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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
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 (%)
Apr 30, 2020 5.963 6.152 5.594 5.927 1,036,122 -0.32(-5.05%)
Apr 29, 2020 6.549 6.666 5.963 6.243 1,051,265 -0.50(-7.48%)
Apr 28, 2020 7.026 7.134 6.342 6.747 856,350 +0.32(+5.05%)
Apr 27, 2020 6.125 6.486 5.954 6.423 1,014,147 +0.68(+11.93%)
Apr 24, 2020 5.504 5.828 5.414 5.738 710,480 +0.23(+4.26%)
Apr 23, 2020 5.756 5.801 5.180 5.504 775,312 -0.06(-1.13%)
Apr 22, 2020 5.720 5.720 5.355 5.567 698,543 +0.23(+4.22%)
Apr 21, 2020 5.234 5.630 5.225 5.342 1,053,100 +0.31(+6.08%)
Apr 20, 2020 4.954 5.117 4.747 5.035 1,342,292 +0.32(+6.68%)
Apr 17, 2020 4.684 4.792 4.576 4.720 237,566 +0.14(+2.95%)
Apr 16, 2020 4.342 4.594 4.234 4.585 362,664 +0.32(+7.38%)
Apr 15, 2020 4.360 4.576 4.252 4.270 199,048 -0.23(-5.01%)
Apr 14, 2020 4.585 4.666 4.324 4.495 194,219 +0.08(+1.84%)
Apr 13, 2020 4.684 4.882 4.369 4.414 199,608 -0.22(-4.67%)
Apr 09, 2020 4.306 4.648 4.099 4.630 237,011 +0.43(+10.30%)
Apr 08, 2020 4.306 4.450 4.135 4.198 290,112 +0.04(+0.87%)
Apr 07, 2020 4.486 4.495 4.018 4.162 497,140 -0.16(-3.75%)
Apr 06, 2020 4.153 4.405 4.054 4.324 297,181 +0.17(+4.12%)
Apr 03, 2020 4.225 4.225 3.964 4.153 382,327 -0.09(-2.12%)
Apr 02, 2020 4.702 4.864 4.071 4.243 668,676 -0.48(-10.11%)
Apr 01, 2020 4.522 4.819 4.270 4.720 518,065 -0.01(-0.19%)
Mar 31, 2020 4.837 5.094 4.558 4.729 464,196 -0.33(-6.58%)
Mar 30, 2020 4.900 5.144 4.837 5.062 569,854 +0.29(+6.04%)
Mar 27, 2020 4.405 4.837 4.171 4.774 551,954 +0.15(+3.31%)
Mar 26, 2020 4.108 4.657 4.090 4.621 216,466 +0.56(+13.75%)
Mar 25, 2020 4.144 4.256 3.946 4.063 264,058 +0.01(+0.22%)
Mar 24, 2020 3.955 4.081 3.846 4.054 279,464 +0.30(+7.91%)
Mar 23, 2020 3.765 3.927 3.378 3.756 271,427 +0.09(+2.46%)
Mar 20, 2020 4.081 4.195 3.608 3.666 525,311 -0.40(-9.76%)
Mar 19, 2020 3.567 4.225 3.414 4.063 433,498 +0.45(+12.47%)
Mar 18, 2020 4.054 4.432 3.360 3.612 722,629 -0.60(-14.32%)
Mar 17, 2020 3.783 4.252 3.783 4.216 583,224 +0.55(+14.99%)
Mar 16, 2020 4.180 4.180 3.491 3.666 386,535 -0.87(-19.25%)
Mar 13, 2020 4.126 4.540 4.117 4.540 495,338 +0.54(+13.51%)
Mar 12, 2020 4.072 4.468 3.747 4.000 636,434 -0.38(-8.64%)
Mar 11, 2020 4.504 4.864 4.117 4.378 633,345 -0.25(-5.45%)
Mar 10, 2020 4.504 4.648 4.045 4.630 735,081 +0.36(+8.44%)
Mar 09, 2020 4.315 4.657 4.144 4.270 471,110 -0.22(-4.82%)
Mar 06, 2020 4.387 4.594 4.333 4.486 367,451 +0.03(+0.61%)
Mar 05, 2020 4.702 4.702 4.387 4.459 320,757 -0.27(-5.71%)
Mar 04, 2020 4.729 4.882 4.630 4.729 201,179 +0.03(+0.57%)
Mar 03, 2020 4.936 4.936 4.594 4.702 363,684 -0.27(-5.43%)
Mar 02, 2020 4.954 5.008 4.639 4.972 373,169 +0.02(+0.36%)
Feb 28, 2020 4.864 5.090 4.783 4.954 355,240 -0.04(-0.72%)
Feb 27, 2020 4.567 5.130 4.423 4.990 444,540 +0.31(+6.54%)
Feb 26, 2020 4.693 4.873 4.567 4.684 325,012 +0.06(+1.36%)
Feb 25, 2020 4.873 4.882 4.513 4.621 613,218 -0.26(-5.35%)
Feb 24, 2020 4.909 5.008 4.756 4.882 391,793 -0.23(-4.41%)
Feb 21, 2020 5.297 5.306 4.999 5.108 473,135 -0.23(-4.38%)
Feb 20, 2020 5.441 5.450 5.270 5.342 414,486 -0.12(-2.15%)
Feb 19, 2020 5.504 5.593 5.361 5.459 355,500 -0.04(-0.65%)
Feb 18, 2020 5.977 5.977 5.450 5.495 651,435 -0.52(-8.62%)
Feb 14, 2020 5.414 6.048 5.405 6.013 1,528,831 +0.55(+10.15%)
Feb 13, 2020 5.673 5.673 5.387 5.459 301,410 -0.17(-3.02%)
Feb 12, 2020 5.673 5.941 5.441 5.629 413,670 +0.06(+1.12%)
Feb 11, 2020 4.950 5.584 4.914 5.566 677,935 +0.82(+17.33%)
Feb 10, 2020 4.789 4.842 4.655 4.744 560,063 -0.04(-0.93%)
Feb 07, 2020 5.039 5.093 4.789 4.789 489,239 -0.30(-5.96%)
Feb 06, 2020 5.387 5.387 5.034 5.093 277,864 -0.28(-5.16%)
Feb 05, 2020 5.405 5.450 5.294 5.370 512,832 +0.02(+0.33%)
Feb 04, 2020 5.539 5.611 5.325 5.352 205,650 -0.06(-1.16%)
Feb 03, 2020 5.539 5.682 5.378 5.414 381,351 -0.08(-1.46%)
Jan 31, 2020 5.691 5.763 5.477 5.495 603,294 -0.27(-4.65%)
Jan 30, 2020 6.129 6.149 5.584 5.763 461,613 -0.40(-6.52%)
Jan 29, 2020 6.057 6.209 5.995 6.165 371,592 +0.17(+2.83%)
Jan 28, 2020 6.031 6.209 5.995 5.995 384,043 +0.03(+0.45%)
Jan 27, 2020 6.048 6.048 5.834 5.968 493,874 -0.18(-2.91%)
Jan 24, 2020 6.290 6.290 5.995 6.147 372,386 -0.16(-2.55%)
Jan 23, 2020 6.406 6.406 6.147 6.308 438,738 +0.13(+2.17%)
Jan 22, 2020 6.406 6.495 6.165 6.174 440,105 -0.27(-4.16%)
Jan 21, 2020 6.477 6.507 6.397 6.442 279,272 -0.08(-1.23%)
Jan 17, 2020 6.638 6.781 6.513 6.522 304,669 -0.04(-0.55%)
Jan 16, 2020 6.540 6.611 6.459 6.558 341,557 +0.10(+1.52%)
Jan 15, 2020 6.656 6.692 6.379 6.459 365,402 -0.20(-2.95%)
Jan 14, 2020 6.969 7.049 6.585 6.656 251,670 -0.34(-4.85%)
Jan 13, 2020 7.138 7.192 6.862 6.996 192,230 -0.18(-2.49%)
Jan 10, 2020 7.335 7.415 7.112 7.174 261,017 -0.23(-3.14%)
Jan 09, 2020 7.237 7.451 7.201 7.407 474,435 +0.21(+2.98%)
Jan 08, 2020 7.675 7.719 7.112 7.192 370,674 -0.43(-5.63%)
Jan 07, 2020 7.764 7.889 7.594 7.621 320,875 -0.15(-1.95%)
Jan 06, 2020 7.952 7.969 7.737 7.773 231,118 -0.20(-2.47%)
Jan 03, 2020 8.023 8.202 7.934 7.969 228,558 -0.04(-0.56%)
Jan 02, 2020 8.166 8.220 7.934 8.014 293,099 -0.07(-0.88%)
Dec 31, 2019 7.916 8.188 7.880 8.086 187,927 +0.15(+1.91%)
Dec 30, 2019 7.960 8.068 7.898 7.934 113,533 +0.04(+0.45%)
Dec 27, 2019 8.148 8.148 7.813 7.898 178,302 -0.18(-2.21%)
Dec 26, 2019 8.023 8.407 8.023 8.077 107,483 +0.01(+0.11%)
Dec 24, 2019 8.023 8.148 7.947 8.068 109,913 +0.04(+0.44%)
Dec 23, 2019 7.817 8.081 7.746 8.032 247,265 +0.24(+3.10%)
Dec 20, 2019 7.746 7.925 7.692 7.791 276,015 +0.04(+0.46%)
Dec 19, 2019 7.505 7.759 7.487 7.755 288,788 +0.31(+4.20%)
Dec 18, 2019 7.415 7.469 7.183 7.442 397,604 +0.10(+1.34%)
Dec 17, 2019 7.389 7.415 7.219 7.344 297,073 +0.02(+0.24%)
Dec 16, 2019 7.549 7.574 7.324 7.326 251,630 -0.15(-2.03%)
Dec 13, 2019 7.648 7.692 7.460 7.478 208,858 -0.21(-2.67%)
Dec 12, 2019 7.594 7.764 7.558 7.683 228,120 +0.07(+0.94%)
Dec 11, 2019 7.648 7.666 7.487 7.612 178,811 -0.02(-0.23%)
Dec 10, 2019 7.398 7.666 7.389 7.630 197,928 +0.22(+3.02%)
Dec 09, 2019 7.371 7.541 7.371 7.407 161,451 -0.04(-0.48%)
Dec 06, 2019 7.264 7.469 7.264 7.442 189,830 +0.24(+3.35%)
Dec 05, 2019 7.281 7.326 7.183 7.201 226,646 -0.02(-0.25%)
Dec 04, 2019 7.210 7.272 7.147 7.219 208,743 +0.08(+1.13%)
Dec 03, 2019 7.031 7.174 6.969 7.138 292,987 +0.10(+1.40%)
Dec 02, 2019 7.138 7.147 6.933 7.040 379,986 -0.10(-1.38%)
Nov 29, 2019 7.281 7.299 7.094 7.138 128,717 -0.25(-3.39%)
Nov 27, 2019 7.433 7.460 7.299 7.389 143,380 +0.00(+0.00%)
Nov 26, 2019 7.424 7.576 7.380 7.389 135,840 -0.10(-1.31%)
Nov 25, 2019 7.371 7.603 7.353 7.487 209,339 +0.10(+1.33%)
Nov 22, 2019 7.478 7.558 7.362 7.389 212,999 -0.07(-0.96%)
Nov 21, 2019 7.478 7.558 7.272 7.460 264,010 -0.02(-0.24%)
Nov 20, 2019 7.371 7.621 7.237 7.478 373,862 +0.15(+2.07%)
Nov 19, 2019 7.255 7.335 7.112 7.326 246,396 +0.14(+1.99%)
Nov 18, 2019 7.326 7.398 7.103 7.183 171,847 -0.13(-1.83%)
Nov 15, 2019 7.147 7.371 7.147 7.317 217,365 +0.21(+3.02%)
Nov 14, 2019 7.076 7.210 7.067 7.103 237,577 -0.01(-0.13%)
Nov 13, 2019 7.058 7.237 7.058 7.112 229,591 -0.08(-1.12%)
Nov 12, 2019 6.772 7.326 6.772 7.192 439,855 +0.37(+5.37%)
Nov 11, 2019 6.638 6.862 6.576 6.826 221,136 +0.13(+1.87%)
Nov 08, 2019 6.701 6.736 6.558 6.701 382,683 -0.03(-0.40%)
Nov 07, 2019 7.094 7.094 6.684 6.728 283,999 -0.31(-4.44%)
Nov 06, 2019 7.335 7.415 7.031 7.040 352,538 -0.31(-4.25%)
Nov 05, 2019 7.683 7.764 7.192 7.353 559,154 -0.03(-0.36%)
Nov 04, 2019 7.433 7.523 7.299 7.380 338,855 +0.00(+0.00%)
Nov 01, 2019 7.219 7.398 7.121 7.380 408,539 +0.24(+3.38%)
Oct 31, 2019 7.335 7.335 6.942 7.138 477,428 -0.21(-2.80%)
Oct 30, 2019 7.478 7.541 7.317 7.344 299,368 -0.20(-2.61%)
Oct 29, 2019 7.666 7.746 7.478 7.541 251,522 -0.19(-2.43%)
Oct 28, 2019 7.603 7.809 7.603 7.728 181,659 +0.11(+1.41%)
Oct 25, 2019 7.817 7.835 7.603 7.621 304,333 -0.15(-1.95%)
Oct 24, 2019 7.943 8.077 7.697 7.773 394,209 -0.09(-1.14%)
Oct 23, 2019 7.621 7.943 7.558 7.862 282,698 +0.30(+4.02%)
Oct 22, 2019 7.603 7.755 7.496 7.558 387,612 -0.04(-0.59%)
Oct 21, 2019 7.996 7.996 7.563 7.603 440,186 -0.37(-4.60%)
Oct 18, 2019 7.952 8.086 7.835 7.969 307,803 +0.03(+0.34%)
Oct 17, 2019 8.354 8.425 7.889 7.943 622,297 -0.54(-6.32%)
Oct 16, 2019 8.041 8.747 8.005 8.479 687,110 +0.32(+3.94%)
Oct 15, 2019 8.220 8.264 7.782 8.157 805,933 -0.08(-0.98%)
Oct 14, 2019 7.791 8.300 7.737 8.237 424,063 +0.45(+5.73%)
Oct 11, 2019 7.666 7.996 7.621 7.791 596,131 +0.27(+3.56%)
Oct 10, 2019 7.326 7.541 7.326 7.523 439,031 +0.04(+0.60%)
Oct 09, 2019 7.460 7.701 7.299 7.478 427,738 -0.01(-0.12%)
Oct 08, 2019 7.255 7.603 7.201 7.487 458,809 +0.23(+3.20%)
Oct 07, 2019 6.879 7.398 6.853 7.255 518,787 +0.46(+6.70%)
Oct 04, 2019 6.334 6.808 6.334 6.799 268,180 +0.45(+7.03%)
Oct 03, 2019 6.093 6.379 6.093 6.352 268,733 +0.22(+3.64%)
Oct 02, 2019 6.004 6.129 5.906 6.129 148,516 +0.09(+1.48%)
Oct 01, 2019 6.057 6.299 6.031 6.040 191,208 +0.06(+1.05%)
Sep 30, 2019 6.165 6.255 5.941 5.977 238,906 -0.15(-2.48%)
Sep 27, 2019 6.147 6.272 6.124 6.129 112,712 -0.06(-1.01%)
Sep 26, 2019 5.977 6.254 5.962 6.191 333,546 +0.38(+6.45%)
Sep 25, 2019 5.763 5.897 5.655 5.816 287,514 +0.04(+0.77%)
Sep 24, 2019 6.004 6.022 5.745 5.772 208,578 -0.28(-4.58%)
Sep 23, 2019 5.941 6.172 5.941 6.048 172,728 +0.04(+0.74%)
Sep 20, 2019 6.004 6.111 5.932 6.004 275,567 -0.02(-0.30%)
Sep 19, 2019 6.165 6.363 6.013 6.022 310,916 -0.13(-2.03%)
Sep 18, 2019 6.075 6.245 6.048 6.147 207,084 +0.04(+0.58%)
Sep 17, 2019 6.343 6.361 6.040 6.111 382,581 -0.29(-4.60%)
Sep 16, 2019 6.879 6.924 6.361 6.406 426,079 -0.43(-6.27%)
Sep 13, 2019 6.611 6.862 6.576 6.835 401,263 +0.29(+4.51%)
Sep 12, 2019 6.334 6.611 6.272 6.540 244,586 +0.11(+1.67%)
Sep 11, 2019 6.147 6.451 6.075 6.433 228,040 +0.30(+4.96%)
Sep 10, 2019 5.906 6.272 5.903 6.129 262,429 +0.25(+4.26%)
Sep 09, 2019 5.807 5.968 5.754 5.879 293,138 +0.21(+3.79%)
Sep 06, 2019 5.646 5.789 5.646 5.664 146,290 +0.01(+0.16%)
Sep 05, 2019 5.593 5.816 5.575 5.655 249,082 +0.15(+2.76%)
Sep 04, 2019 5.584 5.602 5.477 5.504 163,542 +0.01(+0.16%)
Sep 03, 2019 5.468 5.588 5.387 5.495 270,213 -0.08(-1.44%)
Aug 30, 2019 5.521 5.655 5.450 5.575 563,895 +0.07(+1.30%)
Aug 29, 2019 5.361 5.530 5.361 5.504 197,280 +0.21(+3.88%)
Aug 28, 2019 5.307 5.432 5.262 5.298 208,614 -0.02(-0.34%)
Aug 27, 2019 5.307 5.343 5.235 5.316 222,535 +0.05(+1.02%)
Aug 26, 2019 5.325 5.343 5.244 5.262 173,272 -0.01(-0.17%)
Aug 23, 2019 5.459 5.539 5.213 5.271 194,979 -0.21(-3.75%)
Aug 22, 2019 5.593 5.629 5.432 5.477 336,359 -0.05(-0.97%)
Aug 21, 2019 5.584 5.682 5.495 5.530 269,484 +0.04(+0.81%)
Aug 20, 2019 5.387 5.548 5.387 5.486 224,765 +0.05(+0.99%)
Aug 19, 2019 5.334 5.486 5.316 5.432 126,328 +0.21(+3.93%)
Aug 16, 2019 5.119 5.307 5.119 5.227 169,347 +0.13(+2.63%)
Aug 15, 2019 5.244 5.272 4.950 5.093 355,076 -0.15(-2.90%)
Aug 14, 2019 5.298 5.343 5.209 5.244 175,532 -0.19(-3.45%)
Aug 13, 2019 5.352 5.611 5.334 5.432 283,839 +0.04(+0.66%)
Aug 12, 2019 5.450 5.468 5.307 5.396 251,318 +0.00(+0.00%)
Aug 09, 2019 5.664 5.664 5.352 5.396 393,092 -0.29(-5.03%)
Aug 08, 2019 5.745 5.780 5.620 5.682 274,435 -0.01(-0.16%)
Aug 07, 2019 5.789 5.843 5.646 5.691 269,141 -0.19(-3.19%)
Aug 06, 2019 5.923 6.013 5.804 5.879 238,474 +0.02(+0.30%)
Aug 05, 2019 6.031 6.040 5.763 5.861 251,498 -0.32(-5.20%)
Aug 02, 2019 6.138 6.218 5.914 6.183 270,531 +0.02(+0.29%)
Aug 01, 2019 6.522 6.602 6.120 6.165 348,797 -0.39(-5.99%)
Jul 31, 2019 6.513 6.728 6.325 6.558 318,953 +0.04(+0.69%)
Jul 30, 2019 6.513 6.665 6.379 6.513 289,271 -0.09(-1.35%)
Jul 29, 2019 6.862 6.915 6.522 6.602 222,212 -0.25(-3.65%)
Jul 26, 2019 6.745 6.897 6.647 6.853 212,664 +0.13(+1.86%)
Jul 25, 2019 6.906 6.911 6.620 6.728 231,287 -0.14(-2.08%)
Jul 24, 2019 6.772 6.870 6.772 6.870 249,275 +0.07(+1.05%)
Jul 23, 2019 6.960 7.013 6.790 6.799 147,371 -0.18(-2.56%)
Jul 22, 2019 7.022 7.040 6.915 6.978 174,895 -0.03(-0.38%)
Jul 19, 2019 6.960 7.094 6.955 7.004 273,889 +0.04(+0.64%)
Jul 18, 2019 7.174 7.187 6.951 6.960 277,674 -0.25(-3.47%)
Jul 17, 2019 7.389 7.393 7.179 7.210 161,093 -0.16(-2.18%)
Jul 16, 2019 7.380 7.478 7.340 7.371 327,469 -0.01(-0.12%)
Jul 15, 2019 7.719 7.728 7.281 7.380 275,556 -0.32(-4.18%)
Jul 12, 2019 7.666 7.782 7.639 7.701 130,396 -0.03(-0.35%)
Jul 11, 2019 7.692 7.746 7.639 7.728 172,637 +0.07(+0.93%)
Jul 10, 2019 7.737 7.782 7.554 7.657 176,961 -0.01(-0.12%)
Jul 09, 2019 7.621 7.666 7.545 7.666 321,316 +0.01(+0.12%)
Jul 08, 2019 7.675 7.835 7.630 7.657 251,767 -0.03(-0.35%)
Jul 05, 2019 7.433 7.746 7.433 7.683 218,260 +0.23(+3.12%)
Jul 03, 2019 7.532 7.532 7.398 7.451 116,405 -0.04(-0.60%)
Jul 02, 2019 7.541 7.541 7.246 7.496 371,543 -0.03(-0.36%)
Jul 01, 2019 7.326 7.558 7.272 7.523 468,293 +0.24(+3.31%)
Jun 28, 2019 6.477 7.335 6.477 7.281 1,210,730 +0.80(+12.41%)
Jun 27, 2019 6.343 6.549 6.343 6.477 234,520 +0.14(+2.26%)
Jun 26, 2019 6.040 6.451 6.040 6.334 244,104 +0.33(+5.51%)
Jun 25, 2019 5.646 6.084 5.575 6.004 353,548 +0.36(+6.33%)
Jun 24, 2019 5.745 5.807 5.593 5.646 356,412 -0.13(-2.17%)
Jun 21, 2019 5.754 5.852 5.691 5.772 346,418 -0.01(-0.15%)
Jun 20, 2019 5.888 5.941 5.763 5.780 325,300 +0.00(+0.00%)
Jun 19, 2019 5.843 5.870 5.736 5.780 141,362 -0.06(-1.07%)
Jun 18, 2019 5.798 5.932 5.780 5.843 290,669 +0.07(+1.24%)
Jun 17, 2019 5.655 5.798 5.646 5.772 278,222 +0.08(+1.41%)
Jun 14, 2019 5.709 5.789 5.639 5.691 154,909 -0.01(-0.16%)
Jun 13, 2019 5.548 5.736 5.548 5.700 303,200 +0.20(+3.57%)
Jun 12, 2019 5.923 5.923 5.423 5.504 223,006 -0.42(-7.09%)
Jun 11, 2019 6.004 6.066 5.888 5.923 142,059 -0.04(-0.60%)
Jun 10, 2019 6.138 6.156 5.941 5.959 127,505 -0.18(-2.91%)
Jun 07, 2019 6.031 6.236 6.017 6.138 137,783 +0.11(+1.78%)
Jun 06, 2019 6.031 6.120 5.950 6.031 122,413 +0.01(+0.15%)
Jun 05, 2019 6.191 6.191 5.986 6.022 84,950 -0.16(-2.60%)
Jun 04, 2019 6.254 6.352 6.156 6.183 167,132 -0.07(-1.14%)
Jun 03, 2019 6.290 6.406 6.209 6.254 162,024 -0.04(-0.57%)
May 31, 2019 6.379 6.379 6.147 6.290 119,763 -0.09(-1.40%)
May 30, 2019 6.451 6.540 6.343 6.379 94,962 -0.04(-0.70%)
May 29, 2019 6.183 6.442 6.084 6.424 213,207 +0.17(+2.71%)
May 28, 2019 6.317 6.397 6.245 6.254 168,705 -0.04(-0.71%)
May 24, 2019 6.361 6.379 6.218 6.299 251,615 -0.02(-0.28%)
May 23, 2019 6.593 6.790 6.245 6.317 433,161 -0.54(-7.94%)
May 22, 2019 6.870 6.933 6.817 6.862 178,100 -0.03(-0.39%)
May 21, 2019 6.951 6.951 6.817 6.888 219,413 -0.04(-0.52%)
May 20, 2019 6.665 7.022 6.665 6.924 321,554 +0.20(+2.92%)
May 17, 2019 6.647 6.817 6.647 6.728 265,494 +0.03(+0.40%)
May 16, 2019 6.781 6.879 6.647 6.701 343,266 -0.04(-0.53%)
May 15, 2019 6.513 6.826 6.513 6.736 167,873 +0.21(+3.15%)
May 14, 2019 6.585 6.647 6.415 6.531 186,297 -0.04(-0.54%)
May 13, 2019 6.754 6.763 6.522 6.567 151,705 -0.29(-4.17%)
May 10, 2019 6.799 6.906 6.781 6.853 170,243 +0.05(+0.79%)
May 09, 2019 6.799 6.863 6.701 6.799 161,538 +0.02(+0.26%)
May 08, 2019 6.763 6.870 6.701 6.781 111,971 +0.04(+0.66%)
May 07, 2019 6.853 6.906 6.629 6.736 183,103 -0.10(-1.44%)
May 06, 2019 6.862 7.013 6.745 6.835 465,089 -0.01(-0.13%)
May 03, 2019 6.969 7.004 6.763 6.844 400,927 -0.07(-1.03%)
May 02, 2019 6.611 7.040 6.594 6.915 323,590 +0.35(+5.31%)
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.