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

Ardmore Shipping Corp (NY: ASC )

20.37 -0.06 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 7.381 7.399 7.191 7.236 126,982 -0.25(-3.39%)
Nov 27, 2019 7.535 7.562 7.399 7.490 141,447 +0.00(+0.00%)
Nov 26, 2019 7.526 7.680 7.481 7.490 134,010 -0.10(-1.31%)
Nov 25, 2019 7.471 7.707 7.453 7.589 206,518 +0.10(+1.33%)
Nov 22, 2019 7.580 7.662 7.462 7.490 210,129 -0.07(-0.96%)
Nov 21, 2019 7.580 7.662 7.372 7.562 260,451 -0.02(-0.24%)
Nov 20, 2019 7.471 7.725 7.336 7.580 368,823 +0.15(+2.07%)
Nov 19, 2019 7.354 7.435 7.209 7.426 243,075 +0.14(+1.99%)
Nov 18, 2019 7.426 7.499 7.200 7.281 169,530 -0.14(-1.83%)
Nov 15, 2019 7.245 7.471 7.245 7.417 214,435 +0.22(+3.02%)
Nov 14, 2019 7.173 7.308 7.164 7.200 234,375 -0.01(-0.13%)
Nov 13, 2019 7.155 7.336 7.155 7.209 226,496 -0.08(-1.12%)
Nov 12, 2019 6.865 7.426 6.865 7.290 433,927 +0.37(+5.37%)
Nov 11, 2019 6.729 6.955 6.665 6.919 218,155 +0.13(+1.87%)
Nov 08, 2019 6.792 6.828 6.647 6.792 377,525 -0.03(-0.40%)
Nov 07, 2019 7.191 7.191 6.775 6.819 280,171 -0.32(-4.44%)
Nov 06, 2019 7.435 7.517 7.127 7.136 347,787 -0.32(-4.25%)
Nov 05, 2019 7.788 7.870 7.290 7.453 551,618 -0.03(-0.36%)
Nov 04, 2019 7.535 7.625 7.399 7.481 334,288 +0.00(+0.00%)
Nov 01, 2019 7.318 7.499 7.218 7.481 403,032 +0.24(+3.38%)
Oct 31, 2019 7.435 7.435 7.037 7.236 470,993 -0.21(-2.80%)
Oct 30, 2019 7.580 7.644 7.417 7.444 295,333 -0.20(-2.61%)
Oct 29, 2019 7.770 7.852 7.580 7.644 248,132 -0.19(-2.43%)
Oct 28, 2019 7.707 7.915 7.707 7.834 179,211 +0.11(+1.41%)
Oct 25, 2019 7.924 7.942 7.707 7.725 300,231 -0.15(-1.95%)
Oct 24, 2019 8.051 8.187 7.802 7.879 388,896 -0.09(-1.14%)
Oct 23, 2019 7.725 8.051 7.662 7.970 278,888 +0.31(+4.02%)
Oct 22, 2019 7.707 7.861 7.598 7.662 382,388 -0.05(-0.59%)
Oct 21, 2019 8.105 8.105 7.666 7.707 434,253 -0.37(-4.60%)
Oct 18, 2019 8.060 8.196 7.942 8.078 303,654 +0.03(+0.34%)
Oct 17, 2019 8.468 8.540 7.997 8.051 613,910 -0.54(-6.32%)
Oct 16, 2019 8.151 8.866 8.114 8.594 677,849 +0.33(+3.94%)
Oct 15, 2019 8.332 8.377 7.888 8.268 795,070 -0.08(-0.98%)
Oct 14, 2019 7.897 8.413 7.843 8.350 418,347 +0.45(+5.73%)
Oct 11, 2019 7.770 8.105 7.725 7.897 588,096 +0.27(+3.56%)
Oct 10, 2019 7.426 7.644 7.426 7.625 433,114 +0.05(+0.60%)
Oct 09, 2019 7.562 7.807 7.399 7.580 421,972 -0.01(-0.12%)
Oct 08, 2019 7.354 7.707 7.299 7.589 452,625 +0.24(+3.20%)
Oct 07, 2019 6.973 7.499 6.946 7.354 511,795 +0.46(+6.70%)
Oct 04, 2019 6.421 6.901 6.421 6.892 264,566 +0.45(+7.03%)
Oct 03, 2019 6.176 6.466 6.176 6.439 265,111 +0.23(+3.64%)
Oct 02, 2019 6.086 6.213 5.986 6.213 146,515 +0.09(+1.48%)
Oct 01, 2019 6.140 6.385 6.113 6.122 188,631 +0.06(+1.05%)
Sep 30, 2019 6.249 6.340 6.022 6.059 235,686 -0.15(-2.48%)
Sep 27, 2019 6.231 6.358 6.208 6.213 111,192 -0.06(-1.01%)
Sep 26, 2019 6.059 6.339 6.044 6.276 329,051 +0.38(+6.45%)
Sep 25, 2019 5.841 5.977 5.733 5.896 283,638 +0.05(+0.77%)
Sep 24, 2019 6.086 6.104 5.823 5.850 205,767 -0.28(-4.58%)
Sep 23, 2019 6.022 6.256 6.022 6.131 170,399 +0.05(+0.74%)
Sep 20, 2019 6.086 6.195 6.013 6.086 271,853 -0.02(-0.30%)
Sep 19, 2019 6.249 6.450 6.095 6.104 306,725 -0.13(-2.03%)
Sep 18, 2019 6.158 6.330 6.131 6.231 204,293 +0.04(+0.58%)
Sep 17, 2019 6.430 6.448 6.122 6.195 377,425 -0.30(-4.60%)
Sep 16, 2019 6.973 7.019 6.448 6.493 420,336 -0.43(-6.27%)
Sep 13, 2019 6.702 6.955 6.666 6.928 395,855 +0.30(+4.51%)
Sep 12, 2019 6.421 6.702 6.358 6.629 241,289 +0.11(+1.67%)
Sep 11, 2019 6.231 6.539 6.158 6.521 224,967 +0.31(+4.96%)
Sep 10, 2019 5.986 6.358 5.984 6.213 258,892 +0.25(+4.26%)
Sep 09, 2019 5.887 6.050 5.832 5.959 289,187 +0.22(+3.79%)
Sep 06, 2019 5.724 5.869 5.724 5.742 144,318 +0.01(+0.16%)
Sep 05, 2019 5.669 5.896 5.651 5.733 245,725 +0.15(+2.76%)
Sep 04, 2019 5.660 5.678 5.552 5.579 161,337 +0.01(+0.16%)
Sep 03, 2019 5.542 5.665 5.461 5.570 266,571 -0.08(-1.44%)
Aug 30, 2019 5.597 5.733 5.524 5.651 556,295 +0.07(+1.30%)
Aug 29, 2019 5.434 5.606 5.434 5.579 194,621 +0.21(+3.88%)
Aug 28, 2019 5.379 5.506 5.334 5.370 205,802 -0.02(-0.34%)
Aug 27, 2019 5.379 5.416 5.307 5.389 219,535 +0.05(+1.02%)
Aug 26, 2019 5.398 5.416 5.316 5.334 170,936 -0.01(-0.17%)
Aug 23, 2019 5.533 5.615 5.284 5.343 192,351 -0.21(-3.75%)
Aug 22, 2019 5.669 5.705 5.506 5.552 331,826 -0.05(-0.97%)
Aug 21, 2019 5.660 5.760 5.570 5.606 265,852 +0.05(+0.81%)
Aug 20, 2019 5.461 5.624 5.461 5.561 221,736 +0.05(+0.99%)
Aug 19, 2019 5.407 5.561 5.389 5.506 124,625 +0.21(+3.93%)
Aug 16, 2019 5.189 5.379 5.189 5.298 167,065 +0.14(+2.63%)
Aug 15, 2019 5.316 5.344 5.017 5.162 350,290 -0.15(-2.90%)
Aug 14, 2019 5.370 5.416 5.280 5.316 173,167 -0.19(-3.45%)
Aug 13, 2019 5.425 5.687 5.407 5.506 280,013 +0.04(+0.66%)
Aug 12, 2019 5.524 5.542 5.379 5.470 247,931 +0.00(+0.00%)
Aug 09, 2019 5.742 5.742 5.425 5.470 387,794 -0.29(-5.03%)
Aug 08, 2019 5.823 5.859 5.696 5.760 270,736 -0.01(-0.16%)
Aug 07, 2019 5.869 5.923 5.724 5.769 265,513 -0.19(-3.19%)
Aug 06, 2019 6.004 6.095 5.883 5.959 235,260 +0.02(+0.30%)
Aug 05, 2019 6.113 6.122 5.841 5.941 248,109 -0.33(-5.20%)
Aug 02, 2019 6.222 6.303 5.995 6.267 266,884 +0.02(+0.29%)
Aug 01, 2019 6.611 6.693 6.204 6.249 344,096 -0.40(-5.99%)
Jul 31, 2019 6.602 6.819 6.412 6.647 314,654 +0.05(+0.69%)
Jul 30, 2019 6.602 6.756 6.466 6.602 285,372 -0.09(-1.35%)
Jul 29, 2019 6.955 7.010 6.611 6.693 219,217 -0.25(-3.65%)
Jul 26, 2019 6.838 6.991 6.738 6.946 209,797 +0.13(+1.86%)
Jul 25, 2019 7.001 7.005 6.711 6.819 228,170 -0.14(-2.08%)
Jul 24, 2019 6.865 6.964 6.865 6.964 245,916 +0.07(+1.05%)
Jul 23, 2019 7.055 7.109 6.883 6.892 145,385 -0.18(-2.56%)
Jul 22, 2019 7.118 7.136 7.010 7.073 172,537 -0.03(-0.38%)
Jul 19, 2019 7.055 7.191 7.050 7.100 270,197 +0.05(+0.64%)
Jul 18, 2019 7.272 7.285 7.046 7.055 273,931 -0.25(-3.47%)
Jul 17, 2019 7.490 7.494 7.277 7.308 158,921 -0.16(-2.18%)
Jul 16, 2019 7.481 7.580 7.440 7.471 323,055 -0.01(-0.12%)
Jul 15, 2019 7.825 7.834 7.381 7.481 271,842 -0.33(-4.18%)
Jul 12, 2019 7.770 7.888 7.743 7.807 128,639 -0.03(-0.35%)
Jul 11, 2019 7.798 7.852 7.743 7.834 170,310 +0.07(+0.93%)
Jul 10, 2019 7.843 7.888 7.657 7.761 174,576 -0.01(-0.12%)
Jul 09, 2019 7.725 7.770 7.648 7.770 316,985 +0.01(+0.12%)
Jul 08, 2019 7.779 7.942 7.734 7.761 248,374 -0.03(-0.35%)
Jul 05, 2019 7.535 7.852 7.535 7.788 215,318 +0.24(+3.12%)
Jul 03, 2019 7.634 7.634 7.499 7.553 114,836 -0.05(-0.60%)
Jul 02, 2019 7.644 7.644 7.345 7.598 366,535 -0.03(-0.36%)
Jul 01, 2019 7.426 7.662 7.372 7.625 461,981 +0.24(+3.31%)
Jun 28, 2019 6.566 7.435 6.566 7.381 1,194,412 +0.82(+12.41%)
Jun 27, 2019 6.430 6.638 6.430 6.566 231,359 +0.14(+2.26%)
Jun 26, 2019 6.122 6.539 6.122 6.421 240,814 +0.34(+5.51%)
Jun 25, 2019 5.724 6.167 5.651 6.086 348,783 +0.36(+6.33%)
Jun 24, 2019 5.823 5.887 5.669 5.724 351,608 -0.13(-2.17%)
Jun 21, 2019 5.832 5.932 5.769 5.850 341,749 -0.01(-0.15%)
Jun 20, 2019 5.968 6.022 5.841 5.859 320,915 +0.00(+0.00%)
Jun 19, 2019 5.923 5.950 5.814 5.859 139,457 -0.06(-1.07%)
Jun 18, 2019 5.878 6.013 5.859 5.923 286,751 +0.07(+1.24%)
Jun 17, 2019 5.733 5.878 5.724 5.850 274,472 +0.08(+1.41%)
Jun 14, 2019 5.787 5.869 5.716 5.769 152,821 -0.01(-0.16%)
Jun 13, 2019 5.624 5.814 5.624 5.778 299,114 +0.20(+3.57%)
Jun 12, 2019 6.004 6.004 5.497 5.579 220,000 -0.43(-7.09%)
Jun 11, 2019 6.086 6.149 5.968 6.004 140,144 -0.04(-0.60%)
Jun 10, 2019 6.222 6.240 6.022 6.041 125,787 -0.18(-2.91%)
Jun 07, 2019 6.113 6.321 6.099 6.222 135,926 +0.11(+1.78%)
Jun 06, 2019 6.113 6.204 6.032 6.113 120,764 +0.01(+0.15%)
Jun 05, 2019 6.276 6.276 6.068 6.104 83,805 -0.16(-2.60%)
Jun 04, 2019 6.339 6.439 6.240 6.267 164,880 -0.07(-1.14%)
Jun 03, 2019 6.376 6.493 6.294 6.339 159,840 -0.04(-0.57%)
May 31, 2019 6.466 6.466 6.231 6.376 118,149 -0.09(-1.40%)
May 30, 2019 6.539 6.629 6.430 6.466 93,682 -0.05(-0.70%)
May 29, 2019 6.267 6.530 6.167 6.512 210,333 +0.17(+2.71%)
May 28, 2019 6.403 6.484 6.330 6.339 166,431 -0.05(-0.71%)
May 24, 2019 6.448 6.466 6.303 6.385 248,223 -0.02(-0.28%)
May 23, 2019 6.684 6.883 6.330 6.403 427,322 -0.55(-7.94%)
May 22, 2019 6.964 7.028 6.910 6.955 175,700 -0.03(-0.39%)
May 21, 2019 7.046 7.046 6.910 6.982 216,456 -0.04(-0.52%)
May 20, 2019 6.756 7.118 6.756 7.019 317,220 +0.20(+2.92%)
May 17, 2019 6.738 6.910 6.738 6.819 261,916 +0.03(+0.40%)
May 16, 2019 6.874 6.973 6.738 6.792 338,640 -0.04(-0.53%)
May 15, 2019 6.602 6.919 6.602 6.828 165,611 +0.21(+3.15%)
May 14, 2019 6.675 6.738 6.502 6.620 183,786 -0.04(-0.54%)
May 13, 2019 6.847 6.856 6.611 6.656 149,660 -0.29(-4.17%)
May 10, 2019 6.892 7.001 6.874 6.946 167,948 +0.05(+0.79%)
May 09, 2019 6.892 6.957 6.792 6.892 159,361 +0.02(+0.26%)
May 08, 2019 6.856 6.964 6.792 6.874 110,461 +0.05(+0.66%)
May 07, 2019 6.946 7.001 6.720 6.828 180,635 -0.10(-1.44%)
May 06, 2019 6.955 7.109 6.838 6.928 458,821 -0.01(-0.13%)
May 03, 2019 7.064 7.100 6.856 6.937 395,524 -0.07(-1.03%)
May 02, 2019 6.702 7.136 6.684 7.010 319,229 +0.35(+5.31%)
May 01, 2019 6.557 6.702 6.321 6.656 378,579 +0.34(+5.30%)
Apr 30, 2019 6.502 6.521 6.321 6.321 134,435 -0.09(-1.41%)
Apr 29, 2019 6.457 6.530 6.330 6.412 213,436 -0.06(-0.98%)
Apr 26, 2019 6.385 6.521 6.267 6.475 142,110 +0.12(+1.85%)
Apr 25, 2019 6.493 6.493 6.303 6.358 315,757 -0.10(-1.54%)
Apr 24, 2019 6.521 6.548 6.448 6.457 138,609 -0.01(-0.14%)
Apr 23, 2019 6.249 6.521 6.249 6.466 96,306 +0.16(+2.59%)
Apr 22, 2019 6.231 6.412 6.222 6.303 129,942 +0.07(+1.16%)
Apr 18, 2019 6.448 6.493 6.204 6.231 154,808 -0.26(-4.04%)
Apr 17, 2019 6.521 6.557 6.367 6.493 221,590 -0.01(-0.14%)
Apr 16, 2019 6.367 6.521 6.258 6.502 211,917 +0.19(+3.01%)
Apr 15, 2019 6.348 6.439 6.231 6.312 158,630 -0.04(-0.57%)
Apr 12, 2019 6.276 6.475 6.222 6.348 234,531 +0.16(+2.64%)
Apr 11, 2019 5.796 6.195 5.742 6.185 307,054 +0.42(+7.22%)
Apr 10, 2019 5.515 5.778 5.465 5.769 479,781 +0.32(+5.81%)
Apr 09, 2019 5.461 5.561 5.389 5.452 249,385 -0.05(-0.82%)
Apr 08, 2019 5.542 5.660 5.425 5.497 237,625 -0.05(-0.98%)
Apr 05, 2019 5.515 5.624 5.497 5.552 122,897 -0.01(-0.16%)
Apr 04, 2019 5.416 5.606 5.370 5.561 83,554 +0.14(+2.50%)
Apr 03, 2019 5.687 5.705 5.370 5.425 89,151 -0.22(-3.85%)
Apr 02, 2019 5.887 5.887 5.561 5.642 174,594 -0.26(-4.45%)
Apr 01, 2019 5.597 5.968 5.533 5.905 299,553 +0.33(+5.84%)
Mar 29, 2019 5.524 5.669 5.461 5.579 223,600 +0.07(+1.32%)
Mar 28, 2019 5.235 5.515 5.235 5.506 164,202 +0.22(+4.11%)
Mar 27, 2019 5.117 5.316 5.026 5.289 110,492 +0.14(+2.82%)
Mar 26, 2019 5.026 5.153 4.890 5.144 174,286 +0.07(+1.43%)
Mar 25, 2019 4.963 5.090 4.899 5.072 131,509 +0.11(+2.19%)
Mar 22, 2019 5.099 5.121 4.918 4.963 162,206 -0.22(-4.20%)
Mar 21, 2019 5.126 5.352 5.109 5.180 94,149 +0.00(+0.00%)
Mar 20, 2019 5.035 5.198 4.954 5.180 87,948 +0.10(+1.96%)
Mar 19, 2019 5.153 5.216 5.072 5.081 60,365 -0.05(-0.88%)
Mar 18, 2019 5.343 5.379 5.117 5.126 70,139 -0.22(-4.07%)
Mar 15, 2019 5.180 5.379 5.126 5.343 226,802 +0.19(+3.69%)
Mar 14, 2019 5.171 5.189 5.035 5.153 90,300 -0.02(-0.35%)
Mar 13, 2019 5.216 5.262 5.144 5.171 132,988 +0.02(+0.35%)
Mar 12, 2019 5.090 5.207 5.072 5.153 104,584 +0.13(+2.52%)
Mar 11, 2019 4.746 5.053 4.718 5.026 131,497 +0.29(+6.12%)
Mar 08, 2019 4.601 4.764 4.573 4.736 120,247 +0.12(+2.55%)
Mar 07, 2019 4.746 4.755 4.564 4.619 121,285 -0.13(-2.67%)
Mar 06, 2019 4.854 4.927 4.746 4.746 134,468 -0.14(-2.96%)
Mar 05, 2019 5.235 5.235 4.872 4.890 74,958 -0.34(-6.41%)
Mar 04, 2019 5.244 5.302 5.189 5.226 75,972 -0.02(-0.35%)
Mar 01, 2019 5.117 5.253 5.053 5.244 81,489 +0.14(+2.84%)
Feb 28, 2019 4.963 5.216 4.954 5.099 165,466 +0.13(+2.55%)
Feb 27, 2019 4.945 4.990 4.809 4.972 282,916 +0.03(+0.55%)
Feb 26, 2019 4.999 5.072 4.936 4.945 136,956 -0.06(-1.27%)
Feb 25, 2019 4.981 5.062 4.981 5.008 107,058 +0.03(+0.55%)
Feb 22, 2019 4.954 5.053 4.954 4.981 112,959 +0.08(+1.66%)
Feb 21, 2019 4.909 4.945 4.836 4.899 97,342 -0.04(-0.73%)
Feb 20, 2019 4.872 5.017 4.827 4.936 91,439 +0.04(+0.74%)
Feb 19, 2019 4.972 5.099 4.809 4.899 642,989 -0.09(-1.81%)
Feb 15, 2019 4.972 5.117 4.909 4.990 100,040 +0.02(+0.36%)
Feb 14, 2019 4.773 5.049 4.773 4.972 82,947 +0.16(+3.39%)
Feb 13, 2019 5.026 5.072 4.791 4.809 178,094 -0.21(-4.15%)
Feb 12, 2019 5.226 5.235 4.981 5.017 120,376 -0.19(-3.65%)
Feb 11, 2019 4.782 5.207 4.736 5.207 163,885 +0.44(+9.32%)
Feb 08, 2019 5.244 5.253 4.718 4.764 248,665 -0.51(-9.62%)
Feb 07, 2019 5.280 5.407 5.235 5.271 132,830 -0.07(-1.36%)
Feb 06, 2019 5.379 5.651 5.207 5.343 172,913 -0.09(-1.67%)
Feb 05, 2019 5.352 5.615 5.334 5.434 185,803 +0.15(+2.92%)
Feb 04, 2019 5.099 5.407 5.008 5.280 180,921 +0.17(+3.37%)
Feb 01, 2019 5.117 5.162 4.945 5.108 183,959 -0.03(-0.53%)
Jan 31, 2019 5.099 5.180 5.049 5.135 130,013 +0.07(+1.43%)
Jan 30, 2019 4.990 5.117 4.929 5.062 79,025 +0.10(+2.01%)
Jan 29, 2019 5.117 5.135 4.881 4.963 125,898 -0.13(-2.49%)
Jan 28, 2019 5.090 5.307 4.999 5.090 167,842 -0.05(-1.06%)
Jan 25, 2019 5.117 5.262 5.072 5.144 72,435 +0.06(+1.25%)
Jan 24, 2019 5.008 5.117 4.863 5.081 167,460 +0.05(+1.08%)
Jan 23, 2019 5.008 5.153 4.967 5.026 234,322 +0.00(+0.00%)
Jan 22, 2019 4.918 5.090 4.809 5.026 280,213 +0.05(+0.91%)
Jan 18, 2019 4.456 5.108 4.438 4.981 304,427 +0.53(+11.79%)
Jan 17, 2019 4.338 4.483 4.329 4.456 137,082 +0.09(+2.07%)
Jan 16, 2019 4.247 4.474 4.243 4.365 147,153 +0.12(+2.77%)
Jan 15, 2019 4.311 4.515 4.220 4.247 118,588 -0.10(-2.29%)
Jan 14, 2019 4.619 4.664 4.338 4.347 142,522 -0.34(-7.34%)
Jan 11, 2019 4.736 4.736 4.456 4.691 179,211 +0.02(+0.39%)
Jan 10, 2019 4.619 4.800 4.583 4.673 115,323 -0.14(-2.82%)
Jan 09, 2019 4.927 4.927 4.708 4.809 125,381 -0.04(-0.75%)
Jan 08, 2019 4.909 4.909 4.764 4.845 160,568 +0.04(+0.75%)
Jan 07, 2019 4.682 4.927 4.664 4.809 218,566 +0.17(+3.71%)
Jan 04, 2019 4.537 4.669 4.510 4.637 160,660 +0.20(+4.49%)
Jan 03, 2019 4.220 4.646 4.175 4.438 192,848 +0.24(+5.60%)
Jan 02, 2019 4.157 4.220 4.084 4.202 276,235 -0.03(-0.64%)
Dec 31, 2018 4.093 4.266 4.066 4.229 255,953 +0.17(+4.24%)
Dec 28, 2018 4.121 4.175 3.822 4.057 672,567 -0.10(-2.40%)
Dec 27, 2018 4.365 4.392 4.075 4.157 459,405 -0.24(-5.56%)
Dec 26, 2018 4.320 4.483 4.266 4.401 164,440 +0.10(+2.32%)
Dec 24, 2018 4.238 4.447 4.175 4.302 131,289 +0.06(+1.50%)
Dec 21, 2018 4.537 4.682 4.238 4.238 475,136 -0.31(-6.77%)
Dec 20, 2018 4.682 4.827 4.501 4.546 270,901 -0.17(-3.65%)
Dec 19, 2018 4.890 5.026 4.682 4.718 525,947 -0.18(-3.70%)
Dec 18, 2018 5.072 5.072 4.863 4.899 376,120 -0.14(-2.87%)
Dec 17, 2018 5.171 5.207 5.017 5.044 424,757 -0.13(-2.45%)
Dec 14, 2018 5.361 5.443 5.153 5.171 196,657 -0.25(-4.67%)
Dec 13, 2018 5.597 5.642 5.416 5.425 361,882 -0.16(-2.92%)
Dec 12, 2018 5.660 5.805 5.570 5.588 153,833 -0.02(-0.32%)
Dec 11, 2018 5.669 5.733 5.552 5.606 203,022 +0.04(+0.65%)
Dec 10, 2018 5.524 5.705 5.452 5.570 171,077 +0.02(+0.33%)
Dec 07, 2018 5.633 5.705 5.452 5.552 288,306 +0.01(+0.16%)
Dec 06, 2018 5.561 5.705 5.479 5.542 202,918 -0.13(-2.24%)
Dec 04, 2018 5.724 5.995 5.633 5.669 416,393 -0.05(-0.95%)
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.