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

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 5.040 5.040 5.040 963,514 +0.02(+0.49%)
Dec 30, 2020 5.089 5.146 4.878 5.016 963,514 -0.10(-1.90%)
Dec 29, 2020 4.919 5.146 4.850 5.113 1,683,815 +0.20(+4.13%)
Dec 28, 2020 5.414 5.414 4.862 4.910 1,408,195 -0.41(-7.63%)
Dec 24, 2020 5.332 5.470 5.259 5.316 320,955 -0.03(-0.61%)
Dec 23, 2020 5.357 5.503 5.324 5.349 634,172 +0.02(+0.46%)
Dec 22, 2020 5.332 5.470 5.211 5.324 629,575 -0.02(-0.30%)
Dec 21, 2020 5.373 5.625 5.235 5.341 1,054,473 -0.28(-4.91%)
Dec 18, 2020 5.332 5.681 5.300 5.617 2,260,240 +0.28(+5.33%)
Dec 17, 2020 5.422 5.487 4.959 5.332 1,769,965 -0.06(-1.05%)
Dec 16, 2020 5.673 5.673 5.357 5.389 1,057,787 -0.19(-3.49%)
Dec 15, 2020 5.552 5.608 5.316 5.584 1,104,968 +0.12(+2.23%)
Dec 14, 2020 5.884 5.957 5.414 5.462 1,169,294 -0.30(-5.21%)
Dec 11, 2020 6.047 6.047 5.690 5.763 1,022,128 -0.39(-6.33%)
Dec 10, 2020 5.803 6.266 5.681 6.152 1,229,696 +0.34(+5.87%)
Dec 09, 2020 6.306 6.461 5.633 5.811 3,476,919 -0.36(-5.79%)
Dec 08, 2020 5.884 6.331 5.884 6.168 1,517,039 +0.23(+3.83%)
Dec 07, 2020 6.104 6.136 5.787 5.941 1,080,335 -0.15(-2.53%)
Dec 04, 2020 5.763 6.258 5.690 6.095 1,436,105 +0.50(+8.84%)
Dec 03, 2020 5.308 5.698 5.194 5.600 1,467,765 +0.37(+6.98%)
Dec 02, 2020 4.886 5.373 4.878 5.235 1,310,015 +0.24(+4.71%)
Dec 01, 2020 5.349 5.381 4.951 5.000 1,050,101 -0.22(-4.20%)
Nov 30, 2020 5.552 5.665 5.130 5.219 1,557,344 -0.45(-7.88%)
Nov 27, 2020 5.771 5.949 5.479 5.665 692,672 -0.11(-1.83%)
Nov 25, 2020 5.535 5.856 5.414 5.771 1,453,231 +0.24(+4.41%)
Nov 24, 2020 5.495 5.738 5.414 5.527 1,551,299 +0.25(+4.77%)
Nov 23, 2020 4.870 5.357 4.829 5.276 2,096,625 +0.46(+9.61%)
Nov 20, 2020 4.943 5.016 4.813 4.813 556,281 -0.13(-2.63%)
Nov 19, 2020 5.016 5.065 4.675 4.943 1,547,098 +0.15(+3.05%)
Nov 18, 2020 4.919 5.178 4.797 4.797 1,821,581 -0.06(-1.34%)
Nov 17, 2020 4.634 4.878 4.505 4.862 876,997 +0.23(+4.90%)
Nov 16, 2020 4.537 4.748 4.464 4.634 1,225,523 +0.33(+7.74%)
Nov 13, 2020 4.294 4.553 4.233 4.302 1,296,758 +0.11(+2.51%)
Nov 12, 2020 4.156 4.318 4.074 4.196 1,165,128 -0.02(-0.58%)
Nov 11, 2020 4.521 4.545 4.172 4.221 967,172 -0.24(-5.45%)
Nov 10, 2020 4.221 4.553 4.026 4.464 1,165,708 +0.33(+8.06%)
Nov 09, 2020 3.807 4.334 3.652 4.131 2,734,853 +0.67(+19.48%)
Nov 06, 2020 3.693 3.693 3.458 3.458 1,122,666 -0.24(-6.58%)
Nov 05, 2020 3.449 3.725 3.214 3.701 1,848,770 +0.45(+14.00%)
Nov 04, 2020 3.238 3.393 3.068 3.247 1,316,345 -0.07(-2.20%)
Nov 03, 2020 3.482 3.604 3.271 3.320 1,459,367 -0.18(-5.10%)
Nov 02, 2020 3.466 3.563 3.247 3.498 1,379,403 +0.09(+2.62%)
Oct 30, 2020 3.531 3.563 3.328 3.409 626,756 -0.15(-4.33%)
Oct 29, 2020 3.466 3.587 3.336 3.563 1,566,787 +0.06(+1.86%)
Oct 28, 2020 3.608 3.726 3.498 3.498 1,257,359 -0.22(-5.91%)
Oct 27, 2020 3.765 3.788 3.631 3.718 725,675 -0.03(-0.84%)
Oct 26, 2020 3.749 3.835 3.663 3.749 850,067 -0.10(-2.65%)
Oct 23, 2020 3.961 4.000 3.773 3.851 990,639 -0.07(-1.80%)
Oct 22, 2020 3.804 3.953 3.788 3.922 1,183,636 +0.15(+3.95%)
Oct 21, 2020 3.749 3.843 3.655 3.773 766,038 +0.12(+3.22%)
Oct 20, 2020 3.624 3.733 3.584 3.655 843,461 +0.07(+1.97%)
Oct 19, 2020 3.671 3.765 3.569 3.584 804,944 -0.11(-2.97%)
Oct 16, 2020 3.702 3.851 3.659 3.694 647,804 -0.01(-0.21%)
Oct 15, 2020 3.718 3.765 3.639 3.702 710,278 -0.02(-0.42%)
Oct 14, 2020 3.718 3.835 3.686 3.718 676,819 +0.05(+1.50%)
Oct 13, 2020 3.765 3.847 3.639 3.663 1,199,217 -0.14(-3.71%)
Oct 12, 2020 3.843 3.851 3.710 3.804 560,636 -0.02(-0.61%)
Oct 09, 2020 3.945 3.961 3.796 3.828 917,074 -0.09(-2.20%)
Oct 08, 2020 3.788 3.922 3.702 3.914 1,013,599 +0.18(+4.83%)
Oct 07, 2020 3.875 3.914 3.686 3.733 899,890 -0.07(-1.86%)
Oct 06, 2020 3.914 4.063 3.710 3.804 724,391 -0.11(-2.81%)
Oct 05, 2020 3.757 3.914 3.726 3.914 861,330 +0.22(+5.94%)
Oct 02, 2020 3.522 3.765 3.388 3.694 670,753 +0.07(+1.95%)
Oct 01, 2020 3.530 3.663 3.420 3.624 979,057 +0.09(+2.67%)
Sep 30, 2020 3.553 3.703 3.467 3.530 2,039,426 -0.04(-1.10%)
Sep 29, 2020 3.569 3.694 3.490 3.569 1,587,132 -0.05(-1.30%)
Sep 28, 2020 3.647 3.694 3.428 3.616 1,071,560 +0.03(+0.88%)
Sep 25, 2020 3.639 3.706 3.506 3.584 1,400,409 -0.10(-2.77%)
Sep 24, 2020 3.694 3.804 3.482 3.686 1,201,256 +0.01(+0.21%)
Sep 23, 2020 3.969 4.079 3.671 3.679 1,537,881 -0.25(-6.39%)
Sep 22, 2020 3.875 4.032 3.835 3.930 1,091,281 +0.12(+3.09%)
Sep 21, 2020 3.781 3.867 3.694 3.812 1,200,838 -0.09(-2.21%)
Sep 18, 2020 3.828 3.914 3.737 3.898 3,850,743 +0.06(+1.64%)
Sep 17, 2020 3.843 4.039 3.765 3.835 1,260,788 -0.04(-1.01%)
Sep 16, 2020 3.835 4.051 3.820 3.875 1,183,896 +0.05(+1.44%)
Sep 15, 2020 3.977 4.079 3.804 3.820 1,721,266 -0.10(-2.60%)
Sep 14, 2020 3.765 3.961 3.765 3.922 1,470,945 +0.21(+5.71%)
Sep 11, 2020 3.898 3.988 3.651 3.710 1,712,390 -0.20(-5.02%)
Sep 10, 2020 3.969 4.000 3.843 3.906 1,278,072 -0.05(-1.39%)
Sep 09, 2020 3.882 3.992 3.812 3.961 1,197,257 +0.13(+3.27%)
Sep 08, 2020 4.039 4.079 3.812 3.835 1,651,599 -0.28(-6.86%)
Sep 04, 2020 4.235 4.240 3.882 4.118 1,499,090 -0.09(-2.05%)
Sep 03, 2020 4.306 4.369 4.149 4.204 1,372,415 -0.16(-3.60%)
Sep 02, 2020 4.141 4.396 4.118 4.361 2,320,551 +0.22(+5.30%)
Sep 01, 2020 4.133 4.228 4.079 4.141 2,404,933 -0.05(-1.31%)
Aug 31, 2020 4.377 4.400 4.181 4.196 1,964,044 -0.14(-3.25%)
Aug 28, 2020 4.220 4.377 4.102 4.337 2,627,042 +0.16(+3.95%)
Aug 27, 2020 4.055 4.220 3.984 4.173 1,332,399 +0.12(+2.90%)
Aug 26, 2020 4.204 4.235 3.969 4.055 2,691,633 -0.10(-2.45%)
Aug 25, 2020 4.165 4.290 4.024 4.157 1,885,634 +0.03(+0.76%)
Aug 24, 2020 4.267 4.322 4.102 4.126 2,965,683 -0.12(-2.77%)
Aug 21, 2020 4.447 4.526 4.181 4.243 3,053,642 -0.28(-6.24%)
Aug 20, 2020 4.628 4.675 4.416 4.526 2,243,123 -0.16(-3.35%)
Aug 19, 2020 4.698 4.800 4.628 4.683 2,174,979 -0.05(-1.16%)
Aug 18, 2020 4.879 4.918 4.628 4.737 1,659,273 -0.12(-2.42%)
Aug 17, 2020 5.098 5.177 4.839 4.855 1,211,768 -0.26(-5.06%)
Aug 14, 2020 5.114 5.126 4.918 5.114 825,532 +0.04(+0.77%)
Aug 13, 2020 5.169 5.208 4.941 5.075 1,447,465 -0.10(-1.97%)
Aug 12, 2020 5.286 5.412 5.098 5.177 1,654,167 +0.06(+1.23%)
Aug 11, 2020 5.208 5.341 5.059 5.114 1,438,242 +0.04(+0.77%)
Aug 10, 2020 4.871 5.334 4.871 5.075 2,771,367 +0.19(+3.85%)
Aug 07, 2020 4.690 4.965 4.628 4.886 1,511,457 +0.17(+3.66%)
Aug 06, 2020 4.612 4.855 4.557 4.714 1,347,760 +0.06(+1.35%)
Aug 05, 2020 5.098 5.106 4.557 4.651 3,626,949 -0.55(-10.56%)
Aug 04, 2020 5.098 5.310 5.075 5.200 861,842 +0.07(+1.38%)
Aug 03, 2020 5.255 5.428 5.098 5.130 1,404,961 -0.10(-1.95%)
Jul 31, 2020 5.624 5.628 5.114 5.232 1,297,520 -0.27(-4.85%)
Jul 30, 2020 5.279 5.545 5.153 5.498 1,007,014 +0.02(+0.43%)
Jul 29, 2020 5.252 5.490 5.068 5.475 1,092,091 +0.27(+5.16%)
Jul 28, 2020 5.221 5.360 5.175 5.206 719,238 -0.02(-0.44%)
Jul 27, 2020 5.214 5.302 5.039 5.229 1,137,330 +0.08(+1.64%)
Jul 24, 2020 5.298 5.436 5.129 5.145 814,621 -0.19(-3.60%)
Jul 23, 2020 5.644 5.690 5.267 5.337 1,262,439 -0.23(-4.14%)
Jul 22, 2020 5.544 5.660 5.406 5.567 728,911 -0.09(-1.63%)
Jul 21, 2020 5.106 5.682 5.106 5.659 1,323,009 +0.63(+12.52%)
Jul 20, 2020 4.807 5.091 4.784 5.029 1,055,237 +0.21(+4.30%)
Jul 17, 2020 5.022 5.260 4.807 4.822 746,248 -0.18(-3.68%)
Jul 16, 2020 4.976 5.214 4.845 5.006 568,947 -0.02(-0.31%)
Jul 15, 2020 4.991 5.098 4.807 5.022 1,388,487 +0.22(+4.64%)
Jul 14, 2020 4.699 4.907 4.653 4.799 1,252,927 -0.02(-0.48%)
Jul 13, 2020 4.976 5.052 4.661 4.822 2,764,933 -0.15(-2.94%)
Jul 10, 2020 4.622 4.976 4.615 4.968 969,862 +0.33(+7.12%)
Jul 09, 2020 4.799 4.860 4.546 4.638 557,560 -0.21(-4.28%)
Jul 08, 2020 4.899 4.989 4.753 4.845 1,274,228 -0.05(-1.10%)
Jul 07, 2020 4.922 5.052 4.768 4.899 1,185,210 -0.12(-2.45%)
Jul 06, 2020 5.267 5.413 4.845 5.022 3,633,331 -0.10(-1.95%)
Jul 02, 2020 5.667 5.667 5.114 5.122 1,535,604 -0.28(-5.12%)
Jul 01, 2020 5.567 5.736 5.298 5.398 975,120 -0.15(-2.63%)
Jun 30, 2020 5.467 5.575 5.321 5.544 752,436 +0.01(+0.14%)
Jun 29, 2020 5.390 5.590 5.237 5.536 1,809,856 +0.23(+4.34%)
Jun 26, 2020 5.528 5.582 5.122 5.306 1,311,599 -0.22(-4.03%)
Jun 25, 2020 5.613 5.974 5.498 5.528 1,337,921 -0.39(-6.61%)
Jun 24, 2020 6.358 6.411 5.766 5.920 1,875,176 -0.69(-10.45%)
Jun 23, 2020 6.895 6.895 6.550 6.611 747,167 -0.10(-1.49%)
Jun 22, 2020 6.703 6.907 6.427 6.711 2,010,169 +0.07(+1.04%)
Jun 19, 2020 7.264 7.348 6.542 6.642 2,729,340 -0.37(-5.26%)
Jun 18, 2020 6.849 7.355 6.849 7.010 1,742,030 -0.01(-0.11%)
Jun 17, 2020 6.964 7.239 6.803 7.018 1,408,667 -0.03(-0.44%)
Jun 16, 2020 7.640 7.678 6.742 7.049 3,561,240 +0.03(+0.44%)
Jun 15, 2020 6.143 7.241 5.797 7.018 2,751,445 +0.51(+7.91%)
Jun 12, 2020 6.995 7.202 6.358 6.504 1,928,263 +0.04(+0.59%)
Jun 11, 2020 6.972 7.156 6.135 6.465 2,595,557 -1.28(-16.55%)
Jun 10, 2020 7.786 7.878 7.049 7.748 2,385,042 -0.12(-1.56%)
Jun 09, 2020 8.285 8.285 7.486 7.870 1,930,809 -0.68(-7.91%)
Jun 08, 2020 9.276 9.276 8.321 8.546 1,997,325 +0.36(+4.41%)
Jun 05, 2020 7.847 8.247 7.571 8.185 1,601,372 +0.84(+11.39%)
Jun 04, 2020 6.911 7.364 6.803 7.348 1,052,980 +0.46(+6.69%)
Jun 03, 2020 6.488 7.041 6.488 6.888 1,399,706 +0.49(+7.68%)
Jun 02, 2020 6.243 6.626 6.204 6.396 953,194 +0.22(+3.61%)
Jun 01, 2020 6.204 6.319 6.112 6.173 847,465 +0.02(+0.25%)
May 29, 2020 6.435 6.435 6.012 6.158 2,921,177 -0.31(-4.86%)
May 28, 2020 6.642 6.642 6.296 6.473 971,892 -0.17(-2.54%)
May 27, 2020 6.488 6.742 6.204 6.642 1,720,621 +0.38(+6.01%)
May 26, 2020 6.143 6.381 6.104 6.266 1,376,487 +0.48(+8.37%)
May 22, 2020 5.590 5.828 5.475 5.782 1,252,212 +0.16(+2.87%)
May 21, 2020 5.567 5.722 5.413 5.621 1,432,684 +0.13(+2.38%)
May 20, 2020 5.505 5.713 5.398 5.490 2,902,183 +0.19(+3.62%)
May 19, 2020 5.459 5.889 5.298 5.298 3,164,568 -0.08(-1.43%)
May 18, 2020 5.375 5.656 5.313 5.375 1,968,155 +0.45(+9.20%)
May 15, 2020 4.692 4.922 4.507 4.922 1,307,431 +0.32(+7.01%)
May 14, 2020 4.523 4.799 4.308 4.599 1,244,207 -0.13(-2.76%)
May 13, 2020 4.630 4.738 4.223 4.730 1,888,832 +0.10(+2.16%)
May 12, 2020 4.699 4.953 4.615 4.630 788,858 -0.14(-2.90%)
May 11, 2020 4.853 4.876 4.515 4.768 966,466 -0.17(-3.42%)
May 08, 2020 4.645 4.991 4.645 4.937 3,983,766 +0.35(+7.71%)
May 07, 2020 4.031 4.661 3.977 4.584 2,687,981 +0.58(+14.37%)
May 06, 2020 3.962 4.054 3.663 4.008 2,525,484 +0.16(+4.19%)
May 05, 2020 4.062 4.146 3.732 3.847 1,856,348 -0.06(-1.57%)
May 04, 2020 4.185 4.185 3.686 3.908 3,221,346 -0.39(-9.11%)
May 01, 2020 4.323 4.430 4.123 4.300 2,261,926 -0.29(-6.35%)
Apr 30, 2020 4.661 5.052 4.308 4.592 2,853,221 +0.06(+1.36%)
Apr 29, 2020 4.044 4.538 3.999 4.530 3,993,077 +0.69(+17.93%)
Apr 28, 2020 3.819 3.999 3.617 3.841 2,031,859 +0.08(+2.19%)
Apr 27, 2020 3.564 3.796 3.504 3.759 2,755,641 +0.04(+1.01%)
Apr 24, 2020 3.969 4.111 3.467 3.722 3,844,398 -0.10(-2.55%)
Apr 23, 2020 3.512 3.856 3.377 3.819 2,830,936 +0.46(+13.84%)
Apr 22, 2020 3.430 3.504 3.235 3.355 1,920,671 +0.10(+2.99%)
Apr 21, 2020 3.385 3.575 3.205 3.257 2,351,522 -0.26(-7.45%)
Apr 20, 2020 3.632 3.991 3.385 3.519 2,201,293 -0.34(-8.91%)
Apr 17, 2020 3.781 3.901 3.602 3.864 5,761,188 +0.18(+4.88%)
Apr 16, 2020 3.759 3.819 3.594 3.684 1,163,207 -0.14(-3.72%)
Apr 15, 2020 3.901 3.984 3.602 3.826 2,078,908 -0.29(-7.09%)
Apr 14, 2020 3.969 4.133 3.834 4.118 3,179,334 +0.28(+7.42%)
Apr 13, 2020 4.006 4.096 3.647 3.834 2,141,216 +0.10(+2.61%)
Apr 09, 2020 3.864 4.343 3.295 3.737 4,698,293 +0.09(+2.46%)
Apr 08, 2020 3.295 3.781 3.235 3.647 2,760,998 +0.43(+13.26%)
Apr 07, 2020 3.175 3.722 3.175 3.220 4,569,053 +0.14(+4.62%)
Apr 06, 2020 2.973 3.182 2.823 3.078 1,460,525 +0.22(+7.87%)
Apr 03, 2020 3.257 3.332 2.613 2.853 3,874,579 -0.34(-10.77%)
Apr 02, 2020 2.883 3.519 2.756 3.197 2,556,646 +0.49(+17.96%)
Apr 01, 2020 2.823 2.823 2.471 2.711 2,049,104 -0.22(-7.65%)
Mar 31, 2020 2.321 3.033 2.299 2.935 4,374,346 +0.69(+30.67%)
Mar 30, 2020 2.321 2.366 2.097 2.246 2,568,638 -0.08(-3.54%)
Mar 27, 2020 2.516 2.561 2.321 2.329 2,958,718 -0.23(-9.06%)
Mar 26, 2020 2.845 2.950 2.441 2.561 3,622,429 -0.14(-5.26%)
Mar 25, 2020 2.621 3.145 2.276 2.703 3,714,290 +0.20(+8.08%)
Mar 24, 2020 2.666 2.771 2.396 2.501 2,661,786 +0.07(+3.09%)
Mar 23, 2020 3.385 3.385 2.291 2.426 3,673,681 -0.73(-23.04%)
Mar 20, 2020 2.973 4.268 2.621 3.152 10,099,708 +0.50(+18.93%)
Mar 19, 2020 2.523 3.400 2.215 2.651 3,542,566 +0.34(+14.94%)
Mar 18, 2020 3.332 3.437 1.932 2.306 3,066,343 -1.21(-34.33%)
Mar 17, 2020 4.156 4.253 3.430 3.512 2,120,552 -0.55(-13.63%)
Mar 16, 2020 3.826 4.388 3.624 4.066 2,814,747 -0.61(-12.98%)
Mar 13, 2020 3.961 4.673 3.392 4.673 5,011,860 +1.20(+34.48%)
Mar 12, 2020 3.841 4.283 3.388 3.474 3,494,832 -0.85(-19.72%)
Mar 11, 2020 3.946 4.478 3.789 4.328 5,237,430 +0.15(+3.58%)
Mar 10, 2020 4.740 5.204 3.340 4.178 6,564,653 +0.34(+8.77%)
Mar 09, 2020 5.002 5.152 3.841 3.841 3,826,803 -2.57(-40.07%)
Mar 06, 2020 6.777 6.784 6.260 6.410 2,500,788 -0.57(-8.15%)
Mar 05, 2020 7.211 7.331 6.844 6.979 2,412,319 -0.41(-5.57%)
Mar 04, 2020 8.057 8.162 7.308 7.391 3,129,786 -0.41(-5.28%)
Mar 03, 2020 7.870 8.312 7.701 7.803 2,405,879 -0.08(-1.04%)
Mar 02, 2020 7.496 8.192 7.121 7.885 2,603,298 +0.45(+6.04%)
Feb 28, 2020 7.481 7.585 6.919 7.436 8,324,743 -0.34(-4.34%)
Feb 27, 2020 7.743 8.282 6.507 7.773 8,095,985 -0.31(-3.89%)
Feb 26, 2020 8.933 8.963 8.087 8.087 3,025,935 -0.88(-9.85%)
Feb 25, 2020 9.974 10.06 8.619 8.971 5,801,865 -0.91(-9.17%)
Feb 24, 2020 10.66 10.73 9.869 9.877 2,617,828 -1.06(-9.72%)
Feb 21, 2020 11.31 11.31 10.89 10.94 1,606,161 -0.49(-4.32%)
Feb 20, 2020 11.39 11.60 11.04 11.43 3,583,789 -0.18(-1.55%)
Feb 19, 2020 13.13 13.26 11.49 11.61 5,780,309 -1.64(-12.37%)
Feb 18, 2020 13.79 13.79 13.25 13.25 941,078 -0.58(-4.17%)
Feb 14, 2020 14.05 14.13 13.82 13.83 449,249 -0.21(-1.49%)
Feb 13, 2020 13.97 14.16 13.82 14.04 781,860 +0.06(+0.43%)
Feb 12, 2020 13.79 14.20 13.61 13.98 690,152 +0.39(+2.87%)
Feb 11, 2020 13.51 13.76 13.49 13.59 563,542 +0.22(+1.62%)
Feb 10, 2020 13.29 13.58 13.19 13.37 626,245 +0.07(+0.56%)
Feb 07, 2020 13.47 13.61 13.29 13.30 1,150,501 -0.31(-2.26%)
Feb 06, 2020 14.00 14.03 13.49 13.61 1,301,208 -0.40(-2.83%)
Feb 05, 2020 13.78 14.33 13.78 14.00 1,060,763 +0.38(+2.80%)
Feb 04, 2020 13.52 13.99 13.47 13.62 779,455 +0.28(+2.13%)
Feb 03, 2020 13.40 13.56 13.31 13.34 1,172,841 -0.04(-0.34%)
Jan 31, 2020 13.51 13.71 13.32 13.38 942,302 -0.24(-1.76%)
Jan 30, 2020 13.82 14.01 13.52 13.62 1,649,124 -0.37(-2.68%)
Jan 29, 2020 14.15 14.24 13.97 14.00 636,858 -0.06(-0.41%)
Jan 28, 2020 14.25 14.34 14.01 14.05 931,900 -0.09(-0.62%)
Jan 27, 2020 14.28 14.32 14.14 14.14 486,359 -0.32(-2.21%)
Jan 24, 2020 14.69 14.75 14.39 14.46 676,795 -0.18(-1.24%)
Jan 23, 2020 14.86 14.89 14.47 14.64 697,613 -0.31(-2.04%)
Jan 22, 2020 15.16 15.19 14.88 14.95 1,003,055 -0.18(-1.20%)
Jan 21, 2020 15.65 15.65 15.09 15.13 944,306 -0.48(-3.08%)
Jan 17, 2020 15.72 15.73 15.41 15.61 338,604 -0.05(-0.33%)
Jan 16, 2020 15.76 15.76 15.60 15.66 552,367 -0.02(-0.14%)
Jan 15, 2020 15.62 15.77 15.57 15.68 707,483 -0.01(-0.09%)
Jan 14, 2020 15.47 15.73 15.45 15.70 1,152,627 +0.23(+1.46%)
Jan 13, 2020 15.42 15.50 15.15 15.47 1,118,414 +0.09(+0.62%)
Jan 10, 2020 15.49 15.49 15.18 15.38 1,319,772 -0.09(-0.56%)
Jan 09, 2020 16.08 16.08 15.46 15.46 849,236 -0.50(-3.14%)
Jan 08, 2020 15.89 16.15 15.75 15.97 1,526,889 +0.05(+0.32%)
Jan 07, 2020 15.19 15.97 15.07 15.92 1,856,687 +0.47(+3.01%)
Jan 06, 2020 15.44 15.68 15.38 15.45 1,207,713 +0.07(+0.47%)
Jan 03, 2020 15.46 15.54 15.23 15.38 1,133,354 -0.01(-0.05%)
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.