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 (%)
Oct 31, 2017 7.698 7.698 7.381 7.517 211,959 -0.09(-1.19%)
Oct 30, 2017 7.788 7.950 7.539 7.607 124,431 -0.23(-2.89%)
Oct 27, 2017 7.471 7.834 7.471 7.834 75,332 +0.32(+4.22%)
Oct 26, 2017 7.607 7.698 7.471 7.517 98,730 +0.00(+0.00%)
Oct 25, 2017 7.698 7.788 7.426 7.517 178,184 -0.18(-2.35%)
Oct 24, 2017 7.834 7.834 7.607 7.698 114,336 -0.05(-0.58%)
Oct 23, 2017 7.788 7.834 7.662 7.743 89,166 +0.00(+0.00%)
Oct 20, 2017 7.653 7.879 7.612 7.743 128,300 +0.14(+1.79%)
Oct 19, 2017 7.607 7.698 7.517 7.607 123,592 -0.05(-0.59%)
Oct 18, 2017 7.879 7.947 7.607 7.653 153,917 -0.23(-2.87%)
Oct 17, 2017 8.060 8.128 7.698 7.879 228,131 -0.23(-2.79%)
Oct 16, 2017 8.105 8.151 8.060 8.105 107,221 +0.05(+0.56%)
Oct 13, 2017 8.105 8.196 8.060 8.060 178,465 -0.05(-0.56%)
Oct 12, 2017 8.105 8.151 8.015 8.105 81,856 +0.00(+0.00%)
Oct 11, 2017 8.060 8.151 7.970 8.105 165,876 +0.00(+0.00%)
Oct 10, 2017 8.060 8.151 7.992 8.105 187,724 +0.14(+1.70%)
Oct 09, 2017 8.015 8.060 7.884 7.970 207,205 -0.09(-1.12%)
Oct 06, 2017 8.105 8.151 7.970 8.060 198,896 -0.05(-0.56%)
Oct 05, 2017 7.970 8.151 7.947 8.105 271,215 +0.18(+2.29%)
Oct 04, 2017 7.970 8.151 7.811 7.924 257,110 -0.09(-1.13%)
Oct 03, 2017 7.743 8.060 7.653 8.015 358,614 +0.32(+4.12%)
Oct 02, 2017 7.471 7.879 7.471 7.698 262,734 +0.23(+3.03%)
Sep 29, 2017 7.381 7.517 7.336 7.471 139,526 +0.05(+0.61%)
Sep 28, 2017 7.381 7.471 7.245 7.426 75,735 +0.00(+0.00%)
Sep 27, 2017 7.290 7.471 7.109 7.426 121,370 +0.18(+2.50%)
Sep 26, 2017 7.290 7.336 7.200 7.245 195,235 -0.05(-0.62%)
Sep 25, 2017 7.245 7.517 7.200 7.290 197,197 +0.05(+0.62%)
Sep 22, 2017 6.973 7.336 6.973 7.245 311,543 +0.27(+3.90%)
Sep 21, 2017 7.245 7.336 6.928 6.973 212,919 -0.27(-3.75%)
Sep 20, 2017 7.155 7.336 7.155 7.245 160,675 +0.05(+0.63%)
Sep 19, 2017 6.838 7.222 6.838 7.200 149,793 +0.36(+5.30%)
Sep 18, 2017 6.702 6.838 6.566 6.838 182,561 +0.18(+2.72%)
Sep 15, 2017 6.702 6.792 6.498 6.656 1,363,354 +0.00(+0.00%)
Sep 14, 2017 6.702 6.838 6.566 6.656 238,294 -0.05(-0.68%)
Sep 13, 2017 6.747 6.838 6.656 6.702 143,428 -0.05(-0.67%)
Sep 12, 2017 6.792 6.883 6.724 6.747 168,680 -0.09(-1.32%)
Sep 11, 2017 6.928 6.973 6.747 6.838 131,122 +0.00(+0.00%)
Sep 08, 2017 6.973 7.064 6.792 6.838 104,184 -0.14(-1.95%)
Sep 07, 2017 6.928 7.109 6.838 6.973 150,287 +0.05(+0.65%)
Sep 06, 2017 7.064 7.245 6.928 6.928 128,985 -0.09(-1.29%)
Sep 05, 2017 7.336 7.426 6.951 7.019 231,181 -0.32(-4.32%)
Sep 01, 2017 7.381 7.381 7.290 7.336 266,482 +0.00(+0.00%)
Aug 31, 2017 7.290 7.381 7.245 7.336 319,158 +0.09(+1.25%)
Aug 30, 2017 7.290 7.336 7.200 7.245 91,280 -0.05(-0.62%)
Aug 29, 2017 7.245 7.290 7.109 7.290 179,027 +0.00(+0.00%)
Aug 28, 2017 7.200 7.290 7.064 7.290 171,324 +0.09(+1.26%)
Aug 25, 2017 6.973 7.200 6.928 7.200 181,775 +0.27(+3.92%)
Aug 24, 2017 6.656 6.973 6.656 6.928 226,594 +0.27(+4.08%)
Aug 23, 2017 6.566 6.809 6.566 6.656 65,259 +0.05(+0.68%)
Aug 22, 2017 6.521 6.656 6.475 6.611 78,928 +0.09(+1.39%)
Aug 21, 2017 6.566 6.607 6.385 6.521 147,114 -0.09(-1.37%)
Aug 18, 2017 6.430 6.656 6.385 6.611 81,389 +0.09(+1.39%)
Aug 17, 2017 6.656 6.747 6.475 6.521 162,642 -0.23(-3.36%)
Aug 16, 2017 6.611 6.792 6.475 6.747 135,545 +0.14(+2.05%)
Aug 15, 2017 6.747 6.973 6.566 6.611 176,972 -0.14(-2.01%)
Aug 14, 2017 6.566 6.792 6.566 6.747 127,445 +0.18(+2.76%)
Aug 11, 2017 6.294 6.702 6.225 6.566 186,043 +0.05(+0.69%)
Aug 10, 2017 6.566 6.656 6.475 6.521 134,127 -0.05(-0.69%)
Aug 09, 2017 6.656 6.702 6.521 6.566 108,085 -0.14(-2.03%)
Aug 08, 2017 6.838 6.928 6.656 6.702 108,614 -0.14(-1.99%)
Aug 07, 2017 6.973 7.064 6.738 6.838 167,298 -0.14(-1.95%)
Aug 04, 2017 7.155 7.200 6.792 6.973 171,096 -0.14(-1.91%)
Aug 03, 2017 7.200 7.290 6.996 7.109 168,041 -0.09(-1.26%)
Aug 02, 2017 6.973 7.381 6.973 7.200 202,628 +0.00(+0.00%)
Aug 01, 2017 7.109 7.290 7.109 7.200 167,663 +0.00(+0.00%)
Jul 31, 2017 7.155 7.290 7.064 7.200 160,412 +0.00(+0.00%)
Jul 28, 2017 7.155 7.336 7.019 7.200 123,572 +0.00(+0.00%)
Jul 27, 2017 7.200 7.290 6.973 7.200 190,255 +0.00(+0.00%)
Jul 26, 2017 7.245 7.336 7.109 7.200 196,233 +0.00(+0.00%)
Jul 25, 2017 7.200 7.268 7.076 7.200 122,889 +0.09(+1.27%)
Jul 24, 2017 7.064 7.200 6.928 7.109 70,160 +0.05(+0.64%)
Jul 21, 2017 7.245 7.245 7.019 7.064 203,331 -0.09(-1.27%)
Jul 20, 2017 7.336 7.336 7.109 7.155 112,813 -0.09(-1.25%)
Jul 19, 2017 7.109 7.336 7.109 7.245 137,327 +0.14(+1.91%)
Jul 18, 2017 7.200 7.290 7.109 7.109 101,687 -0.14(-1.87%)
Jul 17, 2017 7.245 7.471 7.200 7.245 131,569 +0.00(+0.00%)
Jul 14, 2017 7.200 7.336 7.200 7.245 128,073 +0.00(+0.00%)
Jul 13, 2017 7.200 7.336 7.155 7.245 117,105 +0.05(+0.63%)
Jul 12, 2017 7.155 7.336 7.155 7.200 168,923 +0.09(+1.27%)
Jul 11, 2017 6.973 7.245 6.860 7.109 157,074 +0.18(+2.61%)
Jul 10, 2017 7.064 7.290 6.928 6.928 115,709 -0.18(-2.55%)
Jul 07, 2017 7.155 7.200 7.019 7.109 121,252 +0.00(+0.00%)
Jul 06, 2017 7.290 7.426 7.064 7.109 147,102 -0.23(-3.09%)
Jul 05, 2017 7.607 7.607 7.290 7.336 69,291 -0.32(-4.14%)
Jul 03, 2017 7.336 7.698 7.336 7.653 148,536 +0.27(+3.68%)
Jun 30, 2017 7.471 7.517 7.336 7.381 123,901 -0.05(-0.61%)
Jun 29, 2017 7.562 7.698 7.200 7.426 195,252 -0.14(-1.80%)
Jun 28, 2017 7.743 7.788 7.517 7.562 138,747 -0.14(-1.76%)
Jun 27, 2017 7.562 7.924 7.517 7.698 219,790 +0.09(+1.19%)
Jun 26, 2017 7.381 7.607 7.290 7.607 372,880 +0.23(+3.07%)
Jun 23, 2017 7.109 7.381 7.109 7.381 567,923 +0.27(+3.82%)
Jun 22, 2017 6.928 7.155 6.928 7.109 142,809 +0.18(+2.61%)
Jun 21, 2017 7.155 7.200 6.883 6.928 90,069 -0.18(-2.55%)
Jun 20, 2017 7.155 7.200 6.973 7.109 116,128 -0.05(-0.63%)
Jun 19, 2017 7.019 7.200 6.973 7.155 102,594 +0.05(+0.64%)
Jun 16, 2017 6.838 7.155 6.838 7.109 143,093 +0.23(+3.29%)
Jun 15, 2017 6.973 7.200 6.792 6.883 65,570 -0.14(-1.94%)
Jun 14, 2017 7.155 7.245 7.019 7.019 109,702 -0.18(-2.52%)
Jun 13, 2017 7.109 7.336 7.109 7.200 137,108 +0.09(+1.27%)
Jun 12, 2017 7.019 7.200 6.973 7.109 255,087 +0.14(+1.95%)
Jun 09, 2017 6.838 7.109 6.702 6.973 177,918 +0.14(+1.99%)
Jun 08, 2017 6.475 6.860 6.430 6.838 144,854 +0.36(+5.59%)
Jun 07, 2017 6.566 6.656 6.453 6.475 70,631 -0.09(-1.38%)
Jun 06, 2017 6.475 6.611 6.317 6.566 94,776 +0.05(+0.69%)
Jun 05, 2017 6.430 6.566 6.430 6.521 107,687 +0.00(+0.00%)
Jun 02, 2017 6.521 6.566 6.430 6.521 96,213 +0.00(+0.00%)
Jun 01, 2017 6.521 6.702 6.430 6.521 208,325 +0.00(+0.00%)
May 31, 2017 6.656 6.656 6.385 6.521 247,224 -0.14(-2.04%)
May 30, 2017 6.747 6.792 6.475 6.656 179,082 -0.09(-1.34%)
May 26, 2017 6.747 6.747 6.611 6.747 248,047 +0.00(+0.00%)
May 25, 2017 6.792 6.838 6.588 6.747 158,321 -0.05(-0.67%)
May 24, 2017 6.928 6.973 6.747 6.792 175,487 -0.18(-2.60%)
May 23, 2017 7.064 7.064 6.838 6.973 163,648 -0.09(-1.28%)
May 22, 2017 6.973 7.132 6.928 7.064 137,763 +0.09(+1.30%)
May 19, 2017 6.928 7.109 6.838 6.973 100,838 +0.00(+0.00%)
May 18, 2017 6.883 7.109 6.792 6.973 122,965 +0.09(+1.32%)
May 17, 2017 7.064 7.109 6.815 6.883 226,576 -0.27(-3.80%)
May 16, 2017 7.155 7.245 7.064 7.155 149,544 +0.09(+1.28%)
May 15, 2017 7.290 7.426 7.019 7.064 86,695 -0.14(-1.89%)
May 12, 2017 7.336 7.426 7.200 7.200 231,937 -0.18(-2.45%)
May 11, 2017 7.109 7.462 6.973 7.381 263,047 +0.23(+3.16%)
May 10, 2017 6.792 7.200 6.792 7.155 185,772 +0.32(+4.64%)
May 09, 2017 6.792 6.928 6.747 6.838 138,041 +0.09(+1.34%)
May 08, 2017 6.611 6.883 6.566 6.747 125,446 +0.14(+2.05%)
May 05, 2017 6.883 6.996 6.611 6.611 277,311 -0.23(-3.31%)
May 04, 2017 6.883 6.928 6.747 6.838 279,056 +0.00(+0.00%)
May 03, 2017 6.973 7.109 6.611 6.838 279,666 -0.05(-0.66%)
May 02, 2017 6.928 6.973 6.702 6.883 193,678 +0.05(+0.66%)
May 01, 2017 6.973 7.109 6.838 6.838 150,612 -0.18(-2.58%)
Apr 28, 2017 6.973 7.222 6.883 7.019 357,605 +0.05(+0.65%)
Apr 27, 2017 6.838 6.973 6.702 6.973 226,289 +0.14(+1.99%)
Apr 26, 2017 6.792 6.951 6.702 6.838 168,013 +0.05(+0.67%)
Apr 25, 2017 6.611 6.792 6.566 6.792 306,967 +0.18(+2.74%)
Apr 24, 2017 6.430 6.656 6.385 6.611 278,454 +0.32(+5.04%)
Apr 21, 2017 6.611 6.747 6.294 6.294 512,570 -0.45(-6.71%)
Apr 20, 2017 6.611 6.905 6.521 6.747 201,645 +0.14(+2.05%)
Apr 19, 2017 6.702 6.770 6.475 6.611 224,978 -0.09(-1.35%)
Apr 18, 2017 6.747 6.883 6.656 6.702 254,192 -0.09(-1.33%)
Apr 17, 2017 7.155 7.155 6.679 6.792 257,769 -0.23(-3.23%)
Apr 13, 2017 7.471 7.517 7.019 7.019 404,968 -0.50(-6.63%)
Apr 12, 2017 7.517 7.743 7.517 7.517 225,553 -0.09(-1.19%)
Apr 11, 2017 7.471 7.675 7.381 7.607 264,781 +0.09(+1.20%)
Apr 10, 2017 7.562 7.675 7.381 7.517 315,980 -0.05(-0.60%)
Apr 07, 2017 7.109 7.562 7.064 7.562 207,780 +0.50(+7.05%)
Apr 06, 2017 7.019 7.132 6.948 7.064 94,427 +0.05(+0.65%)
Apr 05, 2017 7.200 7.245 7.019 7.019 194,972 -0.23(-3.13%)
Apr 04, 2017 7.290 7.290 7.155 7.245 147,211 -0.05(-0.62%)
Apr 03, 2017 7.290 7.290 7.155 7.290 190,938 +0.00(+0.00%)
Mar 31, 2017 7.245 7.290 7.222 7.290 177,836 +0.00(+0.00%)
Mar 30, 2017 7.290 7.336 7.109 7.290 200,439 -0.05(-0.62%)
Mar 29, 2017 7.200 7.381 7.200 7.336 232,619 +0.09(+1.25%)
Mar 28, 2017 6.928 7.290 6.838 7.245 260,475 +0.32(+4.58%)
Mar 27, 2017 6.747 7.200 6.747 6.928 301,005 -0.14(-1.92%)
Mar 24, 2017 6.792 7.109 6.702 7.064 196,953 +0.36(+5.41%)
Mar 23, 2017 6.475 6.747 6.475 6.702 123,961 +0.27(+4.23%)
Mar 22, 2017 6.430 6.566 6.339 6.430 242,180 -0.05(-0.70%)
Mar 21, 2017 7.155 7.200 6.475 6.475 245,767 -0.63(-8.92%)
Mar 20, 2017 7.200 7.200 6.928 7.109 135,115 -0.09(-1.26%)
Mar 17, 2017 6.883 7.245 6.838 7.200 410,416 +0.32(+4.61%)
Mar 16, 2017 6.475 6.928 6.430 6.883 509,139 +0.41(+6.29%)
Mar 15, 2017 6.430 6.475 6.294 6.475 257,324 +0.09(+1.42%)
Mar 14, 2017 6.475 6.475 6.339 6.385 150,578 -0.09(-1.40%)
Mar 13, 2017 6.566 6.385 6.475 197,689 +0.09(+1.42%)
Mar 10, 2017 6.385 6.566 6.339 6.385 155,346 +0.05(+0.71%)
Mar 09, 2017 6.475 6.566 6.294 6.339 273,469 -0.14(-2.10%)
Mar 08, 2017 6.521 6.611 6.430 6.475 210,397 -0.05(-0.69%)
Mar 07, 2017 6.566 6.611 6.430 6.521 302,213 +0.05(+0.70%)
Mar 06, 2017 6.430 6.521 6.339 6.475 517,900 +0.23(+3.62%)
Mar 03, 2017 6.339 6.339 6.204 6.249 202,023 -0.05(-0.72%)
Mar 02, 2017 6.339 6.385 6.294 6.294 120,558 -0.05(-0.71%)
Mar 01, 2017 6.158 6.385 6.113 6.339 259,240 +0.14(+2.19%)
Feb 28, 2017 6.249 6.385 6.158 6.204 244,358 -0.18(-2.84%)
Feb 27, 2017 6.339 6.385 6.204 6.385 123,305 +0.09(+1.44%)
Feb 24, 2017 6.249 6.385 6.204 6.294 267,894 -0.05(-0.71%)
Feb 23, 2017 6.385 6.407 6.204 6.339 157,390 -0.05(-0.71%)
Feb 22, 2017 6.475 6.611 6.339 6.385 205,678 -0.18(-2.76%)
Feb 21, 2017 6.339 6.634 6.339 6.566 417,023 +0.18(+2.84%)
Feb 17, 2017 6.385 6.385 6.385 0 -0.14(-2.08%)
Feb 16, 2017 6.747 6.747 6.475 6.521 170,698 -0.23(-3.36%)
Feb 15, 2017 6.656 7.019 6.566 6.747 693,845 +0.05(+0.68%)
Feb 14, 2017 6.521 6.747 6.430 6.702 341,067 +0.23(+3.50%)
Feb 13, 2017 6.521 6.656 6.385 6.475 174,094 -0.09(-1.38%)
Feb 10, 2017 6.475 6.656 6.430 6.566 227,649 +0.05(+0.69%)
Feb 09, 2017 6.430 6.566 6.339 6.521 313,884 +0.14(+2.13%)
Feb 08, 2017 6.068 6.385 5.977 6.385 364,661 +0.23(+3.68%)
Feb 07, 2017 6.158 6.430 6.136 6.158 342,132 -0.14(-2.16%)
Feb 06, 2017 6.521 6.521 6.090 6.294 396,306 -0.18(-2.80%)
Feb 03, 2017 6.521 6.566 6.430 6.475 304,508 -0.05(-0.69%)
Feb 02, 2017 6.475 6.566 6.430 6.521 424,001 -0.05(-0.69%)
Feb 01, 2017 6.611 6.656 6.475 6.566 604,778 -0.09(-1.36%)
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%)
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.