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

Navios Maritime Acquisition Corp (NY: NNA )

N/A UNCHANGED
Last Price Updated: 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 5.061 5.114 4.634 4.849 275,619 -0.17(-3.36%)
Apr 29, 2020 5.673 5.770 5.008 5.017 463,251 -0.74(-12.92%)
Apr 28, 2020 6.471 6.648 5.673 5.761 530,405 -0.18(-2.99%)
Apr 27, 2020 5.691 5.983 5.549 5.939 554,288 +0.66(+12.42%)
Apr 24, 2020 5.425 5.540 5.073 5.283 272,793 -0.30(-5.40%)
Apr 23, 2020 5.584 5.744 5.274 5.584 386,804 +0.19(+3.45%)
Apr 22, 2020 5.584 5.673 5.008 5.398 405,432 +0.08(+1.50%)
Apr 21, 2020 5.239 6.054 4.849 5.318 816,031 +0.56(+11.73%)
Apr 20, 2020 4.255 4.955 4.148 4.760 658,350 +0.66(+16.23%)
Apr 17, 2020 4.077 4.193 3.989 4.095 91,495 +0.07(+1.76%)
Apr 16, 2020 3.989 4.193 3.918 4.024 64,034 -0.08(-1.94%)
Apr 15, 2020 3.971 4.139 3.900 4.104 69,647 -0.12(-2.93%)
Apr 14, 2020 3.865 4.272 3.865 4.228 137,561 +0.36(+9.40%)
Apr 13, 2020 3.927 4.012 3.705 3.865 184,942 +0.05(+1.40%)
Apr 09, 2020 3.714 3.882 3.342 3.811 302,690 +0.31(+8.86%)
Apr 08, 2020 3.297 3.643 3.297 3.501 134,425 +0.24(+7.34%)
Apr 07, 2020 3.634 3.634 3.111 3.262 234,299 -0.20(-5.64%)
Apr 06, 2020 3.510 3.696 3.368 3.457 122,917 +0.12(+3.45%)
Apr 03, 2020 3.546 3.546 3.262 3.342 162,345 -0.33(-8.94%)
Apr 02, 2020 4.086 4.272 3.235 3.670 427,874 -0.61(-14.29%)
Apr 01, 2020 3.856 4.441 3.856 4.281 268,114 +0.01(+0.21%)
Mar 31, 2020 4.432 4.516 3.794 4.272 337,009 -0.16(-3.60%)
Mar 30, 2020 4.166 4.654 4.104 4.432 565,944 +0.53(+13.64%)
Mar 27, 2020 3.280 4.104 2.961 3.900 417,764 +0.56(+16.71%)
Mar 26, 2020 2.757 3.466 2.703 3.342 278,822 +0.66(+24.42%)
Mar 25, 2020 2.836 3.014 2.650 2.686 318,436 +0.00(+0.00%)
Mar 24, 2020 2.766 2.801 2.571 2.686 168,669 +0.17(+6.69%)
Mar 23, 2020 2.695 2.828 2.402 2.517 191,006 -0.13(-5.02%)
Mar 20, 2020 2.429 2.650 2.260 2.650 427,580 +0.37(+16.34%)
Mar 19, 2020 2.048 2.349 1.950 2.278 211,802 +0.34(+17.35%)
Mar 18, 2020 2.553 2.712 1.853 1.941 409,090 -0.74(-27.72%)
Mar 17, 2020 2.969 2.969 2.526 2.686 405,779 -0.12(-4.42%)
Mar 16, 2020 3.324 3.342 2.783 2.810 274,376 -0.72(-20.35%)
Mar 13, 2020 3.581 4.033 3.386 3.528 526,295 +0.61(+20.97%)
Mar 12, 2020 2.668 3.616 2.668 2.916 268,475 -0.50(-14.55%)
Mar 11, 2020 3.705 3.776 3.244 3.413 222,445 -0.35(-9.20%)
Mar 10, 2020 3.439 4.033 3.173 3.758 419,783 +0.83(+28.48%)
Mar 09, 2020 3.475 3.475 2.925 2.925 237,094 -0.69(-19.12%)
Mar 06, 2020 3.732 3.758 3.546 3.616 180,847 -0.16(-4.23%)
Mar 05, 2020 4.148 4.169 3.758 3.776 226,923 -0.48(-11.25%)
Mar 04, 2020 4.272 4.334 4.051 4.255 190,635 +0.04(+1.05%)
Mar 03, 2020 4.235 4.335 4.052 4.210 333,357 -0.04(-0.98%)
Mar 02, 2020 4.294 4.369 3.960 4.252 314,444 +0.05(+1.19%)
Feb 28, 2020 3.877 4.336 3.877 4.202 325,406 +0.23(+5.88%)
Feb 27, 2020 4.002 4.219 3.760 3.969 146,447 -0.06(-1.45%)
Feb 26, 2020 3.927 4.077 3.910 4.027 131,623 +0.09(+2.33%)
Feb 25, 2020 4.202 4.210 3.910 3.935 217,860 -0.13(-3.28%)
Feb 24, 2020 4.169 4.177 3.960 4.069 277,180 -0.23(-5.24%)
Feb 21, 2020 4.419 4.427 4.252 4.294 148,249 -0.13(-2.83%)
Feb 20, 2020 4.335 4.494 4.302 4.419 155,149 +0.09(+2.12%)
Feb 19, 2020 4.377 4.435 4.302 4.327 93,258 -0.05(-1.14%)
Feb 18, 2020 4.419 4.535 4.302 4.377 177,253 -0.01(-0.19%)
Feb 14, 2020 4.310 4.410 4.285 4.385 116,824 +0.08(+1.74%)
Feb 13, 2020 4.319 4.435 4.169 4.310 155,878 -0.01(-0.19%)
Feb 12, 2020 4.302 4.502 4.260 4.319 259,536 -0.08(-1.71%)
Feb 11, 2020 3.919 4.552 3.910 4.394 369,631 +0.53(+13.58%)
Feb 10, 2020 3.885 3.927 3.710 3.868 188,288 -0.02(-0.43%)
Feb 07, 2020 3.860 3.960 3.627 3.885 362,348 -0.13(-3.32%)
Feb 06, 2020 4.460 4.485 3.843 4.019 792,326 -0.31(-7.13%)
Feb 05, 2020 4.327 4.494 4.235 4.327 257,944 +0.13(+2.98%)
Feb 04, 2020 4.360 4.535 4.169 4.202 412,754 -0.14(-3.26%)
Feb 03, 2020 4.452 4.619 4.335 4.344 623,833 -0.08(-1.70%)
Jan 31, 2020 4.669 4.769 4.385 4.419 228,012 -0.28(-5.86%)
Jan 30, 2020 5.244 5.252 4.611 4.694 709,807 -0.58(-11.06%)
Jan 29, 2020 5.369 5.419 5.211 5.277 204,028 -0.09(-1.71%)
Jan 28, 2020 5.628 5.744 5.361 5.369 227,627 -0.24(-4.31%)
Jan 27, 2020 5.703 5.828 5.528 5.611 276,122 -0.23(-3.99%)
Jan 24, 2020 5.986 6.098 5.803 5.844 238,327 -0.28(-4.50%)
Jan 23, 2020 6.086 6.128 5.861 6.120 184,244 -0.03(-0.54%)
Jan 22, 2020 6.095 6.186 6.053 6.153 112,436 +0.06(+0.96%)
Jan 21, 2020 6.403 6.403 6.095 6.095 122,889 -0.28(-4.32%)
Jan 17, 2020 6.461 6.578 6.353 6.370 137,574 -0.07(-1.04%)
Jan 16, 2020 6.245 6.528 6.236 6.436 99,864 +0.25(+4.04%)
Jan 15, 2020 6.378 6.416 6.144 6.186 134,337 -0.23(-3.64%)
Jan 14, 2020 6.603 6.610 6.353 6.420 104,391 -0.18(-2.78%)
Jan 13, 2020 6.645 6.661 6.353 6.603 149,085 +0.10(+1.54%)
Jan 10, 2020 6.678 6.803 6.503 6.503 156,046 -0.19(-2.86%)
Jan 09, 2020 6.611 6.807 6.511 6.695 266,152 +0.08(+1.26%)
Jan 08, 2020 7.203 7.228 6.520 6.611 600,779 -0.60(-8.32%)
Jan 07, 2020 7.262 7.295 7.112 7.212 83,311 -0.09(-1.26%)
Jan 06, 2020 7.504 7.529 7.103 7.303 186,928 -0.18(-2.34%)
Jan 03, 2020 7.353 7.654 7.345 7.479 314,491 +0.11(+1.47%)
Jan 02, 2020 7.087 7.395 7.087 7.370 270,365 +0.28(+4.00%)
Dec 31, 2019 6.928 7.087 6.928 7.087 161,323 +0.16(+2.29%)
Dec 30, 2019 6.878 6.987 6.837 6.928 164,203 +0.09(+1.34%)
Dec 27, 2019 7.170 7.170 6.779 6.837 157,485 -0.35(-4.87%)
Dec 26, 2019 6.920 7.220 6.895 7.187 318,757 +0.28(+4.11%)
Dec 24, 2019 6.970 7.003 6.762 6.903 118,623 -0.06(-0.84%)
Dec 23, 2019 6.628 6.962 6.528 6.962 461,745 +0.38(+5.70%)
Dec 20, 2019 6.712 6.720 6.453 6.586 189,990 -0.09(-1.37%)
Dec 19, 2019 6.086 6.686 6.086 6.678 459,484 +0.63(+10.48%)
Dec 18, 2019 6.036 6.103 5.861 6.045 134,229 +0.04(+0.69%)
Dec 17, 2019 5.944 6.020 5.852 6.003 179,246 +0.06(+0.98%)
Dec 16, 2019 6.353 6.353 5.903 5.944 332,158 -0.33(-5.31%)
Dec 13, 2019 6.350 6.374 6.238 6.278 205,791 -0.02(-0.38%)
Dec 12, 2019 6.222 6.390 6.198 6.302 136,360 +0.09(+1.42%)
Dec 11, 2019 6.286 6.294 6.182 6.214 106,386 -0.10(-1.65%)
Dec 10, 2019 6.414 6.414 6.254 6.318 166,155 -0.10(-1.50%)
Dec 09, 2019 6.350 6.466 6.278 6.414 216,880 +0.07(+1.14%)
Dec 06, 2019 6.214 6.406 6.214 6.342 178,227 +0.08(+1.28%)
Dec 05, 2019 6.278 6.278 6.142 6.262 83,945 -0.01(-0.13%)
Dec 04, 2019 6.126 6.270 6.061 6.270 88,750 +0.15(+2.49%)
Dec 03, 2019 6.230 6.245 6.029 6.118 130,726 -0.16(-2.55%)
Dec 02, 2019 6.551 6.575 6.110 6.278 234,855 -0.30(-4.63%)
Nov 29, 2019 6.687 6.719 6.462 6.583 75,581 -0.08(-1.20%)
Nov 27, 2019 6.623 6.807 6.623 6.663 119,234 +0.05(+0.73%)
Nov 26, 2019 6.607 7.003 6.510 6.615 478,107 +0.17(+2.61%)
Nov 25, 2019 6.150 6.478 6.086 6.446 235,973 +0.35(+5.79%)
Nov 22, 2019 6.061 6.214 6.021 6.094 365,310 +0.08(+1.33%)
Nov 21, 2019 5.941 6.029 5.765 6.013 144,815 +0.07(+1.21%)
Nov 20, 2019 5.733 6.066 5.733 5.941 241,272 +0.18(+3.06%)
Nov 19, 2019 5.733 5.853 5.629 5.765 162,634 +0.00(+0.00%)
Nov 18, 2019 5.637 5.781 5.452 5.765 160,110 +0.18(+3.30%)
Nov 15, 2019 5.412 5.633 5.396 5.580 150,664 +0.17(+3.11%)
Nov 14, 2019 5.428 5.548 5.404 5.412 90,400 -0.05(-0.88%)
Nov 13, 2019 5.540 5.596 5.332 5.460 138,405 -0.08(-1.45%)
Nov 12, 2019 5.468 5.725 5.292 5.540 263,388 +0.06(+1.17%)
Nov 11, 2019 5.396 5.476 5.244 5.476 189,823 +0.01(+0.15%)
Nov 08, 2019 5.500 5.524 5.260 5.468 324,900 -0.09(-1.59%)
Nov 07, 2019 6.013 6.076 5.532 5.556 417,216 -0.36(-6.10%)
Nov 06, 2019 5.989 6.078 5.829 5.917 308,497 -0.02(-0.27%)
Nov 05, 2019 6.166 6.174 5.885 5.933 167,346 -0.22(-3.65%)
Nov 04, 2019 6.254 6.334 6.094 6.158 122,970 -0.10(-1.54%)
Nov 01, 2019 5.965 6.318 5.925 6.254 245,702 +0.30(+4.98%)
Oct 31, 2019 6.198 6.199 5.758 5.957 273,113 -0.30(-4.74%)
Oct 30, 2019 6.382 6.382 6.061 6.254 173,949 -0.12(-1.89%)
Oct 29, 2019 6.470 6.599 6.374 6.374 166,668 -0.15(-2.33%)
Oct 28, 2019 6.519 6.623 6.430 6.527 181,227 +0.03(+0.49%)
Oct 25, 2019 6.414 6.527 6.334 6.494 271,644 -0.03(-0.49%)
Oct 24, 2019 6.655 6.783 6.174 6.527 528,052 -0.13(-1.93%)
Oct 23, 2019 6.430 6.847 6.414 6.655 365,708 +0.26(+4.01%)
Oct 22, 2019 6.743 6.775 6.294 6.398 688,675 -0.34(-5.11%)
Oct 21, 2019 7.208 7.504 6.591 6.743 417,787 -0.42(-5.93%)
Oct 18, 2019 7.000 7.296 6.414 7.168 2,184,379 -1.20(-14.37%)
Oct 17, 2019 8.980 9.092 8.210 8.371 462,250 -0.31(-3.60%)
Oct 16, 2019 8.018 9.020 8.018 8.683 547,476 +0.51(+6.28%)
Oct 15, 2019 8.266 9.237 7.561 8.170 873,339 -0.26(-3.04%)
Oct 14, 2019 7.833 8.499 7.817 8.427 732,232 +0.73(+9.48%)
Oct 11, 2019 7.537 7.825 7.425 7.697 499,137 +0.27(+3.67%)
Oct 10, 2019 7.489 7.617 6.831 7.425 480,154 -0.06(-0.86%)
Oct 09, 2019 7.080 7.857 6.943 7.489 971,150 +0.40(+5.66%)
Oct 08, 2019 6.061 7.120 5.901 7.088 681,248 +0.99(+16.16%)
Oct 07, 2019 5.629 6.214 5.629 6.102 443,479 +0.53(+9.50%)
Oct 04, 2019 5.196 5.725 5.196 5.572 192,570 +0.41(+7.92%)
Oct 03, 2019 5.196 5.246 5.067 5.163 86,953 +0.00(+0.00%)
Oct 02, 2019 5.284 5.332 5.067 5.163 117,093 -0.15(-2.87%)
Oct 01, 2019 5.372 5.488 5.260 5.316 72,381 -0.08(-1.49%)
Sep 30, 2019 5.412 5.468 5.212 5.396 57,156 +0.02(+0.45%)
Sep 27, 2019 5.332 5.452 5.228 5.372 66,601 +0.02(+0.30%)
Sep 26, 2019 5.460 5.484 5.292 5.356 85,656 +0.00(+0.00%)
Sep 25, 2019 5.500 5.548 5.075 5.356 185,724 -0.22(-4.02%)
Sep 24, 2019 5.669 5.669 5.408 5.580 131,828 -0.05(-0.85%)
Sep 23, 2019 5.567 5.690 5.497 5.629 459,975 +0.06(+1.10%)
Sep 20, 2019 5.482 5.575 5.444 5.567 189,875 +0.12(+2.26%)
Sep 19, 2019 5.536 5.582 5.422 5.444 83,277 -0.07(-1.26%)
Sep 18, 2019 5.475 5.605 5.437 5.513 116,858 +0.05(+0.99%)
Sep 17, 2019 5.290 5.528 5.213 5.459 80,309 +0.08(+1.43%)
Sep 16, 2019 5.521 5.593 5.382 5.382 113,699 -0.14(-2.51%)
Sep 13, 2019 5.466 5.644 5.466 5.521 92,466 +0.08(+1.56%)
Sep 12, 2019 5.382 5.454 5.382 5.436 59,100 +0.02(+0.28%)
Sep 11, 2019 5.382 5.459 5.382 5.421 53,469 +0.00(+0.00%)
Sep 10, 2019 5.252 5.459 5.229 5.421 50,562 +0.15(+2.77%)
Sep 09, 2019 5.029 5.375 4.844 5.275 82,559 +0.16(+3.16%)
Sep 06, 2019 5.175 5.221 5.090 5.113 31,082 -0.07(-1.38%)
Sep 05, 2019 4.998 5.198 4.989 5.185 50,354 +0.23(+4.70%)
Sep 04, 2019 4.752 5.013 4.752 4.952 49,799 +0.22(+4.72%)
Sep 03, 2019 4.790 4.852 4.706 4.729 52,145 -0.13(-2.69%)
Aug 30, 2019 4.806 4.890 4.729 4.860 24,059 +0.02(+0.32%)
Aug 29, 2019 4.813 4.875 4.729 4.844 70,632 +0.09(+1.94%)
Aug 28, 2019 4.537 4.860 4.537 4.752 43,892 +0.21(+4.57%)
Aug 27, 2019 4.644 4.698 4.450 4.544 46,688 -0.02(-0.34%)
Aug 26, 2019 4.460 4.806 4.460 4.560 79,741 +0.16(+3.67%)
Aug 23, 2019 4.629 4.767 4.383 4.398 104,821 -0.30(-6.38%)
Aug 22, 2019 4.729 4.983 4.614 4.698 74,445 -0.22(-4.53%)
Aug 21, 2019 4.221 4.966 4.221 4.921 177,475 +0.65(+15.32%)
Aug 20, 2019 4.360 4.414 4.268 4.268 135,484 -0.14(-3.14%)
Aug 19, 2019 4.198 4.598 4.196 4.406 132,662 +0.38(+9.56%)
Aug 16, 2019 4.160 4.160 4.014 4.021 128,751 -0.01(-0.19%)
Aug 15, 2019 4.460 4.478 3.998 4.029 101,463 -0.46(-10.27%)
Aug 14, 2019 4.667 4.667 4.421 4.491 53,992 -0.20(-4.26%)
Aug 13, 2019 4.644 4.721 4.567 4.690 18,005 +0.05(+0.99%)
Aug 12, 2019 4.698 4.744 4.537 4.644 36,016 -0.10(-2.11%)
Aug 09, 2019 4.683 4.798 4.629 4.744 35,244 +0.04(+0.82%)
Aug 08, 2019 4.614 4.729 4.614 4.706 17,408 +0.10(+2.17%)
Aug 07, 2019 4.598 4.690 4.521 4.606 18,527 +0.01(+0.17%)
Aug 06, 2019 4.621 4.660 4.444 4.598 57,952 -0.02(-0.33%)
Aug 05, 2019 4.729 4.729 4.567 4.614 77,015 -0.14(-2.91%)
Aug 02, 2019 4.767 4.813 4.675 4.752 37,454 -0.02(-0.32%)
Aug 01, 2019 4.913 4.967 4.767 4.767 37,214 -0.15(-2.97%)
Jul 31, 2019 4.921 4.921 4.767 4.913 71,700 +0.00(+0.00%)
Jul 30, 2019 4.875 4.913 4.863 4.913 8,783 +0.02(+0.47%)
Jul 29, 2019 4.929 4.944 4.865 4.890 28,281 -0.02(-0.47%)
Jul 26, 2019 5.044 5.046 4.867 4.913 43,957 -0.11(-2.14%)
Jul 25, 2019 5.252 5.252 4.998 5.021 52,474 -0.21(-3.97%)
Jul 24, 2019 5.106 5.229 5.060 5.229 41,806 +0.17(+3.34%)
Jul 23, 2019 4.936 5.106 4.936 5.060 22,869 +0.12(+2.49%)
Jul 22, 2019 5.006 5.059 4.890 4.936 45,847 -0.06(-1.23%)
Jul 19, 2019 4.944 5.006 4.913 4.998 11,444 +0.08(+1.56%)
Jul 18, 2019 5.129 5.144 4.883 4.921 57,700 -0.17(-3.32%)
Jul 17, 2019 5.190 5.190 5.060 5.090 28,723 -0.10(-1.93%)
Jul 16, 2019 5.090 5.198 4.995 5.190 23,024 +0.06(+1.20%)
Jul 15, 2019 4.929 5.190 4.903 5.129 69,606 +0.22(+4.38%)
Jul 12, 2019 4.913 4.921 4.898 4.913 47,208 +0.01(+0.16%)
Jul 11, 2019 4.921 4.960 4.890 4.906 36,709 -0.01(-0.16%)
Jul 10, 2019 4.921 4.936 4.883 4.913 42,398 -0.01(-0.16%)
Jul 09, 2019 4.844 4.921 4.837 4.921 44,181 +0.08(+1.59%)
Jul 08, 2019 4.875 4.921 4.844 4.844 25,124 -0.05(-1.10%)
Jul 05, 2019 4.929 4.929 4.844 4.898 59,303 +0.05(+1.11%)
Jul 03, 2019 4.867 4.898 4.844 4.844 10,924 -0.02(-0.47%)
Jul 02, 2019 4.906 4.906 4.775 4.867 27,137 -0.02(-0.39%)
Jul 01, 2019 4.929 4.929 4.852 4.887 43,408 +0.04(+0.87%)
Jun 28, 2019 4.921 4.998 4.821 4.844 123,679 -0.08(-1.56%)
Jun 27, 2019 4.952 4.967 4.906 4.921 34,084 +0.01(+0.16%)
Jun 26, 2019 4.960 5.040 4.890 4.913 126,481 +0.00(+0.00%)
Jun 25, 2019 4.883 4.967 4.883 4.913 18,545 +0.02(+0.31%)
Jun 24, 2019 4.990 4.990 4.845 4.898 15,260 +0.03(+0.63%)
Jun 21, 2019 4.813 4.894 4.813 4.867 20,678 +0.00(+0.00%)
Jun 20, 2019 4.852 4.890 4.813 4.867 54,989 +0.07(+1.44%)
Jun 19, 2019 4.921 4.952 4.729 4.798 21,191 -0.15(-3.11%)
Jun 18, 2019 4.913 4.983 4.883 4.952 36,807 +0.04(+0.78%)
Jun 17, 2019 4.867 4.975 4.860 4.913 18,624 +0.07(+1.43%)
Jun 14, 2019 4.921 4.936 4.821 4.844 23,279 -0.08(-1.56%)
Jun 13, 2019 4.821 4.921 4.821 4.921 11,415 +0.19(+4.07%)
Jun 12, 2019 4.983 4.983 4.729 4.729 27,538 -0.18(-3.76%)
Jun 11, 2019 4.952 4.990 4.876 4.913 33,947 +0.03(+0.63%)
Jun 10, 2019 4.921 5.052 4.883 4.883 25,427 -0.02(-0.47%)
Jun 07, 2019 4.790 4.983 4.790 4.906 46,688 +0.12(+2.41%)
Jun 06, 2019 4.813 4.867 4.744 4.790 36,379 -0.05(-0.95%)
Jun 05, 2019 4.913 4.974 4.798 4.837 30,612 -0.11(-2.18%)
Jun 04, 2019 4.883 5.029 4.760 4.944 19,944 +0.14(+2.88%)
Jun 03, 2019 4.883 4.998 4.806 4.806 21,879 -0.10(-2.04%)
May 31, 2019 4.821 4.936 4.352 4.906 72,178 -0.01(-0.16%)
May 30, 2019 4.929 4.998 4.606 4.913 117,102 -0.07(-1.39%)
May 29, 2019 5.090 5.183 4.890 4.983 59,033 -0.11(-2.11%)
May 28, 2019 5.713 5.713 5.052 5.090 153,551 -0.58(-10.18%)
May 24, 2019 5.667 5.719 5.527 5.667 133,450 +0.11(+1.99%)
May 23, 2019 5.674 5.704 5.357 5.556 94,103 -0.13(-2.21%)
May 22, 2019 5.652 5.704 5.652 5.682 67,583 +0.03(+0.52%)
May 21, 2019 5.689 5.700 5.645 5.652 43,154 +0.03(+0.53%)
May 20, 2019 5.719 5.719 5.615 5.623 70,769 -0.10(-1.68%)
May 17, 2019 5.593 5.733 5.578 5.719 79,989 +0.14(+2.52%)
May 16, 2019 5.578 5.682 5.512 5.578 92,970 +0.10(+1.89%)
May 15, 2019 5.615 5.874 5.475 5.475 159,082 -0.13(-2.37%)
May 14, 2019 5.586 5.704 5.371 5.608 145,783 +0.12(+2.15%)
May 13, 2019 5.512 5.519 5.039 5.490 132,951 +0.27(+5.24%)
May 10, 2019 5.105 5.349 5.105 5.216 27,745 +0.07(+1.29%)
May 09, 2019 5.135 5.201 4.987 5.150 27,766 -0.07(-1.27%)
May 08, 2019 5.098 5.290 4.936 5.216 46,407 +0.03(+0.57%)
May 07, 2019 5.091 5.218 5.091 5.187 16,730 -0.08(-1.54%)
May 06, 2019 5.172 5.275 4.803 5.268 142,117 -0.19(-3.52%)
May 03, 2019 5.416 5.600 5.346 5.460 37,626 +0.07(+1.37%)
May 02, 2019 5.224 5.394 5.220 5.386 29,671 +0.16(+2.97%)
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.