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

Ardmore Shipping Corp (NY: ASC )

20.34 +2.74 (+15.57%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2020 5.762 5.834 5.545 5.563 595,857 -0.27(-4.65%)
Jan 30, 2020 6.205 6.226 5.654 5.835 455,922 -0.41(-6.52%)
Jan 29, 2020 6.133 6.287 6.070 6.242 367,011 +0.17(+2.83%)
Jan 28, 2020 6.106 6.287 6.070 6.070 379,308 +0.03(+0.45%)
Jan 27, 2020 6.124 6.124 5.907 6.043 487,785 -0.18(-2.91%)
Jan 24, 2020 6.368 6.368 6.070 6.224 367,795 -0.16(-2.55%)
Jan 23, 2020 6.486 6.486 6.224 6.386 433,329 +0.14(+2.17%)
Jan 22, 2020 6.486 6.576 6.242 6.251 434,679 -0.27(-4.16%)
Jan 21, 2020 6.558 6.588 6.477 6.522 275,829 -0.08(-1.23%)
Jan 17, 2020 6.721 6.866 6.594 6.603 300,913 -0.04(-0.54%)
Jan 16, 2020 6.622 6.694 6.540 6.640 337,346 +0.10(+1.52%)
Jan 15, 2020 6.739 6.775 6.459 6.540 360,898 -0.20(-2.95%)
Jan 14, 2020 7.056 7.137 6.667 6.739 248,567 -0.34(-4.85%)
Jan 13, 2020 7.228 7.282 6.947 7.083 189,860 -0.18(-2.49%)
Jan 10, 2020 7.427 7.508 7.200 7.264 257,799 -0.24(-3.14%)
Jan 09, 2020 7.327 7.544 7.291 7.499 468,586 +0.22(+2.98%)
Jan 08, 2020 7.770 7.816 7.200 7.282 366,104 -0.43(-5.63%)
Jan 07, 2020 7.861 7.987 7.689 7.716 316,919 -0.15(-1.95%)
Jan 06, 2020 8.051 8.069 7.834 7.870 228,269 -0.20(-2.47%)
Jan 03, 2020 8.123 8.304 8.033 8.069 225,740 -0.05(-0.56%)
Jan 02, 2020 8.268 8.322 8.033 8.114 289,485 -0.07(-0.88%)
Dec 31, 2019 8.015 8.290 7.978 8.186 185,611 +0.15(+1.91%)
Dec 30, 2019 8.060 8.168 7.996 8.033 112,133 +0.04(+0.45%)
Dec 27, 2019 8.250 8.250 7.911 7.996 176,103 -0.18(-2.21%)
Dec 26, 2019 8.123 8.512 8.123 8.177 106,158 +0.01(+0.11%)
Dec 24, 2019 8.123 8.250 8.046 8.168 108,558 +0.04(+0.44%)
Dec 23, 2019 7.915 8.182 7.843 8.132 244,217 +0.24(+3.10%)
Dec 20, 2019 7.843 8.024 7.788 7.888 272,612 +0.04(+0.46%)
Dec 19, 2019 7.598 7.856 7.580 7.852 285,228 +0.32(+4.20%)
Dec 18, 2019 7.508 7.562 7.273 7.535 392,702 +0.10(+1.34%)
Dec 17, 2019 7.481 7.508 7.309 7.436 293,411 +0.02(+0.24%)
Dec 16, 2019 7.644 7.669 7.415 7.418 248,528 -0.15(-2.03%)
Dec 13, 2019 7.743 7.788 7.553 7.571 206,283 -0.21(-2.67%)
Dec 12, 2019 7.689 7.861 7.653 7.779 225,308 +0.07(+0.94%)
Dec 11, 2019 7.743 7.761 7.580 7.707 176,606 -0.02(-0.23%)
Dec 10, 2019 7.490 7.761 7.481 7.725 195,488 +0.23(+3.02%)
Dec 09, 2019 7.463 7.635 7.463 7.499 159,460 -0.04(-0.48%)
Dec 06, 2019 7.354 7.562 7.354 7.535 187,490 +0.24(+3.35%)
Dec 05, 2019 7.372 7.418 7.273 7.291 223,852 -0.02(-0.25%)
Dec 04, 2019 7.300 7.363 7.237 7.309 206,169 +0.08(+1.13%)
Dec 03, 2019 7.119 7.264 7.056 7.228 289,375 +0.10(+1.40%)
Dec 02, 2019 7.228 7.237 7.020 7.128 375,301 -0.10(-1.38%)
Nov 29, 2019 7.372 7.390 7.182 7.228 127,130 -0.25(-3.39%)
Nov 27, 2019 7.526 7.553 7.390 7.481 141,612 +0.00(+0.00%)
Nov 26, 2019 7.517 7.671 7.472 7.481 134,166 -0.10(-1.31%)
Nov 25, 2019 7.463 7.698 7.445 7.580 206,759 +0.10(+1.33%)
Nov 22, 2019 7.571 7.653 7.454 7.481 210,374 -0.07(-0.96%)
Nov 21, 2019 7.571 7.653 7.363 7.553 260,755 -0.02(-0.24%)
Nov 20, 2019 7.463 7.716 7.327 7.571 369,253 +0.15(+2.07%)
Nov 19, 2019 7.345 7.427 7.200 7.418 243,358 +0.14(+1.99%)
Nov 18, 2019 7.418 7.490 7.191 7.273 169,728 -0.14(-1.83%)
Nov 15, 2019 7.237 7.463 7.237 7.409 214,685 +0.22(+3.02%)
Nov 14, 2019 7.164 7.300 7.155 7.191 234,648 -0.01(-0.13%)
Nov 13, 2019 7.146 7.327 7.146 7.200 226,760 -0.08(-1.12%)
Nov 12, 2019 6.857 7.418 6.857 7.282 434,432 +0.37(+5.37%)
Nov 11, 2019 6.721 6.947 6.658 6.911 218,409 +0.13(+1.87%)
Nov 08, 2019 6.784 6.821 6.640 6.784 377,965 -0.03(-0.40%)
Nov 07, 2019 7.182 7.182 6.767 6.811 280,498 -0.32(-4.44%)
Nov 06, 2019 7.427 7.508 7.119 7.128 348,192 -0.32(-4.25%)
Nov 05, 2019 7.779 7.861 7.282 7.445 552,261 -0.03(-0.36%)
Nov 04, 2019 7.526 7.617 7.390 7.472 334,678 +0.00(+0.00%)
Nov 01, 2019 7.309 7.490 7.210 7.472 403,502 +0.24(+3.38%)
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%)
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.