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

Falcon Minerals Corp Cl A (NQ: FLMN )

7.770 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2022 7.510 7.700 7.370 7.410 941,124 -0.07(-0.94%)
May 27, 2022 7.260 7.505 7.250 7.480 575,686 +0.19(+2.61%)
May 26, 2022 7.270 7.495 7.210 7.290 671,570 +0.09(+1.25%)
May 25, 2022 7.060 7.250 7.060 7.200 598,607 +0.11(+1.55%)
May 24, 2022 6.910 7.095 6.840 7.090 978,728 +0.14(+2.01%)
May 23, 2022 6.830 6.970 6.640 6.950 677,245 +0.17(+2.51%)
May 20, 2022 6.820 7.010 6.610 6.780 582,126 -0.01(-0.15%)
May 19, 2022 6.800 7.020 6.725 6.790 613,333 -0.15(-2.16%)
May 18, 2022 7.050 7.240 6.775 6.940 957,940 -0.14(-1.98%)
May 17, 2022 7.130 7.210 6.915 7.080 817,007 -0.04(-0.56%)
May 16, 2022 7.110 7.208 7.061 7.120 1,226,461 +0.09(+1.25%)
May 13, 2022 6.847 7.100 6.847 7.032 1,000,998 +0.23(+3.44%)
May 12, 2022 6.749 6.847 6.574 6.798 678,194 +0.01(+0.14%)
May 11, 2022 6.847 6.981 6.715 6.788 980,472 +0.09(+1.31%)
May 10, 2022 6.769 7.013 6.525 6.701 1,135,626 -0.03(-0.43%)
May 09, 2022 7.140 7.188 6.625 6.730 1,042,270 -0.48(-6.63%)
May 06, 2022 7.452 7.461 7.130 7.208 755,871 -0.20(-2.64%)
May 05, 2022 7.237 7.422 6.964 7.403 1,312,962 +0.41(+5.86%)
May 04, 2022 6.974 7.060 6.798 6.993 647,028 +0.13(+1.85%)
May 03, 2022 6.623 6.915 6.623 6.866 652,192 +0.20(+2.92%)
May 02, 2022 6.545 6.671 6.467 6.671 598,540 +0.04(+0.59%)
Apr 29, 2022 6.827 6.896 6.564 6.632 516,232 -0.12(-1.73%)
Apr 28, 2022 6.759 6.847 6.515 6.749 511,401 +0.06(+0.87%)
Apr 27, 2022 6.642 6.779 6.496 6.691 483,272 +0.09(+1.33%)
Apr 26, 2022 6.603 6.752 6.574 6.603 661,643 -0.02(-0.29%)
Apr 25, 2022 6.837 6.866 6.320 6.623 1,433,865 -0.38(-5.43%)
Apr 22, 2022 7.335 7.442 7.003 7.003 765,370 -0.29(-4.01%)
Apr 21, 2022 7.569 7.647 7.149 7.296 835,122 -0.27(-3.61%)
Apr 20, 2022 7.403 7.608 7.383 7.569 757,334 +0.21(+2.92%)
Apr 19, 2022 7.305 7.408 7.276 7.354 901,460 +0.05(+0.67%)
Apr 18, 2022 7.227 7.374 7.091 7.305 879,271 +0.15(+2.04%)
Apr 14, 2022 7.061 7.179 6.974 7.159 507,515 +0.09(+1.24%)
Apr 13, 2022 6.798 7.115 6.788 7.071 683,992 +0.32(+4.77%)
Apr 12, 2022 6.974 7.013 6.720 6.749 624,052 -0.12(-1.70%)
Apr 11, 2022 7.247 7.247 6.808 6.866 892,037 -0.45(-6.13%)
Apr 08, 2022 6.857 7.374 6.857 7.315 981,497 +0.51(+7.45%)
Apr 07, 2022 6.827 6.983 6.740 6.808 817,926 +0.01(+0.14%)
Apr 06, 2022 6.808 6.915 6.754 6.798 785,092 +0.08(+1.16%)
Apr 05, 2022 6.827 6.944 6.696 6.720 391,004 -0.07(-1.01%)
Apr 04, 2022 6.720 6.845 6.632 6.788 716,241 +0.13(+1.90%)
Apr 01, 2022 6.584 6.720 6.564 6.662 404,903 +0.09(+1.34%)
Mar 31, 2022 6.632 6.749 6.554 6.574 906,626 -0.09(-1.32%)
Mar 30, 2022 6.827 6.959 6.642 6.662 505,949 -0.10(-1.44%)
Mar 29, 2022 6.486 6.774 6.428 6.759 826,320 +0.13(+1.91%)
Mar 28, 2022 6.803 6.803 6.467 6.632 740,336 -0.22(-3.27%)
Mar 25, 2022 6.584 6.983 6.584 6.857 1,220,592 +0.26(+3.99%)
Mar 24, 2022 6.554 6.691 6.457 6.593 790,579 +0.04(+0.60%)
Mar 23, 2022 6.340 6.642 6.330 6.554 1,094,895 +0.30(+4.84%)
Mar 22, 2022 6.242 6.340 6.130 6.252 963,056 +0.02(+0.31%)
Mar 21, 2022 6.223 6.310 6.106 6.232 911,762 +0.10(+1.59%)
Mar 18, 2022 6.174 6.174 5.969 6.135 971,750 +0.07(+1.13%)
Mar 17, 2022 5.842 6.164 5.833 6.067 741,285 +0.28(+4.89%)
Mar 16, 2022 5.950 6.008 5.667 5.784 975,534 -0.06(-1.00%)
Mar 15, 2022 5.423 6.026 5.335 5.842 2,879,225 +0.24(+4.36%)
Mar 14, 2022 5.784 5.784 5.467 5.598 815,072 -0.11(-1.88%)
Mar 11, 2022 5.784 5.823 5.629 5.706 690,620 -0.02(-0.34%)
Mar 10, 2022 5.823 5.862 5.647 5.725 764,844 -0.05(-0.84%)
Mar 09, 2022 5.803 5.920 5.628 5.774 830,742 -0.20(-3.27%)
Mar 08, 2022 6.145 6.320 5.872 5.969 1,103,881 -0.08(-1.29%)
Mar 07, 2022 5.833 6.076 5.823 6.047 1,000,932 +0.29(+5.08%)
Mar 04, 2022 5.676 5.794 5.657 5.755 453,365 +0.00(+0.00%)
Mar 03, 2022 5.794 5.803 5.608 5.755 636,326 -0.04(-0.67%)
Mar 02, 2022 5.686 5.794 5.628 5.794 780,709 +0.21(+3.85%)
Mar 01, 2022 5.647 5.813 5.540 5.579 856,008 -0.02(-0.35%)
Feb 28, 2022 5.472 5.628 5.433 5.598 727,556 +0.08(+1.41%)
Feb 25, 2022 5.199 5.535 5.296 5.520 859,693 +0.21(+3.95%)
Feb 24, 2022 5.415 5.415 5.168 5.311 1,389,237 -0.06(-1.06%)
Feb 23, 2022 5.244 5.387 5.235 5.368 641,200 +0.14(+2.73%)
Feb 22, 2022 5.377 5.406 5.026 5.225 1,255,011 -0.02(-0.36%)
Feb 18, 2022 5.244 0 -0.02(-0.36%)
Feb 17, 2022 5.339 5.434 5.216 5.263 614,040 -0.07(-1.25%)
Feb 16, 2022 5.225 5.415 5.217 5.330 461,993 +0.12(+2.37%)
Feb 15, 2022 5.216 5.254 5.111 5.206 662,452 -0.01(-0.18%)
Feb 14, 2022 5.529 5.577 5.153 5.216 920,183 -0.30(-5.51%)
Feb 11, 2022 5.292 5.681 5.178 5.520 1,273,799 +0.23(+4.31%)
Feb 10, 2022 4.988 5.529 4.988 5.292 1,742,166 +0.28(+5.49%)
Feb 09, 2022 4.902 5.168 4.817 5.016 1,871,039 +0.15(+3.13%)
Feb 08, 2022 4.997 5.016 4.798 4.864 895,391 -0.13(-2.66%)
Feb 07, 2022 5.026 5.045 4.978 4.997 557,997 +0.00(+0.00%)
Feb 04, 2022 4.940 5.060 4.931 4.997 766,415 +0.08(+1.54%)
Feb 03, 2022 4.940 5.073 4.893 4.921 749,644 -0.05(-0.96%)
Feb 02, 2022 4.940 4.988 4.817 4.969 486,008 +0.00(+0.00%)
Feb 01, 2022 4.893 4.997 4.798 4.969 455,122 +0.06(+1.16%)
Jan 31, 2022 4.750 4.959 4.912 1,115,159 +0.18(+3.82%)
Jan 28, 2022 4.741 4.750 4.579 4.731 606,590 -0.01(-0.20%)
Jan 27, 2022 4.674 4.883 4.674 4.741 844,463 +0.03(+0.60%)
Jan 26, 2022 4.627 4.840 4.617 4.712 1,403,998 +0.09(+2.06%)
Jan 25, 2022 4.579 4.627 4.456 4.617 1,621,131 +0.02(+0.41%)
Jan 24, 2022 4.513 4.622 4.351 4.598 810,720 +0.06(+1.26%)
Jan 21, 2022 4.541 4.674 4.513 4.541 1,118,782 -0.09(-2.05%)
Jan 20, 2022 4.760 4.803 4.627 4.636 753,027 -0.13(-2.79%)
Jan 19, 2022 4.750 4.807 4.693 4.769 581,986 +0.03(+0.60%)
Jan 18, 2022 4.750 4.907 4.674 4.741 1,001,714 +0.01(+0.20%)
Jan 14, 2022 4.731 0 -0.03(-0.60%)
Jan 13, 2022 4.779 4.836 4.741 4.760 1,523,163 -0.01(-0.20%)
Jan 12, 2022 5.159 5.216 4.522 4.769 3,251,610 -0.41(-7.89%)
Jan 11, 2022 5.026 5.187 4.950 5.178 492,393 +0.19(+3.81%)
Jan 10, 2022 5.092 5.111 4.969 4.988 577,424 -0.10(-2.05%)
Jan 07, 2022 5.111 5.168 5.035 5.092 294,431 +0.03(+0.56%)
Jan 06, 2022 5.111 5.159 4.959 5.064 434,565 +0.07(+1.33%)
Jan 05, 2022 5.121 5.187 4.944 4.997 600,876 -0.09(-1.68%)
Jan 04, 2022 4.845 5.111 4.837 5.083 855,962 +0.27(+5.52%)
Jan 03, 2022 4.674 4.845 4.646 4.817 489,733 +0.19(+4.11%)
Dec 31, 2021 4.608 4.693 4.589 4.627 1,083,291 +0.03(+0.62%)
Dec 30, 2021 4.598 4.703 4.579 4.598 393,479 -0.02(-0.41%)
Dec 29, 2021 4.646 4.722 4.598 4.617 464,731 -0.05(-1.02%)
Dec 28, 2021 4.760 4.807 4.617 4.665 336,393 -0.07(-1.41%)
Dec 27, 2021 4.465 4.760 4.380 4.731 651,782 +0.29(+6.41%)
Dec 23, 2021 4.408 4.493 4.389 4.446 433,265 +0.04(+0.86%)
Dec 22, 2021 4.427 4.465 4.285 4.408 433,715 +0.08(+1.75%)
Dec 21, 2021 4.247 4.351 4.209 4.332 370,548 +0.16(+3.87%)
Dec 20, 2021 4.180 4.256 4.066 4.171 463,351 -0.09(-2.01%)
Dec 17, 2021 4.280 4.304 4.167 4.256 427,992 +0.03(+0.67%)
Dec 16, 2021 4.446 4.494 4.174 4.228 1,089,165 -0.17(-3.89%)
Dec 15, 2021 4.313 4.408 4.156 4.399 674,610 +0.09(+1.98%)
Dec 14, 2021 4.266 4.361 4.210 4.313 1,140,582 -0.01(-0.22%)
Dec 13, 2021 4.503 4.503 4.304 4.323 421,045 -0.19(-4.21%)
Dec 10, 2021 4.503 4.579 4.389 4.513 360,688 +0.04(+0.85%)
Dec 09, 2021 4.541 4.579 4.437 4.475 362,778 -0.09(-1.88%)
Dec 08, 2021 4.560 4.655 4.513 4.560 422,853 +0.03(+0.63%)
Dec 07, 2021 4.484 4.608 4.473 4.532 383,915 +0.14(+3.25%)
Dec 06, 2021 4.380 4.446 4.256 4.389 672,010 +0.12(+2.90%)
Dec 03, 2021 4.389 4.437 4.242 4.266 384,321 -0.08(-1.75%)
Dec 02, 2021 4.256 4.375 4.161 4.342 622,358 +0.11(+2.70%)
Dec 01, 2021 4.513 4.551 4.218 4.228 638,268 -0.18(-4.09%)
Nov 30, 2021 4.446 4.532 4.228 4.408 1,237,922 -0.18(-3.93%)
Nov 29, 2021 4.693 4.779 4.560 4.589 624,277 -0.02(-0.41%)
Nov 26, 2021 4.703 4.703 4.456 4.608 801,745 -0.24(-4.90%)
Nov 24, 2021 4.893 4.912 4.788 4.845 534,762 -0.09(-1.73%)
Nov 23, 2021 4.912 5.064 4.855 4.931 703,045 +0.04(+0.78%)
Nov 22, 2021 4.807 5.007 4.807 4.893 729,427 +0.06(+1.28%)
Nov 19, 2021 5.071 5.071 4.739 4.831 1,050,743 -0.24(-4.73%)
Nov 18, 2021 5.126 5.089 5.043 5.071 667,211 +0.09(+1.85%)
Nov 17, 2021 5.052 5.154 4.969 4.978 509,355 -0.09(-1.82%)
Nov 16, 2021 5.117 5.135 5.025 5.071 703,889 -0.02(-0.36%)
Nov 15, 2021 5.200 5.200 4.813 5.089 1,022,581 +0.02(+0.36%)
Nov 12, 2021 5.255 5.320 5.025 5.071 807,057 -0.21(-4.01%)
Nov 11, 2021 5.274 5.384 5.255 5.283 698,717 +0.01(+0.17%)
Nov 10, 2021 5.403 5.274 783,741 -0.17(-3.05%)
Nov 09, 2021 5.541 5.605 5.264 5.439 660,275 -0.07(-1.34%)
Nov 08, 2021 5.486 5.716 5.449 5.513 842,373 +0.11(+2.05%)
Nov 05, 2021 5.375 5.439 5.255 5.403 665,359 +0.09(+1.74%)
Nov 04, 2021 5.486 5.605 5.209 5.310 806,797 -0.14(-2.54%)
Nov 03, 2021 5.439 5.587 5.375 5.449 566,710 -0.04(-0.67%)
Nov 02, 2021 5.458 5.532 5.412 5.486 327,853 -0.01(-0.17%)
Nov 01, 2021 5.449 5.421 5.412 5.495 429,217 +0.07(+1.36%)
Oct 29, 2021 5.439 5.476 5.292 5.421 595,705 -0.05(-0.84%)
Oct 28, 2021 5.338 5.486 5.467 378,045 +0.19(+3.67%)
Oct 27, 2021 5.338 5.430 5.209 5.274 642,682 -0.10(-1.89%)
Oct 26, 2021 5.495 5.375 697,288 -0.08(-1.52%)
Oct 25, 2021 5.522 5.670 5.430 5.458 997,182 -0.02(-0.34%)
Oct 22, 2021 5.854 5.854 5.329 5.476 1,195,641 -0.37(-6.31%)
Oct 21, 2021 5.919 5.965 5.734 5.845 588,685 -0.08(-1.40%)
Oct 20, 2021 5.983 6.066 5.874 5.928 549,115 -0.04(-0.62%)
Oct 19, 2021 5.910 5.993 5.828 5.965 572,378 +0.09(+1.57%)
Oct 18, 2021 5.845 5.983 5.799 5.873 835,307 +0.11(+1.92%)
Oct 15, 2021 5.790 5.925 5.725 5.762 752,058 +0.05(+0.81%)
Oct 14, 2021 5.808 5.873 5.615 5.716 911,423 -0.01(-0.16%)
Oct 13, 2021 5.550 5.762 5.486 5.725 2,009,488 +0.18(+3.33%)
Oct 12, 2021 5.191 5.664 5.098 5.541 2,457,795 +0.41(+7.90%)
Oct 11, 2021 5.126 5.246 5.043 5.135 740,386 +0.06(+1.27%)
Oct 08, 2021 4.969 5.098 4.969 5.071 612,356 +0.07(+1.48%)
Oct 07, 2021 4.988 5.071 4.896 4.997 441,500 +0.04(+0.74%)
Oct 06, 2021 4.988 5.061 4.803 4.960 574,474 -0.03(-0.55%)
Oct 05, 2021 5.218 5.223 4.720 4.988 2,012,046 -0.06(-1.28%)
Oct 04, 2021 4.969 5.154 4.757 5.052 2,051,081 +0.42(+9.16%)
Oct 01, 2021 4.370 4.665 4.333 4.628 855,838 +0.30(+6.81%)
Sep 30, 2021 4.361 4.361 4.315 4.333 346,565 -0.07(-1.67%)
Sep 29, 2021 4.425 4.462 4.361 4.407 371,352 -0.04(-0.83%)
Sep 28, 2021 4.518 4.564 4.407 4.444 537,906 -0.06(-1.23%)
Sep 27, 2021 4.398 4.545 4.398 4.499 784,947 +0.18(+4.05%)
Sep 24, 2021 4.232 4.388 4.195 4.324 602,243 +0.11(+2.63%)
Sep 23, 2021 4.158 4.241 4.103 4.213 322,711 +0.08(+2.01%)
Sep 22, 2021 4.103 4.186 3.964 4.130 331,062 +0.08(+2.05%)
Sep 21, 2021 4.038 4.075 3.946 4.047 264,916 +0.07(+1.86%)
Sep 20, 2021 3.983 4.093 3.937 3.974 639,529 -0.13(-3.15%)
Sep 17, 2021 4.250 4.259 4.084 4.103 875,009 -0.15(-3.47%)
Sep 16, 2021 4.333 4.333 4.149 4.250 380,662 +0.04(+0.88%)
Sep 15, 2021 4.093 4.315 4.084 4.213 638,244 +0.14(+3.39%)
Sep 14, 2021 4.140 4.140 4.047 4.075 409,693 -0.04(-0.90%)
Sep 13, 2021 4.130 4.204 4.047 4.112 881,630 +0.01(+0.22%)
Sep 10, 2021 4.121 4.158 4.066 4.103 224,175 +0.02(+0.45%)
Sep 09, 2021 4.200 4.200 3.983 4.084 205,557 +0.07(+1.84%)
Sep 08, 2021 4.158 4.158 3.992 4.010 177,926 -0.13(-3.12%)
Sep 07, 2021 4.103 4.176 4.066 4.140 169,021 +0.04(+0.90%)
Sep 03, 2021 4.149 4.195 4.066 4.103 277,356 -0.01(-0.22%)
Sep 02, 2021 4.121 4.216 4.103 4.112 203,460 +0.03(+0.68%)
Sep 01, 2021 4.075 4.130 4.037 4.084 231,457 -0.01(-0.23%)
Aug 31, 2021 4.121 4.149 4.069 4.093 270,982 -0.04(-0.89%)
Aug 30, 2021 4.121 4.195 4.084 4.130 297,989 +0.02(+0.45%)
Aug 27, 2021 3.964 4.130 3.964 4.112 360,106 +0.17(+4.21%)
Aug 26, 2021 4.010 4.083 3.946 3.946 243,292 -0.07(-1.83%)
Aug 25, 2021 4.158 4.186 3.992 4.020 377,219 -0.15(-3.54%)
Aug 24, 2021 3.992 4.195 3.909 4.167 703,909 +0.19(+4.87%)
Aug 23, 2021 3.956 4.000 3.911 3.974 499,556 +0.07(+1.83%)
Aug 20, 2021 3.956 4.000 3.849 3.902 410,771 -0.06(-1.57%)
Aug 19, 2021 4.009 4.054 3.920 3.965 423,077 -0.05(-1.33%)
Aug 18, 2021 4.054 4.089 4.009 4.018 237,228 -0.01(-0.22%)
Aug 17, 2021 4.018 4.080 3.991 4.027 204,210 +0.01(+0.22%)
Aug 16, 2021 3.991 4.187 3.956 4.018 442,924 +0.01(+0.22%)
Aug 13, 2021 4.107 4.107 3.884 4.009 717,111 -0.10(-2.39%)
Aug 12, 2021 4.196 4.214 4.080 4.107 374,781 -0.09(-2.12%)
Aug 11, 2021 4.187 4.214 4.107 4.196 250,340 +0.02(+0.43%)
Aug 10, 2021 4.187 4.223 4.152 4.178 166,190 -0.01(-0.21%)
Aug 09, 2021 4.223 4.276 4.143 4.187 252,681 -0.02(-0.42%)
Aug 06, 2021 4.294 4.294 4.143 4.205 223,528 -0.05(-1.26%)
Aug 05, 2021 4.446 4.455 4.187 4.259 405,439 +0.08(+1.92%)
Aug 04, 2021 4.223 4.294 4.152 4.178 185,920 -0.08(-1.88%)
Aug 03, 2021 4.250 4.303 4.152 4.259 179,598 +0.03(+0.63%)
Aug 02, 2021 4.259 4.348 4.223 4.232 179,160 -0.02(-0.42%)
Jul 30, 2021 4.339 4.339 4.232 4.250 168,682 -0.09(-2.05%)
Jul 29, 2021 4.410 4.410 4.294 4.339 119,243 -0.04(-0.81%)
Jul 28, 2021 4.383 4.419 4.259 4.374 128,983 +0.00(+0.00%)
Jul 27, 2021 4.348 4.383 4.250 4.374 271,841 +0.01(+0.20%)
Jul 26, 2021 4.330 4.477 4.330 4.366 150,272 +0.04(+0.82%)
Jul 23, 2021 4.410 4.417 4.232 4.330 181,105 -0.04(-1.02%)
Jul 22, 2021 4.410 4.428 4.285 4.374 139,788 -0.04(-1.01%)
Jul 21, 2021 4.339 4.481 4.339 4.419 196,591 +0.14(+3.33%)
Jul 20, 2021 4.241 4.348 4.205 4.276 383,229 +0.02(+0.42%)
Jul 19, 2021 4.107 4.268 4.019 4.259 311,640 +0.03(+0.63%)
Jul 16, 2021 4.294 4.303 4.232 4.232 260,047 -0.01(-0.21%)
Jul 15, 2021 4.205 4.357 4.205 4.241 440,449 -0.01(-0.21%)
Jul 14, 2021 4.392 4.437 4.214 4.250 223,672 -0.12(-2.85%)
Jul 13, 2021 4.446 4.455 4.349 4.374 204,786 -0.10(-2.19%)
Jul 12, 2021 4.490 4.562 4.410 4.472 312,564 -0.06(-1.38%)
Jul 09, 2021 4.410 4.570 4.348 4.535 223,720 +0.20(+4.52%)
Jul 08, 2021 4.232 4.401 4.187 4.339 187,559 +0.05(+1.25%)
Jul 07, 2021 4.366 4.437 4.268 4.285 523,416 -0.10(-2.24%)
Jul 06, 2021 4.579 4.579 4.366 4.383 290,600 -0.22(-4.84%)
Jul 02, 2021 4.651 4.651 4.526 4.606 292,127 -0.03(-0.58%)
Jul 01, 2021 4.597 4.682 4.594 4.633 447,785 +0.11(+2.36%)
Jun 30, 2021 4.490 4.633 4.481 4.526 375,265 +0.04(+0.99%)
Jun 29, 2021 4.419 4.535 4.321 4.481 956,391 +0.04(+0.80%)
Jun 28, 2021 4.606 4.606 4.401 4.446 702,051 -0.17(-3.67%)
Jun 25, 2021 4.588 4.700 4.553 4.615 1,630,377 +0.03(+0.58%)
Jun 24, 2021 4.562 4.588 4.508 4.588 319,668 +0.06(+1.38%)
Jun 23, 2021 4.570 4.597 4.499 4.526 497,959 -0.01(-0.20%)
Jun 22, 2021 4.722 4.722 4.490 4.535 284,271 -0.17(-3.60%)
Jun 21, 2021 4.410 4.704 4.410 4.704 372,640 +0.32(+7.32%)
Jun 18, 2021 4.517 4.535 4.374 4.383 302,179 -0.15(-3.34%)
Jun 17, 2021 4.633 4.677 4.499 4.535 392,611 -0.12(-2.49%)
Jun 16, 2021 4.633 4.704 4.526 4.651 281,236 -0.01(-0.19%)
Jun 15, 2021 4.695 4.731 4.588 4.660 191,886 -0.01(-0.19%)
Jun 14, 2021 4.535 4.802 4.535 4.668 350,754 +0.13(+2.95%)
Jun 11, 2021 4.455 4.548 4.450 4.535 645,711 +0.08(+1.80%)
Jun 10, 2021 4.499 4.535 4.366 4.455 251,751 +0.03(+0.60%)
Jun 09, 2021 4.579 4.579 4.401 4.428 281,422 -0.12(-2.55%)
Jun 08, 2021 4.508 4.615 4.410 4.544 446,746 +0.03(+0.59%)
Jun 07, 2021 4.544 4.570 4.446 4.517 420,190 +0.01(+0.20%)
Jun 04, 2021 4.401 4.633 4.374 4.508 826,528 +0.14(+3.27%)
Jun 03, 2021 4.410 4.481 4.276 4.366 448,785 -0.04(-0.81%)
Jun 02, 2021 4.232 4.437 4.187 4.401 500,719 +0.18(+4.22%)
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.