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

Ardmore Shipping Corp (NY: ASC )

17.60 -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2017 6.566 6.747 6.521 6.656 301,614 +0.05(+0.68%)
Jan 30, 2017 6.656 6.702 6.441 6.611 294,633 +0.00(+0.00%)
Jan 27, 2017 6.702 6.747 6.611 6.611 333,331 +0.00(+0.00%)
Jan 26, 2017 6.656 6.724 6.611 6.611 145,578 -0.05(-0.68%)
Jan 25, 2017 6.566 6.747 6.566 6.656 216,596 +0.05(+0.68%)
Jan 24, 2017 6.656 6.702 6.521 6.611 305,521 -0.05(-0.68%)
Jan 23, 2017 6.792 6.838 6.588 6.656 200,033 -0.14(-2.00%)
Jan 20, 2017 6.702 6.928 6.521 6.792 231,810 +0.14(+2.04%)
Jan 19, 2017 6.656 6.747 6.611 6.656 215,296 -0.05(-0.68%)
Jan 18, 2017 6.702 6.747 6.521 6.702 221,929 +0.05(+0.68%)
Jan 17, 2017 6.928 7.019 6.611 6.656 368,269 -0.32(-4.55%)
Jan 13, 2017 6.973 6.973 6.973 0 +0.00(+0.00%)
Jan 12, 2017 7.109 7.200 6.883 6.973 186,222 -0.18(-2.53%)
Jan 11, 2017 7.064 7.245 6.883 7.155 363,769 +0.09(+1.28%)
Jan 10, 2017 7.019 7.064 6.928 7.064 182,918 +0.05(+0.65%)
Jan 09, 2017 7.019 7.064 6.838 7.019 212,560 +0.00(+0.00%)
Jan 06, 2017 6.973 7.109 6.860 7.019 276,328 +0.09(+1.31%)
Jan 05, 2017 6.973 7.019 6.792 6.928 235,384 -0.05(-0.65%)
Jan 04, 2017 6.792 6.973 6.792 6.973 336,351 +0.18(+2.67%)
Jan 03, 2017 6.792 6.838 6.611 6.792 230,775 +0.09(+1.35%)
Dec 30, 2016 6.702 6.702 6.702 0 +0.09(+1.37%)
Dec 29, 2016 6.702 6.838 6.475 6.611 286,607 -0.09(-1.35%)
Dec 28, 2016 6.656 6.860 6.566 6.702 378,486 +0.00(+0.00%)
Dec 27, 2016 6.566 6.702 6.521 6.702 400,356 +0.18(+2.78%)
Dec 23, 2016 6.521 6.521 6.521 0 -0.05(-0.69%)
Dec 22, 2016 6.611 6.747 6.521 6.566 373,062 -0.09(-1.36%)
Dec 21, 2016 6.317 6.656 6.294 6.656 306,473 +0.36(+5.76%)
Dec 20, 2016 6.339 6.521 6.204 6.294 305,125 +0.05(+0.72%)
Dec 19, 2016 6.068 6.430 6.022 6.249 375,856 +0.18(+2.98%)
Dec 16, 2016 6.249 6.339 6.068 6.068 420,837 -0.14(-2.19%)
Dec 15, 2016 6.113 6.294 6.022 6.204 176,434 +0.00(+0.00%)
Dec 14, 2016 6.204 6.294 6.022 6.204 270,250 +0.00(+0.00%)
Dec 13, 2016 6.294 6.475 6.068 6.204 250,731 +0.00(+0.00%)
Dec 12, 2016 6.656 6.747 6.158 6.204 425,426 -0.36(-5.52%)
Dec 09, 2016 6.475 6.702 6.339 6.566 327,457 +0.05(+0.69%)
Dec 08, 2016 6.339 6.566 6.113 6.521 214,862 +0.23(+3.60%)
Dec 07, 2016 6.294 6.430 6.249 6.294 167,626 +0.00(+0.00%)
Dec 06, 2016 6.339 6.475 6.158 6.294 213,220 +0.00(+0.00%)
Dec 05, 2016 6.204 6.543 6.204 6.294 326,478 +0.14(+2.21%)
Dec 02, 2016 6.068 6.204 5.977 6.158 179,859 +0.14(+2.26%)
Dec 01, 2016 6.204 6.430 5.977 6.022 311,873 -0.14(-2.21%)
Nov 30, 2016 6.249 6.339 6.068 6.158 243,675 +0.09(+1.49%)
Nov 29, 2016 6.113 6.249 5.755 6.068 314,966 -0.18(-2.90%)
Nov 28, 2016 6.113 6.339 5.977 6.249 333,141 +0.14(+2.22%)
Nov 25, 2016 6.113 6.249 6.022 6.113 104,938 +0.00(+0.00%)
Nov 23, 2016 6.113 6.113 6.113 0 -0.18(-2.88%)
Nov 22, 2016 6.385 6.430 6.204 6.294 292,500 -0.05(-0.71%)
Nov 21, 2016 6.249 6.385 6.068 6.339 400,717 +0.32(+5.26%)
Nov 18, 2016 6.204 6.204 5.932 6.022 352,009 -0.14(-2.21%)
Nov 17, 2016 6.158 6.339 5.977 6.158 421,433 +0.00(+0.00%)
Nov 16, 2016 5.615 6.607 5.615 6.158 954,460 +0.54(+9.68%)
Nov 15, 2016 5.751 5.824 5.389 5.615 711,152 -0.18(-3.13%)
Nov 14, 2016 5.932 6.113 5.751 5.796 492,002 -0.18(-3.03%)
Nov 11, 2016 5.570 5.977 5.570 5.977 598,117 +0.36(+6.45%)
Nov 10, 2016 5.162 5.751 5.026 5.615 612,239 +0.54(+10.71%)
Nov 09, 2016 5.026 5.261 4.890 5.072 477,435 -0.05(-0.88%)
Nov 08, 2016 4.981 5.207 4.890 5.117 216,495 +0.14(+2.73%)
Nov 07, 2016 5.026 5.117 4.936 4.981 598,502 +0.00(+0.00%)
Nov 04, 2016 5.072 5.081 4.845 4.981 545,574 -0.14(-2.65%)
Nov 03, 2016 5.117 5.207 4.981 5.117 511,756 +0.00(+0.00%)
Nov 02, 2016 5.072 5.162 4.528 5.117 1,378,433 -0.05(-0.88%)
Nov 01, 2016 5.524 5.751 5.117 5.162 845,993 -0.14(-2.56%)
Oct 31, 2016 5.751 5.751 5.298 5.298 465,635 -0.44(-7.73%)
Oct 28, 2016 5.841 5.878 5.705 5.742 358,610 -0.14(-2.46%)
Oct 27, 2016 5.850 5.932 5.778 5.887 258,363 +0.08(+1.40%)
Oct 26, 2016 5.914 5.986 5.778 5.805 271,339 -0.12(-1.99%)
Oct 25, 2016 5.977 6.041 5.905 5.923 247,382 -0.05(-0.91%)
Oct 24, 2016 6.204 6.223 5.968 5.977 267,609 -0.22(-3.51%)
Oct 21, 2016 6.077 6.276 6.050 6.195 293,583 +0.06(+1.03%)
Oct 20, 2016 5.950 6.195 5.945 6.131 356,606 +0.15(+2.58%)
Oct 19, 2016 6.022 6.113 5.959 5.977 442,824 +0.02(+0.30%)
Oct 18, 2016 6.086 6.086 5.941 5.959 235,692 +0.00(+0.00%)
Oct 17, 2016 6.022 6.022 5.950 5.959 206,316 -0.03(-0.45%)
Oct 14, 2016 6.068 6.095 5.932 5.986 397,900 -0.05(-0.75%)
Oct 13, 2016 6.122 6.140 6.022 6.032 389,319 -0.17(-2.77%)
Oct 12, 2016 6.258 6.303 6.123 6.204 230,734 -0.05(-0.87%)
Oct 11, 2016 6.403 6.421 6.213 6.258 250,878 -0.18(-2.81%)
Oct 10, 2016 6.548 6.602 6.412 6.439 157,315 -0.04(-0.56%)
Oct 07, 2016 6.557 6.629 6.448 6.475 180,505 -0.09(-1.38%)
Oct 06, 2016 6.457 6.575 6.425 6.566 221,508 +0.14(+2.11%)
Oct 05, 2016 6.466 6.539 6.412 6.430 190,164 +0.03(+0.42%)
Oct 04, 2016 6.376 6.466 6.330 6.403 235,272 +0.04(+0.57%)
Oct 03, 2016 6.204 6.466 6.149 6.367 292,396 -0.01(-0.14%)
Sep 30, 2016 6.512 6.512 6.312 6.376 384,568 -0.04(-0.57%)
Sep 29, 2016 6.638 6.720 6.385 6.412 199,631 -0.19(-2.88%)
Sep 28, 2016 6.439 6.647 6.299 6.602 340,166 +0.19(+2.97%)
Sep 27, 2016 6.394 6.457 6.276 6.412 317,268 -0.02(-0.28%)
Sep 26, 2016 6.575 6.575 6.412 6.430 290,257 +0.04(+0.57%)
Sep 23, 2016 6.566 6.593 6.385 6.394 216,880 -0.17(-2.62%)
Sep 22, 2016 6.448 6.593 6.322 6.566 804,379 +0.20(+3.13%)
Sep 21, 2016 6.358 6.385 6.204 6.367 365,762 +0.11(+1.74%)
Sep 20, 2016 6.421 6.466 6.258 6.258 509,326 -0.16(-2.54%)
Sep 19, 2016 6.548 6.602 6.394 6.421 335,810 -0.04(-0.56%)
Sep 16, 2016 6.294 6.493 6.267 6.457 256,198 +0.08(+1.28%)
Sep 15, 2016 6.403 6.493 6.330 6.376 173,584 -0.03(-0.42%)
Sep 14, 2016 6.421 6.502 6.339 6.403 339,303 -0.04(-0.56%)
Sep 13, 2016 6.412 6.521 6.348 6.439 359,901 -0.13(-1.93%)
Sep 12, 2016 6.484 6.602 6.394 6.566 445,808 +0.01(+0.14%)
Sep 09, 2016 6.711 6.765 6.548 6.557 267,490 -0.23(-3.34%)
Sep 08, 2016 6.656 6.810 6.566 6.783 327,664 +0.24(+3.74%)
Sep 07, 2016 6.475 6.593 6.376 6.539 524,655 +0.06(+0.98%)
Sep 06, 2016 6.430 6.530 6.348 6.475 323,864 +0.05(+0.85%)
Sep 02, 2016 6.330 6.421 6.421 6.421 307,961 +0.09(+1.43%)
Sep 01, 2016 6.493 6.493 6.213 6.330 404,651 -0.21(-3.19%)
Aug 31, 2016 6.358 6.647 6.321 6.539 544,513 +0.14(+2.12%)
Aug 30, 2016 6.421 6.493 6.303 6.403 532,168 +0.00(+0.00%)
Aug 29, 2016 6.430 6.575 6.385 6.403 270,455 -0.06(-0.98%)
Aug 26, 2016 6.448 6.638 6.358 6.466 435,245 +0.03(+0.42%)
Aug 25, 2016 6.629 6.801 6.294 6.439 1,092,472 -0.45(-6.57%)
Aug 24, 2016 7.127 7.164 6.856 6.892 339,267 -0.21(-2.93%)
Aug 23, 2016 7.100 7.227 7.055 7.100 187,087 +0.04(+0.51%)
Aug 22, 2016 7.164 7.164 7.010 7.064 184,551 -0.14(-1.89%)
Aug 19, 2016 7.173 7.218 7.019 7.200 292,537 -0.01(-0.13%)
Aug 18, 2016 7.209 7.272 7.127 7.209 229,174 +0.05(+0.76%)
Aug 17, 2016 7.182 7.182 6.973 7.155 366,726 +0.04(+0.51%)
Aug 16, 2016 7.299 7.336 7.019 7.118 428,678 -0.16(-2.24%)
Aug 15, 2016 7.064 7.299 7.046 7.281 333,379 +0.26(+3.74%)
Aug 12, 2016 7.046 7.136 6.928 7.019 365,479 -0.03(-0.39%)
Aug 11, 2016 7.090 7.171 6.930 7.046 390,357 +0.04(+0.51%)
Aug 10, 2016 7.180 7.180 6.867 7.010 433,340 -0.07(-1.01%)
Aug 09, 2016 7.144 7.189 6.992 7.082 288,888 -0.07(-1.00%)
Aug 08, 2016 7.323 7.474 7.135 7.153 435,342 -0.13(-1.84%)
Aug 05, 2016 6.965 7.323 6.930 7.287 382,690 +0.35(+5.02%)
Aug 04, 2016 7.198 7.314 6.876 6.939 612,142 -0.29(-3.96%)
Aug 03, 2016 6.787 7.233 6.680 7.224 1,159,862 +0.44(+6.45%)
Aug 02, 2016 7.001 7.037 6.180 6.787 1,848,475 +0.58(+9.35%)
Aug 01, 2016 6.322 6.519 6.148 6.206 504,222 -0.07(-1.14%)
Jul 29, 2016 6.162 6.456 6.162 6.278 1,334,975 +0.06(+1.01%)
Jul 28, 2016 6.117 6.305 6.037 6.215 392,070 +0.10(+1.61%)
Jul 27, 2016 6.394 6.440 6.023 6.117 535,305 -0.29(-4.46%)
Jul 26, 2016 6.501 6.581 6.376 6.403 465,847 -0.05(-0.83%)
Jul 25, 2016 6.439 6.564 6.394 6.456 322,323 +0.00(+0.00%)
Jul 22, 2016 6.546 6.662 6.412 6.456 335,336 -0.13(-1.90%)
Jul 21, 2016 6.358 6.689 6.358 6.581 355,547 +0.24(+3.80%)
Jul 20, 2016 6.340 6.403 6.153 6.340 345,603 +0.07(+1.14%)
Jul 19, 2016 6.358 6.465 6.215 6.269 310,150 -0.17(-2.64%)
Jul 18, 2016 6.385 6.474 6.242 6.439 499,631 -0.02(-0.28%)
Jul 15, 2016 6.474 6.546 6.331 6.456 367,556 -0.01(-0.14%)
Jul 14, 2016 6.519 6.581 6.371 6.465 331,501 +0.03(+0.42%)
Jul 13, 2016 6.528 6.608 6.403 6.439 445,661 -0.04(-0.69%)
Jul 12, 2016 6.376 6.510 6.322 6.483 399,422 +0.21(+3.27%)
Jul 11, 2016 6.340 6.465 6.233 6.278 358,152 -0.06(-0.99%)
Jul 08, 2016 6.233 6.434 6.001 6.340 537,501 +0.34(+5.65%)
Jul 07, 2016 6.233 6.385 5.885 6.001 685,431 -0.29(-4.68%)
Jul 06, 2016 5.983 6.349 5.822 6.296 514,132 +0.30(+5.07%)
Jul 05, 2016 6.331 6.376 5.876 5.992 706,210 -0.47(-7.32%)
Jul 01, 2016 6.394 6.465 6.465 6.465 607,385 +0.42(+6.94%)
Jun 30, 2016 6.135 6.376 5.956 6.046 1,484,149 -0.39(-6.10%)
Jun 29, 2016 6.430 6.474 6.287 6.439 368,134 +0.12(+1.84%)
Jun 28, 2016 5.983 6.367 5.983 6.322 504,786 +0.43(+7.27%)
Jun 27, 2016 6.483 6.483 5.769 5.894 973,039 -0.59(-9.09%)
Jun 24, 2016 6.635 6.715 6.430 6.483 1,090,790 -0.40(-5.84%)
Jun 23, 2016 6.876 6.940 6.742 6.885 416,222 +0.08(+1.18%)
Jun 22, 2016 7.046 7.117 6.778 6.805 529,460 -0.24(-3.42%)
Jun 21, 2016 7.162 7.162 6.840 7.046 573,426 +0.05(+0.77%)
Jun 20, 2016 7.287 7.287 6.983 6.992 365,315 -0.09(-1.26%)
Jun 17, 2016 7.046 7.314 7.019 7.082 592,183 +0.04(+0.63%)
Jun 16, 2016 7.055 7.126 6.965 7.037 539,392 -0.17(-2.35%)
Jun 15, 2016 7.323 7.474 7.099 7.207 1,159,852 -0.13(-1.71%)
Jun 14, 2016 7.412 7.635 7.046 7.332 1,525,030 -0.21(-2.84%)
Jun 13, 2016 7.644 7.814 7.501 7.546 743,226 -0.22(-2.87%)
Jun 10, 2016 7.885 7.903 7.528 7.769 1,214,746 -0.15(-1.92%)
Jun 09, 2016 7.769 7.939 7.707 7.921 1,588,148 +0.18(+2.31%)
Jun 08, 2016 7.751 8.001 7.698 7.742 6,186,089 -0.96(-10.99%)
Jun 07, 2016 8.769 8.829 8.609 8.698 162,063 -0.05(-0.61%)
Jun 06, 2016 8.537 8.868 8.537 8.751 164,545 +0.22(+2.62%)
Jun 03, 2016 8.394 8.618 8.296 8.528 186,328 +0.16(+1.92%)
Jun 02, 2016 8.385 8.385 8.091 8.367 141,417 -0.06(-0.74%)
Jun 01, 2016 8.394 8.466 8.091 8.430 132,412 -0.04(-0.42%)
May 31, 2016 8.341 8.501 8.153 8.466 172,121 +0.12(+1.39%)
May 27, 2016 8.082 8.350 8.350 8.350 207,948 +0.27(+3.31%)
May 26, 2016 8.100 8.216 7.864 8.082 172,688 +0.04(+0.44%)
May 25, 2016 8.367 8.439 7.903 8.046 327,842 -0.23(-2.80%)
May 24, 2016 8.055 8.287 7.858 8.278 146,581 +0.32(+4.04%)
May 23, 2016 8.153 8.153 7.903 7.957 128,707 -0.23(-2.84%)
May 20, 2016 8.082 8.287 7.957 8.189 106,472 +0.16(+2.00%)
May 19, 2016 8.180 8.180 7.863 8.028 150,657 -0.22(-2.71%)
May 18, 2016 8.180 8.350 8.074 8.251 149,665 +0.01(+0.11%)
May 17, 2016 8.135 8.430 8.100 8.242 168,538 +0.10(+1.21%)
May 16, 2016 7.983 8.251 7.975 8.144 93,715 +0.17(+2.13%)
May 13, 2016 7.948 8.086 7.912 7.975 113,499 -0.04(-0.45%)
May 12, 2016 7.930 8.278 7.894 8.010 193,473 +0.12(+1.47%)
May 11, 2016 7.947 8.085 7.868 7.894 137,369 -0.11(-1.32%)
May 10, 2016 7.535 8.061 7.447 7.999 195,728 +0.51(+6.79%)
May 09, 2016 7.587 7.622 7.245 7.491 134,063 -0.10(-1.27%)
May 06, 2016 7.517 7.684 7.114 7.587 193,342 +0.03(+0.35%)
May 05, 2016 7.815 7.885 7.526 7.561 235,267 -0.37(-4.65%)
May 04, 2016 7.833 8.140 7.736 7.929 206,838 +0.09(+1.12%)
May 03, 2016 7.973 8.021 7.675 7.842 182,821 -0.24(-2.93%)
May 02, 2016 8.157 8.201 7.938 8.078 182,134 -0.12(-1.50%)
Apr 29, 2016 8.201 8.403 8.043 8.201 157,351 -0.03(-0.32%)
Apr 28, 2016 8.140 8.368 8.096 8.227 259,033 +0.05(+0.64%)
Apr 27, 2016 8.385 8.473 8.061 8.175 301,564 -0.19(-2.31%)
Apr 26, 2016 8.271 8.429 8.219 8.368 167,183 +0.10(+1.17%)
Apr 25, 2016 8.482 8.482 8.214 8.271 92,281 -0.23(-2.68%)
Apr 22, 2016 8.227 8.526 8.192 8.499 231,249 +0.17(+2.00%)
Apr 21, 2016 8.675 8.727 8.315 8.333 177,240 -0.35(-4.04%)
Apr 20, 2016 8.412 8.736 8.342 8.684 160,402 +0.25(+2.91%)
Apr 19, 2016 8.482 8.578 8.333 8.438 184,926 +0.00(+0.00%)
Apr 18, 2016 8.157 8.552 8.070 8.438 291,938 +0.18(+2.23%)
Apr 15, 2016 8.008 8.359 7.894 8.254 292,968 +0.18(+2.17%)
Apr 14, 2016 7.894 8.184 7.806 8.078 212,993 +0.20(+2.56%)
Apr 13, 2016 7.771 7.894 7.728 7.877 157,953 +0.12(+1.58%)
Apr 12, 2016 7.491 7.806 7.482 7.754 143,439 +0.27(+3.63%)
Apr 11, 2016 7.307 7.561 7.298 7.482 155,373 +0.21(+2.90%)
Apr 08, 2016 6.903 7.315 6.903 7.271 162,280 +0.45(+6.56%)
Apr 07, 2016 6.912 6.982 6.736 6.824 210,478 -0.17(-2.38%)
Apr 06, 2016 7.140 7.140 6.921 6.991 123,174 -0.11(-1.48%)
Apr 05, 2016 6.885 7.114 6.842 7.096 160,819 +0.19(+2.80%)
Apr 04, 2016 7.105 7.201 6.885 6.903 143,911 -0.20(-2.84%)
Apr 01, 2016 7.324 7.333 7.017 7.105 221,342 -0.31(-4.14%)
Mar 31, 2016 7.315 7.570 7.315 7.412 189,084 +0.11(+1.44%)
Mar 30, 2016 7.210 7.377 7.114 7.307 137,737 +0.18(+2.46%)
Mar 29, 2016 7.078 7.166 6.771 7.131 257,444 +0.01(+0.12%)
Mar 28, 2016 7.035 7.131 6.938 7.122 197,567 +0.09(+1.25%)
Mar 24, 2016 6.894 7.035 7.035 7.035 336,095 +0.05(+0.75%)
Mar 23, 2016 7.245 7.307 6.859 6.982 268,616 -0.32(-4.44%)
Mar 22, 2016 7.421 7.526 7.228 7.307 181,626 -0.18(-2.34%)
Mar 21, 2016 7.684 7.684 7.412 7.482 184,626 -0.25(-3.18%)
Mar 18, 2016 7.973 8.262 7.514 7.728 425,061 -0.16(-2.00%)
Mar 17, 2016 7.561 7.960 7.543 7.885 172,444 +0.35(+4.66%)
Mar 16, 2016 7.377 7.763 7.368 7.535 297,259 +0.15(+2.02%)
Mar 15, 2016 7.438 7.517 7.254 7.385 156,173 -0.05(-0.71%)
Mar 14, 2016 7.499 7.587 7.297 7.438 146,697 -0.11(-1.40%)
Mar 11, 2016 7.508 7.710 7.438 7.543 138,601 +0.11(+1.42%)
Mar 10, 2016 7.499 7.649 7.245 7.438 165,126 -0.04(-0.59%)
Mar 09, 2016 7.289 7.605 7.219 7.482 253,213 +0.25(+3.39%)
Mar 08, 2016 7.771 7.771 7.201 7.236 320,625 -0.61(-7.72%)
Mar 07, 2016 7.754 8.078 7.728 7.842 204,282 +0.07(+0.90%)
Mar 04, 2016 7.701 7.982 7.622 7.771 201,983 +0.17(+2.19%)
Mar 03, 2016 7.263 7.719 7.263 7.605 351,809 +0.40(+5.60%)
Mar 02, 2016 7.192 7.402 7.184 7.201 656,622 +0.03(+0.37%)
Mar 01, 2016 7.096 7.385 7.035 7.175 239,941 +0.12(+1.74%)
Feb 29, 2016 6.929 7.280 6.929 7.052 237,750 +0.07(+1.01%)
Feb 26, 2016 6.938 7.210 6.842 6.982 316,379 +0.12(+1.79%)
Feb 25, 2016 6.912 6.991 6.605 6.859 197,482 -0.06(-0.89%)
Feb 24, 2016 6.833 6.982 6.631 6.921 164,009 -0.02(-0.25%)
Feb 23, 2016 7.192 7.228 6.807 6.938 253,946 -0.28(-3.89%)
Feb 22, 2016 7.315 7.543 7.166 7.219 241,965 -0.04(-0.60%)
Feb 19, 2016 7.149 7.342 6.991 7.263 214,016 +0.12(+1.72%)
Feb 18, 2016 7.219 7.333 6.964 7.140 217,798 +0.02(+0.25%)
Feb 17, 2016 6.885 7.368 6.885 7.122 319,980 +0.25(+3.70%)
Feb 16, 2016 6.701 6.973 6.561 6.868 166,965 +0.30(+4.54%)
Feb 12, 2016 6.842 6.570 6.570 6.570 407,920 -0.17(-2.47%)
Feb 11, 2016 6.280 6.780 6.236 6.736 413,124 +0.28(+4.35%)
Feb 10, 2016 6.404 6.688 6.331 6.456 365,018 -0.02(-0.27%)
Feb 09, 2016 6.671 6.714 6.163 6.473 567,290 -0.26(-3.84%)
Feb 08, 2016 7.042 7.085 6.688 6.731 531,994 -0.43(-6.02%)
Feb 05, 2016 7.137 7.490 7.111 7.162 388,519 -0.22(-3.03%)
Feb 04, 2016 7.507 7.619 7.111 7.387 517,426 -0.16(-2.06%)
Feb 03, 2016 7.843 7.878 6.714 7.542 2,102,539 -0.86(-10.26%)
Feb 02, 2016 8.283 8.455 8.076 8.404 324,420 -0.12(-1.42%)
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.