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

U S Energy Corp (NQ: USEG )

1.112 +0.002 (+0.20%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 3, 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 (%)
May 28, 2021 3.926 3.928 3.773 3.821 118,611 -0.11(-2.68%)
May 27, 2021 3.830 4.088 3.744 3.926 375,415 +0.17(+4.58%)
May 26, 2021 3.764 3.792 3.688 3.754 33,863 +0.06(+1.55%)
May 25, 2021 3.773 3.830 3.668 3.697 62,020 -0.11(-2.76%)
May 24, 2021 3.878 3.878 3.760 3.802 38,767 -0.03(-0.75%)
May 21, 2021 3.744 3.916 3.744 3.830 94,419 +0.10(+2.56%)
May 20, 2021 3.754 3.792 3.706 3.735 40,076 -0.06(-1.51%)
May 19, 2021 3.725 3.878 3.725 3.792 84,302 -0.05(-1.24%)
May 18, 2021 3.792 3.926 3.735 3.840 72,460 +0.05(+1.26%)
May 17, 2021 3.764 3.955 3.697 3.792 198,162 +0.06(+1.53%)
May 14, 2021 3.783 3.974 3.735 3.735 160,383 +0.03(+0.77%)
May 13, 2021 4.079 4.136 3.649 3.706 247,744 -0.32(-8.06%)
May 12, 2021 3.964 4.537 3.940 4.031 1,089,362 +0.06(+1.44%)
May 11, 2021 3.897 3.994 3.869 3.974 47,296 -0.03(-0.72%)
May 10, 2021 4.212 4.236 3.993 4.002 72,074 -0.16(-3.90%)
May 07, 2021 4.088 4.203 4.050 4.165 59,313 +0.17(+4.31%)
May 06, 2021 4.088 4.174 3.878 3.993 125,647 -0.09(-2.11%)
May 05, 2021 4.088 4.212 4.031 4.079 149,799 +0.02(+0.47%)
May 04, 2021 4.012 4.117 3.849 4.060 194,190 +0.00(+0.00%)
May 03, 2021 3.916 4.155 3.849 4.060 267,384 +0.14(+3.66%)
Apr 30, 2021 3.974 4.060 3.840 3.916 65,221 -0.15(-3.76%)
Apr 29, 2021 4.069 4.098 3.907 4.069 133,823 +0.06(+1.43%)
Apr 28, 2021 3.916 4.098 3.916 4.012 260,466 +0.06(+1.45%)
Apr 27, 2021 3.983 4.021 3.916 3.955 31,791 +0.00(+0.00%)
Apr 26, 2021 3.802 3.993 3.725 3.955 72,480 +0.17(+4.55%)
Apr 23, 2021 3.668 3.820 3.668 3.783 70,037 +0.05(+1.28%)
Apr 22, 2021 3.716 3.773 3.639 3.735 46,890 +0.02(+0.51%)
Apr 21, 2021 3.525 3.764 3.525 3.716 49,942 +0.11(+2.91%)
Apr 20, 2021 3.620 3.635 3.448 3.611 79,598 -0.06(-1.56%)
Apr 19, 2021 3.678 3.772 3.576 3.668 50,826 -0.01(-0.26%)
Apr 16, 2021 3.706 3.706 3.486 3.678 79,354 -0.03(-0.77%)
Apr 15, 2021 3.849 3.849 3.630 3.706 104,696 -0.14(-3.72%)
Apr 14, 2021 3.792 3.993 3.764 3.849 124,200 +0.09(+2.28%)
Apr 13, 2021 3.783 3.840 3.639 3.764 108,149 +0.07(+1.81%)
Apr 12, 2021 4.012 4.031 3.668 3.697 219,663 -0.32(-7.86%)
Apr 09, 2021 4.002 4.107 3.945 4.012 169,387 -0.02(-0.47%)
Apr 08, 2021 4.107 4.184 3.926 4.031 139,214 -0.08(-1.86%)
Apr 07, 2021 4.174 4.184 3.993 4.107 109,829 -0.03(-0.69%)
Apr 06, 2021 4.279 4.442 4.126 4.136 516,970 -0.11(-2.48%)
Apr 05, 2021 4.394 4.394 4.155 4.241 106,879 -0.09(-1.99%)
Apr 01, 2021 4.203 4.566 4.141 4.327 424,411 +0.14(+3.42%)
Mar 31, 2021 4.012 4.212 3.945 4.184 136,922 +0.17(+4.29%)
Mar 30, 2021 3.888 4.155 3.830 4.012 296,575 +0.13(+3.45%)
Mar 29, 2021 4.069 4.222 3.869 3.878 151,822 -0.28(-6.67%)
Mar 26, 2021 4.126 4.289 4.126 4.155 147,298 +0.12(+3.08%)
Mar 25, 2021 4.012 4.146 3.897 4.031 130,526 -0.14(-3.43%)
Mar 24, 2021 4.298 4.470 4.136 4.174 386,684 +0.01(+0.23%)
Mar 23, 2021 4.432 4.432 4.126 4.165 138,872 -0.17(-3.96%)
Mar 22, 2021 4.365 4.432 4.232 4.337 207,799 -0.02(-0.44%)
Mar 19, 2021 4.327 4.470 4.222 4.356 89,509 +0.06(+1.33%)
Mar 18, 2021 4.623 4.786 4.203 4.298 385,665 -0.39(-8.35%)
Mar 17, 2021 4.585 4.776 4.489 4.690 200,486 +0.11(+2.29%)
Mar 16, 2021 4.843 4.948 4.585 4.585 332,651 -0.37(-7.51%)
Mar 15, 2021 4.929 5.129 4.814 4.958 460,880 +0.02(+0.39%)
Mar 12, 2021 4.766 4.975 4.728 4.938 375,626 +0.15(+3.19%)
Mar 11, 2021 4.766 4.910 4.595 4.786 873,728 -0.04(-0.79%)
Mar 10, 2021 4.604 5.330 4.537 4.824 3,056,226 +0.26(+5.65%)
Mar 09, 2021 4.480 4.671 4.461 4.566 273,716 +0.16(+3.69%)
Mar 08, 2021 4.566 4.958 4.337 4.404 1,069,533 -0.09(-1.91%)
Mar 05, 2021 4.413 4.523 3.830 4.489 1,260,985 +0.22(+5.15%)
Mar 04, 2021 4.461 4.676 4.069 4.270 396,903 -0.19(-4.28%)
Mar 03, 2021 4.365 4.681 4.337 4.461 412,311 +0.06(+1.30%)
Mar 02, 2021 4.595 4.623 4.318 4.404 193,644 -0.12(-2.74%)
Mar 01, 2021 4.661 4.690 4.413 4.528 208,179 +0.07(+1.50%)
Feb 26, 2021 4.489 4.566 4.209 4.461 448,908 -0.11(-2.30%)
Feb 25, 2021 4.938 5.043 4.499 4.566 547,582 -0.36(-7.36%)
Feb 24, 2021 4.786 5.225 4.747 4.929 626,799 +0.25(+5.31%)
Feb 23, 2021 4.996 4.996 4.308 4.681 589,769 -0.44(-8.58%)
Feb 22, 2021 5.072 5.492 5.015 5.120 1,264,973 +0.11(+2.10%)
Feb 19, 2021 5.282 5.406 4.977 5.015 491,203 -0.33(-6.25%)
Feb 18, 2021 5.282 5.540 5.072 5.349 1,012,621 +0.07(+1.27%)
Feb 17, 2021 5.569 5.569 5.110 5.282 745,177 -0.31(-5.47%)
Feb 16, 2021 5.741 5.808 5.473 5.588 1,106,424 +0.26(+4.84%)
Feb 12, 2021 5.215 5.421 5.015 5.330 1,332,174 -0.72(-11.85%)
Feb 11, 2021 6.123 6.476 5.827 6.046 627,424 -0.74(-10.85%)
Feb 10, 2021 5.865 6.801 5.445 6.782 1,153,401 +1.15(+20.34%)
Feb 09, 2021 5.617 5.970 5.368 5.636 732,108 -0.08(-1.34%)
Feb 08, 2021 5.359 5.913 5.206 5.712 904,414 +0.41(+7.75%)
Feb 05, 2021 4.891 5.636 4.891 5.301 1,269,256 +0.45(+9.25%)
Feb 04, 2021 5.158 5.235 4.747 4.852 603,252 -0.32(-6.10%)
Feb 03, 2021 4.872 5.254 4.824 5.168 572,913 +0.35(+7.34%)
Feb 02, 2021 4.681 5.521 4.442 4.814 2,091,667 +0.27(+5.88%)
Feb 01, 2021 5.024 5.235 4.298 4.547 1,159,522 +0.05(+1.06%)
Jan 29, 2021 4.967 5.636 4.480 4.499 1,914,981 -1.78(-28.31%)
Jan 28, 2021 4.155 7.594 4.088 6.276 13,799,787 +2.13(+51.38%)
Jan 27, 2021 4.451 4.614 4.060 4.146 603,572 -0.39(-8.63%)
Jan 26, 2021 4.766 4.766 4.423 4.537 509,166 -0.33(-6.86%)
Jan 25, 2021 4.356 5.005 4.031 4.872 3,249,843 +0.53(+12.09%)
Jan 22, 2021 4.232 4.470 4.136 4.346 371,647 +0.05(+1.11%)
Jan 21, 2021 4.423 4.461 4.117 4.298 703,816 -0.03(-0.66%)
Jan 20, 2021 4.681 4.728 4.251 4.327 599,053 -0.25(-5.43%)
Jan 19, 2021 4.327 4.986 4.117 4.575 2,162,218 +0.32(+7.64%)
Jan 15, 2021 4.394 4.824 4.165 4.251 1,032,553 +0.03(+0.68%)
Jan 14, 2021 4.107 4.298 4.107 4.222 279,013 +0.07(+1.61%)
Jan 13, 2021 4.279 4.279 4.060 4.155 262,259 -0.08(-1.81%)
Jan 12, 2021 4.012 4.375 3.907 4.232 575,863 +0.21(+5.23%)
Jan 11, 2021 3.888 4.222 3.869 4.021 582,571 +0.11(+2.93%)
Jan 08, 2021 3.916 4.004 3.783 3.907 478,954 +0.13(+3.54%)
Jan 07, 2021 3.668 3.802 3.620 3.773 272,539 +0.17(+4.77%)
Jan 06, 2021 3.907 3.907 3.572 3.601 555,287 -0.33(-8.50%)
Jan 05, 2021 3.572 4.174 3.572 3.935 2,001,382 +0.36(+10.16%)
Jan 04, 2021 3.572 3.668 3.477 3.572 120,787 +0.06(+1.63%)
Dec 31, 2020 3.515 3.515 3.515 1,053,641 -0.12(-3.41%)
Dec 30, 2020 3.706 3.821 3.506 3.639 1,053,641 +0.11(+2.97%)
Dec 29, 2020 3.744 3.783 3.496 3.534 113,128 -0.15(-4.15%)
Dec 28, 2020 3.582 3.821 3.496 3.687 728,261 +0.10(+2.66%)
Dec 24, 2020 3.630 3.668 3.534 3.592 96,523 +0.00(+0.00%)
Dec 23, 2020 3.496 3.658 3.477 3.592 113,374 +0.13(+3.87%)
Dec 22, 2020 3.506 3.544 3.420 3.458 120,487 -0.05(-1.36%)
Dec 21, 2020 3.410 3.544 3.410 3.506 128,191 +0.06(+1.66%)
Dec 18, 2020 3.649 3.670 3.448 3.448 200,689 -0.17(-4.75%)
Dec 17, 2020 3.639 3.668 3.553 3.620 137,915 -0.01(-0.26%)
Dec 16, 2020 3.678 3.687 3.486 3.630 266,495 -0.08(-2.06%)
Dec 15, 2020 3.773 3.830 3.592 3.706 304,154 +0.00(+0.00%)
Dec 14, 2020 3.821 3.880 3.669 3.706 279,439 -0.06(-1.52%)
Dec 11, 2020 3.859 3.888 3.716 3.764 108,353 -0.13(-3.43%)
Dec 10, 2020 3.678 3.935 3.649 3.897 297,371 +0.28(+7.65%)
Dec 09, 2020 3.744 3.773 3.534 3.620 214,650 -0.07(-1.81%)
Dec 08, 2020 3.792 3.830 3.639 3.687 245,401 -0.16(-4.22%)
Dec 07, 2020 3.955 4.060 3.754 3.849 332,673 -0.08(-1.95%)
Dec 04, 2020 3.955 4.098 3.878 3.926 219,324 +0.00(+0.00%)
Dec 03, 2020 4.117 4.126 3.878 3.926 392,874 -0.22(-5.30%)
Dec 02, 2020 4.079 4.298 3.926 4.146 511,444 +0.10(+2.36%)
Dec 01, 2020 3.955 4.098 3.706 4.050 580,023 +0.19(+4.95%)
Nov 30, 2020 3.811 3.888 3.592 3.859 345,428 -0.01(-0.25%)
Nov 27, 2020 3.916 3.955 3.783 3.869 169,597 -0.13(-3.34%)
Nov 25, 2020 3.964 4.107 3.725 4.002 403,892 -0.02(-0.47%)
Nov 24, 2020 3.821 4.298 3.716 4.021 2,424,217 +0.71(+21.33%)
Nov 23, 2020 3.200 3.315 3.114 3.315 330,703 +0.14(+4.52%)
Nov 20, 2020 3.343 3.414 3.076 3.171 583,958 -0.11(-3.21%)
Nov 19, 2020 3.038 3.439 3.009 3.276 532,717 +0.18(+5.86%)
Nov 18, 2020 3.057 3.152 3.038 3.095 233,767 +0.04(+1.25%)
Nov 17, 2020 3.047 3.124 3.018 3.057 91,218 +0.01(+0.31%)
Nov 16, 2020 3.124 3.200 3.018 3.047 253,844 -0.02(-0.62%)
Nov 13, 2020 3.152 3.152 3.009 3.066 315,429 -0.11(-3.60%)
Nov 12, 2020 2.990 3.286 2.923 3.181 1,460,597 -0.65(-16.96%)
Nov 11, 2020 4.098 4.346 3.821 3.830 225,389 -0.20(-4.98%)
Nov 10, 2020 3.926 4.222 3.897 4.031 159,015 +0.10(+2.43%)
Nov 09, 2020 4.193 4.346 3.897 3.935 194,066 +0.09(+2.23%)
Nov 06, 2020 3.926 4.060 3.821 3.849 75,690 -0.17(-4.28%)
Nov 05, 2020 4.069 4.212 3.964 4.021 70,079 -0.05(-1.17%)
Nov 04, 2020 4.079 4.079 3.935 4.069 37,142 +0.00(+0.00%)
Nov 03, 2020 4.002 4.203 3.926 4.069 79,130 +0.20(+5.19%)
Nov 02, 2020 3.916 4.012 3.770 3.869 100,318 +0.03(+0.75%)
Oct 30, 2020 4.298 4.298 3.687 3.840 258,792 -0.60(-13.55%)
Oct 29, 2020 4.575 4.595 4.298 4.442 124,956 -0.19(-4.12%)
Oct 28, 2020 4.833 4.833 4.585 4.633 101,607 -0.31(-6.19%)
Oct 27, 2020 4.919 5.053 4.786 4.938 84,608 +0.07(+1.37%)
Oct 26, 2020 5.015 5.187 4.681 4.872 202,953 -0.10(-1.92%)
Oct 23, 2020 5.110 5.139 4.929 4.967 89,614 -0.12(-2.44%)
Oct 22, 2020 4.814 5.149 4.795 5.091 371,671 +0.24(+4.92%)
Oct 21, 2020 4.881 5.063 4.786 4.852 206,818 +0.00(+0.00%)
Oct 20, 2020 4.919 5.082 4.805 4.852 172,822 -0.13(-2.68%)
Oct 19, 2020 4.852 5.397 4.805 4.986 308,460 +0.02(+0.38%)
Oct 16, 2020 5.158 5.225 4.948 4.967 148,763 -0.17(-3.35%)
Oct 15, 2020 5.149 5.263 4.977 5.139 196,460 -0.13(-2.54%)
Oct 14, 2020 5.406 5.703 5.101 5.273 403,186 -0.16(-2.99%)
Oct 13, 2020 5.149 6.094 5.149 5.435 1,886,075 +0.49(+9.85%)
Oct 12, 2020 5.063 5.235 4.872 4.948 181,161 -0.17(-3.36%)
Oct 09, 2020 5.063 5.445 4.967 5.120 418,758 -0.35(-6.46%)
Oct 08, 2020 4.929 6.591 4.929 5.473 2,940,125 +0.49(+9.77%)
Oct 07, 2020 5.282 5.330 4.824 4.986 376,010 -0.36(-6.79%)
Oct 06, 2020 4.967 5.970 4.805 5.349 1,537,501 +0.32(+6.46%)
Oct 05, 2020 4.938 5.254 4.700 5.024 402,619 +0.05(+0.96%)
Oct 02, 2020 4.671 5.063 4.671 4.977 222,046 -0.11(-2.07%)
Oct 01, 2020 4.843 5.340 4.776 5.082 461,883 +0.31(+6.40%)
Sep 30, 2020 5.999 6.142 4.690 4.776 744,833 -1.69(-26.14%)
Sep 29, 2020 16.46 17.74 6.257 6.467 16,303,704 +2.34(+56.71%)
Sep 28, 2020 4.088 4.146 4.050 4.126 17,088 +0.03(+0.70%)
Sep 25, 2020 4.107 4.203 3.974 4.098 26,695 +0.02(+0.47%)
Sep 24, 2020 4.652 4.694 3.945 4.079 136,136 +0.01(+0.23%)
Sep 23, 2020 4.069 4.298 4.050 4.069 38,939 -0.03(-0.70%)
Sep 22, 2020 4.222 4.298 4.082 4.098 15,696 -0.05(-1.15%)
Sep 21, 2020 4.241 4.432 4.060 4.146 86,931 -0.63(-13.20%)
Sep 18, 2020 4.642 4.910 4.413 4.776 118,403 +0.16(+3.41%)
Sep 17, 2020 4.681 4.900 4.494 4.618 43,179 -0.14(-2.91%)
Sep 16, 2020 4.633 4.919 4.528 4.757 173,279 +0.26(+5.73%)
Sep 15, 2020 4.413 4.872 4.356 4.499 121,343 +0.10(+2.17%)
Sep 14, 2020 4.365 4.575 4.365 4.404 21,024 +0.01(+0.22%)
Sep 11, 2020 4.423 4.432 4.308 4.394 22,194 +0.10(+2.22%)
Sep 10, 2020 4.375 4.537 4.298 4.298 35,831 -0.11(-2.60%)
Sep 09, 2020 4.404 4.480 4.337 4.413 29,789 +0.08(+1.76%)
Sep 08, 2020 4.556 4.585 4.298 4.337 65,171 -0.30(-6.39%)
Sep 04, 2020 4.833 4.967 4.585 4.633 118,403 -0.16(-3.39%)
Sep 03, 2020 4.728 4.967 4.623 4.795 92,249 +0.07(+1.41%)
Sep 02, 2020 5.129 5.244 4.585 4.728 135,741 -0.44(-8.50%)
Sep 01, 2020 5.359 5.464 5.072 5.168 64,852 -0.18(-3.39%)
Aug 31, 2020 5.550 5.693 5.311 5.349 63,748 -0.28(-4.92%)
Aug 28, 2020 5.378 5.889 5.187 5.626 134,002 +0.17(+3.15%)
Aug 27, 2020 5.273 5.875 5.063 5.454 302,396 +0.09(+1.60%)
Aug 26, 2020 5.110 5.922 5.072 5.368 222,258 +0.24(+4.66%)
Aug 25, 2020 5.063 5.464 4.891 5.129 169,186 +0.07(+1.32%)
Aug 24, 2020 5.082 5.187 4.872 5.063 47,890 -0.06(-1.12%)
Aug 21, 2020 5.387 5.443 5.063 5.120 72,131 -0.34(-6.29%)
Aug 20, 2020 5.731 5.769 5.301 5.464 125,910 -0.16(-2.89%)
Aug 19, 2020 5.703 5.875 5.492 5.626 80,112 -0.12(-2.16%)
Aug 18, 2020 5.750 5.960 5.678 5.750 30,882 -0.07(-1.15%)
Aug 17, 2020 5.789 5.855 5.559 5.817 71,740 -0.05(-0.81%)
Aug 14, 2020 5.875 7.355 5.406 5.865 658,602 -0.03(-0.49%)
Aug 13, 2020 5.960 5.989 5.817 5.894 48,471 -0.20(-3.29%)
Aug 12, 2020 6.199 6.295 5.932 6.094 73,073 -0.25(-3.92%)
Aug 11, 2020 5.607 6.610 5.607 6.343 853,481 +0.75(+13.50%)
Aug 10, 2020 5.349 6.018 5.340 5.588 454,455 +0.34(+6.56%)
Aug 07, 2020 5.349 5.440 5.244 5.244 61,766 -0.21(-3.85%)
Aug 06, 2020 5.330 5.846 5.072 5.454 516,295 +0.08(+1.42%)
Aug 05, 2020 5.416 6.113 5.139 5.378 699,539 +0.26(+5.04%)
Aug 04, 2020 5.005 5.521 4.958 5.120 221,016 +0.00(+0.00%)
Aug 03, 2020 5.177 5.368 4.977 5.120 74,280 -0.61(-10.67%)
Jul 31, 2020 5.015 6.352 4.694 5.731 555,378 +0.62(+12.15%)
Jul 30, 2020 4.986 5.158 4.690 5.110 53,427 +0.23(+4.70%)
Jul 29, 2020 5.082 5.320 4.843 4.881 52,292 -0.34(-6.58%)
Jul 28, 2020 4.977 5.445 4.977 5.225 56,255 +0.11(+2.05%)
Jul 27, 2020 5.359 5.712 5.034 5.120 103,911 -0.51(-9.00%)
Jul 24, 2020 6.113 6.257 5.492 5.626 289,466 -1.25(-18.19%)
Jul 23, 2020 8.148 9.122 6.171 6.877 1,924,585 -0.60(-8.05%)
Jul 22, 2020 5.827 8.310 5.827 7.479 4,118,220 +2.69(+56.29%)
Jul 21, 2020 4.547 5.158 4.547 4.786 395,556 +0.26(+5.70%)
Jul 20, 2020 4.537 4.642 4.518 4.528 9,313 +0.05(+1.07%)
Jul 17, 2020 4.518 4.652 4.464 4.480 11,306 -0.06(-1.26%)
Jul 16, 2020 4.766 4.766 4.537 4.537 18,285 -0.02(-0.42%)
Jul 15, 2020 4.604 4.709 4.499 4.556 24,999 -0.03(-0.62%)
Jul 14, 2020 4.776 4.926 4.585 4.585 16,875 -0.01(-0.21%)
Jul 13, 2020 4.633 4.862 4.561 4.595 27,662 -0.04(-0.82%)
Jul 10, 2020 4.852 4.852 4.596 4.633 9,422 -0.02(-0.41%)
Jul 09, 2020 4.833 4.870 4.528 4.652 27,195 -0.32(-6.35%)
Jul 08, 2020 5.512 5.704 4.814 4.967 84,976 -0.32(-6.14%)
Jul 07, 2020 4.757 5.894 4.728 5.292 395,972 +0.43(+8.84%)
Jul 06, 2020 4.585 4.967 4.499 4.862 88,780 +0.32(+7.16%)
Jul 02, 2020 4.642 4.702 4.308 4.537 72,863 -0.14(-3.06%)
Jul 01, 2020 4.948 5.063 4.681 4.681 17,453 -0.27(-5.41%)
Jun 30, 2020 5.254 5.254 4.848 4.948 26,887 -0.31(-5.82%)
Jun 29, 2020 5.406 5.454 5.129 5.254 7,503 -0.27(-4.84%)
Jun 26, 2020 5.454 5.645 5.272 5.521 21,461 +0.01(+0.17%)
Jun 25, 2020 5.254 5.540 5.254 5.512 35,969 +0.16(+3.04%)
Jun 24, 2020 5.626 5.636 5.292 5.349 27,539 -0.32(-5.56%)
Jun 23, 2020 5.722 5.836 5.578 5.664 43,778 +0.03(+0.51%)
Jun 22, 2020 5.827 5.836 5.445 5.636 89,712 -0.18(-3.12%)
Jun 19, 2020 5.922 5.978 5.282 5.817 151,067 +0.03(+0.50%)
Jun 18, 2020 5.693 5.908 5.534 5.789 21,833 +0.10(+1.68%)
Jun 17, 2020 5.970 5.970 5.540 5.693 34,251 -0.12(-2.13%)
Jun 16, 2020 6.190 6.553 5.760 5.817 76,892 -0.25(-4.09%)
Jun 15, 2020 5.922 6.257 5.454 6.066 108,757 +0.21(+3.59%)
Jun 12, 2020 6.037 6.620 5.769 5.855 63,651 +0.09(+1.49%)
Jun 11, 2020 6.285 6.600 5.636 5.769 90,963 -0.98(-14.57%)
Jun 10, 2020 7.059 7.145 6.543 6.753 64,625 -0.36(-5.10%)
Jun 09, 2020 6.686 7.355 6.639 7.116 89,057 -0.20(-2.74%)
Jun 08, 2020 8.081 8.597 6.400 7.317 418,387 -0.31(-4.01%)
Jun 05, 2020 6.419 7.737 6.218 7.623 696,080 +1.45(+23.53%)
Jun 04, 2020 6.314 6.839 5.999 6.171 170,357 -0.31(-4.72%)
Jun 03, 2020 6.553 6.686 6.123 6.476 99,313 -0.26(-3.83%)
Jun 02, 2020 7.221 7.221 6.495 6.734 159,382 -0.02(-0.28%)
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.