US Brent Oil (NY: BNO )

10.26 USD -0.27 (-2.54%)
Streaming Delayed Price Updated: 12:01 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.51 10.74 10.50 10.65 434,798 +0.20(+1.91%)
Sep 29, 2020 10.70 10.71 10.34 10.45 743,450 -0.40(-3.69%)
Sep 28, 2020 10.72 10.88 10.66 10.85 412,182 +0.16(+1.50%)
Sep 25, 2020 10.66 10.74 10.63 10.69 404,000 -0.01(-0.09%)
Sep 24, 2020 10.69 10.75 10.62 10.70 666,241 +0.09(+0.85%)
Sep 23, 2020 10.72 10.89 10.60 10.61 1,258,847 -0.06(-0.56%)
Sep 22, 2020 10.72 10.79 10.55 10.67 420,497 -0.02(-0.19%)
Sep 21, 2020 10.81 10.86 10.50 10.69 1,162,909 -0.32(-2.91%)
Sep 18, 2020 11.05 11.13 10.94 11.01 880,800 -0.07(-0.63%)
Sep 17, 2020 10.78 11.14 10.75 11.08 1,597,251 +0.25(+2.31%)
Sep 16, 2020 10.65 10.85 10.59 10.83 1,051,568 +0.43(+4.13%)
Sep 15, 2020 10.20 10.46 10.18 10.40 1,187,076 +0.24(+2.36%)
Sep 14, 2020 10.14 10.21 10.08 10.16 771,952 -0.08(-0.78%)
Sep 11, 2020 10.20 10.33 10.16 10.24 774,500 +0.04(+0.39%)
Sep 10, 2020 10.38 10.46 10.19 10.20 3,254,411 -0.23(-2.21%)
Sep 09, 2020 10.23 10.55 10.19 10.43 1,189,575 +0.22(+2.15%)
Sep 08, 2020 10.29 10.32 10.09 10.21 2,720,279 -0.66(-6.07%)
Sep 04, 2020 11.20 11.21 10.85 10.87 1,988,700 -0.41(-3.63%)
Sep 03, 2020 11.12 11.34 11.07 11.28 1,843,870 -0.10(-0.88%)
Sep 02, 2020 11.69 11.70 11.33 11.38 2,544,648 -0.33(-2.82%)
Sep 01, 2020 11.72 11.84 11.69 11.71 941,180 +0.04(+0.34%)
Aug 31, 2020 11.82 11.82 11.60 11.67 429,324 -0.09(-0.77%)
Aug 28, 2020 11.68 11.76 11.66 11.76 382,600 +0.08(+0.68%)
Aug 27, 2020 11.78 11.78 11.56 11.68 769,819 -0.15(-1.27%)
Aug 26, 2020 11.90 11.93 11.80 11.83 550,272 -0.05(-0.42%)
Aug 25, 2020 11.89 11.91 11.80 11.88 1,369,430 +0.21(+1.80%)
Aug 24, 2020 11.60 11.70 11.58 11.67 1,580,668 +0.17(+1.48%)
Aug 21, 2020 11.47 11.54 11.34 11.50 959,300 -0.16(-1.41%)
Aug 20, 2020 11.51 11.67 11.44 11.66 2,051,481 -0.07(-0.55%)
Aug 19, 2020 11.68 11.78 11.62 11.73 453,382 +0.02(+0.17%)
Aug 18, 2020 11.66 11.79 11.64 11.71 383,202 -0.04(-0.34%)
Aug 17, 2020 11.58 11.78 11.58 11.75 723,577 +0.11(+0.95%)
Aug 14, 2020 11.61 11.66 11.55 11.64 478,000 -0.06(-0.51%)
Aug 13, 2020 11.72 11.77 11.63 11.70 382,270 -0.05(-0.43%)
Aug 12, 2020 11.76 11.83 11.70 11.75 633,239 +0.22(+1.91%)
Aug 11, 2020 11.82 11.85 11.52 11.53 855,924 -0.14(-1.20%)
Aug 10, 2020 11.68 11.74 11.62 11.67 701,100 +0.08(+0.69%)
Aug 07, 2020 11.58 11.61 11.50 11.59 918,400 -0.13(-1.11%)
Aug 06, 2020 11.83 11.86 11.68 11.72 643,957 +0.01(+0.09%)
Aug 05, 2020 11.91 11.98 11.69 11.71 1,238,313 +0.21(+1.83%)
Aug 04, 2020 11.33 11.62 11.32 11.50 913,402 +0.11(+0.97%)
Aug 03, 2020 11.34 11.53 11.29 11.39 1,036,711 +0.07(+0.62%)
Jul 31, 2020 11.30 11.34 11.14 11.32 1,913,700 +0.05(+0.44%)
Jul 30, 2020 11.25 11.32 10.83 11.27 3,864,089 -0.18(-1.57%)
Jul 29, 2020 11.43 11.48 11.39 11.45 864,824 +0.14(+1.24%)
Jul 28, 2020 11.33 11.37 11.26 11.31 628,225 -0.09(-0.79%)
Jul 27, 2020 11.30 11.45 11.15 11.40 3,338,414 +0.05(+0.44%)
Jul 24, 2020 11.35 11.38 11.23 11.35 523,200 -0.04(-0.35%)
Jul 23, 2020 11.48 11.57 11.29 11.39 1,031,011 -0.17(-1.47%)
Jul 22, 2020 11.44 11.59 11.40 11.56 580,079 +0.03(+0.26%)
Jul 21, 2020 11.61 11.70 11.50 11.53 1,212,816 +0.27(+2.40%)
Jul 20, 2020 11.16 11.32 11.05 11.26 612,427 +0.01(+0.09%)
Jul 17, 2020 11.28 11.31 11.12 11.25 507,600 -0.05(-0.44%)
Jul 16, 2020 11.33 11.41 11.25 11.30 699,179 -0.08(-0.70%)
Jul 15, 2020 11.24 11.43 11.17 11.38 2,028,306 +0.20(+1.79%)
Jul 14, 2020 10.96 11.26 10.96 11.18 822,520 +0.14(+1.27%)
Jul 13, 2020 11.25 11.30 11.02 11.04 1,062,104 -0.21(-1.87%)
Jul 10, 2020 11.05 11.33 11.03 11.25 671,100 +0.23(+2.09%)
Jul 09, 2020 11.27 11.28 10.95 11.02 1,327,561 -0.26(-2.30%)
Jul 08, 2020 11.26 11.33 11.19 11.28 912,170 +0.11(+0.98%)
Jul 07, 2020 11.20 11.33 11.15 11.17 690,475 -0.05(-0.45%)
Jul 06, 2020 11.18 11.35 11.18 11.22 947,612 +0.06(+0.54%)
Jul 02, 2020 11.12 11.27 10.99 11.16 1,600,500 +0.22(+2.01%)
Jul 01, 2020 10.91 11.02 10.78 10.94 2,460,359 +0.15(+1.39%)
Jun 30, 2020 10.73 10.94 10.71 10.79 1,029,636 -0.11(-1.01%)
Jun 29, 2020 10.75 10.95 10.65 10.90 1,427,879 +0.31(+2.93%)
Jun 26, 2020 10.73 10.74 10.52 10.59 1,419,600 -0.22(-2.04%)
Jun 25, 2020 10.53 10.84 10.49 10.81 1,688,357 +0.26(+2.46%)
Jun 24, 2020 11.00 11.06 10.42 10.55 1,957,847 -0.56(-5.04%)
Jun 23, 2020 11.35 11.41 11.08 11.11 1,306,888 -0.12(-1.07%)
Jun 22, 2020 11.02 11.25 10.98 11.23 1,225,214 +0.26(+2.37%)
Jun 19, 2020 11.09 11.18 10.70 10.97 1,661,600 +0.16(+1.48%)
Jun 18, 2020 10.60 10.85 10.58 10.81 1,310,167 +0.24(+2.27%)
Jun 17, 2020 10.61 10.71 10.50 10.57 1,265,524 -0.10(-0.94%)
Jun 16, 2020 10.70 10.88 10.43 10.67 2,183,049 +0.30(+2.89%)
Jun 15, 2020 9.830 10.42 9.800 10.37 2,055,908 +0.22(+2.17%)
Jun 12, 2020 10.20 10.30 9.960 10.15 2,055,100 +0.16(+1.60%)
Jun 11, 2020 10.20 10.31 9.870 9.990 4,395,915 -0.76(-7.07%)
Jun 10, 2020 10.59 10.96 10.51 10.75 2,196,114 +0.04(+0.37%)
Jun 09, 2020 10.54 10.79 10.50 10.71 2,318,647 +0.04(+0.37%)
Jun 08, 2020 10.89 10.95 10.64 10.67 2,625,794 -0.34(-3.09%)
Jun 05, 2020 10.92 11.08 10.90 11.01 2,874,200 +0.62(+5.97%)
Jun 04, 2020 10.31 10.47 10.24 10.39 1,826,435 +0.08(+0.78%)
Jun 03, 2020 10.27 10.47 10.14 10.31 3,207,719 -0.06(-0.58%)
Jun 02, 2020 10.18 10.38 10.16 10.37 2,392,959 +0.29(+2.88%)
Jun 01, 2020 9.770 10.11 9.745 10.08 3,187,728 +0.30(+3.07%)
May 29, 2020 9.240 9.955 9.185 9.780 3,203,400 +0.41(+4.38%)
May 28, 2020 9.270 9.570 9.155 9.370 2,055,852 +0.10(+1.08%)
May 27, 2020 9.380 9.420 9.150 9.270 2,881,548 -0.29(-3.03%)
May 26, 2020 9.580 9.660 9.365 9.560 2,174,372 +0.24(+2.58%)
May 22, 2020 9.260 9.370 9.050 9.320 1,831,800 -0.22(-2.31%)
May 21, 2020 9.690 9.700 9.430 9.540 2,495,743 +0.07(+0.74%)
May 20, 2020 9.390 9.580 9.265 9.470 2,494,069 +0.33(+3.61%)
May 19, 2020 9.220 9.315 9.015 9.140 2,369,191 -0.14(-1.51%)
May 18, 2020 9.150 9.400 9.110 9.280 4,209,818 +0.65(+7.53%)
May 15, 2020 8.400 8.630 8.200 8.630 3,609,100 +0.42(+5.12%)
May 14, 2020 7.890 8.240 7.860 8.210 3,027,533 +0.50(+6.49%)
May 13, 2020 7.920 8.040 7.610 7.710 2,403,409 -0.16(-2.03%)
May 12, 2020 8.020 8.060 7.820 7.870 2,580,857 -0.07(-0.88%)
May 11, 2020 8.130 8.190 7.740 7.940 2,500,361 -0.17(-2.10%)
May 08, 2020 7.950 8.195 7.790 8.110 4,093,900 +0.43(+5.60%)
May 07, 2020 8.290 8.325 7.670 7.680 3,753,113 -0.20(-2.54%)
May 06, 2020 7.970 8.040 7.560 7.880 4,748,266 -0.33(-4.02%)
May 05, 2020 7.890 8.220 7.840 8.210 5,281,574 +0.84(+11.40%)
May 04, 2020 6.940 7.370 6.860 7.370 3,143,395 +0.37(+5.29%)
May 01, 2020 7.040 7.090 6.830 7.000 2,331,200 -0.02(-0.28%)
Apr 30, 2020 6.980 7.120 6.520 7.020 5,364,795 +0.63(+9.86%)
Apr 29, 2020 6.450 6.630 6.320 6.390 3,675,877 +0.38(+6.32%)
Apr 28, 2020 6.140 6.270 5.910 6.010 3,445,393 -0.07(-1.15%)
Apr 27, 2020 6.090 6.140 5.930 6.080 3,458,926 -0.55(-8.30%)
Apr 24, 2020 6.690 6.742 6.430 6.630 3,406,600 +0.02(+0.30%)
Apr 23, 2020 6.830 6.990 6.420 6.610 5,184,911 +0.18(+2.80%)
Apr 22, 2020 6.650 6.850 6.230 6.430 7,189,603 +0.01(+0.16%)
Apr 21, 2020 6.520 6.860 5.970 6.420 12,593,662 -1.57(-19.65%)
Apr 20, 2020 8.020 8.180 7.760 7.990 6,212,432 -0.59(-6.88%)
Apr 17, 2020 8.450 8.660 8.430 8.580 1,588,700 +0.02(+0.23%)
Apr 16, 2020 8.600 8.620 8.240 8.560 1,897,123 +0.06(+0.71%)
Apr 15, 2020 8.560 8.670 8.230 8.500 3,048,054 -0.62(-6.80%)
Apr 14, 2020 9.420 9.450 8.900 9.120 2,351,578 -0.60(-6.17%)
Apr 13, 2020 9.570 9.830 9.490 9.720 1,346,431 -0.02(-0.21%)
Apr 09, 2020 10.31 11.02 9.470 9.740 4,841,700 -0.46(-4.51%)
Apr 08, 2020 9.740 10.24 9.550 10.20 2,971,253 +0.36(+3.66%)
Apr 07, 2020 10.25 10.26 9.610 9.840 2,512,360 -0.18(-1.80%)
Apr 06, 2020 10.01 10.21 9.660 10.02 1,981,545 -0.40(-3.84%)
Apr 03, 2020 10.20 10.52 9.830 10.42 6,397,600 +1.36(+15.01%)
Apr 02, 2020 8.070 9.560 7.860 9.060 5,168,845 +1.44(+18.90%)
Apr 01, 2020 7.660 7.700 7.430 7.620 3,705,217 -0.27(-3.42%)
Mar 31, 2020 8.160 8.160 7.870 7.890 2,125,072 -0.12(-1.50%)
Mar 30, 2020 8.000 8.035 7.665 8.010 2,681,822 -0.45(-5.32%)
Mar 27, 2020 8.500 8.540 8.240 8.460 1,672,400 -0.40(-4.51%)
Mar 26, 2020 8.950 9.080 8.590 8.860 1,618,964 -0.32(-3.49%)
Mar 25, 2020 8.840 9.240 8.719 9.180 1,091,519 +0.14(+1.55%)
Mar 24, 2020 9.300 9.320 8.890 9.040 959,035 +0.09(+1.01%)
Mar 23, 2020 8.720 9.000 8.380 8.950 841,792 -0.12(-1.32%)
Mar 20, 2020 9.150 9.570 8.780 9.070 1,206,300 +0.23(+2.60%)
Mar 19, 2020 8.580 9.490 8.230 8.840 1,400,768 -0.07(-0.79%)
Mar 18, 2020 8.740 8.910 8.250 8.910 1,448,421 -0.41(-4.40%)
Mar 17, 2020 9.720 9.960 9.280 9.320 1,349,266 -0.38(-3.92%)
Mar 16, 2020 10.00 10.09 9.650 9.700 1,603,336 -1.56(-13.85%)
Mar 13, 2020 11.07 11.69 10.71 11.26 2,059,900 +0.65(+6.13%)
Mar 12, 2020 10.73 11.16 10.52 10.61 1,884,273 -1.06(-9.08%)
Mar 11, 2020 11.75 11.84 11.43 11.67 1,029,468 -0.57(-4.66%)
Mar 10, 2020 12.10 12.31 11.62 12.24 1,428,465 +0.73(+6.34%)
Mar 09, 2020 11.54 12.10 11.35 11.51 2,056,051 -3.23(-21.91%)
Mar 06, 2020 15.59 15.63 14.60 14.74 861,900 -1.42(-8.79%)
Mar 05, 2020 16.49 16.58 16.06 16.16 517,485 -0.49(-2.94%)
Mar 04, 2020 17.09 17.09 16.49 16.65 687,922 -0.15(-0.89%)
Mar 03, 2020 17.12 17.40 16.55 16.80 806,666 -0.22(-1.29%)
Mar 02, 2020 16.49 17.02 16.27 17.02 400,858 +0.84(+5.19%)
Feb 28, 2020 16.14 16.23 15.81 16.18 478,400 -0.43(-2.59%)
Feb 27, 2020 16.39 16.86 16.28 16.61 408,645 -0.46(-2.69%)
Feb 26, 2020 17.41 17.66 16.92 17.07 353,146 -0.39(-2.23%)
Feb 25, 2020 17.94 17.96 17.43 17.46 177,844 -0.49(-2.73%)
Feb 24, 2020 17.85 18.10 17.63 17.95 206,161 -0.72(-3.86%)
Feb 21, 2020 18.60 18.73 18.48 18.67 148,000 -0.32(-1.69%)
Feb 20, 2020 19.08 19.22 18.96 18.99 274,362 +0.05(+0.26%)
Feb 19, 2020 18.87 19.04 18.72 18.94 186,111 +0.44(+2.38%)
Feb 18, 2020 18.15 18.55 18.15 18.50 312,968 +0.10(+0.54%)
Feb 14, 2020 18.42 18.47 18.21 18.40 315,900 +0.24(+1.32%)
Feb 13, 2020 18.03 18.24 17.98 18.16 335,361 +0.18(+1.00%)
Feb 12, 2020 18.01 18.04 17.78 17.98 277,947 +0.58(+3.33%)
Feb 11, 2020 17.54 17.54 17.30 17.40 291,067 +0.22(+1.28%)
Feb 10, 2020 17.29 17.38 17.06 17.18 295,687 -0.34(-1.94%)
Feb 07, 2020 17.53 17.70 17.43 17.52 362,500 -0.19(-1.07%)
Feb 06, 2020 17.56 17.80 17.43 17.71 319,343 -0.08(-0.45%)
Feb 05, 2020 17.87 18.12 17.67 17.79 349,441 +0.41(+2.36%)
Feb 04, 2020 17.68 17.75 17.30 17.38 330,391 -0.07(-0.40%)
Feb 03, 2020 17.92 18.04 17.40 17.45 401,441 -0.74(-4.07%)
Jan 31, 2020 18.21 18.43 17.97 18.19 346,800 -0.44(-2.36%)
Jan 30, 2020 18.42 18.64 18.23 18.63 249,868 -0.22(-1.17%)
Jan 29, 2020 19.00 19.00 18.75 18.85 178,492 -0.06(-0.32%)
Jan 28, 2020 18.74 19.04 18.68 18.91 104,727 +0.21(+1.12%)
Jan 27, 2020 18.72 18.95 18.62 18.70 133,545 -0.58(-3.01%)
Jan 24, 2020 19.38 19.40 19.09 19.28 131,900 -0.38(-1.93%)
Jan 23, 2020 19.56 19.73 19.43 19.66 274,288 -0.37(-1.85%)
Jan 22, 2020 20.20 20.20 19.97 20.03 199,063 -0.43(-2.10%)
Jan 21, 2020 20.50 20.61 20.43 20.46 169,259 -0.14(-0.68%)
Jan 17, 2020 20.56 20.64 20.44 20.60 155,400 +0.11(+0.54%)
Jan 16, 2020 20.42 20.59 20.41 20.49 179,089 +0.16(+0.79%)
Jan 15, 2020 20.39 20.40 20.15 20.33 179,443 -0.13(-0.64%)
Jan 14, 2020 20.51 20.61 20.43 20.46 171,772 +0.06(+0.29%)
Jan 13, 2020 20.52 20.53 20.27 20.40 163,334 -0.21(-1.02%)
Jan 10, 2020 20.70 20.78 20.57 20.61 212,100 -0.15(-0.72%)
Jan 09, 2020 20.70 20.85 20.47 20.76 312,562 -0.25(-1.19%)
Jan 08, 2020 21.59 21.62 20.60 21.01 577,849 -0.64(-2.96%)
Jan 07, 2020 21.56 21.69 21.46 21.65 163,717 -0.03(-0.14%)
Jan 06, 2020 21.96 21.98 21.63 21.68 400,417 -0.05(-0.23%)
Jan 03, 2020 21.75 21.84 21.46 21.73 592,100 +0.76(+3.62%)
Jan 02, 2020 20.95 21.05 20.83 20.97 93,776 +0.12(+0.58%)
Dec 31, 2019 20.89 21.14 20.83 20.85 103,500 -0.23(-1.09%)
Dec 30, 2019 21.32 21.36 20.94 21.08 156,298 -0.10(-0.47%)
Dec 27, 2019 21.15 21.23 21.04 21.18 105,600 +0.06(+0.28%)
Dec 26, 2019 21.00 21.16 21.00 21.12 71,466 +0.20(+0.96%)
Dec 24, 2019 20.84 20.96 20.84 20.92 37,100 +0.12(+0.58%)
Dec 23, 2019 20.63 20.81 20.60 20.80 135,153 +0.16(+0.78%)
Dec 20, 2019 20.71 20.72 20.55 20.64 131,700 -0.13(-0.63%)
Dec 19, 2019 20.69 20.85 20.69 20.77 107,916 +0.11(+0.53%)
Dec 18, 2019 20.53 20.73 20.51 20.66 199,212 +0.04(+0.19%)
Dec 17, 2019 20.47 20.68 20.47 20.62 122,014 +0.23(+1.13%)
Dec 16, 2019 20.45 20.49 20.39 20.39 134,882 +0.15(+0.74%)
Dec 13, 2019 20.18 20.54 20.15 20.24 325,300 +0.15(+0.75%)
Dec 12, 2019 20.02 20.24 19.98 20.09 269,586 +0.17(+0.85%)
Dec 11, 2019 19.95 20.03 19.68 19.92 224,418 -0.19(-0.94%)
Dec 10, 2019 20.03 20.16 19.98 20.11 143,028 +0.09(+0.45%)
Dec 09, 2019 19.99 20.13 19.99 20.02 179,776 -0.01(-0.05%)
Dec 06, 2019 19.75 20.25 19.74 20.03 1,277,600 +0.24(+1.21%)
Dec 05, 2019 19.85 19.94 19.66 19.79 899,561 +0.13(+0.66%)
Dec 04, 2019 19.53 19.82 19.52 19.66 765,256 +0.62(+3.26%)
Dec 03, 2019 18.92 19.22 18.84 19.04 1,063,714 +0.04(+0.21%)
Dec 02, 2019 19.22 19.27 18.97 19.00 539,652 +0.05(+0.26%)
Nov 29, 2019 19.41 19.43 18.86 18.95 333,700 -0.72(-3.66%)
Nov 27, 2019 19.68 19.77 19.50 19.67 270,400 -0.07(-0.35%)
Nov 26, 2019 19.62 19.74 19.51 19.74 248,408 +0.59(+3.08%)
Nov 25, 2019 19.44 19.58 19.15 19.15 183,052 -0.38(-1.95%)
Nov 22, 2019 19.58 19.66 19.33 19.53 257,300 -0.05(-0.26%)
Nov 21, 2019 19.35 19.65 19.34 19.58 197,539 +0.39(+2.03%)
Nov 20, 2019 18.90 19.30 18.85 19.19 409,507 +0.47(+2.51%)
Nov 19, 2019 18.90 18.97 18.67 18.72 217,586 -0.40(-2.09%)
Nov 18, 2019 19.29 19.33 19.05 19.12 320,836 -0.35(-1.80%)
Nov 15, 2019 19.14 19.55 19.14 19.47 427,100 +0.29(+1.51%)
Nov 14, 2019 19.36 19.39 19.11 19.18 436,224 -0.04(-0.21%)
Nov 13, 2019 18.95 19.28 18.95 19.22 672,189 +0.15(+0.79%)
Nov 12, 2019 19.22 19.32 19.00 19.07 403,608 -0.05(-0.26%)
Nov 11, 2019 18.98 19.29 18.98 19.12 450,400 -0.13(-0.68%)
Nov 08, 2019 18.79 19.27 18.66 19.25 739,300 +0.15(+0.79%)
Nov 07, 2019 19.20 19.33 19.07 19.10 898,799 +0.08(+0.42%)
Nov 06, 2019 19.30 19.46 18.93 19.02 1,121,899 -0.31(-1.60%)
Nov 05, 2019 19.29 19.42 19.27 19.33 435,139 +0.22(+1.15%)
Nov 04, 2019 19.20 19.29 19.07 19.11 232,066 +0.18(+0.95%)
Nov 01, 2019 18.55 19.00 18.50 18.93 926,400 +0.64(+3.50%)
Oct 31, 2019 18.40 18.43 18.20 18.29 694,776 -0.19(-1.03%)
Oct 30, 2019 18.80 18.81 18.45 18.48 847,657 -0.32(-1.70%)
Oct 29, 2019 18.62 18.94 18.60 18.80 362,523 -0.04(-0.21%)
Oct 28, 2019 19.01 19.07 18.72 18.84 367,606 -0.14(-0.74%)
Oct 25, 2019 18.83 19.00 18.65 18.98 358,600 +0.12(+0.64%)
Oct 24, 2019 18.77 18.92 18.72 18.86 315,384 +0.20(+1.07%)
Oct 23, 2019 18.18 18.74 18.17 18.66 498,942 +0.41(+2.25%)
Oct 22, 2019 18.23 18.42 18.16 18.25 601,149 +0.19(+1.05%)
Oct 21, 2019 17.89 18.10 17.84 18.06 388,653 -0.06(-0.33%)
Oct 18, 2019 18.32 18.36 18.04 18.12 506,200 -0.18(-0.98%)
Oct 17, 2019 18.05 18.32 17.93 18.30 471,157 +0.15(+0.83%)
Oct 16, 2019 17.92 18.25 17.92 18.15 605,617 +0.15(+0.83%)
Oct 15, 2019 18.06 18.23 17.91 18.00 649,731 -0.10(-0.55%)
Oct 14, 2019 18.08 18.18 17.88 18.10 953,997 -0.39(-2.11%)
Oct 11, 2019 18.19 18.53 18.19 18.49 1,057,100 +0.38(+2.10%)
Oct 10, 2019 17.99 18.12 17.86 18.11 676,715 +0.30(+1.68%)
Oct 09, 2019 18.07 18.12 17.75 17.81 917,707 +0.13(+0.74%)
Oct 08, 2019 17.67 17.84 17.57 17.68 1,295,523 -0.16(-0.90%)
Oct 07, 2019 17.97 18.22 17.79 17.84 711,497 +0.00(+0.00%)
Oct 04, 2019 17.88 18.01 17.62 17.84 797,400 +0.23(+1.31%)
Oct 03, 2019 17.43 17.71 17.15 17.61 1,669,911 +0.03(+0.17%)
Oct 02, 2019 17.93 17.93 17.49 17.58 1,475,037 -0.41(-2.28%)
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.