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

Highpoint Resources Corp (NY: HPR )

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 (%)
Mar 29, 2019 2.380 2.470 2.200 2.210 2,335,500 -0.15(-6.36%)
Mar 28, 2019 2.340 2.400 2.310 2.360 541,635 +0.00(+0.00%)
Mar 27, 2019 2.400 2.445 2.320 2.360 898,939 -0.03(-1.26%)
Mar 26, 2019 2.350 2.430 2.300 2.390 958,084 +0.11(+4.82%)
Mar 25, 2019 2.370 2.390 2.270 2.280 1,402,491 -0.12(-5.00%)
Mar 22, 2019 2.540 2.580 2.350 2.400 1,588,200 -0.18(-6.98%)
Mar 21, 2019 2.570 2.670 2.540 2.580 1,014,934 +0.00(+0.00%)
Mar 20, 2019 2.430 2.660 2.400 2.580 1,455,983 +0.15(+6.17%)
Mar 19, 2019 2.620 2.650 2.420 2.430 1,859,827 -0.16(-6.18%)
Mar 18, 2019 2.300 2.590 2.300 2.590 2,996,337 +0.24(+10.21%)
Mar 15, 2019 2.260 2.420 2.260 2.350 9,453,800 +0.05(+2.17%)
Mar 14, 2019 2.350 2.420 2.250 2.300 1,828,344 -0.09(-3.77%)
Mar 13, 2019 2.280 2.460 2.270 2.390 3,562,619 +0.14(+6.22%)
Mar 12, 2019 2.280 2.315 2.220 2.250 3,156,935 -0.01(-0.44%)
Mar 11, 2019 2.280 2.320 2.210 2.260 2,083,527 +0.01(+0.44%)
Mar 08, 2019 2.430 2.440 2.250 2.250 1,668,500 -0.22(-8.91%)
Mar 07, 2019 2.550 2.550 2.350 2.470 1,638,135 -0.04(-1.59%)
Mar 06, 2019 2.590 2.590 2.495 2.510 1,249,562 -0.11(-4.20%)
Mar 05, 2019 2.580 2.620 2.500 2.620 839,160 +0.03(+1.16%)
Mar 04, 2019 2.590 2.660 2.480 2.590 1,436,169 +0.01(+0.39%)
Mar 01, 2019 2.610 2.620 2.455 2.580 1,629,800 -0.01(-0.39%)
Feb 28, 2019 2.720 2.720 2.470 2.590 1,703,458 -0.12(-4.43%)
Feb 27, 2019 2.530 2.890 2.300 2.710 4,125,607 +0.11(+4.23%)
Feb 26, 2019 2.800 2.860 2.580 2.600 2,276,848 -0.19(-6.81%)
Feb 25, 2019 2.780 2.850 2.760 2.790 1,190,803 -0.01(-0.36%)
Feb 22, 2019 2.760 2.970 2.670 2.800 1,643,300 +0.09(+3.32%)
Feb 21, 2019 2.790 2.820 2.700 2.710 1,201,022 -0.08(-2.87%)
Feb 20, 2019 2.690 2.790 2.670 2.790 1,331,266 +0.08(+2.95%)
Feb 19, 2019 2.700 2.820 2.660 2.710 1,622,609 +0.01(+0.37%)
Feb 15, 2019 2.680 2.820 2.670 2.700 925,600 +0.04(+1.50%)
Feb 14, 2019 2.550 2.680 2.550 2.660 949,107 +0.09(+3.50%)
Feb 13, 2019 2.450 2.670 2.450 2.570 1,285,196 +0.11(+4.47%)
Feb 12, 2019 2.420 2.530 2.400 2.460 1,258,042 +0.10(+4.24%)
Feb 11, 2019 2.350 2.430 2.250 2.360 1,582,304 +0.03(+1.29%)
Feb 08, 2019 2.420 2.480 2.290 2.330 1,863,300 -0.12(-4.90%)
Feb 07, 2019 2.610 2.660 2.440 2.450 2,706,532 -0.19(-7.20%)
Feb 06, 2019 2.670 2.800 2.630 2.640 767,716 -0.05(-1.86%)
Feb 05, 2019 2.770 2.830 2.685 2.690 854,989 -0.06(-2.18%)
Feb 04, 2019 2.610 2.790 2.550 2.750 1,177,693 +0.09(+3.38%)
Feb 01, 2019 2.810 2.890 2.630 2.660 1,596,500 -0.14(-5.00%)
Jan 31, 2019 2.880 2.940 2.750 2.800 782,338 -0.06(-2.10%)
Jan 30, 2019 2.720 2.860 2.700 2.860 806,398 +0.14(+5.15%)
Jan 29, 2019 2.770 2.800 2.710 2.720 607,958 -0.04(-1.45%)
Jan 28, 2019 2.780 2.850 2.710 2.760 1,012,107 -0.13(-4.50%)
Jan 25, 2019 2.800 2.950 2.800 2.890 867,100 +0.11(+3.96%)
Jan 24, 2019 2.760 2.790 2.570 2.780 1,049,168 +0.01(+0.36%)
Jan 23, 2019 2.810 2.850 2.740 2.770 884,607 -0.04(-1.42%)
Jan 22, 2019 3.090 3.100 2.800 2.810 879,486 -0.33(-10.51%)
Jan 18, 2019 3.210 3.215 3.110 3.140 901,200 -0.03(-0.95%)
Jan 17, 2019 3.150 3.315 3.105 3.170 1,720,974 -0.03(-0.94%)
Jan 16, 2019 3.040 3.220 3.030 3.200 1,039,536 +0.13(+4.23%)
Jan 15, 2019 2.950 3.090 2.950 3.070 809,237 +0.13(+4.42%)
Jan 14, 2019 2.990 3.065 2.915 2.940 1,279,121 -0.11(-3.61%)
Jan 11, 2019 3.170 3.230 3.030 3.050 1,365,700 -0.18(-5.57%)
Jan 10, 2019 3.060 3.250 2.985 3.230 1,649,692 +0.10(+3.19%)
Jan 09, 2019 3.190 3.240 2.950 3.130 2,664,466 -0.01(-0.32%)
Jan 08, 2019 3.210 3.260 2.970 3.140 2,379,145 -0.01(-0.32%)
Jan 07, 2019 2.930 3.150 2.820 3.150 2,381,198 +0.25(+8.62%)
Jan 04, 2019 2.720 2.910 2.685 2.900 2,662,500 +0.25(+9.43%)
Jan 03, 2019 2.610 2.750 2.550 2.650 1,328,737 +0.04(+1.53%)
Jan 02, 2019 2.410 2.635 2.360 2.610 1,731,256 +0.12(+4.82%)
Dec 31, 2018 2.460 2.530 2.360 2.490 1,931,700 +0.04(+1.63%)
Dec 28, 2018 2.590 2.640 2.440 2.450 1,516,600 -0.12(-4.67%)
Dec 27, 2018 2.520 2.650 2.380 2.570 1,778,160 +0.05(+1.98%)
Dec 26, 2018 2.150 2.530 2.060 2.520 3,692,364 +0.41(+19.43%)
Dec 24, 2018 2.170 2.260 2.100 2.110 1,301,400 -0.13(-5.80%)
Dec 21, 2018 2.340 2.420 2.180 2.240 7,675,700 -0.07(-3.03%)
Dec 20, 2018 2.330 2.420 2.290 2.310 3,314,175 -0.05(-2.12%)
Dec 19, 2018 2.480 2.520 2.320 2.360 2,998,870 -0.10(-4.07%)
Dec 18, 2018 2.570 2.620 2.440 2.460 2,222,938 -0.08(-3.15%)
Dec 17, 2018 2.570 2.790 2.530 2.540 2,167,183 -0.04(-1.55%)
Dec 14, 2018 2.800 2.850 2.580 2.580 1,561,300 -0.28(-9.79%)
Dec 13, 2018 2.890 2.950 2.770 2.860 1,057,526 -0.03(-1.04%)
Dec 12, 2018 2.960 3.060 2.880 2.890 1,417,750 +0.07(+2.48%)
Dec 11, 2018 2.930 3.020 2.730 2.820 1,431,835 -0.04(-1.40%)
Dec 10, 2018 2.920 3.000 2.810 2.860 1,369,461 -0.15(-4.98%)
Dec 07, 2018 3.140 3.260 2.970 3.010 2,627,200 -0.10(-3.22%)
Dec 06, 2018 3.280 3.300 3.030 3.110 1,678,020 -0.23(-6.89%)
Dec 04, 2018 3.480 3.580 3.340 3.340 1,229,300 -0.17(-4.84%)
Dec 03, 2018 3.390 3.530 3.320 3.510 2,345,251 +0.25(+7.67%)
Nov 30, 2018 3.350 3.350 3.200 3.260 1,976,500 -0.14(-4.12%)
Nov 29, 2018 3.380 3.550 3.330 3.400 1,929,266 +0.03(+0.89%)
Nov 28, 2018 3.310 3.390 3.210 3.370 2,560,467 +0.05(+1.51%)
Nov 27, 2018 3.560 3.580 3.280 3.320 3,057,281 -0.27(-7.52%)
Nov 26, 2018 3.750 3.810 3.540 3.590 1,724,245 -0.10(-2.71%)
Nov 23, 2018 3.780 3.860 3.660 3.690 920,800 -0.27(-6.82%)
Nov 21, 2018 3.960 3.960 3.960 0 +0.00(+0.00%)
Nov 20, 2018 4.050 4.140 3.860 3.960 2,690,033 -0.16(-3.88%)
Nov 19, 2018 4.010 4.130 3.850 4.120 1,962,153 +0.06(+1.48%)
Nov 16, 2018 4.100 4.240 3.960 4.060 2,099,400 -0.13(-3.10%)
Nov 15, 2018 4.100 4.190 4.000 4.190 1,298,873 +0.05(+1.21%)
Nov 14, 2018 4.130 4.370 4.055 4.140 2,221,571 +0.06(+1.47%)
Nov 13, 2018 4.100 4.239 3.930 4.080 2,999,493 -0.02(-0.49%)
Nov 12, 2018 4.520 4.630 4.075 4.100 2,870,283 -0.38(-8.48%)
Nov 09, 2018 4.350 4.520 4.030 4.480 3,533,500 +0.02(+0.45%)
Nov 08, 2018 4.670 4.740 4.410 4.460 2,793,767 -0.23(-4.90%)
Nov 07, 2018 5.100 5.550 4.680 4.690 6,633,635 +0.20(+4.45%)
Nov 06, 2018 4.530 4.748 4.460 4.490 2,651,877 -0.01(-0.22%)
Nov 05, 2018 4.450 4.520 4.230 4.500 3,034,350 +0.14(+3.21%)
Nov 02, 2018 4.120 4.540 4.120 4.360 3,085,800 +0.26(+6.34%)
Nov 01, 2018 3.900 4.400 3.860 4.100 5,265,661 +0.38(+10.22%)
Oct 31, 2018 3.720 3.930 3.670 3.720 2,520,788 +0.03(+0.81%)
Oct 30, 2018 3.500 3.690 3.450 3.690 1,285,222 +0.18(+5.13%)
Oct 29, 2018 3.620 3.810 3.450 3.510 2,086,737 -0.14(-3.84%)
Oct 26, 2018 3.660 3.770 3.510 3.650 1,189,800 -0.08(-2.14%)
Oct 25, 2018 3.610 3.830 3.530 3.730 2,112,606 +0.17(+4.78%)
Oct 24, 2018 3.850 3.890 3.560 3.560 2,238,087 -0.27(-7.05%)
Oct 23, 2018 3.920 3.920 3.750 3.830 1,621,180 -0.16(-4.01%)
Oct 22, 2018 4.080 4.130 3.850 3.990 2,486,378 -0.11(-2.68%)
Oct 19, 2018 4.320 4.405 4.040 4.100 3,315,500 -0.21(-4.87%)
Oct 18, 2018 4.450 4.540 4.300 4.310 1,597,050 -0.23(-5.07%)
Oct 17, 2018 4.570 4.580 4.390 4.540 1,400,693 -0.01(-0.22%)
Oct 16, 2018 4.540 4.735 4.470 4.550 1,952,225 +0.05(+1.11%)
Oct 15, 2018 4.560 4.670 4.500 4.500 948,572 -0.05(-1.10%)
Oct 12, 2018 4.510 4.590 4.340 4.550 2,779,400 +0.07(+1.56%)
Oct 11, 2018 4.450 4.550 4.350 4.480 2,505,249 -0.04(-0.88%)
Oct 10, 2018 4.530 4.760 4.450 4.520 2,651,966 -0.02(-0.44%)
Oct 09, 2018 4.450 4.610 4.390 4.540 1,930,392 +0.12(+2.71%)
Oct 08, 2018 4.220 4.430 4.187 4.420 1,837,726 +0.20(+4.74%)
Oct 05, 2018 4.410 4.420 4.220 4.220 2,091,100 -0.18(-4.09%)
Oct 04, 2018 4.640 4.740 4.365 4.400 1,768,398 -0.26(-5.58%)
Oct 03, 2018 4.670 4.790 4.595 4.660 1,894,185 +0.03(+0.65%)
Oct 02, 2018 4.860 4.930 4.610 4.630 1,225,722 -0.25(-5.12%)
Oct 01, 2018 4.890 4.940 4.770 4.880 1,102,173 +0.00(+0.00%)
Sep 28, 2018 4.810 4.980 4.770 4.880 1,352,400 +0.06(+1.24%)
Sep 27, 2018 4.900 4.970 4.780 4.820 1,125,704 -0.08(-1.63%)
Sep 26, 2018 5.130 5.170 4.820 4.900 1,537,603 -0.27(-5.22%)
Sep 25, 2018 5.080 5.230 5.020 5.170 1,747,732 +0.08(+1.57%)
Sep 24, 2018 5.200 5.260 4.640 5.090 3,791,725 -0.09(-1.74%)
Sep 21, 2018 5.200 5.300 5.080 5.180 2,949,200 -0.01(-0.19%)
Sep 20, 2018 5.530 5.530 5.100 5.190 1,725,285 -0.26(-4.77%)
Sep 19, 2018 5.360 5.510 5.360 5.450 2,347,738 +0.05(+0.93%)
Sep 18, 2018 5.240 5.450 5.240 5.400 1,341,948 +0.19(+3.65%)
Sep 17, 2018 5.030 5.260 5.030 5.210 1,569,956 +0.16(+3.17%)
Sep 14, 2018 5.030 5.150 4.990 5.050 866,400 +0.00(+0.00%)
Sep 13, 2018 5.120 5.165 4.920 5.050 1,736,639 -0.12(-2.32%)
Sep 12, 2018 5.270 5.330 5.050 5.170 1,468,619 -0.07(-1.34%)
Sep 11, 2018 5.220 5.370 5.180 5.240 2,019,811 -0.01(-0.19%)
Sep 10, 2018 5.300 5.425 5.210 5.250 1,122,583 +0.00(+0.00%)
Sep 07, 2018 5.420 5.570 5.175 5.250 1,323,400 +0.02(+0.38%)
Sep 06, 2018 5.360 5.375 5.220 5.230 1,130,844 -0.11(-2.06%)
Sep 05, 2018 5.380 5.400 5.225 5.340 1,065,281 -0.08(-1.48%)
Sep 04, 2018 5.600 5.670 5.380 5.420 1,749,678 -0.09(-1.63%)
Aug 31, 2018 5.510 5.510 5.510 0 +0.20(+3.77%)
Aug 30, 2018 5.420 5.480 5.120 5.310 2,974,461 -0.09(-1.67%)
Aug 29, 2018 5.290 5.540 5.220 5.400 2,977,894 +0.11(+2.08%)
Aug 28, 2018 5.120 5.360 5.095 5.290 1,654,832 +0.18(+3.52%)
Aug 27, 2018 5.280 5.400 5.100 5.110 1,092,431 -0.14(-2.67%)
Aug 24, 2018 5.330 5.430 5.250 5.250 1,015,600 -0.04(-0.76%)
Aug 23, 2018 5.150 5.345 5.150 5.290 1,151,625 +0.07(+1.34%)
Aug 22, 2018 5.170 5.280 4.995 5.220 2,517,143 +0.21(+4.19%)
Aug 21, 2018 5.030 5.070 4.980 5.010 1,437,069 +0.10(+2.04%)
Aug 20, 2018 4.920 5.040 4.860 4.910 1,398,134 -0.02(-0.41%)
Aug 17, 2018 4.950 5.100 4.900 4.930 1,863,800 +0.07(+1.44%)
Aug 16, 2018 4.730 4.900 4.620 4.860 2,087,105 +0.15(+3.18%)
Aug 15, 2018 4.820 4.870 4.600 4.710 2,286,213 -0.21(-4.27%)
Aug 14, 2018 4.890 4.940 4.770 4.920 1,754,628 +0.10(+2.07%)
Aug 13, 2018 5.000 5.050 4.770 4.820 3,608,200 -0.25(-4.93%)
Aug 10, 2018 4.990 5.130 4.850 5.070 2,771,300 +0.04(+0.80%)
Aug 09, 2018 5.390 5.480 4.903 5.030 6,096,597 -0.67(-11.75%)
Aug 08, 2018 6.070 6.099 5.680 5.700 2,108,954 -0.41(-6.71%)
Aug 07, 2018 6.480 6.494 6.000 6.110 1,961,900 -0.31(-4.83%)
Aug 06, 2018 6.490 6.550 6.410 6.420 1,337,129 -0.05(-0.77%)
Aug 03, 2018 6.530 6.645 6.410 6.470 1,019,700 -0.05(-0.77%)
Aug 02, 2018 6.390 6.536 6.350 6.520 1,223,771 +0.06(+0.93%)
Aug 01, 2018 6.500 6.640 6.330 6.460 1,474,691 -0.08(-1.22%)
Jul 31, 2018 6.720 6.760 6.500 6.540 1,206,422 -0.18(-2.68%)
Jul 30, 2018 6.770 6.850 6.690 6.720 914,547 -0.04(-0.59%)
Jul 27, 2018 6.960 6.980 6.750 6.760 1,169,300 -0.18(-2.59%)
Jul 26, 2018 6.980 7.060 6.890 6.940 1,405,377 -0.04(-0.57%)
Jul 25, 2018 7.060 7.240 6.890 6.980 2,102,097 -0.04(-0.57%)
Jul 24, 2018 6.840 7.070 6.770 7.020 1,678,868 +0.18(+2.63%)
Jul 23, 2018 6.610 6.940 6.610 6.840 1,669,458 +0.23(+3.48%)
Jul 20, 2018 6.650 6.680 6.500 6.610 1,051,682 -0.05(-0.75%)
Jul 19, 2018 6.500 6.700 6.470 6.660 2,180,350 +0.11(+1.68%)
Jul 18, 2018 6.380 6.570 6.230 6.550 1,261,346 +0.16(+2.50%)
Jul 17, 2018 6.350 6.410 6.320 6.390 1,128,413 +0.00(+0.00%)
Jul 16, 2018 6.430 6.530 6.280 6.390 2,053,628 -0.12(-1.84%)
Jul 13, 2018 6.500 6.660 6.460 6.510 1,191,152 +0.05(+0.77%)
Jul 12, 2018 6.400 6.520 6.320 6.460 1,196,053 +0.05(+0.78%)
Jul 11, 2018 6.300 6.520 6.250 6.410 1,739,561 -0.03(-0.47%)
Jul 10, 2018 6.530 6.720 6.390 6.440 877,784 -0.01(-0.16%)
Jul 09, 2018 6.300 6.510 6.240 6.450 938,616 +0.17(+2.71%)
Jul 06, 2018 6.040 6.290 6.030 6.280 1,217,992 +0.23(+3.80%)
Jul 05, 2018 6.090 6.090 5.960 6.050 729,109 +0.01(+0.17%)
Jul 03, 2018 6.040 6.040 6.040 0 +0.02(+0.33%)
Jul 02, 2018 6.030 6.110 5.835 6.020 921,474 -0.06(-0.99%)
Jun 29, 2018 6.080 6.235 6.045 6.080 959,843 +0.02(+0.33%)
Jun 28, 2018 6.280 6.280 6.050 6.060 1,094,450 -0.18(-2.88%)
Jun 27, 2018 6.000 6.482 5.990 6.240 1,882,279 +0.29(+4.87%)
Jun 26, 2018 5.820 6.040 5.760 5.950 1,968,987 +0.15(+2.59%)
Jun 25, 2018 6.200 6.250 5.760 5.800 2,848,649 -0.19(-3.17%)
Jun 22, 2018 6.160 6.280 5.930 5.990 4,644,796 +0.12(+2.04%)
Jun 21, 2018 6.200 6.200 5.845 5.870 1,561,256 -0.35(-5.63%)
Jun 20, 2018 6.200 6.250 6.040 6.220 914,855 +0.07(+1.14%)
Jun 19, 2018 5.960 6.180 5.900 6.150 1,048,786 +0.11(+1.82%)
Jun 18, 2018 5.830 6.190 5.690 6.040 1,528,804 +0.21(+3.60%)
Jun 15, 2018 6.180 5.750 5.830 3,418,761 -0.35(-5.66%)
Jun 14, 2018 6.330 6.400 5.990 6.180 1,413,765 -0.10(-1.59%)
Jun 13, 2018 6.460 6.530 6.280 6.280 1,079,378 -0.20(-3.09%)
Jun 12, 2018 6.690 6.720 6.440 6.480 1,304,091 -0.19(-2.85%)
Jun 11, 2018 6.600 6.810 6.590 6.670 858,159 +0.01(+0.15%)
Jun 08, 2018 6.620 6.800 6.500 6.660 1,416,974 +0.03(+0.45%)
Jun 07, 2018 6.350 6.780 6.300 6.630 2,011,071 +0.33(+5.24%)
Jun 06, 2018 6.103 6.300 1,667,235 -0.01(-0.16%)
Jun 05, 2018 6.320 6.469 6.170 6.310 1,382,071 -0.05(-0.79%)
Jun 04, 2018 6.950 6.951 6.240 6.360 2,067,112 -0.59(-8.49%)
Jun 01, 2018 7.160 7.160 6.660 6.950 3,432,655 -0.19(-2.66%)
May 31, 2018 7.040 7.250 6.950 7.140 2,273,833 +0.09(+1.28%)
May 30, 2018 6.890 7.090 6.840 7.050 2,264,532 +0.19(+2.77%)
May 29, 2018 6.770 6.980 6.650 6.860 1,199,481 -0.07(-1.01%)
May 25, 2018 6.930 6.930 6.930 0 -0.02(-0.29%)
May 24, 2018 6.920 7.030 6.733 6.950 1,702,252 -0.01(-0.14%)
May 23, 2018 7.080 7.140 6.860 6.960 1,915,781 -0.18(-2.52%)
May 22, 2018 7.470 7.600 7.060 7.140 2,091,571 -0.27(-3.64%)
May 21, 2018 7.070 7.445 7.030 7.410 3,003,420 +0.40(+5.71%)
May 18, 2018 6.900 7.100 6.765 7.010 2,654,046 +0.16(+2.34%)
May 17, 2018 6.230 6.900 6.230 6.850 2,390,078 +0.55(+8.73%)
May 16, 2018 6.210 6.380 6.210 6.300 1,249,404 +0.12(+1.94%)
May 15, 2018 6.210 6.210 5.900 6.180 1,847,812 -0.04(-0.64%)
May 14, 2018 6.220 6.350 6.060 6.220 1,563,888 +0.04(+0.65%)
May 11, 2018 6.630 6.690 6.180 6.180 2,170,444 -0.42(-6.36%)
May 10, 2018 6.580 6.790 6.500 6.600 1,975,550 +0.05(+0.76%)
May 09, 2018 6.740 7.100 6.540 6.550 4,738,654 -0.50(-7.09%)
May 08, 2018 7.100 7.150 6.650 7.050 2,439,338 +0.04(+0.57%)
May 07, 2018 7.000 7.220 6.980 7.010 1,730,348 +0.07(+1.01%)
May 04, 2018 6.880 7.040 6.850 6.940 1,317,439 +0.07(+1.02%)
May 03, 2018 7.020 7.120 6.860 6.870 1,139,327 -0.15(-2.14%)
May 02, 2018 7.050 7.240 7.000 7.020 2,129,286 -0.01(-0.14%)
May 01, 2018 6.900 7.080 6.800 7.030 1,977,471 +0.12(+1.74%)
Apr 30, 2018 6.750 7.100 6.750 6.910 2,305,909 +0.17(+2.52%)
Apr 27, 2018 6.740 6.831 6.580 6.740 1,734,541 -0.01(-0.15%)
Apr 26, 2018 6.900 7.380 6.620 6.750 2,374,590 +0.10(+1.50%)
Apr 25, 2018 6.490 6.700 6.340 6.650 1,855,406 +0.15(+2.31%)
Apr 24, 2018 6.430 6.690 6.370 6.500 2,270,472 +0.10(+1.56%)
Apr 23, 2018 6.050 6.400 6.030 6.400 1,518,148 +0.30(+4.92%)
Apr 20, 2018 6.130 6.220 6.030 6.100 1,234,295 -0.08(-1.29%)
Apr 19, 2018 6.290 6.340 6.120 6.180 1,930,529 +0.04(+0.65%)
Apr 18, 2018 5.780 6.360 5.750 6.140 2,874,529 +0.45(+7.91%)
Apr 17, 2018 5.590 5.730 5.550 5.690 934,987 +0.10(+1.79%)
Apr 16, 2018 5.620 5.630 5.500 5.590 986,243 -0.03(-0.53%)
Apr 13, 2018 5.570 5.680 5.525 5.620 1,182,868 +0.06(+1.08%)
Apr 12, 2018 5.550 5.655 5.450 5.560 779,428 +0.00(+0.00%)
Apr 11, 2018 5.570 5.750 5.510 5.560 1,408,276 -0.01(-0.18%)
Apr 10, 2018 5.330 5.665 5.290 5.570 1,828,277 +0.36(+6.91%)
Apr 09, 2018 5.180 5.370 5.154 5.210 1,126,149 +0.10(+1.96%)
Apr 06, 2018 5.220 5.250 4.950 5.110 1,510,362 -0.12(-2.29%)
Apr 05, 2018 5.090 5.280 5.020 5.230 1,604,768 +0.16(+3.16%)
Apr 04, 2018 4.880 5.080 4.770 5.070 967,721 +0.08(+1.60%)
Apr 03, 2018 4.820 5.030 4.810 4.990 1,489,374 +0.16(+3.31%)
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.