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

Golar Lng Ltd (NQ: GLNG )

28.14 -0.26 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2021 10.32 10.63 9.989 10.24 1,786,903 +0.02(+0.18%)
Jan 28, 2021 10.16 10.53 10.10 10.23 1,908,766 +0.30(+3.05%)
Jan 27, 2021 10.37 10.41 9.819 9.923 2,247,634 -0.73(-6.84%)
Jan 26, 2021 10.61 10.73 10.33 10.65 1,531,536 +0.22(+2.09%)
Jan 25, 2021 10.59 10.71 10.11 10.43 2,935,459 -0.34(-3.16%)
Jan 22, 2021 10.64 10.88 10.35 10.77 2,160,183 -0.08(-0.70%)
Jan 21, 2021 11.30 11.35 10.78 10.85 2,606,202 -0.44(-3.94%)
Jan 20, 2021 11.49 11.58 11.16 11.29 1,937,563 -0.16(-1.40%)
Jan 19, 2021 11.74 11.79 11.11 11.46 2,223,472 +0.06(+0.50%)
Jan 15, 2021 11.83 11.90 11.02 11.40 3,737,876 -0.61(-5.04%)
Jan 14, 2021 12.30 12.34 11.66 12.00 3,045,228 +0.05(+0.40%)
Jan 13, 2021 14.27 14.30 11.92 11.96 10,960,029 +0.38(+3.27%)
Jan 12, 2021 10.48 11.63 10.48 11.58 3,107,413 +1.19(+11.48%)
Jan 11, 2021 10.35 10.52 10.15 10.39 1,387,034 -0.19(-1.79%)
Jan 08, 2021 10.88 11.08 10.27 10.58 2,265,687 -0.18(-1.67%)
Jan 07, 2021 9.667 10.94 9.649 10.76 3,017,481 +1.30(+13.70%)
Jan 06, 2021 9.592 9.705 9.062 9.459 1,875,259 +0.11(+1.16%)
Jan 05, 2021 9.516 9.866 9.213 9.351 1,895,172 -0.09(-0.95%)
Jan 04, 2021 9.299 9.753 9.138 9.440 1,596,971 +0.32(+3.53%)
Dec 31, 2020 9.119 9.119 9.119 898,667 +0.09(+1.05%)
Dec 30, 2020 8.788 9.128 8.788 9.024 898,667 +0.26(+2.91%)
Dec 29, 2020 9.052 9.052 8.428 8.769 1,275,456 -0.05(-0.54%)
Dec 28, 2020 8.939 9.024 8.740 8.816 1,017,442 +0.01(+0.11%)
Dec 24, 2020 8.826 8.901 8.651 8.807 427,829 +0.01(+0.11%)
Dec 23, 2020 8.381 8.892 8.372 8.797 1,381,158 +0.49(+5.92%)
Dec 22, 2020 8.419 8.428 8.182 8.305 995,991 -0.07(-0.79%)
Dec 21, 2020 8.570 8.589 8.182 8.372 1,684,963 -0.41(-4.63%)
Dec 18, 2020 8.863 8.977 8.665 8.778 1,575,367 -0.04(-0.43%)
Dec 17, 2020 8.920 8.996 8.712 8.816 1,180,875 -0.01(-0.11%)
Dec 16, 2020 9.213 9.242 8.608 8.826 4,666,388 -0.42(-4.50%)
Dec 15, 2020 8.930 9.327 8.731 9.242 1,582,072 +0.38(+4.32%)
Dec 14, 2020 9.317 9.592 8.807 8.859 1,460,284 -0.20(-2.24%)
Dec 11, 2020 9.261 9.355 8.824 9.062 1,374,296 -0.28(-3.04%)
Dec 10, 2020 8.722 9.790 8.722 9.346 2,293,399 +0.56(+6.35%)
Dec 09, 2020 8.835 9.043 8.362 8.788 2,593,684 +0.15(+1.75%)
Dec 08, 2020 8.561 9.147 8.542 8.636 2,570,391 +0.08(+0.88%)
Dec 07, 2020 8.873 8.930 8.523 8.561 1,416,623 -0.28(-3.21%)
Dec 04, 2020 8.277 8.892 8.230 8.845 4,011,678 +0.77(+9.48%)
Dec 03, 2020 8.230 8.277 7.965 8.078 6,185,739 -0.79(-8.96%)
Dec 02, 2020 8.220 8.996 7.993 8.873 1,056,067 +0.64(+7.82%)
Dec 01, 2020 8.911 9.327 8.182 8.230 1,701,524 -0.38(-4.40%)
Nov 30, 2020 9.422 9.459 8.589 8.608 1,462,085 -0.81(-8.63%)
Nov 27, 2020 9.554 9.696 9.119 9.422 921,413 -0.32(-3.30%)
Nov 25, 2020 9.478 9.838 9.204 9.743 1,084,425 +0.28(+3.00%)
Nov 24, 2020 9.478 9.989 9.232 9.459 2,081,216 +0.02(+0.20%)
Nov 23, 2020 9.157 9.686 9.024 9.440 3,201,459 +0.46(+5.16%)
Nov 20, 2020 9.053 9.142 8.826 8.977 833,035 -0.21(-2.27%)
Nov 19, 2020 8.513 9.242 8.173 9.185 2,237,963 +0.76(+8.98%)
Nov 18, 2020 8.627 8.826 8.409 8.428 2,102,227 -0.22(-2.52%)
Nov 17, 2020 8.495 8.788 8.258 8.646 861,267 +0.07(+0.77%)
Nov 16, 2020 8.523 8.646 8.296 8.580 1,438,903 +0.36(+4.37%)
Nov 13, 2020 7.965 8.504 7.899 8.220 905,873 +0.32(+4.07%)
Nov 12, 2020 8.599 8.665 7.813 7.899 1,604,088 -0.79(-9.04%)
Nov 11, 2020 8.712 8.722 8.362 8.684 770,746 +0.13(+1.55%)
Nov 10, 2020 8.845 8.845 8.348 8.551 1,309,765 -0.03(-0.33%)
Nov 09, 2020 8.324 8.949 8.135 8.580 2,324,168 +1.14(+15.25%)
Nov 06, 2020 7.766 7.918 7.416 7.445 570,967 -0.29(-3.79%)
Nov 05, 2020 7.530 8.003 7.435 7.738 727,422 +0.38(+5.14%)
Nov 04, 2020 7.463 7.492 7.113 7.359 863,260 -0.10(-1.39%)
Nov 03, 2020 7.492 7.766 7.322 7.463 1,045,200 +0.14(+1.94%)
Nov 02, 2020 7.322 7.511 7.104 7.322 834,431 +0.18(+2.52%)
Oct 30, 2020 7.795 7.842 6.990 7.142 1,207,478 -0.80(-10.12%)
Oct 29, 2020 6.990 8.003 6.508 7.946 1,660,053 +0.86(+12.15%)
Oct 28, 2020 7.331 7.435 6.886 7.085 2,994,175 -0.58(-7.53%)
Oct 27, 2020 7.672 7.865 7.473 7.662 1,827,985 -0.08(-0.98%)
Oct 26, 2020 7.624 7.847 7.473 7.738 934,994 -0.10(-1.33%)
Oct 23, 2020 8.485 8.485 7.663 7.842 1,244,584 -0.57(-6.75%)
Oct 22, 2020 8.258 8.504 8.135 8.409 1,106,896 +0.13(+1.60%)
Oct 21, 2020 8.315 8.400 8.069 8.277 2,395,905 +0.01(+0.11%)
Oct 20, 2020 7.813 8.296 7.719 8.268 889,999 +0.52(+6.72%)
Oct 19, 2020 7.785 8.116 7.520 7.747 1,117,682 +0.03(+0.37%)
Oct 16, 2020 7.719 8.040 7.454 7.719 1,455,591 -0.05(-0.61%)
Oct 15, 2020 6.811 7.776 6.811 7.766 2,053,888 +0.84(+12.16%)
Oct 14, 2020 6.849 7.236 6.811 6.924 1,675,721 +0.19(+2.81%)
Oct 13, 2020 7.009 7.028 6.697 6.735 1,355,736 -0.29(-4.17%)
Oct 12, 2020 6.811 7.113 6.508 7.028 2,393,328 -0.20(-2.75%)
Oct 09, 2020 7.435 7.615 7.190 7.227 1,011,165 -0.14(-1.93%)
Oct 08, 2020 7.255 7.530 7.199 7.369 1,255,107 +0.26(+3.59%)
Oct 07, 2020 6.763 7.180 6.745 7.113 1,376,993 +0.31(+4.59%)
Oct 06, 2020 7.331 7.454 6.688 6.801 2,114,935 -0.39(-5.39%)
Oct 05, 2020 6.726 7.246 6.707 7.189 2,023,737 +0.43(+6.29%)
Oct 02, 2020 6.035 6.811 5.969 6.763 2,600,169 +0.20(+3.03%)
Oct 01, 2020 5.959 6.678 5.959 6.565 5,097,252 +0.84(+14.71%)
Sep 30, 2020 5.590 5.922 5.363 5.723 3,536,780 +0.04(+0.67%)
Sep 29, 2020 5.818 6.139 5.354 5.685 5,179,995 -0.05(-0.83%)
Sep 28, 2020 6.593 6.622 5.685 5.732 6,108,394 -0.69(-10.75%)
Sep 25, 2020 6.915 8.116 6.385 6.423 9,850,643 -0.07(-1.02%)
Sep 24, 2020 8.551 8.617 6.442 6.489 11,057,781 -3.10(-32.35%)
Sep 23, 2020 10.74 11.00 9.582 9.592 2,106,378 -1.14(-10.66%)
Sep 22, 2020 11.30 11.49 10.61 10.74 2,266,865 -0.46(-4.14%)
Sep 21, 2020 12.51 12.64 11.11 11.20 3,697,727 -1.95(-14.85%)
Sep 18, 2020 12.35 13.22 11.90 13.15 4,748,301 +0.96(+7.87%)
Sep 17, 2020 11.44 12.70 11.36 12.19 2,323,230 +0.61(+5.22%)
Sep 16, 2020 11.59 11.78 11.42 11.59 1,098,438 +0.09(+0.82%)
Sep 15, 2020 11.33 11.64 11.13 11.49 1,705,128 +0.33(+2.97%)
Sep 14, 2020 11.03 11.26 10.94 11.16 1,569,589 +0.00(+0.00%)
Sep 11, 2020 10.62 11.17 10.59 11.16 1,658,882 +0.63(+6.02%)
Sep 10, 2020 10.69 11.16 10.49 10.53 1,734,532 -0.16(-1.50%)
Sep 09, 2020 9.895 10.70 9.838 10.69 4,706,844 +0.93(+9.50%)
Sep 08, 2020 9.459 9.951 9.308 9.762 787,223 +0.11(+1.18%)
Sep 04, 2020 9.554 9.667 9.289 9.649 795,400 +0.08(+0.79%)
Sep 03, 2020 9.819 10.02 9.299 9.573 667,827 -0.26(-2.60%)
Sep 02, 2020 9.838 9.970 9.620 9.828 549,912 -0.01(-0.10%)
Sep 01, 2020 9.980 10.17 9.649 9.838 1,142,754 +0.05(+0.48%)
Aug 31, 2020 8.920 9.951 8.627 9.790 2,175,390 +0.95(+10.70%)
Aug 28, 2020 8.693 8.915 8.542 8.845 716,537 +0.23(+2.63%)
Aug 27, 2020 9.034 9.053 8.551 8.617 625,835 -0.38(-4.21%)
Aug 26, 2020 9.412 9.478 8.920 8.996 515,641 -0.47(-5.00%)
Aug 25, 2020 9.422 9.511 9.232 9.469 432,286 +0.17(+1.83%)
Aug 24, 2020 8.996 9.327 8.816 9.299 438,551 +0.38(+4.24%)
Aug 21, 2020 9.412 9.412 8.892 8.920 676,471 -0.52(-5.51%)
Aug 20, 2020 9.724 9.724 9.317 9.440 405,202 -0.10(-1.09%)
Aug 19, 2020 9.734 9.871 9.355 9.545 1,418,583 -0.22(-2.23%)
Aug 18, 2020 9.819 10.09 9.497 9.762 708,357 -0.16(-1.62%)
Aug 17, 2020 9.790 9.970 9.469 9.923 2,732,840 +0.22(+2.24%)
Aug 14, 2020 9.015 9.790 8.977 9.705 860,944 +0.39(+4.16%)
Aug 13, 2020 9.374 10.38 9.166 9.317 1,111,022 -0.02(-0.20%)
Aug 12, 2020 9.280 9.393 8.920 9.336 1,540,847 +0.08(+0.82%)
Aug 11, 2020 8.599 9.772 8.551 9.261 2,361,099 +0.83(+9.88%)
Aug 10, 2020 8.495 8.674 8.145 8.428 1,014,569 +0.03(+0.34%)
Aug 07, 2020 7.832 8.419 7.690 8.400 686,091 +0.51(+6.47%)
Aug 06, 2020 8.135 8.249 7.832 7.889 469,522 -0.16(-2.00%)
Aug 05, 2020 7.653 8.088 7.530 8.050 970,782 +0.58(+7.72%)
Aug 04, 2020 7.236 7.766 7.216 7.473 943,258 +0.34(+4.71%)
Aug 03, 2020 7.208 7.397 7.076 7.137 1,087,825 +0.04(+0.60%)
Jul 31, 2020 7.350 7.407 6.943 7.095 910,735 -0.35(-4.70%)
Jul 30, 2020 7.624 7.709 7.293 7.445 856,462 -0.41(-5.18%)
Jul 29, 2020 7.426 7.908 7.208 7.851 734,262 +0.50(+6.82%)
Jul 28, 2020 7.492 7.672 7.350 7.350 595,518 -0.21(-2.75%)
Jul 27, 2020 7.454 7.577 7.265 7.558 683,705 +0.16(+2.17%)
Jul 24, 2020 7.312 7.558 7.312 7.397 883,567 +0.02(+0.26%)
Jul 23, 2020 6.782 7.586 6.745 7.378 1,568,234 +0.55(+8.03%)
Jul 22, 2020 7.000 7.038 6.726 6.830 1,162,631 -0.27(-3.86%)
Jul 21, 2020 6.650 7.113 6.640 7.104 1,944,917 +0.49(+7.44%)
Jul 20, 2020 6.763 6.839 6.536 6.612 624,314 -0.17(-2.58%)
Jul 17, 2020 6.792 7.009 6.669 6.787 1,271,330 -0.07(-1.03%)
Jul 16, 2020 6.924 7.038 6.678 6.858 811,270 -0.14(-2.03%)
Jul 15, 2020 6.532 7.047 6.532 7.000 1,245,845 +0.64(+10.12%)
Jul 14, 2020 6.139 6.366 5.978 6.357 640,570 +0.18(+2.91%)
Jul 13, 2020 6.527 6.707 6.139 6.177 730,724 -0.16(-2.54%)
Jul 10, 2020 6.149 6.413 6.149 6.338 527,941 +0.17(+2.76%)
Jul 09, 2020 6.366 6.536 6.149 6.168 838,655 -0.22(-3.41%)
Jul 08, 2020 6.650 6.849 6.338 6.385 755,648 -0.27(-4.05%)
Jul 07, 2020 6.886 6.990 6.612 6.655 848,670 -0.34(-4.80%)
Jul 06, 2020 6.603 7.085 6.343 6.990 2,771,171 +0.53(+8.20%)
Jul 02, 2020 7.009 7.038 6.442 6.461 811,998 -0.34(-5.01%)
Jul 01, 2020 6.877 7.151 6.730 6.801 3,002,982 -0.05(-0.69%)
Jun 30, 2020 6.858 6.962 6.707 6.849 619,910 -0.13(-1.90%)
Jun 29, 2020 6.650 7.000 6.527 6.981 705,155 +0.49(+7.58%)
Jun 26, 2020 6.849 6.877 6.451 6.489 1,654,653 -0.46(-6.60%)
Jun 25, 2020 6.839 7.123 6.655 6.948 845,800 +0.07(+1.03%)
Jun 24, 2020 7.255 7.445 6.678 6.877 979,682 -0.47(-6.44%)
Jun 23, 2020 7.416 7.506 7.208 7.350 853,652 +0.06(+0.78%)
Jun 22, 2020 7.558 7.558 7.236 7.293 920,468 -0.35(-4.58%)
Jun 19, 2020 8.097 8.097 7.511 7.643 1,373,768 -0.25(-3.12%)
Jun 18, 2020 7.473 7.932 7.293 7.889 897,536 +0.37(+4.91%)
Jun 17, 2020 8.078 8.078 7.511 7.520 1,045,184 -0.52(-6.47%)
Jun 16, 2020 8.040 8.627 7.766 8.040 1,159,050 +0.36(+4.68%)
Jun 15, 2020 7.047 7.851 6.820 7.681 1,250,300 +0.33(+4.50%)
Jun 12, 2020 7.492 7.615 7.104 7.350 1,175,129 +0.28(+4.02%)
Jun 11, 2020 7.407 7.643 7.066 7.066 1,198,831 -1.16(-14.14%)
Jun 10, 2020 8.740 8.740 8.182 8.230 944,354 -0.42(-4.81%)
Jun 09, 2020 8.466 8.845 8.154 8.646 1,787,998 -0.17(-1.98%)
Jun 08, 2020 9.459 9.526 8.485 8.821 2,408,638 -0.10(-1.11%)
Jun 05, 2020 7.946 8.977 7.870 8.920 3,333,409 +1.30(+17.00%)
Jun 04, 2020 7.785 7.899 7.454 7.624 1,088,415 -0.30(-3.82%)
Jun 03, 2020 7.861 8.031 7.709 7.927 1,297,920 +0.09(+1.09%)
Jun 02, 2020 7.520 7.880 7.435 7.842 1,705,120 +0.41(+5.47%)
Jun 01, 2020 7.416 7.747 7.208 7.435 1,998,591 -0.07(-0.88%)
May 29, 2020 6.953 7.577 6.442 7.501 1,551,581 +0.39(+5.45%)
May 28, 2020 7.662 7.804 7.028 7.113 2,514,948 -0.13(-1.83%)
May 27, 2020 6.622 7.416 6.622 7.246 2,762,894 +0.77(+11.82%)
May 26, 2020 6.555 6.622 6.357 6.480 2,118,014 +0.21(+3.32%)
May 22, 2020 6.262 6.309 6.101 6.272 902,490 -0.09(-1.49%)
May 21, 2020 6.574 6.598 6.224 6.366 854,870 -0.16(-2.46%)
May 20, 2020 6.281 6.707 6.205 6.527 1,814,715 +0.43(+6.98%)
May 19, 2020 6.423 6.499 5.874 6.101 2,188,937 -0.40(-6.11%)
May 18, 2020 5.486 6.555 5.373 6.499 2,301,112 +1.34(+26.06%)
May 15, 2020 5.685 5.713 5.099 5.155 2,038,082 -0.51(-9.02%)
May 14, 2020 5.515 5.685 5.203 5.666 856,096 +0.17(+3.10%)
May 13, 2020 6.111 6.286 5.487 5.496 1,538,215 -0.63(-10.34%)
May 12, 2020 6.158 6.361 6.063 6.130 1,134,081 +0.04(+0.62%)
May 11, 2020 6.328 6.385 6.016 6.092 917,974 -0.26(-4.17%)
May 08, 2020 6.139 6.413 5.974 6.357 1,210,544 +0.39(+6.58%)
May 07, 2020 5.676 5.969 5.590 5.964 879,355 +0.42(+7.59%)
May 06, 2020 6.215 6.229 5.534 5.543 849,615 -0.63(-10.26%)
May 05, 2020 6.016 6.404 5.893 6.177 1,409,947 +0.32(+5.49%)
May 04, 2020 5.940 6.130 5.761 5.855 849,419 -0.05(-0.80%)
May 01, 2020 6.442 6.442 5.874 5.903 1,461,617 -0.80(-11.99%)
Apr 30, 2020 6.915 7.142 6.423 6.707 1,952,363 -0.14(-2.07%)
Apr 29, 2020 6.735 7.009 6.565 6.849 2,028,626 +0.37(+5.69%)
Apr 28, 2020 6.130 6.536 6.073 6.480 1,073,243 +0.57(+9.60%)
Apr 27, 2020 5.865 6.101 5.799 5.912 1,295,636 +0.08(+1.30%)
Apr 24, 2020 6.205 6.423 5.723 5.836 853,226 -0.39(-6.23%)
Apr 23, 2020 5.978 6.447 5.874 6.224 1,283,645 +0.37(+6.30%)
Apr 22, 2020 5.950 6.073 5.713 5.855 952,972 +0.09(+1.48%)
Apr 21, 2020 6.357 6.518 5.742 5.770 1,480,216 -0.56(-8.82%)
Apr 20, 2020 5.345 6.376 5.240 6.328 1,686,628 +0.71(+12.63%)
Apr 17, 2020 5.553 5.836 5.524 5.619 1,118,360 +0.26(+4.76%)
Apr 16, 2020 5.505 5.609 5.345 5.363 875,058 -0.15(-2.74%)
Apr 15, 2020 5.345 5.581 5.099 5.515 1,309,507 -0.15(-2.67%)
Apr 14, 2020 4.947 5.723 4.928 5.666 2,216,784 +0.75(+15.19%)
Apr 13, 2020 5.420 5.515 4.900 4.919 1,705,611 -0.44(-8.13%)
Apr 09, 2020 5.212 5.742 4.976 5.354 3,088,996 +0.25(+4.81%)
Apr 08, 2020 4.692 5.392 4.673 5.108 4,395,243 +0.73(+16.63%)
Apr 07, 2020 6.073 6.215 4.295 4.380 6,430,691 -1.39(-24.10%)
Apr 06, 2020 5.713 6.120 5.515 5.770 2,529,927 +0.24(+4.27%)
Apr 03, 2020 5.865 6.442 5.496 5.534 1,221,327 -0.32(-5.49%)
Apr 02, 2020 6.508 6.716 5.359 5.855 3,260,828 -0.58(-8.97%)
Apr 01, 2020 7.331 7.331 6.423 6.432 1,430,692 -1.02(-13.71%)
Mar 31, 2020 7.624 7.747 7.312 7.454 1,154,501 +0.10(+1.42%)
Mar 30, 2020 7.558 7.643 7.156 7.350 1,439,963 -0.21(-2.75%)
Mar 27, 2020 7.255 7.672 7.095 7.558 1,421,868 -0.06(-0.75%)
Mar 26, 2020 7.530 7.747 7.085 7.615 993,279 +0.18(+2.42%)
Mar 25, 2020 7.624 8.220 7.407 7.435 2,092,500 -0.42(-5.30%)
Mar 24, 2020 7.000 7.899 7.000 7.851 1,349,191 +1.31(+19.94%)
Mar 23, 2020 6.584 6.584 6.111 6.546 2,339,881 -0.05(-0.72%)
Mar 20, 2020 7.047 7.198 6.428 6.593 2,356,496 -0.37(-5.30%)
Mar 19, 2020 6.858 7.397 6.640 6.962 1,369,453 +0.09(+1.24%)
Mar 18, 2020 6.546 7.047 6.281 6.877 2,165,096 -0.16(-2.28%)
Mar 17, 2020 6.640 7.596 6.640 7.038 2,117,726 +0.43(+6.44%)
Mar 16, 2020 5.723 6.924 5.297 6.612 4,224,820 -0.47(-6.68%)
Mar 13, 2020 7.709 7.709 5.855 7.085 3,570,951 +0.18(+2.60%)
Mar 12, 2020 7.823 7.851 6.849 6.905 3,466,796 -1.46(-17.42%)
Mar 11, 2020 9.620 9.762 8.353 8.362 1,986,565 -1.62(-16.21%)
Mar 10, 2020 8.268 10.34 8.268 9.980 3,414,483 +2.14(+27.26%)
Mar 09, 2020 8.513 9.100 7.421 7.842 3,643,363 -2.15(-21.50%)
Mar 06, 2020 10.87 11.02 9.942 9.989 2,429,439 -1.37(-12.07%)
Mar 05, 2020 11.73 11.87 11.16 11.36 2,230,403 -0.66(-5.51%)
Mar 04, 2020 12.19 12.33 11.83 12.02 1,602,302 +0.09(+0.71%)
Mar 03, 2020 12.29 12.44 11.69 11.94 2,591,049 -0.38(-3.07%)
Mar 02, 2020 12.14 12.42 11.59 12.32 1,940,432 +0.19(+1.60%)
Feb 28, 2020 10.68 12.14 10.59 12.12 3,719,693 +1.08(+9.81%)
Feb 27, 2020 10.77 11.43 10.35 11.04 2,033,646 -0.03(-0.26%)
Feb 26, 2020 11.28 11.36 10.75 11.07 2,335,654 -0.08(-0.68%)
Feb 25, 2020 11.35 11.44 10.68 11.14 3,130,340 +0.69(+6.61%)
Feb 24, 2020 10.78 10.79 10.45 10.45 2,079,597 -0.94(-8.22%)
Feb 21, 2020 11.47 11.61 11.19 11.39 1,071,000 -0.20(-1.71%)
Feb 20, 2020 11.23 12.04 11.21 11.59 1,495,127 +0.41(+3.64%)
Feb 19, 2020 10.55 11.29 10.44 11.18 1,626,448 +0.68(+6.49%)
Feb 18, 2020 10.24 10.73 10.13 10.50 1,571,389 +0.28(+2.78%)
Feb 14, 2020 10.17 10.41 10.04 10.22 814,429 +0.07(+0.65%)
Feb 13, 2020 9.790 10.26 9.630 10.15 1,384,757 +0.37(+3.77%)
Feb 12, 2020 9.554 9.951 9.223 9.781 1,805,499 +0.38(+4.02%)
Feb 11, 2020 9.412 9.639 9.327 9.403 734,497 +0.14(+1.53%)
Feb 10, 2020 9.090 9.355 8.797 9.261 1,828,973 +0.09(+0.93%)
Feb 07, 2020 9.384 9.483 8.911 9.176 2,022,013 -0.33(-3.48%)
Feb 06, 2020 9.866 9.895 9.015 9.507 1,771,322 -0.54(-5.37%)
Feb 05, 2020 10.37 10.65 10.02 10.05 1,098,935 +0.04(+0.38%)
Feb 04, 2020 10.01 10.53 9.970 10.01 2,275,325 +0.12(+1.20%)
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.