Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16.57 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%)
Oct 01, 2019 18.30 18.34 17.84 17.99 1,830,895 -0.16(-0.88%)
Sep 30, 2019 18.43 18.57 18.08 18.15 1,744,008 -0.47(-2.52%)
Sep 27, 2019 18.49 18.87 18.43 18.62 1,447,800 -0.21(-1.12%)
Sep 26, 2019 18.60 18.90 18.47 18.83 1,347,926 +0.07(+0.37%)
Sep 25, 2019 18.51 18.79 18.42 18.76 1,421,822 -0.04(-0.21%)
Sep 24, 2019 19.25 19.29 18.77 18.80 1,455,056 -0.55(-2.84%)
Sep 23, 2019 19.35 19.47 19.21 19.35 1,236,550 -0.06(-0.31%)
Sep 20, 2019 19.47 19.57 19.23 19.41 1,427,900 +0.03(+0.15%)
Sep 19, 2019 19.41 19.49 19.27 19.38 1,848,927 +0.32(+1.68%)
Sep 18, 2019 19.23 19.36 18.96 19.06 1,538,590 -0.19(-0.99%)
Sep 17, 2019 20.38 20.39 19.17 19.25 3,124,819 -1.17(-5.73%)
Sep 16, 2019 19.90 20.92 19.87 20.42 3,149,397 +2.34(+12.94%)
Sep 13, 2019 18.11 18.17 18.02 18.08 793,600 +0.24(+1.35%)
Sep 12, 2019 17.77 18.15 17.75 17.84 1,833,756 -0.50(-2.73%)
Sep 11, 2019 18.84 18.97 18.17 18.34 1,040,331 -0.40(-2.13%)
Sep 10, 2019 18.93 19.13 18.66 18.74 976,103 -0.07(-0.37%)
Sep 09, 2019 18.63 18.91 18.59 18.81 596,998 +0.35(+1.90%)
Sep 06, 2019 17.94 18.57 17.91 18.46 600,600 +0.21(+1.15%)
Sep 05, 2019 18.42 18.72 18.20 18.25 1,158,093 +0.01(+0.05%)
Sep 04, 2019 17.87 18.29 17.87 18.24 776,977 +0.88(+5.07%)
Sep 03, 2019 17.24 17.52 17.18 17.36 686,800 -0.26(-1.48%)
Aug 30, 2019 18.09 18.10 17.55 17.62 1,054,000 -0.50(-2.76%)
Aug 29, 2019 17.93 18.18 17.91 18.12 597,629 +0.16(+0.89%)
Aug 28, 2019 18.03 18.14 17.91 17.96 388,469 +0.26(+1.47%)
Aug 27, 2019 17.54 17.74 17.42 17.70 414,982 +0.22(+1.26%)
Aug 26, 2019 17.84 17.85 17.41 17.48 431,136 -0.08(-0.46%)
Aug 23, 2019 17.54 17.81 17.38 17.56 830,800 -0.29(-1.62%)
Aug 22, 2019 18.05 18.06 17.72 17.85 398,641 -0.14(-0.78%)
Aug 21, 2019 18.24 18.27 17.91 17.99 377,614 +0.16(+0.90%)
Aug 20, 2019 17.71 17.95 17.56 17.83 349,308 +0.04(+0.22%)
Aug 19, 2019 17.71 17.82 17.58 17.79 260,927 +0.33(+1.89%)
Aug 16, 2019 17.48 17.54 17.34 17.46 406,500 +0.11(+0.63%)
Aug 15, 2019 17.29 17.43 17.21 17.35 1,210,559 -0.29(-1.64%)
Aug 14, 2019 17.67 17.73 17.33 17.64 1,073,152 -0.60(-3.29%)
Aug 13, 2019 17.37 18.29 17.36 18.24 1,484,222 +0.83(+4.77%)
Aug 12, 2019 17.50 17.51 17.33 17.41 387,417 -0.01(-0.06%)
Aug 09, 2019 17.47 17.58 17.34 17.42 660,200 +0.28(+1.63%)
Aug 08, 2019 17.01 17.22 16.91 17.14 813,901 +0.09(+0.53%)
Aug 07, 2019 17.10 17.17 16.62 17.05 4,010,767 -0.52(-2.96%)
Aug 06, 2019 17.94 17.96 17.49 17.57 1,082,522 -0.24(-1.35%)
Aug 05, 2019 18.00 18.10 17.74 17.81 1,903,359 -0.44(-2.41%)
Aug 02, 2019 18.66 18.67 18.23 18.25 1,024,600 +0.07(+0.39%)
Aug 01, 2019 19.01 19.02 17.85 18.18 2,306,237 -0.96(-5.02%)
Jul 31, 2019 19.39 19.46 19.11 19.14 582,902 -0.14(-0.73%)
Jul 30, 2019 19.03 19.31 19.00 19.28 976,553 +0.33(+1.74%)
Jul 29, 2019 18.90 18.96 18.71 18.95 580,147 +0.15(+0.80%)
Jul 26, 2019 18.83 18.95 18.72 18.80 672,400 +0.07(+0.37%)
Jul 25, 2019 18.93 18.99 18.72 18.73 315,000 +0.00(+0.00%)
Jul 24, 2019 18.98 19.21 18.58 18.73 1,327,029 -0.27(-1.42%)
Jul 23, 2019 18.77 19.00 18.67 19.00 328,550 +0.22(+1.17%)
Jul 22, 2019 18.65 18.81 18.63 18.78 258,073 +0.08(+0.43%)
Jul 19, 2019 18.49 18.75 18.33 18.70 1,049,100 +0.22(+1.19%)
Jul 18, 2019 18.84 18.84 18.14 18.48 1,109,203 -0.32(-1.70%)
Jul 17, 2019 19.28 19.28 18.79 18.80 1,217,619 -0.41(-2.13%)
Jul 16, 2019 19.66 19.83 18.88 19.21 1,668,177 -0.34(-1.74%)
Jul 15, 2019 19.90 19.90 19.55 19.55 859,252 -0.19(-0.96%)
Jul 12, 2019 19.74 19.80 19.67 19.74 619,500 +0.00(+0.00%)
Jul 11, 2019 19.82 19.87 19.65 19.74 612,282 +0.00(+0.00%)
Jul 10, 2019 19.46 19.84 19.44 19.74 1,021,012 +0.74(+3.89%)
Jul 09, 2019 19.01 19.07 18.90 19.00 653,170 +0.12(+0.64%)
Jul 08, 2019 19.08 19.25 18.86 18.88 1,092,411 -0.12(-0.63%)
Jul 05, 2019 18.85 19.07 18.84 19.00 1,017,100 +0.30(+1.60%)
Jul 03, 2019 18.69 18.77 18.51 18.70 773,300 +0.20(+1.08%)
Jul 02, 2019 19.18 19.18 18.40 18.50 2,260,183 -0.76(-3.95%)
Jul 01, 2019 19.59 19.59 18.99 19.26 1,082,684 +0.29(+1.53%)
Jun 28, 2019 19.40 19.43 18.93 18.97 547,900 -0.37(-1.91%)
Jun 27, 2019 19.39 19.48 19.31 19.34 415,240 +0.00(+0.00%)
Jun 26, 2019 19.27 19.50 19.24 19.34 730,058 +0.33(+1.74%)
Jun 25, 2019 19.03 19.11 18.93 19.01 765,893 +0.04(+0.21%)
Jun 24, 2019 19.01 19.02 18.73 18.97 571,797 -0.13(-0.68%)
Jun 21, 2019 18.96 19.13 18.96 19.10 624,700 +0.23(+1.22%)
Jun 20, 2019 18.68 18.94 18.57 18.87 615,935 +0.65(+3.57%)
Jun 19, 2019 17.94 18.24 17.93 18.22 688,815 +0.06(+0.33%)
Jun 18, 2019 17.86 18.32 17.84 18.16 529,907 +0.40(+2.25%)
Jun 17, 2019 17.94 18.08 17.68 17.76 416,061 -0.31(-1.72%)
Jun 14, 2019 17.97 18.21 17.89 18.07 620,200 +0.21(+1.18%)
Jun 13, 2019 18.15 18.15 17.71 17.86 1,086,957 +0.46(+2.64%)
Jun 12, 2019 17.83 17.88 17.35 17.40 514,796 -0.75(-4.13%)
Jun 11, 2019 18.20 18.25 18.06 18.15 476,879 +0.01(+0.06%)
Jun 10, 2019 18.36 18.53 18.07 18.14 706,385 -0.27(-1.47%)
Jun 07, 2019 18.00 18.50 17.99 18.41 1,027,700 +0.28(+1.54%)
Jun 06, 2019 17.68 18.15 17.53 18.13 1,191,486 +0.48(+2.72%)
Jun 05, 2019 17.94 17.94 17.30 17.65 1,405,820 -0.41(-2.27%)
Jun 04, 2019 17.77 18.07 17.65 18.06 806,633 +0.37(+2.09%)
Jun 03, 2019 18.20 18.22 17.65 17.69 745,180 -0.23(-1.28%)
May 31, 2019 18.50 18.62 17.86 17.92 1,163,900 -1.05(-5.54%)
May 30, 2019 19.64 19.65 18.91 18.97 601,829 -0.78(-3.95%)
May 29, 2019 19.60 19.80 19.42 19.75 791,115 -0.14(-0.70%)
May 28, 2019 20.04 20.05 19.86 19.89 413,755 +0.16(+0.81%)
May 24, 2019 19.62 19.74 19.27 19.73 437,600 +0.34(+1.75%)
May 23, 2019 19.80 19.80 19.17 19.39 383,077 -0.90(-4.44%)
May 22, 2019 20.59 20.66 20.20 20.29 354,311 -0.43(-2.08%)
May 21, 2019 20.68 20.77 20.58 20.72 159,071 +0.03(+0.14%)
May 20, 2019 20.81 20.92 20.58 20.69 281,806 -0.01(-0.05%)
May 17, 2019 20.82 20.89 20.62 20.70 322,400 -0.18(-0.86%)
May 16, 2019 20.88 21.05 20.83 20.88 382,487 +0.22(+1.06%)
May 15, 2019 20.37 20.73 20.37 20.66 344,964 +0.23(+1.13%)
May 14, 2019 20.38 20.56 20.33 20.43 347,047 +0.38(+1.90%)
May 13, 2019 20.77 20.82 20.02 20.05 778,670 -0.22(-1.09%)
May 10, 2019 20.20 20.36 20.17 20.27 205,000 +0.13(+0.65%)
May 09, 2019 20.11 20.21 19.92 20.14 424,165 +0.02(+0.10%)
May 08, 2019 19.97 20.29 19.95 20.12 366,357 +0.16(+0.80%)
May 07, 2019 20.21 20.23 19.91 19.96 463,353 -0.59(-2.87%)
May 06, 2019 20.26 20.60 20.22 20.55 194,935 +0.25(+1.23%)
May 03, 2019 20.28 20.51 20.27 20.30 177,000 +0.08(+0.40%)
May 02, 2019 20.31 20.37 19.99 20.22 525,874 -0.46(-2.22%)
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.