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

Summit Hotel Properties (NY: INN )

5.990 -0.030 (-0.50%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 28, 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 (%)
Apr 30, 2021 9.640 9.687 9.490 9.518 767,040 -0.28(-2.87%)
Apr 29, 2021 9.743 9.954 9.631 9.799 609,463 +0.07(+0.77%)
Apr 28, 2021 9.565 9.811 9.518 9.724 761,982 +0.15(+1.56%)
Apr 27, 2021 9.425 9.575 9.294 9.575 529,832 +0.16(+1.69%)
Apr 26, 2021 9.472 9.612 9.359 9.415 356,430 +0.08(+0.90%)
Apr 23, 2021 9.079 9.415 9.022 9.331 521,617 +0.24(+2.68%)
Apr 22, 2021 9.266 9.369 9.088 9.088 663,323 -0.14(-1.52%)
Apr 21, 2021 8.938 9.341 8.863 9.228 873,120 +0.24(+2.71%)
Apr 20, 2021 9.060 9.116 8.863 8.985 741,663 -0.18(-1.94%)
Apr 19, 2021 9.228 9.228 9.097 9.163 634,265 -0.14(-1.51%)
Apr 16, 2021 9.462 9.462 9.284 9.303 552,709 -0.03(-0.30%)
Apr 15, 2021 9.490 9.490 9.210 9.331 676,296 -0.10(-1.09%)
Apr 14, 2021 9.434 9.846 9.406 9.434 996,214 +0.06(+0.60%)
Apr 13, 2021 9.350 9.486 9.153 9.378 1,687,882 -0.06(-0.60%)
Apr 12, 2021 9.303 9.444 9.284 9.434 456,701 +0.09(+1.00%)
Apr 09, 2021 9.631 9.640 9.205 9.341 921,111 -0.20(-2.06%)
Apr 08, 2021 9.640 9.649 9.397 9.537 539,235 -0.14(-1.45%)
Apr 07, 2021 9.827 9.902 9.518 9.678 471,149 -0.11(-1.15%)
Apr 06, 2021 9.687 9.846 9.631 9.790 789,776 +0.07(+0.67%)
Apr 05, 2021 9.977 9.996 9.598 9.724 535,883 -0.10(-1.05%)
Apr 01, 2021 9.603 9.851 9.556 9.827 659,982 +0.32(+3.35%)
Mar 31, 2021 9.734 9.762 9.472 9.509 1,097,694 -0.22(-2.21%)
Mar 30, 2021 9.659 9.912 9.654 9.724 593,145 +0.08(+0.87%)
Mar 29, 2021 9.818 10.04 9.598 9.640 878,611 -0.23(-2.37%)
Mar 26, 2021 9.893 9.958 9.649 9.874 942,480 +0.11(+1.15%)
Mar 25, 2021 9.266 9.799 9.093 9.762 959,129 +0.38(+4.09%)
Mar 24, 2021 9.537 9.902 9.378 9.378 1,142,635 -0.01(-0.10%)
Mar 23, 2021 9.659 9.790 9.313 9.387 809,067 -0.38(-3.93%)
Mar 22, 2021 10.01 10.07 9.612 9.771 928,571 -0.30(-2.97%)
Mar 19, 2021 10.27 10.29 9.762 10.07 1,957,509 -0.22(-2.09%)
Mar 18, 2021 10.53 10.59 10.25 10.29 799,126 -0.24(-2.31%)
Mar 17, 2021 10.23 10.55 10.21 10.53 1,027,059 +0.37(+3.69%)
Mar 16, 2021 10.32 10.32 10.07 10.15 963,019 -0.23(-2.25%)
Mar 15, 2021 10.09 10.51 9.949 10.39 1,257,735 +0.32(+3.16%)
Mar 12, 2021 10.07 10.12 9.888 10.07 1,114,608 +0.05(+0.47%)
Mar 11, 2021 10.04 10.15 9.823 10.02 630,010 +0.02(+0.19%)
Mar 10, 2021 9.743 10.07 9.687 10.01 645,686 +0.30(+3.09%)
Mar 09, 2021 9.921 9.921 9.603 9.706 714,759 -0.09(-0.96%)
Mar 08, 2021 9.678 9.893 9.537 9.799 579,014 +0.25(+2.65%)
Mar 05, 2021 9.781 9.790 9.060 9.547 846,961 -0.07(-0.78%)
Mar 04, 2021 9.799 9.949 9.397 9.621 1,190,502 -0.23(-2.37%)
Mar 03, 2021 9.724 9.977 9.687 9.855 1,172,710 +0.33(+3.44%)
Mar 02, 2021 9.734 9.771 9.387 9.528 881,114 -0.27(-2.77%)
Mar 01, 2021 10.04 10.04 9.668 9.799 1,337,418 +0.11(+1.16%)
Feb 26, 2021 9.509 10.02 9.387 9.687 1,997,148 +0.26(+2.78%)
Feb 25, 2021 9.827 10.01 9.359 9.425 1,192,614 -0.42(-4.28%)
Feb 24, 2021 9.537 10.15 9.378 9.846 1,310,454 +0.31(+3.24%)
Feb 23, 2021 9.359 9.556 8.910 9.537 2,693,708 +0.11(+1.19%)
Feb 22, 2021 9.294 9.790 9.294 9.425 1,657,137 +0.07(+0.80%)
Feb 19, 2021 9.284 9.556 9.172 9.350 1,059,476 +0.12(+1.32%)
Feb 18, 2021 9.369 9.453 9.219 9.228 951,603 -0.18(-1.89%)
Feb 17, 2021 9.341 9.514 9.103 9.406 690,239 -0.05(-0.50%)
Feb 16, 2021 9.172 9.472 9.079 9.453 2,434,324 +0.38(+4.23%)
Feb 12, 2021 9.050 9.404 9.032 9.069 1,340,906 -0.05(-0.51%)
Feb 11, 2021 8.882 9.131 8.798 9.116 1,587,971 +0.28(+3.18%)
Feb 10, 2021 8.685 9.022 8.639 8.835 3,358,227 +0.25(+2.94%)
Feb 09, 2021 8.629 8.685 8.367 8.583 2,877,623 -0.10(-1.19%)
Feb 08, 2021 8.311 8.863 8.246 8.685 3,741,851 +0.44(+5.33%)
Feb 05, 2021 8.480 8.564 8.152 8.246 1,076,571 -0.13(-1.56%)
Feb 04, 2021 8.199 8.489 8.180 8.377 1,458,261 +0.18(+2.17%)
Feb 03, 2021 8.115 8.274 7.937 8.199 652,300 +0.02(+0.23%)
Feb 02, 2021 8.068 8.254 7.965 8.180 563,336 +0.16(+1.98%)
Feb 01, 2021 7.675 8.030 7.581 8.021 2,295,504 +0.44(+5.80%)
Jan 29, 2021 7.946 7.946 7.544 7.581 2,763,014 -0.44(-5.48%)
Jan 28, 2021 7.750 8.274 7.675 8.021 1,738,447 +0.37(+4.77%)
Jan 27, 2021 7.834 7.965 7.544 7.656 1,470,341 -0.28(-3.54%)
Jan 26, 2021 8.227 8.227 7.909 7.937 1,019,542 -0.17(-2.08%)
Jan 25, 2021 8.152 8.227 7.871 8.105 1,684,957 -0.09(-1.14%)
Jan 22, 2021 8.049 8.236 7.881 8.199 792,470 +0.06(+0.69%)
Jan 21, 2021 8.311 8.311 8.124 8.143 839,884 -0.20(-2.36%)
Jan 20, 2021 8.255 8.349 8.138 8.339 977,038 +0.05(+0.56%)
Jan 19, 2021 8.358 8.367 8.086 8.292 1,315,169 +0.01(+0.11%)
Jan 15, 2021 8.133 8.349 8.058 8.283 1,598,295 +0.07(+0.91%)
Jan 14, 2021 8.320 8.414 8.105 8.208 1,955,685 +0.03(+0.34%)
Jan 13, 2021 8.124 8.236 8.030 8.180 952,176 +0.06(+0.69%)
Jan 12, 2021 8.133 8.227 7.955 8.124 1,435,845 +0.03(+0.35%)
Jan 11, 2021 7.965 8.161 7.937 8.096 4,674,957 +0.04(+0.46%)
Jan 08, 2021 8.180 8.193 8.049 8.058 6,269,670 -0.10(-1.26%)
Jan 07, 2021 8.227 8.377 7.927 8.161 4,293,522 -0.74(-8.31%)
Jan 06, 2021 8.423 9.107 8.423 8.901 1,433,385 +0.62(+7.46%)
Jan 05, 2021 8.058 8.358 8.058 8.283 672,852 +0.23(+2.91%)
Jan 04, 2021 8.508 8.639 8.021 8.049 608,117 -0.38(-4.55%)
Dec 31, 2020 8.433 8.433 8.433 451,198 +0.10(+1.24%)
Dec 30, 2020 8.274 8.564 8.255 8.330 451,198 +0.07(+0.91%)
Dec 29, 2020 8.629 8.723 8.246 8.255 685,375 -0.35(-4.03%)
Dec 28, 2020 8.611 8.845 8.517 8.601 492,003 +0.04(+0.44%)
Dec 24, 2020 8.320 8.611 8.311 8.564 450,672 +0.21(+2.46%)
Dec 23, 2020 8.320 8.508 8.189 8.358 496,664 +0.14(+1.71%)
Dec 22, 2020 8.554 8.554 8.161 8.217 406,718 -0.26(-3.09%)
Dec 21, 2020 8.339 8.545 8.143 8.480 1,028,735 -0.06(-0.66%)
Dec 18, 2020 9.022 9.032 8.508 8.536 2,023,218 -0.46(-5.10%)
Dec 17, 2020 9.294 9.313 8.816 8.994 598,634 -0.21(-2.24%)
Dec 16, 2020 9.191 9.359 9.097 9.200 746,549 +0.01(+0.10%)
Dec 15, 2020 8.798 9.219 8.732 9.191 509,202 +0.49(+5.59%)
Dec 14, 2020 8.826 9.004 8.657 8.704 1,009,650 +0.07(+0.76%)
Dec 11, 2020 8.760 9.079 8.620 8.639 1,021,439 -0.25(-2.84%)
Dec 10, 2020 8.816 9.036 8.732 8.891 875,399 -0.06(-0.63%)
Dec 09, 2020 9.032 9.069 8.639 8.948 1,041,723 +0.03(+0.31%)
Dec 08, 2020 8.470 8.938 8.470 8.919 1,037,192 +0.32(+3.70%)
Dec 07, 2020 8.873 8.891 8.508 8.601 993,535 -0.40(-4.47%)
Dec 04, 2020 8.723 9.022 8.646 9.004 915,341 +0.43(+5.02%)
Dec 03, 2020 8.732 8.826 8.526 8.573 1,136,537 -0.07(-0.76%)
Dec 02, 2020 8.320 8.742 8.217 8.639 755,517 +0.24(+2.90%)
Dec 01, 2020 8.367 8.564 8.189 8.395 787,967 +0.26(+3.22%)
Nov 30, 2020 8.414 8.564 8.133 8.133 1,076,690 -0.38(-4.51%)
Nov 27, 2020 8.573 8.685 8.424 8.517 351,520 -0.07(-0.87%)
Nov 25, 2020 8.620 8.620 8.311 8.592 1,024,644 -0.15(-1.71%)
Nov 24, 2020 8.423 8.938 8.255 8.742 1,390,324 +0.55(+6.74%)
Nov 23, 2020 7.918 8.274 7.843 8.189 981,454 +0.47(+6.06%)
Nov 20, 2020 7.619 7.721 7.478 7.721 773,772 +0.06(+0.73%)
Nov 19, 2020 7.534 7.740 7.394 7.665 604,534 +0.08(+1.11%)
Nov 18, 2020 7.768 7.974 7.581 7.581 1,735,676 -0.10(-1.34%)
Nov 17, 2020 7.197 7.787 7.104 7.684 1,470,326 +0.34(+4.59%)
Nov 16, 2020 7.534 7.693 7.338 7.347 1,429,774 +0.27(+3.84%)
Nov 13, 2020 6.439 7.113 6.374 7.076 1,346,355 +0.69(+10.85%)
Nov 12, 2020 6.514 6.617 6.318 6.383 1,061,021 -0.22(-3.26%)
Nov 11, 2020 7.459 7.459 6.495 6.598 1,570,838 -0.93(-12.31%)
Nov 10, 2020 7.216 7.740 7.076 7.525 1,985,858 +0.02(+0.25%)
Nov 09, 2020 6.318 7.759 6.187 7.506 3,053,334 +2.07(+38.04%)
Nov 06, 2020 5.588 5.662 5.438 5.438 1,142,815 -0.11(-2.02%)
Nov 05, 2020 5.279 5.559 5.241 5.550 825,584 +0.25(+4.77%)
Nov 04, 2020 5.503 5.503 5.157 5.297 605,136 -0.29(-5.19%)
Nov 03, 2020 5.260 5.606 5.260 5.588 1,105,602 +0.42(+8.15%)
Nov 02, 2020 5.017 5.166 4.923 5.166 631,902 +0.22(+4.55%)
Oct 30, 2020 5.082 5.129 4.900 4.942 620,983 -0.15(-2.94%)
Oct 29, 2020 4.876 5.148 4.736 5.091 1,116,677 +0.25(+5.22%)
Oct 28, 2020 4.801 4.876 4.661 4.839 1,040,054 -0.10(-2.08%)
Oct 27, 2020 5.297 5.372 4.942 4.942 1,006,443 -0.37(-6.88%)
Oct 26, 2020 5.391 5.410 5.101 5.307 813,276 -0.14(-2.58%)
Oct 23, 2020 5.447 5.569 5.363 5.447 679,855 +0.07(+1.22%)
Oct 22, 2020 5.110 5.391 5.110 5.382 673,643 +0.26(+5.12%)
Oct 21, 2020 5.007 5.129 4.932 5.120 541,791 +0.10(+2.05%)
Oct 20, 2020 4.932 5.185 4.904 5.017 889,266 +0.19(+3.88%)
Oct 19, 2020 4.914 4.951 4.792 4.829 675,856 +0.02(+0.39%)
Oct 16, 2020 4.829 4.876 4.708 4.811 529,738 -0.07(-1.53%)
Oct 15, 2020 4.680 4.942 4.628 4.886 654,217 +0.14(+2.96%)
Oct 14, 2020 4.736 4.857 4.726 4.745 426,202 -0.04(-0.78%)
Oct 13, 2020 5.110 5.120 4.783 4.783 704,310 -0.37(-7.09%)
Oct 12, 2020 5.120 5.208 5.017 5.148 544,445 +0.01(+0.18%)
Oct 09, 2020 5.166 5.194 5.035 5.138 926,347 +0.02(+0.37%)
Oct 08, 2020 5.120 5.157 5.017 5.120 663,375 +0.08(+1.67%)
Oct 07, 2020 4.960 5.082 4.932 5.035 1,580,778 +0.09(+1.89%)
Oct 06, 2020 5.045 5.110 4.923 4.942 938,451 -0.01(-0.19%)
Oct 05, 2020 5.045 5.110 4.876 4.951 1,117,928 -0.09(-1.86%)
Oct 02, 2020 4.867 5.110 4.773 5.045 844,610 +0.04(+0.75%)
Oct 01, 2020 4.848 5.017 4.843 5.007 583,148 +0.16(+3.28%)
Sep 30, 2020 4.942 5.129 4.755 4.848 802,307 -0.05(-0.96%)
Sep 29, 2020 4.923 4.989 4.821 4.895 989,800 -0.03(-0.57%)
Sep 28, 2020 4.717 5.017 4.717 4.923 727,321 +0.30(+6.48%)
Sep 25, 2020 4.436 4.647 4.418 4.624 660,409 +0.15(+3.35%)
Sep 24, 2020 4.549 4.680 4.464 4.474 755,709 -0.12(-2.65%)
Sep 23, 2020 4.829 4.998 4.567 4.595 794,959 -0.23(-4.84%)
Sep 22, 2020 4.914 5.026 4.820 4.829 990,895 -0.05(-0.96%)
Sep 21, 2020 5.288 5.288 4.867 4.876 1,043,760 -0.57(-10.48%)
Sep 18, 2020 5.578 5.578 5.354 5.447 1,868,720 -0.08(-1.52%)
Sep 17, 2020 5.578 5.616 5.475 5.531 648,213 -0.16(-2.80%)
Sep 16, 2020 5.672 5.737 5.466 5.690 664,686 +0.07(+1.33%)
Sep 15, 2020 5.457 5.737 5.457 5.616 683,803 +0.20(+3.63%)
Sep 14, 2020 5.213 5.457 5.185 5.419 865,968 +0.26(+5.08%)
Sep 11, 2020 5.316 5.335 5.091 5.157 570,766 -0.16(-2.99%)
Sep 10, 2020 5.372 5.475 5.297 5.316 743,000 -0.04(-0.70%)
Sep 09, 2020 5.475 5.475 5.311 5.354 887,046 -0.07(-1.21%)
Sep 08, 2020 5.634 5.634 5.363 5.419 877,204 -0.24(-4.30%)
Sep 04, 2020 5.541 5.690 5.428 5.662 1,176,685 +0.17(+3.07%)
Sep 03, 2020 5.522 5.784 5.466 5.494 1,227,512 +0.01(+0.17%)
Sep 02, 2020 5.503 5.559 5.358 5.485 1,586,067 -0.02(-0.34%)
Sep 01, 2020 5.447 5.588 5.400 5.503 1,077,337 -0.01(-0.17%)
Aug 31, 2020 5.840 5.850 5.466 5.513 672,873 -0.34(-5.76%)
Aug 28, 2020 5.756 5.859 5.644 5.850 428,876 +0.15(+2.63%)
Aug 27, 2020 5.522 5.756 5.522 5.700 758,614 +0.20(+3.57%)
Aug 26, 2020 5.634 5.714 5.452 5.503 633,801 -0.16(-2.81%)
Aug 25, 2020 5.588 5.700 5.531 5.662 497,976 +0.07(+1.34%)
Aug 24, 2020 5.297 5.606 5.213 5.588 639,168 +0.29(+5.48%)
Aug 21, 2020 5.438 5.489 5.241 5.297 537,965 -0.17(-3.08%)
Aug 20, 2020 5.288 5.494 5.265 5.466 583,062 +0.11(+2.10%)
Aug 19, 2020 5.447 5.522 5.288 5.354 621,387 -0.07(-1.38%)
Aug 18, 2020 5.616 5.616 5.363 5.428 976,311 -0.24(-4.29%)
Aug 17, 2020 5.784 5.784 5.634 5.672 497,089 -0.11(-1.94%)
Aug 14, 2020 5.709 5.934 5.672 5.784 633,805 +0.00(+0.00%)
Aug 13, 2020 5.934 5.981 5.672 5.784 777,868 -0.23(-3.89%)
Aug 12, 2020 5.990 6.112 5.934 6.018 766,381 +0.09(+1.58%)
Aug 11, 2020 6.065 6.224 5.878 5.924 1,024,784 +0.03(+0.48%)
Aug 10, 2020 5.709 6.019 5.709 5.896 1,026,888 +0.22(+3.96%)
Aug 07, 2020 5.260 5.690 5.129 5.672 1,057,766 +0.32(+5.94%)
Aug 06, 2020 5.176 5.485 5.007 5.354 2,108,073 -0.05(-0.87%)
Aug 05, 2020 5.194 5.419 5.017 5.400 1,119,799 +0.34(+6.65%)
Aug 04, 2020 4.708 5.063 4.708 5.063 928,928 +0.33(+6.92%)
Aug 03, 2020 4.829 4.829 4.698 4.736 915,558 -0.11(-2.32%)
Jul 31, 2020 4.942 4.998 4.783 4.848 1,016,310 -0.16(-3.18%)
Jul 30, 2020 5.082 5.101 4.909 5.007 495,213 -0.14(-2.73%)
Jul 29, 2020 5.091 5.176 4.942 5.148 745,112 +0.07(+1.48%)
Jul 28, 2020 4.867 5.115 4.741 5.073 1,131,206 +0.18(+3.63%)
Jul 27, 2020 4.960 5.035 4.829 4.895 646,563 -0.10(-2.06%)
Jul 24, 2020 5.120 5.176 4.915 4.998 711,374 -0.12(-2.38%)
Jul 23, 2020 5.176 5.185 4.998 5.120 702,292 -0.12(-2.32%)
Jul 22, 2020 5.063 5.246 5.045 5.241 659,723 +0.09(+1.82%)
Jul 21, 2020 4.914 5.241 4.914 5.148 834,009 +0.26(+5.36%)
Jul 20, 2020 5.035 5.077 4.820 4.886 928,580 -0.20(-3.87%)
Jul 17, 2020 5.297 5.297 5.035 5.082 721,311 -0.22(-4.23%)
Jul 16, 2020 5.335 5.335 5.185 5.307 708,043 -0.10(-1.90%)
Jul 15, 2020 5.288 5.466 5.228 5.410 1,087,245 +0.39(+7.84%)
Jul 14, 2020 5.045 5.176 4.960 5.017 808,706 -0.07(-1.29%)
Jul 13, 2020 5.269 5.372 5.007 5.082 997,660 -0.10(-1.99%)
Jul 10, 2020 4.951 5.246 4.895 5.185 950,173 +0.22(+4.53%)
Jul 09, 2020 4.970 5.007 4.755 4.960 1,027,379 -0.01(-0.19%)
Jul 08, 2020 5.017 5.054 4.848 4.970 1,596,864 -0.08(-1.67%)
Jul 07, 2020 5.335 5.335 5.007 5.054 1,133,738 -0.40(-7.38%)
Jul 06, 2020 5.494 5.625 5.251 5.457 1,024,294 +0.13(+2.46%)
Jul 02, 2020 5.606 5.765 5.316 5.325 914,059 -0.11(-2.07%)
Jul 01, 2020 5.559 5.915 5.410 5.438 1,400,761 -0.11(-2.02%)
Jun 30, 2020 5.644 5.803 5.428 5.550 1,266,720 -0.13(-2.31%)
Jun 29, 2020 5.316 5.690 5.241 5.681 1,341,527 +0.38(+7.24%)
Jun 26, 2020 5.288 5.435 5.241 5.297 1,710,803 -0.06(-1.05%)
Jun 25, 2020 5.073 5.363 5.017 5.354 1,561,690 +0.20(+3.81%)
Jun 24, 2020 5.288 5.335 5.007 5.157 2,386,674 -0.25(-4.67%)
Jun 23, 2020 5.747 5.761 5.386 5.410 2,014,082 -0.24(-4.30%)
Jun 22, 2020 5.672 5.747 5.508 5.653 1,912,153 -0.05(-0.82%)
Jun 19, 2020 5.934 6.084 5.625 5.700 4,165,463 -0.31(-5.14%)
Jun 18, 2020 6.121 6.280 5.981 6.009 1,055,195 -0.32(-5.03%)
Jun 17, 2020 6.748 6.748 6.289 6.327 1,355,772 -0.45(-6.63%)
Jun 16, 2020 7.094 7.141 6.598 6.776 1,219,637 +0.07(+0.98%)
Jun 15, 2020 6.411 6.888 6.271 6.711 1,369,562 -0.09(-1.38%)
Jun 12, 2020 6.804 7.020 6.495 6.804 1,619,237 +0.49(+7.70%)
Jun 11, 2020 5.971 6.495 5.850 6.318 2,809,939 -0.25(-3.85%)
Jun 10, 2020 7.525 7.553 6.308 6.570 3,273,753 -1.14(-14.81%)
Jun 09, 2020 7.750 7.881 7.506 7.712 1,558,640 -0.33(-4.07%)
Jun 08, 2020 7.909 8.288 7.871 8.040 1,924,309 +0.53(+7.11%)
Jun 05, 2020 8.217 8.714 7.459 7.506 4,521,150 -0.03(-0.37%)
Jun 04, 2020 6.823 7.544 6.692 7.534 1,957,480 +0.78(+11.50%)
Jun 03, 2020 6.505 6.786 6.467 6.757 1,311,746 +0.47(+7.44%)
Jun 02, 2020 6.243 6.495 6.233 6.289 1,064,534 +0.21(+3.38%)
Jun 01, 2020 6.037 6.458 5.943 6.084 1,698,080 +0.23(+4.00%)
May 29, 2020 5.765 5.948 5.625 5.850 1,875,131 -0.06(-0.95%)
May 28, 2020 6.149 6.168 5.840 5.906 1,375,263 -0.15(-2.47%)
May 27, 2020 5.962 6.084 5.279 6.056 2,870,962 +0.35(+6.07%)
May 26, 2020 5.438 5.756 5.335 5.709 1,842,551 +0.60(+11.72%)
May 22, 2020 5.288 5.363 4.942 5.110 703,361 -0.18(-3.36%)
May 21, 2020 5.157 5.372 5.120 5.288 886,564 +0.16(+3.10%)
May 20, 2020 5.101 5.223 4.965 5.129 1,058,486 +0.13(+2.62%)
May 19, 2020 4.886 5.213 4.680 4.998 1,445,385 +0.05(+0.95%)
May 18, 2020 4.764 5.045 4.736 4.951 2,413,920 +0.58(+13.28%)
May 15, 2020 4.418 4.511 4.221 4.371 2,984,397 -0.09(-2.10%)
May 14, 2020 4.268 4.698 4.071 4.464 1,692,755 +0.03(+0.63%)
May 13, 2020 4.726 4.736 4.344 4.436 2,570,629 -0.43(-8.85%)
May 12, 2020 5.045 5.185 4.680 4.867 2,567,616 -0.07(-1.33%)
May 11, 2020 5.578 5.606 4.923 4.932 1,855,996 -0.63(-11.28%)
May 08, 2020 5.054 5.559 4.923 5.559 1,406,081 +0.66(+13.36%)
May 07, 2020 4.670 4.951 4.670 4.904 958,759 +0.32(+6.94%)
May 06, 2020 4.867 4.951 4.586 4.586 834,009 -0.30(-6.13%)
May 05, 2020 5.260 5.400 4.829 4.886 917,865 -0.20(-3.87%)
May 04, 2020 5.110 5.288 4.811 5.082 993,779 -0.23(-4.40%)
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.