Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.15 24.21 24.20 826,960 +0.15(+0.62%)
Jan 28, 2022 24.27 24.41 23.85 24.05 1,231,919 +0.12(+0.50%)
Jan 27, 2022 24.22 24.23 23.75 23.93 1,177,881 +0.10(+0.42%)
Jan 26, 2022 23.84 24.14 23.77 23.83 1,276,533 +0.28(+1.19%)
Jan 25, 2022 23.19 23.62 23.16 23.55 881,291 +0.30(+1.29%)
Jan 24, 2022 23.18 23.29 22.78 23.25 1,636,200 -0.25(-1.06%)
Jan 21, 2022 23.53 23.65 23.25 23.50 876,645 +0.08(+0.34%)
Jan 20, 2022 23.65 24.00 23.41 23.42 858,852 -0.17(-0.72%)
Jan 19, 2022 23.68 23.90 23.55 23.59 952,930 +0.02(+0.08%)
Jan 18, 2022 23.33 23.60 23.24 23.57 848,941 +0.40(+1.73%)
Jan 14, 2022 23.17 0 +0.68(+3.02%)
Jan 13, 2022 22.79 22.82 22.47 22.49 863,238 -0.21(-0.93%)
Jan 12, 2022 22.57 22.86 22.56 22.70 845,747 +0.25(+1.11%)
Jan 11, 2022 22.00 22.52 21.86 22.45 1,182,807 +0.74(+3.41%)
Jan 10, 2022 21.89 21.95 21.59 21.71 1,115,142 -0.25(-1.14%)
Jan 07, 2022 22.02 22.07 21.86 21.96 1,032,941 -0.01(-0.05%)
Jan 06, 2022 22.11 22.20 21.91 21.97 1,179,479 +0.49(+2.28%)
Jan 05, 2022 21.75 21.86 21.47 21.48 880,248 +0.03(+0.14%)
Jan 04, 2022 21.34 21.62 21.33 21.45 948,692 +0.29(+1.37%)
Jan 03, 2022 20.82 21.26 20.80 21.16 1,006,346 +0.25(+1.20%)
Dec 31, 2021 21.17 21.24 20.80 20.91 686,552 -0.29(-1.37%)
Dec 30, 2021 21.32 21.47 21.19 21.20 674,372 -0.04(-0.19%)
Dec 29, 2021 21.06 21.47 20.96 21.24 1,040,607 +0.13(+0.62%)
Dec 28, 2021 21.15 21.26 21.06 21.11 494,644 +0.09(+0.43%)
Dec 27, 2021 20.51 21.10 20.43 21.02 519,569 +0.45(+2.19%)
Dec 23, 2021 20.26 20.61 20.21 20.57 937,844 +0.31(+1.53%)
Dec 22, 2021 19.87 20.27 19.82 20.26 694,438 +0.34(+1.71%)
Dec 21, 2021 19.65 19.92 19.54 19.92 799,945 +0.62(+3.21%)
Dec 20, 2021 19.00 19.32 18.60 19.30 1,195,013 -0.35(-1.78%)
Dec 17, 2021 19.84 19.88 19.50 19.65 993,691 -0.41(-2.04%)
Dec 16, 2021 19.98 20.28 19.86 20.06 1,308,755 +0.08(+0.40%)
Dec 15, 2021 19.62 20.01 19.49 19.98 1,354,355 +0.29(+1.47%)
Dec 14, 2021 19.67 19.82 19.48 19.69 1,125,170 -0.27(-1.35%)
Dec 13, 2021 20.02 20.24 19.92 19.96 955,160 -0.27(-1.33%)
Dec 10, 2021 20.12 20.25 19.96 20.23 811,231 +0.39(+1.97%)
Dec 09, 2021 20.17 20.23 19.83 19.84 847,389 -0.56(-2.75%)
Dec 08, 2021 20.18 20.48 20.15 20.40 1,750,425 +0.32(+1.59%)
Dec 07, 2021 20.01 20.46 20.01 20.08 1,402,664 +0.35(+1.77%)
Dec 06, 2021 19.18 19.79 19.08 19.73 1,305,622 +0.98(+5.23%)
Dec 03, 2021 19.41 19.48 18.59 18.75 1,028,607 -0.04(-0.21%)
Dec 02, 2021 18.17 18.90 18.02 18.79 2,774,749 +0.42(+2.29%)
Dec 01, 2021 19.18 19.33 18.30 18.37 2,437,399 -0.33(-1.76%)
Nov 30, 2021 18.94 19.10 18.13 18.70 3,491,800 -0.84(-4.30%)
Nov 29, 2021 20.28 20.34 19.38 19.54 1,265,841 +0.11(+0.57%)
Nov 26, 2021 20.43 20.43 19.07 19.43 2,571,388 -2.29(-10.54%)
Nov 24, 2021 21.71 21.94 21.70 21.72 558,728 -0.16(-0.73%)
Nov 23, 2021 21.48 21.90 21.48 21.88 1,549,244 +0.78(+3.70%)
Nov 22, 2021 20.95 21.30 20.93 21.10 1,167,152 +0.23(+1.10%)
Nov 19, 2021 21.29 21.29 20.78 20.87 1,620,159 -0.68(-3.16%)
Nov 18, 2021 21.48 21.58 21.56 21.55 540,750 +0.15(+0.70%)
Nov 17, 2021 21.78 21.79 21.20 21.40 897,791 -0.50(-2.28%)
Nov 16, 2021 21.76 22.01 21.66 21.90 658,367 +0.11(+0.50%)
Nov 15, 2021 21.51 21.81 21.43 21.79 482,595 -0.01(-0.05%)
Nov 12, 2021 21.79 21.96 21.69 21.80 685,730 -0.12(-0.55%)
Nov 11, 2021 22.03 22.14 21.78 21.92 923,787 -0.03(-0.14%)
Nov 10, 2021 22.53 21.95 1,012,125 -0.59(-2.62%)
Nov 09, 2021 22.25 22.57 22.19 22.54 550,224 +0.32(+1.44%)
Nov 08, 2021 22.04 22.24 22.03 22.22 451,804 +0.24(+1.09%)
Nov 05, 2021 21.66 22.09 21.47 21.98 1,315,873 +0.55(+2.57%)
Nov 04, 2021 22.35 22.41 21.32 21.43 2,708,023 -0.15(-0.70%)
Nov 03, 2021 21.94 22.08 21.56 21.58 2,020,867 -0.89(-3.96%)
Nov 02, 2021 22.34 22.53 22.27 22.47 418,955 +0.00(+0.00%)
Nov 01, 2021 22.57 22.57 22.42 22.47 417,476 +0.22(+0.99%)
Oct 29, 2021 22.14 22.31 22.00 22.25 734,730 -0.05(-0.22%)
Oct 28, 2021 22.11 22.32 21.95 22.30 647,862 +0.14(+0.63%)
Oct 27, 2021 22.44 22.62 22.16 22.16 788,856 -0.60(-2.64%)
Oct 26, 2021 22.63 22.76 378,825 +0.19(+0.84%)
Oct 25, 2021 22.72 22.79 22.54 22.57 361,842 +0.00(+0.00%)
Oct 22, 2021 22.46 22.57 22.28 22.57 412,603 +0.23(+1.03%)
Oct 21, 2021 22.40 22.50 21.98 22.34 573,598 -0.28(-1.24%)
Oct 20, 2021 22.24 22.64 22.17 22.62 403,498 +0.22(+0.98%)
Oct 19, 2021 22.15 22.50 22.08 22.40 455,213 +0.22(+0.99%)
Oct 18, 2021 22.55 22.62 22.15 22.18 411,281 -0.17(-0.76%)
Oct 15, 2021 22.37 22.42 22.21 22.35 506,941 +0.17(+0.77%)
Oct 14, 2021 22.17 22.21 21.95 22.18 513,188 +0.23(+1.05%)
Oct 13, 2021 21.79 22.05 21.69 21.95 244,352 -0.02(-0.09%)
Oct 12, 2021 22.08 22.21 21.91 21.97 608,690 -0.05(-0.23%)
Oct 11, 2021 22.11 22.22 22.02 22.02 584,140 +0.27(+1.24%)
Oct 08, 2021 21.88 22.00 21.61 21.75 631,941 +0.00(+0.00%)
Oct 07, 2021 21.31 21.75 21.19 21.75 1,059,098 +0.44(+2.06%)
Oct 06, 2021 21.53 21.54 21.26 21.31 1,018,955 -0.55(-2.52%)
Oct 05, 2021 21.76 21.91 21.72 21.86 762,427 +0.43(+2.01%)
Oct 04, 2021 21.25 21.62 21.25 21.43 1,103,201 +0.54(+2.58%)
Oct 01, 2021 20.67 20.94 20.55 20.89 605,850 +0.25(+1.21%)
Sep 30, 2021 20.30 20.91 20.19 20.64 1,278,419 +0.14(+0.68%)
Sep 29, 2021 20.54 20.76 20.45 20.50 434,956 -0.01(-0.05%)
Sep 28, 2021 20.96 20.98 20.48 20.51 926,162 -0.25(-1.20%)
Sep 27, 2021 20.75 20.84 20.69 20.76 496,183 +0.41(+2.01%)
Sep 24, 2021 20.13 20.41 20.13 20.35 283,452 +0.20(+0.99%)
Sep 23, 2021 19.90 20.19 19.89 20.15 632,076 +0.35(+1.77%)
Sep 22, 2021 19.72 19.90 19.66 19.80 663,639 +0.35(+1.80%)
Sep 21, 2021 19.45 19.47 19.14 19.45 404,963 +0.03(+0.15%)
Sep 20, 2021 19.43 19.52 19.18 19.42 672,329 -0.25(-1.27%)
Sep 17, 2021 19.59 19.70 19.49 19.67 441,040 -0.08(-0.41%)
Sep 16, 2021 19.66 19.80 19.45 19.75 894,451 +0.04(+0.20%)
Sep 15, 2021 19.64 19.88 19.64 19.71 1,351,835 +0.50(+2.60%)
Sep 14, 2021 19.36 19.36 19.09 19.21 894,544 -0.03(-0.16%)
Sep 13, 2021 19.22 19.30 19.11 19.24 461,981 +0.23(+1.21%)
Sep 10, 2021 19.09 19.10 18.96 19.01 544,781 +0.40(+2.15%)
Sep 09, 2021 18.69 19.04 18.52 18.61 702,256 -0.36(-1.90%)
Sep 08, 2021 19.03 19.03 18.85 18.97 408,728 +0.29(+1.55%)
Sep 07, 2021 18.70 18.86 18.62 18.68 527,585 -0.27(-1.42%)
Sep 03, 2021 19.06 19.16 18.91 18.95 493,245 -0.06(-0.32%)
Sep 02, 2021 19.01 19.18 18.98 19.01 800,055 +0.39(+2.09%)
Sep 01, 2021 18.44 18.72 18.39 18.62 791,111 -0.07(-0.37%)
Aug 31, 2021 18.75 18.85 18.67 18.69 376,417 -0.15(-0.80%)
Aug 30, 2021 18.74 18.90 18.63 18.84 355,238 +0.12(+0.64%)
Aug 27, 2021 18.60 18.74 18.60 18.72 420,006 +0.28(+1.52%)
Aug 26, 2021 18.41 18.57 18.23 18.44 706,424 -0.16(-0.86%)
Aug 25, 2021 18.43 18.66 18.33 18.60 855,289 +0.20(+1.09%)
Aug 24, 2021 18.14 18.44 18.12 18.40 417,929 +0.59(+3.31%)
Aug 23, 2021 17.59 17.89 17.59 17.81 511,224 +0.94(+5.57%)
Aug 20, 2021 17.00 17.17 16.87 16.87 424,028 -0.49(-2.82%)
Aug 19, 2021 17.19 17.39 17.03 17.36 1,236,441 -0.22(-1.25%)
Aug 18, 2021 18.07 18.09 17.55 17.58 945,363 -0.37(-2.06%)
Aug 17, 2021 17.97 18.17 17.88 17.95 557,829 -0.13(-0.72%)
Aug 16, 2021 17.86 18.18 17.70 18.08 642,507 -0.14(-0.77%)
Aug 13, 2021 18.48 18.52 18.18 18.22 599,554 -0.26(-1.41%)
Aug 12, 2021 18.54 18.58 18.36 18.48 682,320 -0.09(-0.48%)
Aug 11, 2021 18.16 18.58 18.05 18.57 431,045 +0.19(+1.03%)
Aug 10, 2021 18.09 18.49 18.09 18.38 443,139 +0.41(+2.28%)
Aug 09, 2021 17.89 18.01 17.70 17.97 912,251 -0.36(-1.96%)
Aug 06, 2021 18.67 18.69 18.28 18.33 971,208 -0.20(-1.08%)
Aug 05, 2021 18.29 18.57 18.29 18.53 427,870 +0.31(+1.70%)
Aug 04, 2021 18.38 18.58 18.21 18.22 1,280,674 -0.60(-3.19%)
Aug 03, 2021 18.56 18.88 18.48 18.82 1,725,219 -0.14(-0.74%)
Aug 02, 2021 19.41 19.44 18.79 18.96 1,338,348 -0.55(-2.82%)
Jul 30, 2021 19.51 19.64 19.44 19.51 532,211 +0.02(+0.10%)
Jul 29, 2021 19.31 19.51 19.29 19.49 798,542 +0.36(+1.88%)
Jul 28, 2021 19.18 19.26 19.11 19.13 430,282 +0.01(+0.05%)
Jul 27, 2021 19.16 19.21 18.99 19.12 562,265 -0.08(-0.42%)
Jul 26, 2021 18.99 19.20 18.93 19.20 242,333 +0.12(+0.63%)
Jul 23, 2021 18.94 19.09 18.91 19.08 218,057 +0.13(+0.69%)
Jul 22, 2021 18.74 19.03 18.62 18.95 403,717 +0.36(+1.94%)
Jul 21, 2021 18.25 18.64 18.25 18.59 676,018 +0.68(+3.80%)
Jul 20, 2021 17.59 17.96 17.38 17.91 749,984 +0.27(+1.53%)
Jul 19, 2021 18.35 18.36 17.49 17.64 1,714,364 -1.24(-6.57%)
Jul 16, 2021 19.01 19.05 18.65 18.88 559,593 +0.00(+0.00%)
Jul 15, 2021 18.97 19.21 18.86 18.88 464,598 -0.30(-1.56%)
Jul 14, 2021 19.70 19.72 19.02 19.18 1,176,581 -0.53(-2.69%)
Jul 13, 2021 19.47 19.74 19.38 19.71 492,510 +0.31(+1.60%)
Jul 12, 2021 19.28 19.43 19.17 19.40 410,825 -0.07(-0.36%)
Jul 09, 2021 19.31 19.53 19.31 19.47 467,797 +0.32(+1.67%)
Jul 08, 2021 18.89 19.16 18.74 19.15 614,722 +0.32(+1.70%)
Jul 07, 2021 19.28 19.38 18.73 18.83 2,243,117 -0.47(-2.44%)
Jul 06, 2021 19.59 19.63 19.11 19.30 1,771,326 -0.35(-1.78%)
Jul 02, 2021 19.50 19.70 19.40 19.65 478,658 +0.18(+0.92%)
Jul 01, 2021 19.72 19.78 19.42 19.47 1,126,815 +0.22(+1.14%)
Jun 30, 2021 19.26 19.42 19.16 19.25 454,049 +0.01(+0.05%)
Jun 29, 2021 19.25 19.32 19.10 19.24 296,512 +0.12(+0.63%)
Jun 28, 2021 19.33 19.34 19.06 19.12 560,444 -0.29(-1.49%)
Jun 25, 2021 19.34 19.43 19.13 19.41 619,333 +0.13(+0.67%)
Jun 24, 2021 19.12 19.30 19.10 19.28 339,186 +0.03(+0.16%)
Jun 23, 2021 19.34 19.40 19.20 19.25 521,647 +0.14(+0.73%)
Jun 22, 2021 19.10 19.18 19.04 19.11 500,843 +0.00(+0.00%)
Jun 21, 2021 18.74 19.12 18.72 19.11 1,261,705 +0.39(+2.08%)
Jun 18, 2021 18.52 18.81 18.52 18.72 567,464 +0.09(+0.48%)
Jun 17, 2021 18.95 18.98 18.37 18.63 1,192,053 -0.26(-1.38%)
Jun 16, 2021 18.91 19.12 18.88 18.89 618,543 -0.03(-0.16%)
Jun 15, 2021 18.78 18.93 18.77 18.92 607,738 +0.28(+1.50%)
Jun 14, 2021 18.69 18.75 18.56 18.64 427,439 +0.12(+0.65%)
Jun 11, 2021 18.50 18.64 18.50 18.52 566,982 +0.05(+0.27%)
Jun 10, 2021 18.54 18.60 18.11 18.47 1,169,401 +0.11(+0.60%)
Jun 09, 2021 18.52 18.59 18.33 18.36 574,367 -0.11(-0.60%)
Jun 08, 2021 18.15 18.47 18.05 18.47 590,516 +0.23(+1.26%)
Jun 07, 2021 18.29 18.35 18.18 18.24 449,068 -0.04(-0.22%)
Jun 04, 2021 18.39 18.41 18.22 18.28 748,314 +0.07(+0.38%)
Jun 03, 2021 18.27 18.30 18.04 18.21 471,877 +0.02(+0.11%)
Jun 02, 2021 18.08 18.23 18.01 18.19 610,757 +0.20(+1.11%)
Jun 01, 2021 18.07 18.21 17.85 17.99 937,056 +0.38(+2.16%)
May 28, 2021 17.73 17.78 17.51 17.61 531,435 -0.03(-0.17%)
May 27, 2021 17.50 17.67 17.46 17.64 537,399 +0.10(+0.57%)
May 26, 2021 17.36 17.57 17.34 17.54 469,707 +0.12(+0.69%)
May 25, 2021 17.43 17.52 17.37 17.42 615,540 -0.04(-0.23%)
May 24, 2021 17.22 17.50 17.17 17.46 729,566 +0.46(+2.71%)
May 21, 2021 16.97 17.07 16.92 17.00 1,168,199 +0.40(+2.41%)
May 20, 2021 16.92 16.95 16.54 16.60 2,089,340 -0.39(-2.30%)
May 19, 2021 17.07 17.07 16.64 16.99 1,691,043 -0.51(-2.91%)
May 18, 2021 17.63 17.71 17.15 17.50 1,462,863 -0.19(-1.07%)
May 17, 2021 17.53 17.71 17.51 17.69 396,768 +0.22(+1.26%)
May 14, 2021 17.33 17.50 17.31 17.47 1,121,141 +0.43(+2.52%)
May 13, 2021 17.14 17.32 16.92 17.04 1,556,921 -0.54(-3.07%)
May 12, 2021 17.56 17.79 17.55 17.58 812,455 +0.12(+0.69%)
May 11, 2021 17.14 17.49 17.14 17.46 840,404 +0.09(+0.52%)
May 10, 2021 17.54 17.54 17.16 17.37 689,975 +0.02(+0.12%)
May 07, 2021 17.21 17.43 17.18 17.35 842,527 +0.00(+0.00%)
May 06, 2021 17.51 17.52 17.30 17.35 632,945 -0.13(-0.77%)
May 05, 2021 17.72 17.80 17.40 17.48 1,121,137 -0.07(-0.37%)
May 04, 2021 17.49 17.56 17.36 17.55 735,682 +0.37(+2.15%)
May 03, 2021 17.04 17.26 17.04 17.18 350,688 +0.22(+1.30%)
Apr 30, 2021 16.99 17.05 16.88 16.96 444,400 -0.33(-1.91%)
Apr 29, 2021 17.37 17.41 17.15 17.29 1,128,142 +0.33(+1.95%)
Apr 28, 2021 16.95 17.15 16.92 16.96 1,006,778 +0.12(+0.71%)
Apr 27, 2021 16.68 16.85 16.63 16.84 774,674 +0.28(+1.69%)
Apr 26, 2021 16.38 16.64 16.37 16.56 639,160 -0.09(-0.54%)
Apr 23, 2021 16.45 16.70 16.43 16.65 636,300 +0.12(+0.73%)
Apr 22, 2021 16.57 16.57 16.35 16.53 666,758 +0.14(+0.85%)
Apr 21, 2021 16.45 16.71 16.38 16.39 941,047 -0.37(-2.21%)
Apr 20, 2021 16.98 17.01 16.53 16.76 1,049,069 -0.17(-1.00%)
Apr 19, 2021 16.87 16.96 16.80 16.93 355,640 +0.08(+0.47%)
Apr 16, 2021 16.90 16.92 16.77 16.85 485,500 -0.01(-0.06%)
Apr 15, 2021 16.76 16.92 16.71 16.86 438,379 +0.10(+0.60%)
Apr 14, 2021 16.40 16.88 16.36 16.76 1,190,448 +0.64(+3.97%)
Apr 13, 2021 16.13 16.18 16.05 16.12 412,003 +0.15(+0.94%)
Apr 12, 2021 16.12 16.22 15.91 15.97 558,130 +0.07(+0.44%)
Apr 09, 2021 15.87 15.99 15.85 15.90 334,600 -0.07(-0.44%)
Apr 08, 2021 15.88 16.02 15.76 15.97 647,396 +0.04(+0.25%)
Apr 07, 2021 15.79 15.97 15.56 15.93 918,020 +0.08(+0.50%)
Apr 06, 2021 16.04 16.22 15.81 15.85 869,031 +0.14(+0.89%)
Apr 05, 2021 16.04 16.06 15.48 15.71 1,098,137 -0.60(-3.68%)
Apr 01, 2021 16.18 16.44 15.76 16.31 3,095,800 +0.43(+2.71%)
Mar 31, 2021 16.07 16.30 15.80 15.88 1,934,087 -0.27(-1.67%)
Mar 30, 2021 16.14 16.33 16.09 16.15 917,656 -0.25(-1.52%)
Mar 29, 2021 16.16 16.41 16.04 16.40 1,983,467 +0.14(+0.86%)
Mar 26, 2021 16.13 16.35 16.10 16.26 1,331,000 +0.69(+4.43%)
Mar 25, 2021 15.77 15.83 15.37 15.57 1,746,412 -0.57(-3.53%)
Mar 24, 2021 15.82 16.26 15.76 16.14 1,350,530 +0.83(+5.42%)
Mar 23, 2021 15.66 15.92 15.28 15.31 2,157,408 -0.92(-5.67%)
Mar 22, 2021 16.30 16.40 16.18 16.23 852,540 -0.03(-0.18%)
Mar 19, 2021 15.90 16.36 15.66 16.26 2,237,600 +0.48(+3.04%)
Mar 18, 2021 16.78 16.78 15.47 15.78 5,249,413 -1.35(-7.88%)
Mar 17, 2021 17.04 17.14 16.85 17.13 1,141,117 -0.06(-0.35%)
Mar 16, 2021 17.06 17.28 16.99 17.19 929,856 -0.15(-0.87%)
Mar 15, 2021 17.20 17.37 17.08 17.34 840,107 -0.09(-0.52%)
Mar 12, 2021 17.47 17.53 17.39 17.43 710,000 -0.12(-0.68%)
Mar 11, 2021 17.28 17.57 17.22 17.55 877,785 +0.37(+2.15%)
Mar 10, 2021 17.01 17.22 16.82 17.18 1,395,679 +0.25(+1.48%)
Mar 09, 2021 17.17 17.20 16.92 16.93 1,290,395 -0.17(-0.99%)
Mar 08, 2021 17.35 17.38 17.07 17.10 1,039,449 -0.40(-2.29%)
Mar 05, 2021 17.34 17.52 17.27 17.50 1,484,300 +0.60(+3.55%)
Mar 04, 2021 16.43 17.05 16.28 16.90 2,838,659 +0.79(+4.90%)
Mar 03, 2021 16.03 16.28 15.87 16.11 1,191,809 +0.38(+2.42%)
Mar 02, 2021 16.08 16.11 15.73 15.73 1,530,680 -0.24(-1.50%)
Mar 01, 2021 16.26 16.37 15.90 15.97 1,227,291 -0.23(-1.42%)
Feb 26, 2021 16.50 16.50 16.18 16.20 1,281,100 -0.40(-2.41%)
Feb 25, 2021 16.60 16.72 16.53 16.60 1,403,990 -0.07(-0.42%)
Feb 24, 2021 16.44 16.70 16.40 16.67 1,358,645 +0.33(+2.02%)
Feb 23, 2021 16.17 16.37 16.01 16.34 981,480 +0.15(+0.93%)
Feb 22, 2021 15.88 16.22 15.88 16.19 932,550 +0.60(+3.85%)
Feb 19, 2021 15.79 15.89 15.54 15.59 1,151,500 -0.19(-1.20%)
Feb 18, 2021 16.08 16.08 15.73 15.78 966,057 -0.26(-1.62%)
Feb 17, 2021 15.82 16.05 15.76 16.04 854,811 +0.23(+1.45%)
Feb 16, 2021 15.72 15.83 15.66 15.81 1,024,191 +0.21(+1.35%)
Feb 12, 2021 15.25 15.65 15.25 15.60 744,100 +0.43(+2.83%)
Feb 11, 2021 15.30 15.32 15.15 15.17 390,667 -0.09(-0.59%)
Feb 10, 2021 15.27 15.37 15.19 15.26 1,256,553 +0.01(+0.07%)
Feb 09, 2021 15.02 15.26 14.97 15.25 517,949 +0.13(+0.86%)
Feb 08, 2021 14.94 15.12 14.94 15.12 632,050 +0.31(+2.09%)
Feb 05, 2021 14.89 14.90 14.75 14.81 498,500 +0.12(+0.82%)
Feb 04, 2021 14.62 14.71 14.47 14.69 515,531 +0.13(+0.89%)
Feb 03, 2021 14.47 14.69 14.47 14.56 844,717 +0.22(+1.53%)
Feb 02, 2021 14.44 14.45 14.28 14.34 606,755 +0.28(+1.99%)
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.