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

Surgutneftegaz Pref ADR (OP: SGTPY )

0.5100 UNCHANGED
Last Price Updated: 12:40 PM EST, Mar 3, 2022 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, 2020 4.960 5.000 4.761 4.780 107,600 -0.18(-3.73%)
Apr 29, 2020 5.030 5.090 4.940 4.965 22,050 +0.12(+2.48%)
Apr 28, 2020 4.890 4.901 4.840 4.845 33,281 +0.03(+0.71%)
Apr 27, 2020 4.850 4.910 4.790 4.811 40,836 -0.04(-0.80%)
Apr 24, 2020 4.920 5.090 4.850 4.850 34,600 -0.10(-2.02%)
Apr 23, 2020 5.000 5.000 4.910 4.950 84,471 +0.16(+3.32%)
Apr 22, 2020 4.910 4.910 4.760 4.791 19,978 +0.05(+0.97%)
Apr 21, 2020 4.800 4.840 4.610 4.745 358,180 -0.09(-1.96%)
Apr 20, 2020 4.960 5.000 4.840 4.840 66,224 -0.13(-2.62%)
Apr 17, 2020 4.980 4.980 4.900 4.970 112,300 +0.17(+3.54%)
Apr 16, 2020 4.800 4.900 4.800 4.800 98,848 -0.10(-2.04%)
Apr 15, 2020 4.880 4.920 4.770 4.900 23,282 -0.14(-2.78%)
Apr 14, 2020 5.220 5.220 4.900 5.040 73,012 +0.03(+0.60%)
Apr 13, 2020 5.090 5.140 5.000 5.010 45,592 -0.10(-1.90%)
Apr 09, 2020 5.100 5.230 5.060 5.107 101,400 +0.15(+2.96%)
Apr 08, 2020 5.030 5.100 4.840 4.960 119,388 +0.14(+2.90%)
Apr 07, 2020 5.100 5.100 4.820 4.820 385,595 -0.26(-5.14%)
Apr 06, 2020 5.000 5.120 5.000 5.081 140,995 +0.11(+2.12%)
Apr 03, 2020 4.980 5.030 4.900 4.976 428,500 +0.17(+3.44%)
Apr 02, 2020 4.840 4.960 4.750 4.810 181,448 +0.16(+3.44%)
Apr 01, 2020 4.680 4.850 4.580 4.650 468,117 -0.03(-0.64%)
Mar 31, 2020 4.740 4.850 4.680 4.680 1,188,980 +0.13(+2.86%)
Mar 30, 2020 4.500 4.590 4.500 4.550 406,337 +0.14(+3.17%)
Mar 27, 2020 4.445 4.480 4.280 4.410 475,600 -0.02(-0.45%)
Mar 26, 2020 4.444 4.640 4.370 4.430 559,174 +0.08(+1.84%)
Mar 25, 2020 4.260 4.440 4.210 4.350 67,531 +0.05(+1.16%)
Mar 24, 2020 4.200 4.494 4.190 4.300 168,241 -0.10(-2.27%)
Mar 23, 2020 4.480 4.480 4.130 4.400 498,951 -0.09(-2.00%)
Mar 20, 2020 4.120 4.540 4.120 4.490 314,100 +0.08(+1.93%)
Mar 19, 2020 4.560 4.725 4.180 4.405 415,749 -0.15(-3.40%)
Mar 18, 2020 4.450 4.750 4.415 4.560 105,113 -0.24(-5.00%)
Mar 17, 2020 4.570 4.870 4.570 4.800 103,912 +0.17(+3.67%)
Mar 16, 2020 4.660 4.860 4.515 4.630 107,475 -0.17(-3.54%)
Mar 13, 2020 4.980 4.980 4.710 4.800 96,500 +0.08(+1.80%)
Mar 12, 2020 4.790 5.000 4.710 4.715 121,389 -0.19(-3.78%)
Mar 11, 2020 4.900 5.289 4.900 4.900 93,636 -0.15(-2.97%)
Mar 10, 2020 5.050 5.340 4.990 5.050 275,814 +0.71(+16.36%)
Mar 09, 2020 4.550 4.550 4.250 4.340 306,919 -0.63(-12.68%)
Mar 06, 2020 5.000 5.050 4.900 4.970 59,200 +0.03(+0.61%)
Mar 05, 2020 4.978 5.139 4.870 4.940 102,103 -0.21(-4.08%)
Mar 04, 2020 5.240 5.270 5.100 5.150 53,263 +0.30(+6.19%)
Mar 03, 2020 4.930 5.290 4.850 4.850 124,578 -0.08(-1.62%)
Mar 02, 2020 4.930 5.000 4.850 4.930 163,241 +0.03(+0.61%)
Feb 28, 2020 4.980 4.980 4.770 4.900 241,000 -0.13(-2.58%)
Feb 27, 2020 5.290 5.290 5.020 5.030 146,520 -0.40(-7.37%)
Feb 26, 2020 5.400 5.480 5.350 5.430 190,213 +0.06(+1.12%)
Feb 25, 2020 5.500 5.575 5.260 5.370 237,573 -0.20(-3.50%)
Feb 24, 2020 5.560 5.570 5.550 5.565 109,564 -0.02(-0.45%)
Feb 21, 2020 5.550 5.600 5.528 5.590 82,300 -0.02(-0.36%)
Feb 20, 2020 5.650 5.650 5.510 5.610 54,791 -0.06(-1.06%)
Feb 19, 2020 5.610 5.840 5.590 5.670 54,705 +0.07(+1.25%)
Feb 18, 2020 5.610 5.680 5.600 5.600 126,558 +0.00(+0.00%)
Feb 14, 2020 5.650 5.657 5.600 5.600 55,400 -0.06(-1.06%)
Feb 13, 2020 5.600 5.670 5.580 5.660 53,648 +0.03(+0.53%)
Feb 12, 2020 5.560 5.700 5.560 5.630 68,616 +0.05(+0.99%)
Feb 11, 2020 5.600 5.640 5.543 5.575 60,460 +0.01(+0.25%)
Feb 10, 2020 5.580 5.640 5.560 5.561 212,522 +0.04(+0.74%)
Feb 07, 2020 5.560 5.580 5.500 5.520 39,900 -0.02(-0.34%)
Feb 06, 2020 5.560 5.560 5.490 5.539 55,370 -0.04(-0.65%)
Feb 05, 2020 5.530 5.770 5.510 5.575 32,586 +0.04(+0.81%)
Feb 04, 2020 5.550 5.650 5.500 5.530 100,081 +0.11(+2.03%)
Feb 03, 2020 5.550 5.550 5.410 5.420 43,852 -0.15(-2.69%)
Jan 31, 2020 5.600 5.690 5.570 5.570 35,100 -0.03(-0.54%)
Jan 30, 2020 5.700 5.700 5.508 5.600 30,326 -0.09(-1.58%)
Jan 29, 2020 5.780 5.800 5.690 5.690 69,626 -0.02(-0.44%)
Jan 28, 2020 5.710 5.780 5.690 5.715 41,531 +0.04(+0.79%)
Jan 27, 2020 5.790 5.800 5.600 5.670 40,615 -0.29(-4.87%)
Jan 24, 2020 5.940 5.980 5.930 5.960 31,400 +0.02(+0.34%)
Jan 23, 2020 5.950 6.000 5.930 5.940 43,554 -0.04(-0.67%)
Jan 22, 2020 6.050 6.070 5.900 5.980 117,924 -0.09(-1.48%)
Jan 21, 2020 6.080 6.190 6.060 6.070 59,574 +0.02(+0.33%)
Jan 17, 2020 6.080 6.100 6.050 6.050 36,000 +0.02(+0.41%)
Jan 16, 2020 5.990 6.050 5.990 6.025 310,374 +0.03(+0.42%)
Jan 15, 2020 5.980 6.080 5.960 6.000 66,886 +0.01(+0.25%)
Jan 14, 2020 6.000 6.050 5.954 5.985 23,846 -0.00(-0.08%)
Jan 13, 2020 6.095 6.095 5.940 5.990 52,145 -0.16(-2.60%)
Jan 10, 2020 6.110 6.150 6.043 6.150 19,500 +0.01(+0.16%)
Jan 09, 2020 6.150 6.170 6.110 6.140 14,992 +0.03(+0.49%)
Jan 08, 2020 6.110 6.150 6.090 6.110 150,992 +0.00(+0.00%)
Jan 07, 2020 6.160 6.200 6.100 6.110 113,207 -0.07(-1.13%)
Jan 06, 2020 6.080 6.180 6.080 6.180 136,537 +0.02(+0.41%)
Jan 03, 2020 6.200 6.200 6.120 6.155 67,100 -0.04(-0.57%)
Jan 02, 2020 6.220 6.220 6.160 6.190 52,592 -0.02(-0.32%)
Dec 31, 2019 6.080 6.210 6.070 6.210 36,300 +0.15(+2.48%)
Dec 30, 2019 6.110 6.166 6.050 6.060 111,420 -0.09(-1.46%)
Dec 27, 2019 6.110 6.210 6.110 6.150 17,200 +0.03(+0.49%)
Dec 26, 2019 6.140 6.160 6.120 6.120 19,157 -0.05(-0.81%)
Dec 24, 2019 6.100 6.170 6.100 6.170 10,800 +0.05(+0.90%)
Dec 23, 2019 6.050 6.230 6.050 6.115 33,121 +0.03(+0.41%)
Dec 20, 2019 6.020 6.140 5.850 6.090 167,700 +0.11(+1.84%)
Dec 19, 2019 5.947 6.020 5.940 5.980 116,819 +0.06(+1.01%)
Dec 18, 2019 5.970 6.000 5.920 5.920 89,330 -0.24(-3.90%)
Dec 17, 2019 6.070 6.170 5.970 6.160 77,318 +0.17(+2.75%)
Dec 16, 2019 5.938 6.030 5.920 5.995 22,474 +0.08(+1.37%)
Dec 13, 2019 6.030 6.030 5.900 5.914 18,300 -0.11(-1.76%)
Dec 12, 2019 6.000 6.040 5.880 6.020 309,173 +0.25(+4.33%)
Dec 11, 2019 5.800 5.820 5.770 5.770 210,477 -0.03(-0.52%)
Dec 10, 2019 5.900 5.900 5.750 5.800 29,876 -0.06(-1.02%)
Dec 09, 2019 5.860 5.900 5.830 5.860 53,350 +0.08(+1.38%)
Dec 06, 2019 5.600 5.800 5.600 5.780 75,100 +0.20(+3.58%)
Dec 05, 2019 5.600 5.615 5.550 5.580 97,770 +0.03(+0.54%)
Dec 04, 2019 5.560 5.620 5.530 5.550 42,025 +0.02(+0.36%)
Dec 03, 2019 5.530 5.540 5.460 5.530 30,989 -0.02(-0.36%)
Dec 02, 2019 5.592 5.600 5.525 5.550 589,549 -0.08(-1.46%)
Nov 29, 2019 5.620 5.650 5.585 5.632 384,400 -0.07(-1.19%)
Nov 27, 2019 5.690 5.700 5.660 5.700 788,300 -0.01(-0.18%)
Nov 26, 2019 5.720 5.770 5.700 5.710 370,822 -0.12(-2.06%)
Nov 25, 2019 5.850 5.900 5.730 5.830 115,700 -0.02(-0.34%)
Nov 22, 2019 5.901 5.901 5.830 5.850 47,100 -0.05(-0.85%)
Nov 21, 2019 5.900 5.970 5.850 5.900 192,016 +0.03(+0.51%)
Nov 20, 2019 5.870 6.020 5.860 5.870 65,926 +0.01(+0.17%)
Nov 19, 2019 5.880 5.900 5.860 5.860 91,804 -0.05(-0.85%)
Nov 18, 2019 5.850 5.910 5.840 5.910 202,746 -0.05(-0.84%)
Nov 15, 2019 5.850 5.990 5.840 5.960 35,900 +0.02(+0.41%)
Nov 14, 2019 5.890 6.040 5.880 5.936 131,376 -0.00(-0.08%)
Nov 13, 2019 5.900 5.940 5.870 5.940 507,699 -0.03(-0.50%)
Nov 12, 2019 6.020 6.100 5.940 5.970 41,102 -0.09(-1.49%)
Nov 11, 2019 6.080 6.090 5.950 6.060 21,104 +0.03(+0.50%)
Nov 08, 2019 6.015 6.080 5.950 6.030 113,200 -0.03(-0.50%)
Nov 07, 2019 6.030 6.100 6.010 6.060 87,119 +0.06(+1.00%)
Nov 06, 2019 5.990 6.020 5.820 6.000 73,493 -0.04(-0.66%)
Nov 05, 2019 5.940 6.050 5.900 6.040 54,142 -0.06(-0.98%)
Nov 04, 2019 6.070 6.200 6.070 6.100 33,891 +0.08(+1.33%)
Nov 01, 2019 5.860 6.050 5.860 6.020 79,500 +0.10(+1.69%)
Oct 31, 2019 5.935 5.935 5.810 5.920 47,953 -0.06(-1.00%)
Oct 30, 2019 5.930 6.050 5.800 5.980 51,942 +0.02(+0.35%)
Oct 29, 2019 6.080 6.080 5.800 5.959 181,248 +0.05(+0.83%)
Oct 28, 2019 6.220 6.300 5.910 5.910 53,378 -0.29(-4.68%)
Oct 25, 2019 6.200 6.210 6.140 6.200 72,600 +0.07(+1.14%)
Oct 24, 2019 6.030 6.140 6.020 6.130 81,985 +0.08(+1.32%)
Oct 23, 2019 5.920 6.385 5.910 6.050 862,983 +0.17(+2.98%)
Oct 22, 2019 5.900 5.990 5.870 5.875 63,170 -0.04(-0.59%)
Oct 21, 2019 5.930 5.950 5.900 5.910 32,442 +0.08(+1.37%)
Oct 18, 2019 5.875 5.902 5.790 5.830 10,800 +0.01(+0.17%)
Oct 17, 2019 5.880 5.910 5.820 5.820 159,376 +0.01(+0.17%)
Oct 16, 2019 5.840 6.000 5.810 5.810 20,627 +0.03(+0.52%)
Oct 15, 2019 5.730 5.830 5.700 5.780 14,992 -0.02(-0.34%)
Oct 14, 2019 5.710 5.830 5.700 5.800 27,499 -0.02(-0.34%)
Oct 11, 2019 5.800 5.920 5.770 5.820 75,800 +0.08(+1.39%)
Oct 10, 2019 5.730 5.840 5.700 5.740 103,555 +0.05(+0.88%)
Oct 09, 2019 5.660 5.750 5.640 5.690 30,253 +0.03(+0.53%)
Oct 08, 2019 5.770 5.770 5.570 5.660 261,167 -0.03(-0.53%)
Oct 07, 2019 5.530 5.700 5.530 5.690 18,943 +0.13(+2.34%)
Oct 04, 2019 5.530 5.690 5.530 5.560 14,300 -0.02(-0.27%)
Oct 03, 2019 5.640 5.640 5.510 5.575 36,943 -0.08(-1.33%)
Oct 02, 2019 5.630 5.700 5.530 5.650 37,594 -0.02(-0.35%)
Oct 01, 2019 5.800 5.820 5.600 5.670 45,322 -0.01(-0.18%)
Sep 30, 2019 5.749 5.750 5.670 5.680 36,287 +0.02(+0.35%)
Sep 27, 2019 5.720 5.740 5.650 5.660 40,600 -0.00(-0.02%)
Sep 26, 2019 5.650 5.700 5.650 5.661 39,303 +0.01(+0.19%)
Sep 25, 2019 5.650 5.700 5.620 5.650 61,299 -0.11(-1.91%)
Sep 24, 2019 5.800 5.925 5.750 5.760 59,097 -0.17(-2.87%)
Sep 23, 2019 5.750 5.940 5.750 5.930 102,263 -0.10(-1.66%)
Sep 20, 2019 5.760 6.050 5.730 6.030 268,000 +0.18(+3.08%)
Sep 19, 2019 5.850 5.890 5.800 5.850 55,292 +0.01(+0.17%)
Sep 18, 2019 5.890 5.900 5.790 5.840 29,851 +0.03(+0.52%)
Sep 17, 2019 5.880 5.900 5.810 5.810 34,038 -0.05(-0.85%)
Sep 16, 2019 5.890 5.900 5.780 5.860 38,473 +0.09(+1.56%)
Sep 13, 2019 5.753 5.800 5.730 5.770 62,800 +0.11(+1.94%)
Sep 12, 2019 5.560 5.780 5.560 5.660 155,809 +0.18(+3.28%)
Sep 11, 2019 5.400 5.550 5.400 5.480 205,413 +0.15(+2.72%)
Sep 10, 2019 5.300 5.400 5.250 5.335 48,133 +0.08(+1.43%)
Sep 09, 2019 5.300 5.300 5.210 5.260 185,291 -0.03(-0.57%)
Sep 06, 2019 5.360 5.380 5.290 5.290 149,700 -0.06(-1.12%)
Sep 05, 2019 5.550 5.550 5.350 5.350 510,304 -0.28(-4.97%)
Sep 04, 2019 5.820 5.840 5.440 5.630 926,604 +0.05(+0.90%)
Sep 03, 2019 5.500 5.645 5.470 5.580 804,089 +0.83(+17.35%)
Aug 30, 2019 4.900 4.900 4.740 4.755 122,600 +0.01(+0.32%)
Aug 29, 2019 4.750 4.800 4.720 4.740 409,354 +0.07(+1.50%)
Aug 28, 2019 4.800 4.800 4.670 4.670 441,170 -0.07(-1.48%)
Aug 27, 2019 4.816 4.860 4.690 4.740 937,274 -0.02(-0.42%)
Aug 26, 2019 4.860 4.900 4.760 4.760 646,919 -0.06(-1.20%)
Aug 23, 2019 4.800 4.820 4.785 4.818 498,100 -0.04(-0.86%)
Aug 22, 2019 4.850 4.900 4.810 4.860 198,978 +0.07(+1.46%)
Aug 21, 2019 4.880 4.880 4.790 4.790 50,987 -0.08(-1.64%)
Aug 20, 2019 4.770 4.973 4.770 4.870 171,265 -0.05(-1.02%)
Aug 19, 2019 4.850 4.920 4.800 4.920 101,290 +0.07(+1.44%)
Aug 16, 2019 4.930 4.940 4.850 4.850 136,900 -0.05(-1.02%)
Aug 15, 2019 4.940 4.980 4.900 4.900 374,522 +0.02(+0.41%)
Aug 14, 2019 4.925 4.980 4.870 4.880 237,765 -0.12(-2.40%)
Aug 13, 2019 5.000 5.030 4.950 5.000 286,697 +0.05(+1.01%)
Aug 12, 2019 4.900 5.000 4.880 4.950 149,488 +0.01(+0.20%)
Aug 09, 2019 4.980 4.980 4.860 4.940 150,200 -0.02(-0.40%)
Aug 08, 2019 4.910 4.960 4.910 4.960 265,434 +0.06(+1.22%)
Aug 07, 2019 4.890 4.910 4.870 4.900 266,153 +0.02(+0.41%)
Aug 06, 2019 4.910 4.950 4.880 4.880 79,304 -0.03(-0.61%)
Aug 05, 2019 4.940 4.950 4.875 4.910 280,064 -0.09(-1.80%)
Aug 02, 2019 5.000 5.010 4.950 5.000 111,400 +0.00(+0.10%)
Aug 01, 2019 4.963 5.040 4.960 4.995 459,333 -0.01(-0.30%)
Jul 31, 2019 5.050 5.050 4.960 5.010 273,738 -0.02(-0.40%)
Jul 30, 2019 5.020 5.030 4.930 5.030 188,536 +0.02(+0.40%)
Jul 29, 2019 4.950 5.080 4.950 5.010 73,134 +0.08(+1.62%)
Jul 26, 2019 4.970 5.000 4.900 4.930 482,100 -0.07(-1.40%)
Jul 25, 2019 5.020 5.040 4.950 5.000 217,522 +0.00(+0.00%)
Jul 24, 2019 5.000 5.030 4.930 5.000 81,470 -0.01(-0.20%)
Jul 23, 2019 5.010 5.020 4.910 5.010 277,069 -0.15(-2.91%)
Jul 22, 2019 5.110 5.190 5.020 5.160 157,864 -0.06(-1.15%)
Jul 19, 2019 5.300 5.300 5.210 5.220 43,400 -0.13(-2.43%)
Jul 18, 2019 5.480 5.480 5.320 5.350 91,311 -0.21(-3.69%)
Jul 17, 2019 5.520 5.635 5.520 5.555 75,277 -1.16(-17.21%)
Jul 16, 2019 6.550 6.760 6.550 6.710 53,160 +0.09(+1.36%)
Jul 15, 2019 6.800 6.800 6.620 6.620 108,162 -0.17(-2.50%)
Jul 12, 2019 6.652 6.790 6.652 6.790 31,100 +0.10(+1.48%)
Jul 11, 2019 6.770 6.770 6.600 6.691 77,462 -0.07(-1.07%)
Jul 10, 2019 6.750 6.810 6.750 6.763 88,077 -0.03(-0.39%)
Jul 09, 2019 6.800 6.800 6.710 6.790 84,595 +0.00(+0.00%)
Jul 08, 2019 6.810 6.810 6.740 6.790 22,451 -0.03(-0.37%)
Jul 05, 2019 6.775 6.850 6.730 6.815 28,800 -0.00(-0.06%)
Jul 03, 2019 6.840 6.880 6.750 6.819 705,100 -0.02(-0.30%)
Jul 02, 2019 6.840 6.850 6.810 6.840 412,546 +0.00(+0.00%)
Jul 01, 2019 6.800 6.900 6.800 6.840 105,159 +0.06(+0.88%)
Jun 28, 2019 6.820 6.820 6.770 6.780 21,500 +0.07(+1.04%)
Jun 27, 2019 6.660 6.750 6.630 6.710 141,738 +0.09(+1.36%)
Jun 26, 2019 6.680 6.680 6.620 6.620 31,824 -0.00(-0.08%)
Jun 25, 2019 6.660 6.660 6.600 6.625 54,544 +0.00(+0.08%)
Jun 24, 2019 6.565 6.630 6.565 6.620 55,369 +0.11(+1.69%)
Jun 21, 2019 6.600 6.600 6.500 6.510 147,300 +0.01(+0.15%)
Jun 20, 2019 6.594 6.640 6.490 6.500 64,674 -0.05(-0.76%)
Jun 19, 2019 6.480 6.550 6.470 6.550 26,581 +0.10(+1.55%)
Jun 18, 2019 6.530 6.550 6.450 6.450 89,360 -0.08(-1.23%)
Jun 17, 2019 6.450 6.550 6.450 6.530 97,730 +0.11(+1.65%)
Jun 14, 2019 6.500 6.500 6.370 6.424 55,900 -0.03(-0.40%)
Jun 13, 2019 6.510 6.510 6.400 6.450 94,354 +0.00(+0.00%)
Jun 12, 2019 6.520 6.540 6.430 6.450 25,282 -0.05(-0.77%)
Jun 11, 2019 6.500 6.550 6.430 6.500 163,939 +0.18(+2.85%)
Jun 10, 2019 6.315 6.390 6.300 6.320 55,427 +0.05(+0.80%)
Jun 07, 2019 6.250 6.280 6.250 6.270 24,600 +0.02(+0.40%)
Jun 06, 2019 6.270 6.280 6.120 6.245 100,015 +0.09(+1.54%)
Jun 05, 2019 6.250 6.250 6.150 6.150 42,524 -0.08(-1.28%)
Jun 04, 2019 6.150 6.300 6.150 6.230 33,838 +0.00(+0.00%)
Jun 03, 2019 6.200 6.280 6.150 6.230 27,997 -0.06(-0.95%)
May 31, 2019 6.165 6.290 6.080 6.290 148,500 +0.14(+2.28%)
May 30, 2019 6.260 6.260 6.090 6.150 138,462 -0.15(-2.38%)
May 29, 2019 6.300 6.320 6.220 6.300 82,601 -0.01(-0.16%)
May 28, 2019 6.340 6.370 6.310 6.310 48,966 +0.00(+0.08%)
May 24, 2019 6.290 6.370 6.260 6.305 45,900 -0.02(-0.24%)
May 23, 2019 6.250 6.320 6.230 6.320 29,297 +0.00(+0.00%)
May 22, 2019 6.230 6.320 6.200 6.320 22,919 +0.10(+1.53%)
May 21, 2019 6.180 6.230 6.140 6.225 35,831 -0.01(-0.16%)
May 20, 2019 6.300 6.300 6.200 6.235 114,776 +0.16(+2.55%)
May 17, 2019 6.000 6.080 5.960 6.080 299,800 +0.22(+3.75%)
May 16, 2019 5.850 5.920 5.850 5.860 44,115 -0.03(-0.51%)
May 15, 2019 5.925 6.000 5.890 5.890 45,857 -0.01(-0.17%)
May 14, 2019 5.970 5.970 5.890 5.900 33,988 -0.00(-0.08%)
May 13, 2019 5.920 5.945 5.880 5.905 60,217 +0.00(+0.08%)
May 10, 2019 5.900 5.980 5.900 5.900 39,700 -0.05(-0.84%)
May 09, 2019 5.950 6.040 5.950 5.950 19,341 -0.04(-0.75%)
May 08, 2019 5.910 6.040 5.910 5.995 24,971 +0.04(+0.76%)
May 07, 2019 6.030 6.030 5.910 5.950 109,623 +0.03(+0.51%)
May 06, 2019 5.980 6.000 5.920 5.920 38,010 -0.09(-1.58%)
May 03, 2019 6.030 6.050 5.980 6.015 16,300 +0.12(+2.12%)
May 02, 2019 5.950 5.980 5.890 5.890 36,326 -0.06(-1.01%)
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.