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

Fuelcell Energy Inc (NQ: FCEL )

0.8576 -0.0264 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 29, 2022 4.180 4.440 4.080 4.080 10,236,211 -0.14(-3.32%)
Apr 28, 2022 4.300 4.327 3.930 4.220 13,117,169 +0.01(+0.24%)
Apr 27, 2022 4.360 4.490 4.185 4.210 10,047,328 -0.13(-3.00%)
Apr 26, 2022 4.490 4.670 4.330 4.340 11,232,390 -0.18(-3.98%)
Apr 25, 2022 4.310 4.550 4.240 4.520 16,501,857 +0.11(+2.49%)
Apr 22, 2022 4.570 4.660 4.335 4.410 19,004,004 -0.13(-2.86%)
Apr 21, 2022 4.970 5.020 4.500 4.540 17,391,348 -0.37(-7.54%)
Apr 20, 2022 5.330 5.330 4.905 4.910 14,119,219 -0.37(-7.01%)
Apr 19, 2022 5.190 5.370 5.050 5.280 13,670,669 +0.19(+3.73%)
Apr 18, 2022 5.230 5.230 4.980 5.090 10,793,435 -0.17(-3.23%)
Apr 14, 2022 5.510 5.530 5.250 5.260 9,271,234 -0.25(-4.54%)
Apr 13, 2022 5.430 5.540 5.300 5.510 10,149,734 +0.10(+1.85%)
Apr 12, 2022 5.530 5.780 5.375 5.410 13,479,619 -0.08(-1.46%)
Apr 11, 2022 5.300 5.645 5.175 5.490 16,096,922 +0.10(+1.86%)
Apr 08, 2022 5.560 5.590 5.370 5.390 9,109,559 -0.19(-3.41%)
Apr 07, 2022 5.660 5.741 5.392 5.580 11,596,796 -0.08(-1.41%)
Apr 06, 2022 5.840 5.950 5.480 5.660 18,901,676 -0.32(-5.35%)
Apr 05, 2022 6.260 6.350 5.940 5.980 16,747,706 -0.28(-4.47%)
Apr 04, 2022 5.790 6.360 5.780 6.260 22,708,966 +0.52(+9.06%)
Apr 01, 2022 5.850 5.900 5.620 5.740 12,778,033 -0.02(-0.35%)
Mar 31, 2022 5.890 6.120 5.750 5.760 16,113,745 -0.11(-1.87%)
Mar 30, 2022 6.210 6.270 5.860 5.870 18,995,166 -0.37(-5.93%)
Mar 29, 2022 6.170 6.410 5.980 6.240 27,478,588 +0.13(+2.13%)
Mar 28, 2022 6.190 6.410 5.980 6.110 19,918,048 -0.11(-1.77%)
Mar 25, 2022 6.610 6.610 6.095 6.220 19,259,254 -0.40(-6.04%)
Mar 24, 2022 6.610 6.670 6.330 6.620 22,877,428 +0.05(+0.76%)
Mar 23, 2022 6.810 7.040 6.552 6.570 25,179,360 -0.28(-4.09%)
Mar 22, 2022 6.530 7.020 6.415 6.850 21,272,900 +0.31(+4.74%)
Mar 21, 2022 6.620 6.925 6.390 6.540 16,831,488 -0.17(-2.53%)
Mar 18, 2022 6.300 6.920 6.300 6.710 26,821,442 +0.31(+4.84%)
Mar 17, 2022 6.120 6.520 6.080 6.400 20,745,342 +0.20(+3.23%)
Mar 16, 2022 6.020 6.210 5.720 6.200 22,840,996 +0.33(+5.62%)
Mar 15, 2022 5.810 5.940 5.450 5.870 18,270,550 +0.05(+0.86%)
Mar 14, 2022 6.520 6.540 5.750 5.820 24,309,664 -0.89(-13.26%)
Mar 11, 2022 6.990 7.329 6.610 6.710 26,582,336 -0.23(-3.31%)
Mar 10, 2022 6.260 7.100 6.240 6.940 38,259,560 +0.62(+9.81%)
Mar 09, 2022 6.340 6.400 5.960 6.320 27,277,676 +0.01(+0.16%)
Mar 08, 2022 6.020 6.610 5.770 6.310 42,027,280 +0.39(+6.59%)
Mar 07, 2022 5.600 6.270 5.560 5.920 34,777,848 +0.48(+8.82%)
Mar 04, 2022 5.640 5.940 5.390 5.440 17,160,268 -0.25(-4.39%)
Mar 03, 2022 6.120 6.120 5.660 5.690 16,245,769 -0.38(-6.26%)
Mar 02, 2022 6.220 6.270 5.820 6.070 21,146,172 -0.03(-0.49%)
Mar 01, 2022 6.090 6.240 5.860 6.100 31,614,320 +0.10(+1.67%)
Feb 28, 2022 5.610 6.130 5.460 6.000 44,836,688 +0.72(+13.64%)
Feb 25, 2022 5.250 5.290 5.132 5.280 21,020,028 +0.02(+0.38%)
Feb 24, 2022 4.310 5.300 4.250 5.260 27,774,504 +0.58(+12.39%)
Feb 23, 2022 4.890 4.950 4.660 4.680 14,552,633 -0.06(-1.27%)
Feb 22, 2022 4.810 5.055 4.690 4.740 16,974,534 -0.27(-5.39%)
Feb 18, 2022 5.010 0 -0.25(-4.75%)
Feb 17, 2022 5.360 5.630 5.210 5.260 18,667,688 -0.24(-4.36%)
Feb 16, 2022 5.330 5.570 5.210 5.500 24,019,866 +0.01(+0.18%)
Feb 15, 2022 4.750 5.520 4.720 5.490 33,943,892 +0.87(+18.83%)
Feb 14, 2022 4.530 4.837 4.530 4.620 15,453,766 -0.02(-0.43%)
Feb 11, 2022 4.840 5.040 4.580 4.640 20,552,156 -0.18(-3.73%)
Feb 10, 2022 4.690 5.100 4.590 4.820 23,540,836 +0.01(+0.21%)
Feb 09, 2022 4.630 4.830 4.540 4.810 18,469,752 +0.29(+6.42%)
Feb 08, 2022 4.330 4.540 4.290 4.520 15,029,259 +0.15(+3.43%)
Feb 07, 2022 4.220 4.550 4.210 4.370 22,393,456 +0.09(+2.10%)
Feb 04, 2022 4.110 4.380 4.050 4.280 15,747,854 +0.21(+5.16%)
Feb 03, 2022 4.010 4.070 21,616,428 -0.12(-2.86%)
Feb 02, 2022 4.510 4.520 4.140 4.190 22,427,292 -0.27(-6.05%)
Feb 01, 2022 4.330 4.600 4.200 4.460 27,659,524 +0.22(+5.19%)
Jan 31, 2022 3.680 4.260 4.240 27,793,008 +0.56(+15.22%)
Jan 28, 2022 3.580 3.700 3.395 3.680 21,240,904 +0.12(+3.37%)
Jan 27, 2022 3.910 3.980 3.500 3.560 28,834,238 -0.30(-7.77%)
Jan 26, 2022 4.140 4.209 3.810 3.860 28,051,504 -0.01(-0.26%)
Jan 25, 2022 3.750 3.970 3.720 3.870 17,487,568 -0.05(-1.28%)
Jan 24, 2022 3.720 3.920 3.440 3.920 37,139,608 +0.02(+0.51%)
Jan 21, 2022 3.990 4.170 3.855 3.900 44,178,496 -0.23(-5.57%)
Jan 20, 2022 4.390 4.510 4.110 4.130 30,921,720 -0.17(-3.95%)
Jan 19, 2022 4.580 4.650 4.280 4.300 28,973,818 -0.28(-6.11%)
Jan 18, 2022 4.760 4.820 4.560 4.580 20,975,964 -0.25(-5.18%)
Jan 14, 2022 4.830 0 -0.04(-0.82%)
Jan 13, 2022 5.130 5.200 4.860 4.870 20,006,460 -0.20(-3.94%)
Jan 12, 2022 5.280 5.330 5.010 5.070 17,894,134 -0.11(-2.12%)
Jan 11, 2022 4.990 5.340 4.920 5.180 21,166,744 +0.21(+4.23%)
Jan 10, 2022 4.970 5.050 4.800 4.970 22,368,264 -0.13(-2.55%)
Jan 07, 2022 5.180 5.360 5.060 5.100 18,355,312 -0.04(-0.78%)
Jan 06, 2022 5.280 5.410 4.990 5.140 20,982,390 -0.18(-3.38%)
Jan 05, 2022 5.760 5.845 5.260 5.320 22,641,384 -0.56(-9.52%)
Jan 04, 2022 5.800 5.890 5.470 5.880 27,287,044 +0.10(+1.73%)
Jan 03, 2022 5.350 5.890 5.250 5.780 31,260,262 +0.58(+11.15%)
Dec 31, 2021 5.290 5.510 5.190 5.200 21,596,316 -0.13(-2.44%)
Dec 30, 2021 5.060 5.500 5.050 5.330 30,952,192 +0.22(+4.31%)
Dec 29, 2021 5.130 5.300 4.830 5.110 67,608,808 -0.76(-12.95%)
Dec 28, 2021 6.140 6.250 5.835 5.870 28,884,868 -0.43(-6.83%)
Dec 27, 2021 6.860 6.950 6.235 6.300 34,262,980 -0.16(-2.48%)
Dec 23, 2021 6.437 6.550 6.195 6.460 14,842,950 +0.06(+0.94%)
Dec 22, 2021 6.320 6.530 6.245 6.400 13,077,728 -0.01(-0.16%)
Dec 21, 2021 6.100 6.470 6.090 6.410 16,670,949 +0.36(+5.95%)
Dec 20, 2021 6.000 6.180 5.910 6.050 16,806,244 -0.26(-4.12%)
Dec 17, 2021 6.150 6.480 5.915 6.310 27,469,412 +0.04(+0.64%)
Dec 16, 2021 6.730 6.800 6.185 6.270 24,550,844 -0.61(-8.87%)
Dec 15, 2021 6.880 6.880 6.080 6.880 23,556,348 +0.55(+8.69%)
Dec 14, 2021 6.650 6.700 6.250 6.330 28,768,048 -0.52(-7.53%)
Dec 13, 2021 6.900 7.108 6.671 6.845 18,930,232 -0.08(-1.23%)
Dec 10, 2021 7.065 7.245 6.800 6.930 17,839,304 -0.08(-1.14%)
Dec 09, 2021 7.500 7.670 6.970 7.010 19,188,272 -0.60(-7.88%)
Dec 08, 2021 7.520 7.790 7.300 7.610 14,026,274 +0.06(+0.79%)
Dec 07, 2021 7.520 7.830 7.420 7.550 20,519,512 +0.35(+4.93%)
Dec 06, 2021 7.150 7.390 6.735 7.195 24,331,352 -0.09(-1.30%)
Dec 03, 2021 8.160 8.160 7.090 7.290 32,692,480 -0.86(-10.55%)
Dec 02, 2021 7.840 8.250 7.770 8.150 21,659,092 +0.18(+2.26%)
Dec 01, 2021 8.860 9.000 7.940 7.970 23,588,878 -0.71(-8.18%)
Nov 30, 2021 8.780 9.070 8.150 8.680 21,291,756 -0.24(-2.69%)
Nov 29, 2021 9.020 9.180 8.600 8.920 18,116,030 -0.02(-0.22%)
Nov 26, 2021 8.980 9.310 8.590 8.940 20,332,612 -0.59(-6.19%)
Nov 24, 2021 9.240 9.605 8.872 9.530 16,153,502 +0.16(+1.71%)
Nov 23, 2021 9.270 9.600 8.950 9.370 20,627,132 -0.04(-0.43%)
Nov 22, 2021 10.03 10.19 9.190 9.410 27,144,576 -0.40(-4.08%)
Nov 19, 2021 9.470 10.21 9.460 9.810 24,708,548 +0.35(+3.70%)
Nov 18, 2021 10.22 9.580 9.380 9.460 33,524,356 -0.78(-7.62%)
Nov 17, 2021 10.33 11.08 10.20 10.24 23,778,216 -0.36(-3.35%)
Nov 16, 2021 10.52 10.70 9.910 10.60 29,405,436 -0.17(-1.62%)
Nov 15, 2021 11.40 11.54 10.51 10.77 31,675,568 -0.46(-4.10%)
Nov 12, 2021 11.25 11.63 10.80 11.23 34,943,384 +0.11(+0.99%)
Nov 11, 2021 10.42 11.46 10.10 11.12 45,042,080 +0.47(+4.41%)
Nov 10, 2021 10.24 10.65 35,606,628 -0.18(-1.66%)
Nov 09, 2021 10.93 11.00 9.850 10.83 46,114,976 +0.02(+0.19%)
Nov 08, 2021 9.560 11.22 9.450 10.81 88,784,448 +1.86(+20.78%)
Nov 05, 2021 9.130 9.280 8.680 8.950 24,626,024 -0.33(-3.56%)
Nov 04, 2021 9.610 9.630 9.120 9.280 28,472,888 -0.20(-2.11%)
Nov 03, 2021 8.990 9.550 8.780 9.480 33,293,608 +0.05(+0.53%)
Nov 02, 2021 9.900 9.990 8.965 9.430 82,375,008 -0.10(-1.05%)
Nov 01, 2021 8.280 9.650 8.666 9.530 80,889,264 +1.54(+19.27%)
Oct 29, 2021 7.560 8.060 7.990 33,875,296 +0.43(+5.69%)
Oct 28, 2021 7.020 7.940 7.560 52,799,984 +0.56(+8.00%)
Oct 27, 2021 7.240 7.540 6.960 7.000 24,417,756 -0.17(-2.37%)
Oct 26, 2021 7.590 7.170 27,845,056 -0.37(-4.91%)
Oct 25, 2021 7.420 7.560 7.540 32,330,978 +0.25(+3.43%)
Oct 22, 2021 8.050 7.210 7.290 45,161,212 -0.82(-10.11%)
Oct 21, 2021 8.170 8.790 8.040 8.110 63,333,064 -0.02(-0.25%)
Oct 20, 2021 8.450 8.660 8.050 8.130 53,820,848 -0.46(-5.36%)
Oct 19, 2021 8.650 8.900 8.030 8.590 133,239,680 -0.15(-1.72%)
Oct 18, 2021 7.690 8.920 7.670 8.740 157,975,264 +1.35(+18.27%)
Oct 15, 2021 7.260 7.845 7.130 7.390 46,304,212 +0.17(+2.35%)
Oct 14, 2021 7.380 7.440 6.870 7.220 39,001,720 -0.03(-0.41%)
Oct 13, 2021 7.200 7.310 6.930 7.250 29,259,738 +0.33(+4.77%)
Oct 12, 2021 6.740 7.040 6.705 6.920 18,874,852 +0.21(+3.13%)
Oct 11, 2021 6.370 6.970 6.350 6.710 19,729,176 +0.31(+4.84%)
Oct 08, 2021 6.400 6.600 6.335 6.400 13,117,610 +0.04(+0.63%)
Oct 07, 2021 6.120 6.460 6.030 6.360 17,541,856 +0.29(+4.69%)
Oct 06, 2021 5.900 6.200 5.860 6.075 14,486,478 +0.04(+0.58%)
Oct 05, 2021 6.100 6.280 5.980 6.040 16,743,994 +0.04(+0.67%)
Oct 04, 2021 6.350 6.370 5.940 6.000 19,195,432 -0.43(-6.69%)
Oct 01, 2021 6.738 6.810 6.365 6.430 16,087,819 -0.26(-3.89%)
Sep 30, 2021 6.620 6.840 6.560 6.690 15,850,749 +0.12(+1.83%)
Sep 29, 2021 7.320 7.345 6.560 6.570 25,841,932 -0.62(-8.62%)
Sep 28, 2021 7.480 7.860 7.165 7.190 27,184,516 -0.46(-6.01%)
Sep 27, 2021 7.060 7.790 7.030 7.650 32,113,656 +0.68(+9.76%)
Sep 24, 2021 7.050 7.240 6.950 6.970 20,537,676 -0.27(-3.73%)
Sep 23, 2021 6.760 7.310 6.610 7.240 39,902,000 +0.58(+8.71%)
Sep 22, 2021 6.040 6.750 6.010 6.660 34,306,072 +0.66(+11.00%)
Sep 21, 2021 6.270 6.300 5.950 6.000 18,768,540 -0.12(-1.96%)
Sep 20, 2021 6.240 6.380 5.970 6.120 23,510,976 -0.43(-6.56%)
Sep 17, 2021 6.170 6.550 6.125 6.550 31,480,388 +0.40(+6.50%)
Sep 16, 2021 6.070 6.290 6.000 6.150 20,361,432 +0.01(+0.16%)
Sep 15, 2021 6.480 6.610 5.890 6.140 59,441,944 -0.30(-4.66%)
Sep 14, 2021 6.200 7.540 6.120 6.440 214,404,656 +0.82(+14.59%)
Sep 13, 2021 5.620 5.750 5.335 5.620 22,018,128 +0.04(+0.72%)
Sep 10, 2021 5.970 5.970 5.550 5.580 19,539,836 -0.24(-4.12%)
Sep 09, 2021 5.740 6.040 5.700 5.820 14,626,875 +0.09(+1.57%)
Sep 08, 2021 6.020 6.055 5.690 5.730 17,932,022 -0.27(-4.50%)
Sep 07, 2021 6.150 6.328 5.990 6.000 15,276,892 -0.12(-1.96%)
Sep 03, 2021 6.420 6.435 6.060 6.120 14,003,738 -0.30(-4.67%)
Sep 02, 2021 6.440 6.590 6.320 6.420 12,404,826 +0.05(+0.78%)
Sep 01, 2021 6.210 6.525 6.200 6.370 12,645,108 +0.13(+2.08%)
Aug 31, 2021 6.150 6.380 6.130 6.240 10,312,405 +0.03(+0.48%)
Aug 30, 2021 6.300 6.334 5.940 6.210 13,979,906 -0.07(-1.11%)
Aug 27, 2021 6.160 6.370 6.090 6.280 9,837,234 +0.16(+2.61%)
Aug 26, 2021 6.160 6.530 6.025 6.120 13,379,550 -0.11(-1.77%)
Aug 25, 2021 6.270 6.470 6.120 6.230 11,283,306 -0.04(-0.64%)
Aug 24, 2021 6.160 6.390 6.020 6.270 15,702,157 +0.13(+2.12%)
Aug 23, 2021 5.900 6.200 5.805 6.140 13,502,557 +0.36(+6.23%)
Aug 20, 2021 5.720 5.920 5.690 5.780 11,094,359 +0.06(+1.05%)
Aug 19, 2021 6.000 6.100 5.680 5.720 13,907,129 -0.35(-5.77%)
Aug 18, 2021 5.970 6.315 5.784 6.070 16,847,244 +0.15(+2.53%)
Aug 17, 2021 6.000 6.140 5.770 5.920 17,466,044 -0.15(-2.47%)
Aug 16, 2021 6.210 6.360 5.940 6.070 22,750,744 -0.07(-1.14%)
Aug 13, 2021 6.570 6.610 6.070 6.140 21,018,068 -0.55(-8.22%)
Aug 12, 2021 6.800 6.960 6.470 6.690 15,908,111 -0.15(-2.19%)
Aug 11, 2021 7.550 7.640 6.750 6.840 34,819,568 -0.68(-9.04%)
Aug 10, 2021 7.830 8.310 7.295 7.520 63,843,436 +0.30(+4.16%)
Aug 09, 2021 6.390 7.528 6.290 7.220 39,514,824 +0.89(+14.06%)
Aug 06, 2021 6.430 6.580 6.220 6.330 14,316,310 +0.14(+2.26%)
Aug 05, 2021 5.970 6.350 5.880 6.190 13,190,611 +0.21(+3.51%)
Aug 04, 2021 6.150 6.320 5.930 5.980 13,201,956 -0.22(-3.55%)
Aug 03, 2021 6.340 6.350 6.120 6.200 10,036,553 -0.13(-2.05%)
Aug 02, 2021 6.470 6.550 6.310 6.330 8,343,387 +0.00(+0.00%)
Jul 30, 2021 6.380 6.560 6.280 6.330 9,278,690 -0.10(-1.56%)
Jul 29, 2021 6.620 6.640 6.370 6.430 9,452,676 -0.12(-1.83%)
Jul 28, 2021 6.407 6.690 6.275 6.550 12,692,256 +0.21(+3.31%)
Jul 27, 2021 6.420 6.460 6.050 6.340 13,634,113 -0.12(-1.86%)
Jul 26, 2021 6.340 6.690 6.320 6.460 11,029,916 +0.06(+0.94%)
Jul 23, 2021 6.700 6.710 6.290 6.400 12,550,375 -0.29(-4.33%)
Jul 22, 2021 7.060 7.080 6.600 6.690 11,801,060 -0.31(-4.43%)
Jul 21, 2021 6.790 7.170 6.750 7.000 15,726,052 +0.25(+3.70%)
Jul 20, 2021 6.720 6.845 6.400 6.750 15,519,231 +0.13(+1.96%)
Jul 19, 2021 6.260 6.755 6.250 6.620 22,157,680 +0.07(+1.07%)
Jul 16, 2021 7.020 7.030 6.530 6.550 16,472,586 -0.39(-5.62%)
Jul 15, 2021 7.018 7.340 6.670 6.940 20,807,832 -0.14(-1.98%)
Jul 14, 2021 7.580 7.600 7.010 7.080 22,167,036 -0.49(-6.47%)
Jul 13, 2021 7.940 7.960 7.560 7.570 12,786,858 -0.45(-5.61%)
Jul 12, 2021 8.120 8.200 7.730 8.020 11,086,597 -0.03(-0.37%)
Jul 09, 2021 8.090 8.150 7.850 8.050 8,752,391 +0.01(+0.12%)
Jul 08, 2021 7.630 8.170 7.580 8.040 15,238,578 -0.03(-0.37%)
Jul 07, 2021 8.400 8.415 7.840 8.070 16,885,658 -0.32(-3.81%)
Jul 06, 2021 8.440 8.750 8.260 8.390 15,372,742 +0.01(+0.12%)
Jul 02, 2021 8.570 8.700 8.220 8.380 14,755,807 -0.22(-2.56%)
Jul 01, 2021 8.980 8.990 8.430 8.600 19,079,918 -0.30(-3.37%)
Jun 30, 2021 9.100 9.120 8.755 8.900 16,127,574 -0.20(-2.20%)
Jun 29, 2021 9.400 9.800 8.960 9.100 27,448,320 -0.19(-2.05%)
Jun 28, 2021 8.940 9.370 8.880 9.290 18,970,058 +0.43(+4.85%)
Jun 25, 2021 9.290 9.430 8.832 8.860 21,702,028 -0.37(-4.01%)
Jun 24, 2021 9.500 9.620 9.200 9.230 14,827,318 -0.23(-2.43%)
Jun 23, 2021 9.320 9.510 9.120 9.460 19,470,818 +0.11(+1.18%)
Jun 22, 2021 8.880 9.520 8.780 9.350 28,925,924 +0.52(+5.89%)
Jun 21, 2021 8.840 8.860 8.490 8.830 16,335,820 +0.03(+0.34%)
Jun 18, 2021 9.050 9.220 8.680 8.800 17,843,346 -0.23(-2.55%)
Jun 17, 2021 9.000 9.330 8.880 9.030 20,028,448 -0.14(-1.53%)
Jun 16, 2021 9.010 9.310 8.930 9.170 20,923,972 -0.04(-0.43%)
Jun 15, 2021 9.630 9.860 9.020 9.210 23,048,892 -0.47(-4.86%)
Jun 14, 2021 10.10 10.27 9.580 9.680 28,740,484 -0.90(-8.51%)
Jun 11, 2021 10.17 10.68 10.10 10.58 18,880,764 +0.52(+5.17%)
Jun 10, 2021 9.980 10.42 9.660 10.06 43,500,884 -1.21(-10.74%)
Jun 09, 2021 12.42 12.45 11.23 11.27 23,318,020 -0.87(-7.17%)
Jun 08, 2021 12.15 12.62 11.54 12.14 45,821,828 +0.62(+5.38%)
Jun 07, 2021 10.04 11.77 9.938 11.52 37,998,712 +1.53(+15.32%)
Jun 04, 2021 10.11 10.51 9.970 9.990 13,719,632 -0.05(-0.50%)
Jun 03, 2021 10.20 10.63 9.950 10.04 17,833,416 -0.39(-3.74%)
Jun 02, 2021 10.08 10.44 9.780 10.43 17,317,416 +0.34(+3.37%)
Jun 01, 2021 9.960 10.20 9.595 10.09 15,390,692 +0.27(+2.75%)
May 28, 2021 10.22 10.58 9.750 9.820 24,919,068 -0.02(-0.20%)
May 27, 2021 9.660 9.865 9.290 9.840 20,700,276 +0.43(+4.57%)
May 26, 2021 8.450 9.600 8.380 9.410 25,833,860 +0.99(+11.76%)
May 25, 2021 8.380 8.680 8.320 8.420 13,777,687 -0.08(-0.94%)
May 24, 2021 9.040 9.039 8.235 8.500 21,604,370 -0.41(-4.60%)
May 21, 2021 8.510 9.030 8.380 8.910 23,093,958 +0.43(+5.07%)
May 20, 2021 8.710 8.789 8.100 8.480 17,064,556 -0.01(-0.12%)
May 19, 2021 8.000 8.530 7.850 8.490 18,286,646 +0.22(+2.66%)
May 18, 2021 8.020 8.660 7.820 8.270 21,893,788 +0.32(+4.03%)
May 17, 2021 7.700 8.100 7.520 7.950 15,664,123 +0.20(+2.58%)
May 14, 2021 7.710 7.900 7.260 7.750 18,866,552 +0.62(+8.70%)
May 13, 2021 7.704 7.859 6.795 7.130 27,448,248 -0.50(-6.55%)
May 12, 2021 7.650 8.165 7.540 7.630 23,010,040 -0.27(-3.42%)
May 11, 2021 6.660 8.028 6.420 7.900 39,756,420 +0.65(+8.97%)
May 10, 2021 8.010 8.060 7.210 7.250 24,014,956 -0.93(-11.37%)
May 07, 2021 8.080 8.600 7.980 8.180 17,697,228 +0.25(+3.15%)
May 06, 2021 8.040 8.310 7.660 7.930 24,180,878 -0.43(-5.14%)
May 05, 2021 8.810 8.870 8.250 8.360 17,592,468 -0.29(-3.35%)
May 04, 2021 8.640 8.780 8.270 8.650 22,958,902 -0.44(-4.84%)
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.