 2020 4.126 4.139 3.873 3.882 230,573 -0.16(-4.01%)
Jul 01, 2020 3.909 4.126 3.909 4.045 250,707 +0.14(+3.46%)
Jun 30, 2020 4.000 4.000 3.756 3.909 329,507 -0.15(-3.77%)
Jun 29, 2020 3.837 4.063 3.792 4.063 318,037 +0.29(+7.64%)
Jun 26, 2020 3.864 3.864 3.743 3.774 492,673 -0.14(-3.68%)
Jun 25, 2020 3.900 3.972 3.792 3.918 249,653 +0.01(+0.23%)
Jun 24, 2020 4.054 4.054 3.801 3.909 449,895 -0.18(-4.41%)
Jun 23, 2020 4.180 4.189 4.081 4.090 339,640 -0.05(-1.09%)
Jun 22, 2020 4.171 4.243 4.082 4.135 266,674 -0.12(-2.75%)
Jun 19, 2020 4.432 4.499 4.180 4.252 452,487 -0.14(-3.08%)
Jun 18, 2020 4.396 4.576 4.324 4.387 604,941 +0.17(+4.06%)
Jun 17, 2020 4.333 4.333 4.114 4.216 370,333 -0.12(-2.70%)
Jun 16, 2020 4.621 4.630 4.300 4.333 260,833 -0.11(-2.43%)
Jun 15, 2020 4.189 4.630 4.189 4.441 308,147 +0.10(+2.28%)
Jun 12, 2020 4.306 4.369 4.144 4.342 309,169 +0.09(+2.12%)
Jun 11, 2020 4.549 4.672 4.117 4.252 441,520 -0.59(-12.10%)
Jun 10, 2020 5.459 5.499 4.793 4.837 384,614 -0.54(-10.05%)
Jun 09, 2020 5.288 5.459 4.945 5.378 344,288 +0.05(+0.84%)
Jun 08, 2020 5.153 5.387 5.035 5.333 323,487 +0.32(+6.28%)
Jun 05, 2020 5.117 5.171 4.873 5.017 496,559 +0.13(+2.58%)
Jun 04, 2020 4.963 4.972 4.765 4.891 306,054 -0.18(-3.55%)
Jun 03, 2020 5.017 5.216 4.918 5.072 247,631 +0.14(+2.93%)
Jun 02, 2020 5.081 5.081 4.720 4.927 651,100 -0.24(-4.70%)
Jun 01, 2020 5.306 5.409 5.144 5.171 199,985 -0.09(-1.71%)
May 29, 2020 5.288 5.360 5.099 5.261 373,224 -0.07(-1.35%)
May 28, 2020 5.639 5.702 5.288 5.333 359,723 -0.23(-4.05%)
May 27, 2020 5.855 5.891 5.180 5.558 819,899 -0.02(-0.32%)
May 26, 2020 4.810 5.612 4.671 5.576 2,572,668 +0.85(+17.90%)
May 22, 2020 4.504 4.743 4.333 4.729 299,067 +0.20(+4.37%)
May 21, 2020 4.549 4.663 4.504 4.531 272,863 -0.06(-1.37%)
May 20, 2020 4.261 4.747 4.261 4.594 432,668 +0.41(+9.68%)
May 19, 2020 4.297 4.373 4.180 4.189 202,958 -0.11(-2.52%)
May 18, 2020 4.495 4.540 4.270 4.297 315,072 -0.06(-1.45%)
May 15, 2020 4.252 4.445 4.198 4.360 240,342 +0.02(+0.42%)
May 14, 2020 4.531 4.540 4.207 4.342 349,686 -0.32(-6.77%)
May 13, 2020 4.549 4.693 4.319 4.657 547,782 +0.05(+1.17%)
May 12, 2020 4.828 4.828 4.594 4.603 212,338 -0.22(-4.49%)
May 11, 2020 5.126 5.126 4.585 4.819 825,198 -0.41(-7.76%)
May 08, 2020 5.378 5.378 5.072 5.225 620,560 -0.05(-1.02%)
May 07, 2020 5.144 5.279 4.909 5.279 638,538 +0.23(+4.46%)
May 06, 2020 5.450 5.522 4.909 5.053 1,056,886 -0.38(-6.97%)
May 05, 2020 5.603 5.720 4.963 5.432 1,547,617 -0.71(-11.58%)
May 04, 2020 5.738 6.188 5.504 6.143 567,347 +0.41(+7.23%)
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.